Update 2025-04-24 2740 candle_min
This commit is contained in:
621
053610/min/candle-20250424.csv
Normal file
621
053610/min/candle-20250424.csv
Normal file
@@ -0,0 +1,621 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250424,191900,845053450,23800,23800,23800,23800,450
|
||||
20250424,191800,845053450,23800,23800,23800,23800,0
|
||||
20250424,191700,845053450,23800,23800,23800,23800,0
|
||||
20250424,191600,845053450,23800,23800,23800,23800,0
|
||||
20250424,191500,845053450,23800,23800,23800,23800,0
|
||||
20250424,191400,845053450,23800,23800,23800,23800,0
|
||||
20250424,191300,845053450,23800,23800,23800,23800,0
|
||||
20250424,191200,845053450,23800,23800,23800,23800,0
|
||||
20250424,191100,845053450,23800,23800,23800,23800,0
|
||||
20250424,191000,845053450,23800,23800,23800,23800,0
|
||||
20250424,190900,845053450,23800,23800,23800,23800,0
|
||||
20250424,190800,845053450,23800,23800,23800,23800,0
|
||||
20250424,190700,845053450,23800,23800,23800,23800,0
|
||||
20250424,190600,845053450,23800,23800,23800,23800,0
|
||||
20250424,190500,845053450,23800,23800,23800,23800,0
|
||||
20250424,190400,845053450,23800,23800,23800,23800,0
|
||||
20250424,190300,845053450,23800,23800,23800,23800,0
|
||||
20250424,190200,845053450,23800,23800,23800,23800,0
|
||||
20250424,190100,845053450,23800,23800,23800,23800,0
|
||||
20250424,190000,845053450,23800,23800,23800,23800,0
|
||||
20250424,185900,845053450,23800,23800,23800,23800,0
|
||||
20250424,185800,845053450,23800,23800,23800,23800,0
|
||||
20250424,185700,845053450,23800,23800,23800,23800,0
|
||||
20250424,185600,845053450,23800,23800,23800,23800,0
|
||||
20250424,185500,845053450,23800,23800,23800,23800,0
|
||||
20250424,185400,845053450,23800,23800,23800,23800,0
|
||||
20250424,185300,845053450,23800,23800,23800,23800,0
|
||||
20250424,185200,845053450,23800,23800,23800,23800,0
|
||||
20250424,185100,845053450,23800,23800,23800,23800,0
|
||||
20250424,185000,845053450,23800,23800,23800,23800,0
|
||||
20250424,184900,845053450,23800,23800,23800,23800,450
|
||||
20250424,184800,845053450,23800,23800,23800,23800,0
|
||||
20250424,184700,845053450,23800,23800,23800,23800,0
|
||||
20250424,184600,845053450,23800,23800,23800,23800,0
|
||||
20250424,184500,845053450,23800,23800,23800,23800,0
|
||||
20250424,184400,845053450,23800,23800,23800,23800,0
|
||||
20250424,184300,845053450,23800,23800,23800,23800,0
|
||||
20250424,184200,845053450,23800,23800,23800,23800,0
|
||||
20250424,184100,845053450,23800,23800,23800,23800,0
|
||||
20250424,184000,845053450,23800,23800,23800,23800,0
|
||||
20250424,183900,845053450,23800,23800,23800,23800,0
|
||||
20250424,183800,845053450,23800,23800,23800,23800,0
|
||||
20250424,183700,845053450,23800,23800,23800,23800,0
|
||||
20250424,183600,845053450,23800,23800,23800,23800,0
|
||||
20250424,183500,845053450,23800,23800,23800,23800,0
|
||||
20250424,183400,845053450,23800,23800,23800,23800,0
|
||||
20250424,183300,845053450,23800,23800,23800,23800,0
|
||||
20250424,183200,845053450,23800,23800,23800,23800,0
|
||||
20250424,183100,845053450,23800,23800,23800,23800,0
|
||||
20250424,183000,845053450,23800,23800,23800,23800,0
|
||||
20250424,182900,845053450,23800,23800,23800,23800,0
|
||||
20250424,182800,845053450,23800,23800,23800,23800,0
|
||||
20250424,182700,845053450,23800,23800,23800,23800,0
|
||||
20250424,182600,845053450,23800,23800,23800,23800,0
|
||||
20250424,182500,845053450,23800,23800,23800,23800,0
|
||||
20250424,182400,845053450,23800,23800,23800,23800,0
|
||||
20250424,182300,845053450,23800,23800,23800,23800,0
|
||||
20250424,182200,845053450,23800,23800,23800,23800,0
|
||||
20250424,182100,845053450,23800,23800,23800,23800,0
|
||||
20250424,182000,845053450,23800,23800,23800,23800,0
|
||||
20250424,181900,845053450,23800,23800,23800,23800,450
|
||||
20250424,181800,845053450,23800,23800,23800,23800,0
|
||||
20250424,181700,845053450,23800,23800,23800,23800,0
|
||||
20250424,181600,845053450,23800,23800,23800,23800,0
|
||||
20250424,181500,845053450,23800,23800,23800,23800,0
|
||||
20250424,181400,845053450,23800,23800,23800,23800,0
|
||||
20250424,181300,845053450,23800,23800,23800,23800,0
|
||||
20250424,181200,845053450,23800,23800,23800,23800,0
|
||||
20250424,181100,845053450,23800,23800,23800,23800,0
|
||||
20250424,181000,845053450,23800,23800,23800,23800,0
|
||||
20250424,180900,845053450,23800,23800,23800,23800,0
|
||||
20250424,180800,845053450,23800,23800,23800,23800,0
|
||||
20250424,180700,845053450,23800,23800,23800,23800,0
|
||||
20250424,180600,845053450,23800,23800,23800,23800,0
|
||||
20250424,180500,845053450,23800,23800,23800,23800,0
|
||||
20250424,180400,845053450,23800,23800,23800,23800,0
|
||||
20250424,180300,845053450,23800,23800,23800,23800,0
|
||||
20250424,180200,845053450,23800,23800,23800,23800,0
|
||||
20250424,180100,845053450,23800,23800,23800,23800,0
|
||||
20250424,180000,845053450,23800,23800,23800,23800,0
|
||||
20250424,175900,845053450,23800,23800,23800,23800,0
|
||||
20250424,175800,845053450,23800,23800,23800,23800,0
|
||||
20250424,175700,845053450,23800,23800,23800,23800,0
|
||||
20250424,175600,845053450,23800,23800,23800,23800,0
|
||||
20250424,175500,845053450,23800,23800,23800,23800,0
|
||||
20250424,175400,845053450,23800,23800,23800,23800,0
|
||||
20250424,175300,845053450,23800,23800,23800,23800,0
|
||||
20250424,175200,845053450,23800,23800,23800,23800,0
|
||||
20250424,175100,845053450,23800,23800,23800,23800,0
|
||||
20250424,175000,845053450,23800,23800,23800,23800,0
|
||||
20250424,174900,845053450,23800,23800,23800,23800,450
|
||||
20250424,174800,845053450,23800,23800,23800,23800,0
|
||||
20250424,174700,845053450,23800,23800,23800,23800,0
|
||||
20250424,174600,845053450,23800,23800,23800,23800,0
|
||||
20250424,174500,845053450,23800,23800,23800,23800,0
|
||||
20250424,174400,845053450,23800,23800,23800,23800,0
|
||||
20250424,174300,845053450,23800,23800,23800,23800,0
|
||||
20250424,174200,845053450,23800,23800,23800,23800,0
|
||||
20250424,174100,845053450,23800,23800,23800,23800,0
|
||||
20250424,174000,845053450,23800,23800,23800,23800,0
|
||||
20250424,173900,845053450,23800,23800,23800,23800,0
|
||||
20250424,173800,845053450,23800,23800,23800,23800,0
|
||||
20250424,173700,845053450,23800,23800,23800,23800,0
|
||||
20250424,173600,845053450,23800,23800,23800,23800,0
|
||||
20250424,173500,845053450,23800,23800,23800,23800,0
|
||||
20250424,173400,845053450,23800,23800,23800,23800,0
|
||||
20250424,173300,845053450,23800,23800,23800,23800,0
|
||||
20250424,173200,845053450,23800,23800,23800,23800,0
|
||||
20250424,173100,845053450,23800,23800,23800,23800,0
|
||||
20250424,173000,845053450,23800,23800,23800,23800,0
|
||||
20250424,172900,845053450,23800,23800,23800,23800,0
|
||||
20250424,172800,845053450,23800,23800,23800,23800,0
|
||||
20250424,172700,845053450,23800,23800,23800,23800,0
|
||||
20250424,172600,845053450,23800,23800,23800,23800,0
|
||||
20250424,172500,845053450,23800,23800,23800,23800,0
|
||||
20250424,172400,845053450,23800,23800,23800,23800,0
|
||||
20250424,172300,845053450,23800,23800,23800,23800,0
|
||||
20250424,172200,845053450,23800,23800,23800,23800,0
|
||||
20250424,172100,845053450,23800,23800,23800,23800,0
|
||||
20250424,172000,845053450,23800,23800,23800,23800,0
|
||||
20250424,171900,845053450,23800,23800,23800,23800,450
|
||||
20250424,171800,845053450,23800,23800,23800,23800,0
|
||||
20250424,171700,845053450,23800,23800,23800,23800,0
|
||||
20250424,171600,845053450,23800,23800,23800,23800,0
|
||||
20250424,171500,845053450,23800,23800,23800,23800,0
|
||||
20250424,171400,845053450,23800,23800,23800,23800,0
|
||||
20250424,171300,845053450,23800,23800,23800,23800,0
|
||||
20250424,171200,845053450,23800,23800,23800,23800,0
|
||||
20250424,171100,845053450,23800,23800,23800,23800,0
|
||||
20250424,171000,845053450,23800,23800,23800,23800,0
|
||||
20250424,170900,845053450,23800,23800,23800,23800,0
|
||||
20250424,170800,845053450,23800,23800,23800,23800,0
|
||||
20250424,170700,845053450,23800,23800,23800,23800,0
|
||||
20250424,170600,845053450,23800,23800,23800,23800,0
|
||||
20250424,170500,845053450,23800,23800,23800,23800,0
|
||||
20250424,170400,845053450,23800,23800,23800,23800,0
|
||||
20250424,170300,845053450,23800,23800,23800,23800,0
|
||||
20250424,170200,845053450,23800,23800,23800,23800,0
|
||||
20250424,170100,845053450,23800,23800,23800,23800,0
|
||||
20250424,170000,845053450,23800,23800,23800,23800,0
|
||||
20250424,165900,845053450,23800,23800,23800,23800,0
|
||||
20250424,165800,845053450,23800,23800,23800,23800,0
|
||||
20250424,165700,845053450,23800,23800,23800,23800,0
|
||||
20250424,165600,845053450,23800,23800,23800,23800,0
|
||||
20250424,165500,845053450,23800,23800,23800,23800,0
|
||||
20250424,165400,845053450,23800,23800,23800,23800,0
|
||||
20250424,165300,845053450,23800,23800,23800,23800,0
|
||||
20250424,165200,845053450,23800,23800,23800,23800,0
|
||||
20250424,165100,845053450,23800,23800,23800,23800,0
|
||||
20250424,165000,845053450,23800,23800,23800,23800,0
|
||||
20250424,164900,845053450,23800,23800,23800,23800,450
|
||||
20250424,164800,845053450,23800,23800,23800,23800,0
|
||||
20250424,164700,845053450,23800,23800,23800,23800,0
|
||||
20250424,164600,845053450,23800,23800,23800,23800,0
|
||||
20250424,164500,845053450,23800,23800,23800,23800,0
|
||||
20250424,164400,845053450,23800,23800,23800,23800,0
|
||||
20250424,164300,845053450,23800,23800,23800,23800,0
|
||||
20250424,164200,845053450,23800,23800,23800,23800,0
|
||||
20250424,164100,845053450,23800,23800,23800,23800,0
|
||||
20250424,164000,845053450,23800,23800,23800,23800,0
|
||||
20250424,163900,845053450,23800,23800,23800,23800,0
|
||||
20250424,163800,845053450,23800,23800,23800,23800,0
|
||||
20250424,163700,845053450,23800,23800,23800,23800,0
|
||||
20250424,163600,845053450,23800,23800,23800,23800,0
|
||||
20250424,163500,845053450,23800,23800,23800,23800,0
|
||||
20250424,163400,845053450,23800,23800,23800,23800,0
|
||||
20250424,163300,845053450,23800,23800,23800,23800,0
|
||||
20250424,163200,845053450,23800,23800,23800,23800,0
|
||||
20250424,163100,845053450,23800,23800,23800,23800,0
|
||||
20250424,163000,845053450,23800,23800,23800,23800,0
|
||||
20250424,162900,845053450,23800,23800,23800,23800,0
|
||||
20250424,162800,845053450,23800,23800,23800,23800,0
|
||||
20250424,162700,845053450,23800,23800,23800,23800,0
|
||||
20250424,162600,845053450,23800,23800,23800,23800,0
|
||||
20250424,162500,845053450,23800,23800,23800,23800,0
|
||||
20250424,162400,845053450,23800,23800,23800,23800,0
|
||||
20250424,162300,845053450,23800,23800,23800,23800,0
|
||||
20250424,162200,845053450,23800,23800,23800,23800,0
|
||||
20250424,162100,845053450,23800,23800,23800,23800,0
|
||||
20250424,162000,845053450,23800,23800,23800,23800,0
|
||||
20250424,161900,845053450,23800,23800,23800,23800,450
|
||||
20250424,161800,845053450,23800,23800,23800,23800,0
|
||||
20250424,161700,845053450,23800,23800,23800,23800,0
|
||||
20250424,161600,845053450,23800,23800,23800,23800,0
|
||||
20250424,161500,845053450,23800,23800,23800,23800,0
|
||||
20250424,161400,845053450,23800,23800,23800,23800,0
|
||||
20250424,161300,845053450,23800,23800,23800,23800,0
|
||||
20250424,161200,845053450,23800,23800,23800,23800,0
|
||||
20250424,161100,845053450,23800,23800,23800,23800,0
|
||||
20250424,161000,845053450,23800,23800,23800,23800,0
|
||||
20250424,160900,845053450,23800,23800,23800,23800,0
|
||||
20250424,160800,845053450,23800,23800,23800,23800,0
|
||||
20250424,160700,845053450,23800,23800,23800,23800,0
|
||||
20250424,160600,845053450,23800,23800,23800,23800,0
|
||||
20250424,160500,845053450,23800,23800,23800,23800,0
|
||||
20250424,160400,845053450,23800,23800,23800,23800,0
|
||||
20250424,160300,845053450,23800,23800,23800,23800,0
|
||||
20250424,160200,845053450,23800,23800,23800,23800,0
|
||||
20250424,160100,845053450,23800,23800,23800,23800,0
|
||||
20250424,160000,845053450,23800,23800,23800,23800,0
|
||||
20250424,155900,845053450,23800,23800,23800,23800,0
|
||||
20250424,155800,845053450,23800,23800,23800,23800,0
|
||||
20250424,155700,845053450,23800,23800,23800,23800,0
|
||||
20250424,155600,845053450,23800,23800,23800,23800,0
|
||||
20250424,155500,845053450,23800,23800,23800,23800,0
|
||||
20250424,155400,845053450,23800,23800,23800,23800,0
|
||||
20250424,155300,845053450,23800,23800,23800,23800,0
|
||||
20250424,155200,845053450,23800,23800,23800,23800,0
|
||||
20250424,155100,845053450,23800,23800,23800,23800,0
|
||||
20250424,155000,845053450,23800,23800,23800,23800,0
|
||||
20250424,154900,845053450,23800,23800,23800,23800,450
|
||||
20250424,154800,845053450,23800,23800,23800,23800,0
|
||||
20250424,154700,845053450,23800,23800,23800,23800,0
|
||||
20250424,154600,845053450,23800,23800,23800,23800,0
|
||||
20250424,154500,845053450,23800,23800,23800,23800,0
|
||||
20250424,154400,845053450,23800,23800,23800,23800,0
|
||||
20250424,154300,845053450,23800,23800,23800,23800,0
|
||||
20250424,154200,845053450,23800,23800,23800,23800,0
|
||||
20250424,154100,845053450,23800,23800,23800,23800,0
|
||||
20250424,154000,845053450,23800,23800,23800,23800,0
|
||||
20250424,153900,845053450,23800,23800,23800,23800,0
|
||||
20250424,153800,845053450,23800,23800,23800,23800,0
|
||||
20250424,153700,845053450,23800,23800,23800,23800,0
|
||||
20250424,153600,845053450,23800,23800,23800,23800,0
|
||||
20250424,153500,845053450,23800,23800,23800,23800,0
|
||||
20250424,153400,845053450,23800,23800,23800,23800,0
|
||||
20250424,153300,845053450,23800,23800,23800,23800,0
|
||||
20250424,153200,845053450,23800,23800,23800,23800,0
|
||||
20250424,153100,845053450,23800,23800,23800,23800,0
|
||||
20250424,153000,845053450,23800,23800,23800,23800,450
|
||||
20250424,152900,834343450,23750,23750,23750,23750,0
|
||||
20250424,152800,834343450,23750,23750,23750,23750,0
|
||||
20250424,152700,834343450,23750,23750,23750,23750,0
|
||||
20250424,152600,834343450,23750,23750,23750,23750,0
|
||||
20250424,152500,834343450,23750,23750,23750,23750,0
|
||||
20250424,152400,834343450,23750,23750,23750,23750,0
|
||||
20250424,152300,834343450,23750,23750,23750,23750,0
|
||||
20250424,152200,834343450,23750,23750,23750,23750,0
|
||||
20250424,152100,834343450,23750,23750,23750,23750,0
|
||||
20250424,152000,834343450,23750,23750,23750,23750,0
|
||||
20250424,151900,834343450,23750,23700,23750,23700,494
|
||||
20250424,151800,822624950,23650,23700,23700,23650,13
|
||||
20250424,151700,822317400,23700,23700,23700,23700,4
|
||||
20250424,151600,822222600,23650,23700,23700,23650,393
|
||||
20250424,151500,812908650,23750,23700,23750,23700,22
|
||||
20250424,151400,812387050,23750,23700,23750,23700,9
|
||||
20250424,151300,812173550,23750,23750,23750,23700,15
|
||||
20250424,151200,811817750,23700,23700,23750,23700,226
|
||||
20250424,151100,806461350,23750,23700,23750,23700,20
|
||||
20250424,151000,805987100,23750,23700,23750,23700,12
|
||||
20250424,150900,805702400,23750,23800,23800,23700,1311
|
||||
20250424,150800,774566350,23800,23800,23800,23750,98
|
||||
20250424,150700,772237000,23800,23800,23800,23750,17
|
||||
20250424,150600,771833050,23800,23800,23800,23750,17
|
||||
20250424,150500,771429100,23800,23850,23850,23800,957
|
||||
20250424,150400,748652250,23850,23850,23850,23800,29
|
||||
20250424,150300,747961875,23850,23850,23850,23800,7
|
||||
20250424,150200,747795075,23800,23850,23850,23800,34
|
||||
20250424,150100,746985625,23850,23750,23900,23750,599
|
||||
20250424,150000,732718675,23750,23800,23800,23750,62
|
||||
20250424,145900,731245975,23800,23750,23800,23700,292
|
||||
20250424,145800,724311075,23750,23750,23750,23700,117
|
||||
20250424,145700,721535875,23750,23750,23750,23700,15
|
||||
20250424,145600,721180175,23750,23700,23800,23700,245
|
||||
20250424,145500,715361725,23750,23800,23800,23700,18
|
||||
20250424,145400,714934875,23800,23800,23800,23700,8
|
||||
20250424,145300,714744875,23800,23700,23800,23700,78
|
||||
20250424,145200,712892875,23750,23750,23800,23700,211
|
||||
20250424,145100,707881675,23750,23800,23800,23750,18
|
||||
20250424,145000,707453625,23750,23750,23750,23750,9
|
||||
20250424,144900,707239875,23750,23750,23750,23750,14
|
||||
20250424,144800,706907375,23750,23700,23800,23650,363
|
||||
20250424,144700,698285325,23650,23600,23850,23600,1469
|
||||
20250424,144600,663401075,23600,23550,23700,23500,1475
|
||||
20250424,144500,628595475,23550,23500,23550,23500,352
|
||||
20250424,144400,620322025,23500,23500,23500,23500,51
|
||||
20250424,144300,619123525,23500,23500,23500,23500,3
|
||||
20250424,144200,619053025,23500,23500,23600,23500,298
|
||||
20250424,144100,612032375,23500,23400,23550,23400,923
|
||||
20250424,144000,590321325,23400,23450,23450,23400,30
|
||||
20250424,143900,589617975,23350,23350,23350,23350,7
|
||||
20250424,143800,589454525,23350,23350,23350,23350,3
|
||||
20250424,143700,589384475,23350,23400,23450,23350,769
|
||||
20250424,143600,571383525,23400,23350,23400,23350,269
|
||||
20250424,143500,565089075,23350,23350,23350,23350,3
|
||||
20250424,143400,565019025,23350,23350,23350,23350,8
|
||||
20250424,143300,564832225,23350,23350,23350,23350,11
|
||||
20250424,143200,564575375,23350,23350,23350,23350,4
|
||||
20250424,143100,564481975,23350,23350,23350,23350,3
|
||||
20250424,143000,564411925,23350,23350,23350,23350,72
|
||||
20250424,142900,562730725,23300,23300,23300,23300,9
|
||||
20250424,142800,562521025,23300,23300,23300,23300,7
|
||||
20250424,142700,562357925,23350,23250,23350,23250,26
|
||||
20250424,142600,561751225,23300,23300,23300,23300,170
|
||||
20250424,142500,557790225,23250,23250,23300,23250,111
|
||||
20250424,142400,555204125,23250,23250,23250,23250,4
|
||||
20250424,142300,555111125,23250,23300,23300,23250,447
|
||||
20250424,142200,544696175,23300,23300,23300,23300,4
|
||||
20250424,142100,544602975,23300,23300,23300,23300,3
|
||||
20250424,142000,544533075,23300,23350,23350,23300,7
|
||||
20250424,141900,544369775,23300,23300,23350,23300,104
|
||||
20250424,141800,541941725,23300,23300,23300,23300,141
|
||||
20250424,141700,538656425,23300,23300,23300,23300,4
|
||||
20250424,141600,538563225,23300,23300,23300,23300,4
|
||||
20250424,141500,538470025,23300,23300,23300,23300,3
|
||||
20250424,141400,538400125,23300,23300,23300,23300,7
|
||||
20250424,141300,538237025,23300,23350,23350,23300,4
|
||||
20250424,141200,538143775,23300,23350,23350,23300,44
|
||||
20250424,141100,537116525,23350,23350,23350,23350,328
|
||||
20250424,141000,529457725,23350,23350,23350,23350,3
|
||||
20250424,140900,529387675,23350,23350,23350,23350,7
|
||||
20250424,140800,529224225,23350,23350,23350,23350,4
|
||||
20250424,140700,529130825,23350,23350,23350,23350,3
|
||||
20250424,140600,529060775,23350,23350,23350,23350,4
|
||||
20250424,140500,528967375,23350,23350,23350,23350,6
|
||||
20250424,140400,528827275,23350,23350,23350,23350,4
|
||||
20250424,140300,528733875,23350,23300,23350,23300,108
|
||||
20250424,140200,526212325,23300,23300,23300,23300,83
|
||||
20250424,140100,524278425,23250,23250,23250,23250,4
|
||||
20250424,140000,524185425,23250,23250,23300,23250,71
|
||||
20250424,135900,522531425,23250,23250,23250,23250,4
|
||||
20250424,135800,522438425,23300,23250,23300,23250,6
|
||||
20250424,135700,522298775,23250,23250,23250,23250,3
|
||||
20250424,135600,522229025,23250,23250,23250,23250,4
|
||||
20250424,135500,522136025,23250,23250,23250,23250,6
|
||||
20250424,135400,521996525,23250,23250,23250,23250,4
|
||||
20250424,135300,521903525,23300,23250,23300,23250,4
|
||||
20250424,135200,521810475,23250,23250,23250,23250,3
|
||||
20250424,135100,521740725,23250,23250,23250,23250,7
|
||||
20250424,135000,521577975,23250,23250,23250,23250,3
|
||||
20250424,134900,521508225,23250,23250,23250,23250,4
|
||||
20250424,134800,521415225,23250,23250,23250,23250,4
|
||||
20250424,134700,521322225,23250,23250,23250,23250,3
|
||||
20250424,134600,521252475,23250,23250,23250,23250,29
|
||||
20250424,134500,520578225,23250,23250,23250,23250,3
|
||||
20250424,134400,520508475,23250,23250,23250,23250,4
|
||||
20250424,134300,520415475,23250,23250,23250,23250,3
|
||||
20250424,134200,520345725,23250,23250,23250,23250,3
|
||||
20250424,134100,520275975,23250,23300,23300,23250,90
|
||||
20250424,134000,518179325,23300,23300,23300,23300,422
|
||||
20250424,133900,508346725,23300,23300,23300,23300,4
|
||||
20250424,133800,508253525,23300,23400,23400,23300,4
|
||||
20250424,133700,508160225,23300,23300,23300,23300,7
|
||||
20250424,133600,507997125,23400,23300,23400,23300,52
|
||||
20250424,133500,506780625,23300,23300,23300,23300,3
|
||||
20250424,133400,506710725,23300,23350,23350,23300,81
|
||||
20250424,133300,504819575,23350,23300,23350,23300,87
|
||||
20250424,133200,502788275,23300,23300,23300,23300,27
|
||||
20250424,133100,502159175,23350,23300,23350,23300,20
|
||||
20250424,133000,501692925,23400,23300,23400,23300,5
|
||||
20250424,132900,501576225,23300,23300,23300,23300,4
|
||||
20250424,132800,501483025,23300,23300,23300,23300,4
|
||||
20250424,132700,501389825,23300,23300,23350,23300,147
|
||||
20250424,132600,497957725,23300,23300,23300,23300,413
|
||||
20250424,132500,488334825,23300,23300,23300,23300,3
|
||||
20250424,132400,488264925,23300,23300,23300,23300,4
|
||||
20250424,132300,488171725,23300,23300,23300,23300,6
|
||||
20250424,132200,488031925,23300,23300,23300,23300,4
|
||||
20250424,132100,487938725,23300,23300,23300,23300,3
|
||||
20250424,132000,487868825,23300,23300,23300,23300,3
|
||||
20250424,131900,487798925,23300,23300,23300,23300,7
|
||||
20250424,131800,487635825,23300,23300,23350,23300,222
|
||||
20250424,131700,482452425,23300,23300,23300,23300,4
|
||||
20250424,131600,482359225,23300,23300,23300,23300,15
|
||||
20250424,131500,482009725,23300,23300,23300,23300,3
|
||||
20250424,131400,481939825,23300,23300,23300,23300,4
|
||||
20250424,131300,481846625,23300,23300,23300,23300,6
|
||||
20250424,131200,481706825,23300,23300,23300,23300,4
|
||||
20250424,131100,481613625,23300,23300,23300,23300,0
|
||||
20250424,131000,481613625,23300,23300,23300,23300,0
|
||||
20250424,130900,481613625,23300,23300,23300,23300,5
|
||||
20250424,130800,481497125,23350,23350,23350,23350,0
|
||||
20250424,130700,481497125,23350,23350,23350,23350,1
|
||||
20250424,130600,481473775,23300,23300,23300,23300,0
|
||||
20250424,130500,481473775,23300,23300,23300,23300,5
|
||||
20250424,130400,481357275,23250,23250,23250,23250,0
|
||||
20250424,130300,481357275,23250,23250,23250,23250,0
|
||||
20250424,130200,481357275,23250,23250,23250,23250,0
|
||||
20250424,130100,481357275,23250,23250,23250,23250,0
|
||||
20250424,130000,481357275,23250,23250,23250,23250,0
|
||||
20250424,125900,481357275,23250,23250,23250,23250,0
|
||||
20250424,125800,481357275,23250,23250,23250,23250,0
|
||||
20250424,125700,481357275,23250,23250,23250,23250,0
|
||||
20250424,125600,481357275,23250,23250,23250,23250,15
|
||||
20250424,125500,481008525,23300,23300,23300,23300,0
|
||||
20250424,125400,481008525,23300,23300,23300,23300,0
|
||||
20250424,125300,481008525,23300,23300,23300,23300,0
|
||||
20250424,125200,481008525,23300,23300,23300,23250,359
|
||||
20250424,125100,472648375,23250,23250,23250,23250,0
|
||||
20250424,125000,472648375,23250,23250,23250,23250,0
|
||||
20250424,124900,472648375,23250,23250,23250,23250,3
|
||||
20250424,124800,472578625,23250,23250,23250,23250,9
|
||||
20250424,124700,472369375,23250,23250,23250,23250,222
|
||||
20250424,124600,467207875,23250,23250,23250,23250,0
|
||||
20250424,124500,467207875,23250,23250,23250,23250,0
|
||||
20250424,124400,467207875,23250,23250,23250,23250,0
|
||||
20250424,124300,467207875,23250,23250,23250,23250,0
|
||||
20250424,124200,467207875,23250,23250,23250,23250,0
|
||||
20250424,124100,467207875,23250,23250,23250,23250,0
|
||||
20250424,124000,467207875,23250,23250,23250,23250,0
|
||||
20250424,123900,467207875,23250,23250,23250,23250,6
|
||||
20250424,123800,467068375,23300,23250,23300,23250,47
|
||||
20250424,123700,465973325,23300,23300,23300,23300,0
|
||||
20250424,123600,465973325,23300,23300,23300,23300,1
|
||||
20250424,123500,465950025,23300,23300,23300,23300,309
|
||||
20250424,123400,458750325,23300,23300,23300,23300,0
|
||||
20250424,123300,458750325,23300,23300,23300,23300,0
|
||||
20250424,123200,458750325,23300,23300,23300,23300,0
|
||||
20250424,123100,458750325,23300,23300,23300,23300,0
|
||||
20250424,123000,458750325,23300,23300,23300,23300,0
|
||||
20250424,122900,458750325,23300,23300,23300,23300,0
|
||||
20250424,122800,458750325,23300,23300,23300,23300,0
|
||||
20250424,122700,458750325,23300,23300,23300,23300,0
|
||||
20250424,122600,458750325,23300,23300,23300,23300,0
|
||||
20250424,122500,458750325,23300,23300,23300,23300,0
|
||||
20250424,122400,458750325,23300,23300,23300,23300,36
|
||||
20250424,122300,457911525,23300,23300,23300,23300,11
|
||||
20250424,122200,457655225,23300,23300,23300,23300,45
|
||||
20250424,122100,456606725,23350,23350,23350,23350,0
|
||||
20250424,122000,456606725,23350,23350,23350,23350,0
|
||||
20250424,121900,456606725,23350,23350,23350,23350,97
|
||||
20250424,121800,454341775,23350,23350,23350,23350,0
|
||||
20250424,121700,454341775,23350,23350,23350,23350,0
|
||||
20250424,121600,454341775,23350,23350,23350,23350,0
|
||||
20250424,121500,454341775,23350,23350,23350,23350,135
|
||||
20250424,121400,451189525,23350,23350,23350,23350,0
|
||||
20250424,121300,451189525,23350,23350,23350,23350,0
|
||||
20250424,121200,451189525,23350,23350,23350,23350,1
|
||||
20250424,121100,451166175,23350,23300,23350,23300,1011
|
||||
20250424,121000,427598975,23300,23300,23300,23300,0
|
||||
20250424,120900,427598975,23300,23300,23300,23300,0
|
||||
20250424,120800,427598975,23300,23300,23300,23300,0
|
||||
20250424,120700,427598975,23300,23300,23300,23300,0
|
||||
20250424,120600,427598975,23300,23300,23300,23300,0
|
||||
20250424,120500,427598975,23300,23300,23300,23300,20
|
||||
20250424,120400,427132975,23300,23300,23300,23300,0
|
||||
20250424,120300,427132975,23300,23300,23300,23300,12
|
||||
20250424,120200,426853375,23300,23300,23300,23300,1
|
||||
20250424,120100,426830075,23300,23300,23300,23300,1
|
||||
20250424,120000,426806775,23300,23300,23300,23300,0
|
||||
20250424,115900,426806775,23300,23300,23300,23300,0
|
||||
20250424,115800,426806775,23300,23300,23300,23300,0
|
||||
20250424,115700,426806775,23300,23300,23300,23300,0
|
||||
20250424,115600,426806775,23300,23300,23300,23300,100
|
||||
20250424,115500,424476775,23300,23300,23300,23300,1
|
||||
20250424,115400,424453475,23350,23350,23350,23350,0
|
||||
20250424,115300,424453475,23350,23300,23350,23300,34
|
||||
20250424,115200,423660575,23350,23350,23350,23350,9
|
||||
20250424,115100,423450425,23350,23350,23350,23350,0
|
||||
20250424,115000,423450425,23350,23350,23350,23350,0
|
||||
20250424,114900,423450425,23350,23350,23350,23350,0
|
||||
20250424,114800,423450425,23350,23350,23350,23350,0
|
||||
20250424,114700,423450425,23350,23350,23350,23350,50
|
||||
20250424,114600,422282925,23300,23300,23300,23300,0
|
||||
20250424,114500,422282925,23300,23300,23300,23300,10
|
||||
20250424,114400,422049925,23300,23300,23300,23300,0
|
||||
20250424,114300,422049925,23300,23300,23300,23300,1
|
||||
20250424,114200,422026625,23300,23300,23300,23300,4
|
||||
20250424,114100,421933425,23400,23400,23400,23400,1
|
||||
20250424,114000,421910025,23400,23400,23400,23400,26
|
||||
20250424,113900,421301625,23300,23300,23300,23300,6
|
||||
20250424,113800,421161825,23300,23300,23300,23300,500
|
||||
20250424,113700,409511825,23300,23300,23300,23300,16
|
||||
20250424,113600,409139025,23400,23400,23400,23400,0
|
||||
20250424,113500,409139025,23400,23400,23400,23400,0
|
||||
20250424,113400,409139025,23400,23400,23400,23400,0
|
||||
20250424,113300,409139025,23400,23400,23400,23400,7
|
||||
20250424,113200,408975225,23400,23300,23400,23300,55
|
||||
20250424,113100,407690575,23250,23250,23250,23250,0
|
||||
20250424,113000,407690575,23250,23250,23250,23250,9
|
||||
20250424,112900,407481325,23350,23350,23350,23350,0
|
||||
20250424,112800,407481325,23350,23300,23350,23300,316
|
||||
20250424,112700,400117875,23200,23200,23200,23200,50
|
||||
20250424,112600,398957875,23250,23250,23250,23250,0
|
||||
20250424,112500,398957875,23250,23250,23250,23250,57
|
||||
20250424,112400,397632625,23250,23250,23250,23250,0
|
||||
20250424,112300,397632625,23250,23250,23250,23250,0
|
||||
20250424,112200,397632625,23250,23250,23250,23250,3
|
||||
20250424,112100,397562875,23250,23300,23300,23200,508
|
||||
20250424,112000,385776825,23250,23250,23250,23250,73
|
||||
20250424,111900,384079575,23250,23250,23250,23250,15
|
||||
20250424,111800,383730825,23250,23250,23250,23250,11
|
||||
20250424,111700,383475075,23250,23250,23250,23250,100
|
||||
20250424,111600,381150075,23250,23250,23250,23250,43
|
||||
20250424,111500,380150325,23200,23250,23250,23200,11
|
||||
20250424,111400,379894825,23250,23250,23250,23250,0
|
||||
20250424,111300,379894825,23250,23250,23250,23250,2
|
||||
20250424,111200,379848325,23250,23250,23250,23250,0
|
||||
20250424,111100,379848325,23250,23250,23250,23250,0
|
||||
20250424,111000,379848325,23250,23200,23250,23200,279
|
||||
20250424,110900,373364725,23200,23200,23200,23200,11
|
||||
20250424,110800,373109525,23250,23250,23250,23250,0
|
||||
20250424,110700,373109525,23250,23250,23250,23250,0
|
||||
20250424,110600,373109525,23250,23200,23250,23200,276
|
||||
20250424,110500,366705025,23150,23150,23150,23150,47
|
||||
20250424,110400,365616975,23150,23150,23150,23150,5
|
||||
20250424,110300,365501225,23150,23150,23150,23150,10
|
||||
20250424,110200,365269725,23150,23150,23150,23150,0
|
||||
20250424,110100,365269725,23150,23150,23150,23150,6
|
||||
20250424,110000,365130825,23150,23150,23150,23150,1
|
||||
20250424,105900,365107675,23150,23150,23150,23150,0
|
||||
20250424,105800,365107675,23150,23150,23150,23150,0
|
||||
20250424,105700,365107675,23150,23150,23150,23150,19
|
||||
20250424,105600,364667825,23150,23150,23150,23150,0
|
||||
20250424,105500,364667825,23150,23150,23150,23150,12
|
||||
20250424,105400,364390025,23150,23200,23200,23150,290
|
||||
20250424,105300,357676475,23200,23200,23200,23200,16
|
||||
20250424,105200,357305275,23250,23250,23250,23250,2
|
||||
20250424,105100,357258775,23250,23200,23250,23200,142
|
||||
20250424,105000,353961775,23100,23100,23100,23100,0
|
||||
20250424,104900,353961775,23100,23100,23100,23100,0
|
||||
20250424,104800,353961775,23100,23100,23100,23100,0
|
||||
20250424,104700,353961775,23100,23100,23100,23100,0
|
||||
20250424,104600,353961775,23100,23100,23100,23100,1
|
||||
20250424,104500,353938675,23100,23100,23100,23100,1
|
||||
20250424,104400,353915575,23100,23100,23100,23100,0
|
||||
20250424,104300,353915575,23100,23050,23100,23050,551
|
||||
20250424,104200,341208075,23050,23050,23050,23050,2
|
||||
20250424,104100,341161975,23050,23050,23050,23050,0
|
||||
20250424,104000,341161975,23050,23050,23050,23050,0
|
||||
20250424,103900,341161975,23050,23050,23050,23050,0
|
||||
20250424,103800,341161975,23050,23050,23050,23050,0
|
||||
20250424,103700,341161975,23050,23050,23050,23050,20
|
||||
20250424,103600,340700975,23000,23050,23050,23000,268
|
||||
20250424,103500,334524325,23050,23050,23050,23050,1
|
||||
20250424,103400,334501275,23050,23050,23050,23050,12
|
||||
20250424,103300,334224675,23100,23100,23100,23100,1
|
||||
20250424,103200,334201575,23100,23100,23100,23100,0
|
||||
20250424,103100,334201575,23100,23100,23100,23100,1
|
||||
20250424,103000,334178475,23100,23100,23100,23100,0
|
||||
20250424,102900,334178475,23100,23100,23100,23100,35
|
||||
20250424,102800,333369975,23100,23100,23100,23100,53
|
||||
20250424,102700,332145675,23100,23100,23100,23100,47
|
||||
20250424,102600,331059975,23100,23100,23100,23100,3
|
||||
20250424,102500,330990675,23100,23100,23100,23100,0
|
||||
20250424,102400,330990675,23100,23100,23100,23100,224
|
||||
20250424,102300,325816275,23100,23150,23150,23100,5
|
||||
20250424,102200,325700675,23150,23150,23150,23150,0
|
||||
20250424,102100,325700675,23150,23150,23150,23150,0
|
||||
20250424,102000,325700675,23150,23150,23150,23150,0
|
||||
20250424,101900,325700675,23150,23150,23150,23150,9
|
||||
20250424,101800,325492325,23150,23150,23200,23150,170
|
||||
20250424,101700,321554575,23200,23275,23300,23200,561
|
||||
20250424,101600,308507850,23300,23300,23300,23300,447
|
||||
20250424,101500,298092750,23350,23350,23350,23350,347
|
||||
20250424,101400,289990300,23350,23350,23350,23350,114
|
||||
20250424,101300,287328400,23350,23350,23350,23350,12
|
||||
20250424,101200,287048200,23350,23350,23350,23350,0
|
||||
20250424,101100,287048200,23350,23350,23400,23350,143
|
||||
20250424,101000,283707350,23350,23350,23350,23350,394
|
||||
20250424,100900,274507450,23350,23450,23450,23350,28
|
||||
20250424,100800,273853500,23400,23300,23400,23300,490
|
||||
20250424,100700,262415450,23250,23250,23250,23250,42
|
||||
20250424,100600,261438950,23250,23250,23250,23250,0
|
||||
20250424,100500,261438950,23250,23150,23300,23150,934
|
||||
20250424,100400,239788800,23200,23300,23300,23200,395
|
||||
20250424,100300,230608000,23250,23250,23250,23250,1
|
||||
20250424,100200,230584750,23250,23250,23250,23250,15
|
||||
20250424,100100,230236000,23250,23300,23300,23250,94
|
||||
20250424,100000,228048300,23300,23300,23300,23300,139
|
||||
20250424,095900,224809600,23350,23350,23350,23350,1
|
||||
20250424,095800,224786250,23300,23300,23300,23300,0
|
||||
20250424,095700,224786250,23300,23300,23300,23300,53
|
||||
20250424,095600,223551350,23300,23300,23350,23300,185
|
||||
20250424,095500,219236600,23300,23300,23300,23300,0
|
||||
20250424,095400,219236600,23300,23300,23300,23300,0
|
||||
20250424,095300,219236600,23300,23300,23300,23300,0
|
||||
20250424,095200,219236600,23300,23400,23450,23250,294
|
||||
20250424,095100,212369950,23400,23600,23600,23350,248
|
||||
20250424,095000,206565100,23500,23350,23550,23350,780
|
||||
20250424,094900,188259000,23300,23200,23300,23200,448
|
||||
20250424,094800,177850150,23150,23150,23150,23150,1
|
||||
20250424,094700,177827000,23150,23150,23150,23150,0
|
||||
20250424,094600,177827000,23150,23150,23150,23150,21
|
||||
20250424,094500,177340850,23150,23150,23150,23150,131
|
||||
20250424,094400,174308200,23150,23150,23150,23150,66
|
||||
20250424,094300,172780300,23200,23150,23200,23150,105
|
||||
20250424,094200,170349400,23250,23250,23250,23250,2
|
||||
20250424,094100,170302900,23250,23250,23250,23250,0
|
||||
20250424,094000,170302900,23250,23200,23250,23200,18
|
||||
20250424,093900,169885250,23200,23150,23200,23150,306
|
||||
20250424,093800,162799400,23150,23150,23250,23150,80
|
||||
20250424,093700,160944050,23150,23200,23200,23150,599
|
||||
20250424,093600,147051300,23200,23150,23250,23150,245
|
||||
20250424,093500,141367300,23200,23100,23200,23100,314
|
||||
20250424,093400,134090000,23100,23150,23150,23050,40
|
||||
20250424,093300,133166550,23150,23050,23150,23050,394
|
||||
20250424,093200,124068750,23050,23050,23050,23050,2
|
||||
20250424,093100,124022650,23000,23000,23050,23000,199
|
||||
20250424,093000,119440700,23000,22900,23000,22900,274
|
||||
20250424,092900,113161750,22850,22850,22850,22850,0
|
||||
20250424,092800,113161750,22850,22850,22850,22850,0
|
||||
20250424,092700,113161750,22850,22850,22850,22850,14
|
||||
20250424,092600,112841850,22900,22900,22900,22900,113
|
||||
20250424,092500,110254150,22900,22900,22900,22900,3
|
||||
20250424,092400,110185450,22900,22900,22900,22900,100
|
||||
20250424,092300,107895450,22950,22950,22950,22950,75
|
||||
20250424,092200,106174200,22850,22850,22850,22850,10
|
||||
20250424,092100,105945700,22850,22900,22900,22850,144
|
||||
20250424,092000,102650100,22850,22850,22950,22850,196
|
||||
20250424,091900,98157050,22850,22850,22850,22850,0
|
||||
20250424,091800,98157050,22850,22850,22850,22850,104
|
||||
20250424,091700,95780650,22800,22800,22850,22800,40
|
||||
20250424,091600,94868600,22800,22900,22900,22800,413
|
||||
20250424,091500,85450900,22900,22800,22900,22800,61
|
||||
20250424,091400,84057050,22850,22800,22850,22750,687
|
||||
20250424,091300,68394900,22800,22800,22800,22800,60
|
||||
20250424,091200,67026900,22800,22900,22900,22800,191
|
||||
20250424,091100,62662600,22900,22900,22900,22900,75
|
||||
20250424,091000,60945100,22900,22900,22900,22900,30
|
||||
20250424,090900,60258100,22950,22950,22950,22950,0
|
||||
20250424,090800,60258100,22950,22950,22950,22950,32
|
||||
20250424,090700,59523700,22950,22900,22950,22850,343
|
||||
20250424,090600,51671050,22950,22950,22950,22950,14
|
||||
20250424,090500,51349750,23000,22950,23050,22950,248
|
||||
20250424,090400,45657900,23000,22900,23100,22900,1201
|
||||
20250424,090300,18098350,22950,22900,22950,22850,204
|
||||
20250424,090200,13426550,22950,22950,22950,22950,7
|
||||
20250424,090100,13265900,22950,22950,22950,22950,6
|
||||
20250424,090000,13128200,22950,22950,23000,22900,572
|
||||
|
Reference in New Issue
Block a user