Update 2025-04-24 2740 candle_min
This commit is contained in:
626
062040/min/candle-20250424.csv
Normal file
626
062040/min/candle-20250424.csv
Normal file
@@ -0,0 +1,626 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250424,192400,6355557350,49500,49500,49500,49500,3677
|
||||
20250424,192300,6355557350,49500,49500,49500,49500,0
|
||||
20250424,192200,6355557350,49500,49500,49500,49500,0
|
||||
20250424,192100,6355557350,49500,49500,49500,49500,0
|
||||
20250424,192000,6355557350,49500,49500,49500,49500,0
|
||||
20250424,191900,6355557350,49500,49500,49500,49500,0
|
||||
20250424,191800,6355557350,49500,49500,49500,49500,0
|
||||
20250424,191700,6355557350,49500,49500,49500,49500,0
|
||||
20250424,191600,6355557350,49500,49500,49500,49500,0
|
||||
20250424,191500,6355557350,49500,49500,49500,49500,0
|
||||
20250424,191400,6355557350,49500,49500,49500,49500,0
|
||||
20250424,191300,6355557350,49500,49500,49500,49500,0
|
||||
20250424,191200,6355557350,49500,49500,49500,49500,0
|
||||
20250424,191100,6355557350,49500,49500,49500,49500,0
|
||||
20250424,191000,6355557350,49500,49500,49500,49500,0
|
||||
20250424,190900,6355557350,49500,49500,49500,49500,0
|
||||
20250424,190800,6355557350,49500,49500,49500,49500,0
|
||||
20250424,190700,6355557350,49500,49500,49500,49500,0
|
||||
20250424,190600,6355557350,49500,49500,49500,49500,0
|
||||
20250424,190500,6355557350,49500,49500,49500,49500,0
|
||||
20250424,190400,6355557350,49500,49500,49500,49500,0
|
||||
20250424,190300,6355557350,49500,49500,49500,49500,0
|
||||
20250424,190200,6355557350,49500,49500,49500,49500,0
|
||||
20250424,190100,6355557350,49500,49500,49500,49500,0
|
||||
20250424,190000,6355557350,49500,49500,49500,49500,0
|
||||
20250424,185900,6355557350,49500,49500,49500,49500,0
|
||||
20250424,185800,6355557350,49500,49500,49500,49500,0
|
||||
20250424,185700,6355557350,49500,49500,49500,49500,0
|
||||
20250424,185600,6355557350,49500,49500,49500,49500,0
|
||||
20250424,185500,6355557350,49500,49500,49500,49500,0
|
||||
20250424,185400,6355557350,49500,49500,49500,49500,3677
|
||||
20250424,185300,6355557350,49500,49500,49500,49500,0
|
||||
20250424,185200,6355557350,49500,49500,49500,49500,0
|
||||
20250424,185100,6355557350,49500,49500,49500,49500,0
|
||||
20250424,185000,6355557350,49500,49500,49500,49500,0
|
||||
20250424,184900,6355557350,49500,49500,49500,49500,0
|
||||
20250424,184800,6355557350,49500,49500,49500,49500,0
|
||||
20250424,184700,6355557350,49500,49500,49500,49500,0
|
||||
20250424,184600,6355557350,49500,49500,49500,49500,0
|
||||
20250424,184500,6355557350,49500,49500,49500,49500,0
|
||||
20250424,184400,6355557350,49500,49500,49500,49500,0
|
||||
20250424,184300,6355557350,49500,49500,49500,49500,0
|
||||
20250424,184200,6355557350,49500,49500,49500,49500,0
|
||||
20250424,184100,6355557350,49500,49500,49500,49500,0
|
||||
20250424,184000,6355557350,49500,49500,49500,49500,0
|
||||
20250424,183900,6355557350,49500,49500,49500,49500,0
|
||||
20250424,183800,6355557350,49500,49500,49500,49500,0
|
||||
20250424,183700,6355557350,49500,49500,49500,49500,0
|
||||
20250424,183600,6355557350,49500,49500,49500,49500,0
|
||||
20250424,183500,6355557350,49500,49500,49500,49500,0
|
||||
20250424,183400,6355557350,49500,49500,49500,49500,0
|
||||
20250424,183300,6355557350,49500,49500,49500,49500,0
|
||||
20250424,183200,6355557350,49500,49500,49500,49500,0
|
||||
20250424,183100,6355557350,49500,49500,49500,49500,0
|
||||
20250424,183000,6355557350,49500,49500,49500,49500,0
|
||||
20250424,182900,6355557350,49500,49500,49500,49500,0
|
||||
20250424,182800,6355557350,49500,49500,49500,49500,0
|
||||
20250424,182700,6355557350,49500,49500,49500,49500,0
|
||||
20250424,182600,6355557350,49500,49500,49500,49500,0
|
||||
20250424,182500,6355557350,49500,49500,49500,49500,0
|
||||
20250424,182400,6355557350,49500,49500,49500,49500,3677
|
||||
20250424,182300,6355557350,49500,49500,49500,49500,0
|
||||
20250424,182200,6355557350,49500,49500,49500,49500,0
|
||||
20250424,182100,6355557350,49500,49500,49500,49500,0
|
||||
20250424,182000,6355557350,49500,49500,49500,49500,0
|
||||
20250424,181900,6355557350,49500,49500,49500,49500,0
|
||||
20250424,181800,6355557350,49500,49500,49500,49500,0
|
||||
20250424,181700,6355557350,49500,49500,49500,49500,0
|
||||
20250424,181600,6355557350,49500,49500,49500,49500,0
|
||||
20250424,181500,6355557350,49500,49500,49500,49500,0
|
||||
20250424,181400,6355557350,49500,49500,49500,49500,0
|
||||
20250424,181300,6355557350,49500,49500,49500,49500,0
|
||||
20250424,181200,6355557350,49500,49500,49500,49500,0
|
||||
20250424,181100,6355557350,49500,49500,49500,49500,0
|
||||
20250424,181000,6355557350,49500,49500,49500,49500,0
|
||||
20250424,180900,6355557350,49500,49500,49500,49500,0
|
||||
20250424,180800,6355557350,49500,49500,49500,49500,0
|
||||
20250424,180700,6355557350,49500,49500,49500,49500,0
|
||||
20250424,180600,6355557350,49500,49500,49500,49500,0
|
||||
20250424,180500,6355557350,49500,49500,49500,49500,0
|
||||
20250424,180400,6355557350,49500,49500,49500,49500,0
|
||||
20250424,180300,6355557350,49500,49500,49500,49500,0
|
||||
20250424,180200,6355557350,49500,49500,49500,49500,0
|
||||
20250424,180100,6355557350,49500,49500,49500,49500,0
|
||||
20250424,180000,6355557350,49500,49500,49500,49500,0
|
||||
20250424,175900,6355557350,49500,49500,49500,49500,0
|
||||
20250424,175800,6355557350,49500,49500,49500,49500,0
|
||||
20250424,175700,6355557350,49500,49500,49500,49500,0
|
||||
20250424,175600,6355557350,49500,49500,49500,49500,0
|
||||
20250424,175500,6355557350,49500,49500,49500,49500,0
|
||||
20250424,175400,6355557350,49500,49500,49500,49500,3677
|
||||
20250424,175300,6355557350,49500,49500,49500,49500,0
|
||||
20250424,175200,6355557350,49500,49500,49500,49500,0
|
||||
20250424,175100,6355557350,49500,49500,49500,49500,0
|
||||
20250424,175000,6355557350,49500,49500,49500,49500,0
|
||||
20250424,174900,6355557350,49500,49500,49500,49500,0
|
||||
20250424,174800,6355557350,49500,49500,49500,49500,0
|
||||
20250424,174700,6355557350,49500,49500,49500,49500,0
|
||||
20250424,174600,6355557350,49500,49500,49500,49500,0
|
||||
20250424,174500,6355557350,49500,49500,49500,49500,0
|
||||
20250424,174400,6355557350,49500,49500,49500,49500,0
|
||||
20250424,174300,6355557350,49500,49500,49500,49500,0
|
||||
20250424,174200,6355557350,49500,49500,49500,49500,0
|
||||
20250424,174100,6355557350,49500,49500,49500,49500,0
|
||||
20250424,174000,6355557350,49500,49500,49500,49500,0
|
||||
20250424,173900,6355557350,49500,49500,49500,49500,0
|
||||
20250424,173800,6355557350,49500,49500,49500,49500,0
|
||||
20250424,173700,6355557350,49500,49500,49500,49500,0
|
||||
20250424,173600,6355557350,49500,49500,49500,49500,0
|
||||
20250424,173500,6355557350,49500,49500,49500,49500,0
|
||||
20250424,173400,6355557350,49500,49500,49500,49500,0
|
||||
20250424,173300,6355557350,49500,49500,49500,49500,0
|
||||
20250424,173200,6355557350,49500,49500,49500,49500,0
|
||||
20250424,173100,6355557350,49500,49500,49500,49500,0
|
||||
20250424,173000,6355557350,49500,49500,49500,49500,0
|
||||
20250424,172900,6355557350,49500,49500,49500,49500,0
|
||||
20250424,172800,6355557350,49500,49500,49500,49500,0
|
||||
20250424,172700,6355557350,49500,49500,49500,49500,0
|
||||
20250424,172600,6355557350,49500,49500,49500,49500,0
|
||||
20250424,172500,6355557350,49500,49500,49500,49500,0
|
||||
20250424,172400,6355557350,49500,49500,49500,49500,3677
|
||||
20250424,172300,6355557350,49500,49500,49500,49500,0
|
||||
20250424,172200,6355557350,49500,49500,49500,49500,0
|
||||
20250424,172100,6355557350,49500,49500,49500,49500,0
|
||||
20250424,172000,6355557350,49500,49500,49500,49500,0
|
||||
20250424,171900,6355557350,49500,49500,49500,49500,0
|
||||
20250424,171800,6355557350,49500,49500,49500,49500,0
|
||||
20250424,171700,6355557350,49500,49500,49500,49500,0
|
||||
20250424,171600,6355557350,49500,49500,49500,49500,0
|
||||
20250424,171500,6355557350,49500,49500,49500,49500,0
|
||||
20250424,171400,6355557350,49500,49500,49500,49500,0
|
||||
20250424,171300,6355557350,49500,49500,49500,49500,0
|
||||
20250424,171200,6355557350,49500,49500,49500,49500,0
|
||||
20250424,171100,6355557350,49500,49500,49500,49500,0
|
||||
20250424,171000,6355557350,49500,49500,49500,49500,0
|
||||
20250424,170900,6355557350,49500,49500,49500,49500,0
|
||||
20250424,170800,6355557350,49500,49500,49500,49500,0
|
||||
20250424,170700,6355557350,49500,49500,49500,49500,0
|
||||
20250424,170600,6355557350,49500,49500,49500,49500,0
|
||||
20250424,170500,6355557350,49500,49500,49500,49500,0
|
||||
20250424,170400,6355557350,49500,49500,49500,49500,0
|
||||
20250424,170300,6355557350,49500,49500,49500,49500,0
|
||||
20250424,170200,6355557350,49500,49500,49500,49500,0
|
||||
20250424,170100,6355557350,49500,49500,49500,49500,0
|
||||
20250424,170000,6355557350,49500,49500,49500,49500,0
|
||||
20250424,165900,6355557350,49500,49500,49500,49500,0
|
||||
20250424,165800,6355557350,49500,49500,49500,49500,0
|
||||
20250424,165700,6355557350,49500,49500,49500,49500,0
|
||||
20250424,165600,6355557350,49500,49500,49500,49500,0
|
||||
20250424,165500,6355557350,49500,49500,49500,49500,0
|
||||
20250424,165400,6355557350,49500,49500,49500,49500,3677
|
||||
20250424,165300,6355557350,49500,49500,49500,49500,0
|
||||
20250424,165200,6355557350,49500,49500,49500,49500,0
|
||||
20250424,165100,6355557350,49500,49500,49500,49500,0
|
||||
20250424,165000,6355557350,49500,49500,49500,49500,0
|
||||
20250424,164900,6355557350,49500,49500,49500,49500,0
|
||||
20250424,164800,6355557350,49500,49500,49500,49500,0
|
||||
20250424,164700,6355557350,49500,49500,49500,49500,0
|
||||
20250424,164600,6355557350,49500,49500,49500,49500,0
|
||||
20250424,164500,6355557350,49500,49500,49500,49500,0
|
||||
20250424,164400,6355557350,49500,49500,49500,49500,0
|
||||
20250424,164300,6355557350,49500,49500,49500,49500,0
|
||||
20250424,164200,6355557350,49500,49500,49500,49500,0
|
||||
20250424,164100,6355557350,49500,49500,49500,49500,0
|
||||
20250424,164000,6355557350,49500,49500,49500,49500,0
|
||||
20250424,163900,6355557350,49500,49500,49500,49500,0
|
||||
20250424,163800,6355557350,49500,49500,49500,49500,0
|
||||
20250424,163700,6355557350,49500,49500,49500,49500,0
|
||||
20250424,163600,6355557350,49500,49500,49500,49500,0
|
||||
20250424,163500,6355557350,49500,49500,49500,49500,0
|
||||
20250424,163400,6355557350,49500,49500,49500,49500,0
|
||||
20250424,163300,6355557350,49500,49500,49500,49500,0
|
||||
20250424,163200,6355557350,49500,49500,49500,49500,0
|
||||
20250424,163100,6355557350,49500,49500,49500,49500,0
|
||||
20250424,163000,6355557350,49500,49500,49500,49500,0
|
||||
20250424,162900,6355557350,49500,49500,49500,49500,0
|
||||
20250424,162800,6355557350,49500,49500,49500,49500,0
|
||||
20250424,162700,6355557350,49500,49500,49500,49500,0
|
||||
20250424,162600,6355557350,49500,49500,49500,49500,0
|
||||
20250424,162500,6355557350,49500,49500,49500,49500,0
|
||||
20250424,162400,6355557350,49500,49500,49500,49500,3677
|
||||
20250424,162300,6355557350,49500,49500,49500,49500,0
|
||||
20250424,162200,6355557350,49500,49500,49500,49500,0
|
||||
20250424,162100,6355557350,49500,49500,49500,49500,0
|
||||
20250424,162000,6355557350,49500,49500,49500,49500,0
|
||||
20250424,161900,6355557350,49500,49500,49500,49500,0
|
||||
20250424,161800,6355557350,49500,49500,49500,49500,0
|
||||
20250424,161700,6355557350,49500,49500,49500,49500,0
|
||||
20250424,161600,6355557350,49500,49500,49500,49500,0
|
||||
20250424,161500,6355557350,49500,49500,49500,49500,0
|
||||
20250424,161400,6355557350,49500,49500,49500,49500,0
|
||||
20250424,161300,6355557350,49500,49500,49500,49500,0
|
||||
20250424,161200,6355557350,49500,49500,49500,49500,0
|
||||
20250424,161100,6355557350,49500,49500,49500,49500,0
|
||||
20250424,161000,6355557350,49500,49500,49500,49500,0
|
||||
20250424,160900,6355557350,49500,49500,49500,49500,0
|
||||
20250424,160800,6355557350,49500,49500,49500,49500,0
|
||||
20250424,160700,6355557350,49500,49500,49500,49500,0
|
||||
20250424,160600,6355557350,49500,49500,49500,49500,0
|
||||
20250424,160500,6355557350,49500,49500,49500,49500,0
|
||||
20250424,160400,6355557350,49500,49500,49500,49500,0
|
||||
20250424,160300,6355557350,49500,49500,49500,49500,0
|
||||
20250424,160200,6355557350,49500,49500,49500,49500,0
|
||||
20250424,160100,6355557350,49500,49500,49500,49500,0
|
||||
20250424,160000,6355557350,49500,49500,49500,49500,0
|
||||
20250424,155900,6355557350,49500,49500,49500,49500,0
|
||||
20250424,155800,6355557350,49500,49500,49500,49500,0
|
||||
20250424,155700,6355557350,49500,49500,49500,49500,0
|
||||
20250424,155600,6355557350,49500,49500,49500,49500,0
|
||||
20250424,155500,6355557350,49500,49500,49500,49500,0
|
||||
20250424,155400,6355557350,49500,49500,49500,49500,3677
|
||||
20250424,155300,6355557350,49500,49500,49500,49500,0
|
||||
20250424,155200,6355557350,49500,49500,49500,49500,0
|
||||
20250424,155100,6355557350,49500,49500,49500,49500,0
|
||||
20250424,155000,6355557350,49500,49500,49500,49500,0
|
||||
20250424,154900,6355557350,49500,49500,49500,49500,0
|
||||
20250424,154800,6355557350,49500,49500,49500,49500,0
|
||||
20250424,154700,6355557350,49500,49500,49500,49500,0
|
||||
20250424,154600,6355557350,49500,49500,49500,49500,0
|
||||
20250424,154500,6355557350,49500,49500,49500,49500,0
|
||||
20250424,154400,6355557350,49500,49500,49500,49500,0
|
||||
20250424,154300,6355557350,49500,49500,49500,49500,0
|
||||
20250424,154200,6355557350,49500,49500,49500,49500,0
|
||||
20250424,154100,6355557350,49500,49500,49500,49500,0
|
||||
20250424,154000,6355557350,49500,49500,49500,49500,0
|
||||
20250424,153900,6355557350,49500,49500,49500,49500,0
|
||||
20250424,153800,6355557350,49500,49500,49500,49500,0
|
||||
20250424,153700,6355557350,49500,49500,49500,49500,0
|
||||
20250424,153600,6355557350,49500,49500,49500,49500,0
|
||||
20250424,153500,6355557350,49500,49500,49500,49500,0
|
||||
20250424,153400,6355557350,49500,49500,49500,49500,0
|
||||
20250424,153300,6355557350,49500,49500,49500,49500,0
|
||||
20250424,153200,6355557350,49500,49500,49500,49500,0
|
||||
20250424,153100,6355557350,49500,49500,49500,49500,0
|
||||
20250424,153000,6355557350,49500,49500,49500,49500,3677
|
||||
20250424,152900,6173545850,49500,49500,49500,49500,0
|
||||
20250424,152800,6173545850,49500,49500,49500,49500,0
|
||||
20250424,152700,6173545850,49500,49500,49500,49500,0
|
||||
20250424,152600,6173545850,49500,49500,49500,49500,0
|
||||
20250424,152500,6173545850,49500,49500,49500,49500,0
|
||||
20250424,152400,6173545850,49500,49500,49500,49500,0
|
||||
20250424,152300,6173545850,49500,49500,49500,49500,0
|
||||
20250424,152200,6173545850,49500,49500,49500,49500,0
|
||||
20250424,152100,6173545850,49500,49500,49500,49500,0
|
||||
20250424,152000,6173545850,49500,49500,49500,49500,0
|
||||
20250424,151900,6173545850,49500,49500,49500,49450,254
|
||||
20250424,151800,6160974600,49500,49400,49500,49400,315
|
||||
20250424,151700,6145404750,49500,49400,49500,49400,741
|
||||
20250424,151600,6108769900,49400,49400,49500,49400,113
|
||||
20250424,151500,6103185300,49400,49450,49500,49400,156
|
||||
20250424,151400,6095473450,49500,49550,49550,49400,3473
|
||||
20250424,151300,5923730750,49500,49500,49550,49500,266
|
||||
20250424,151200,5910562550,49500,49500,49550,49450,367
|
||||
20250424,151100,5892387450,49500,49500,49600,49450,571
|
||||
20250424,151000,5864087000,49500,49500,49600,49500,542
|
||||
20250424,150900,5837240500,49500,49450,49550,49450,522
|
||||
20250424,150800,5811403100,49500,49500,49550,49450,588
|
||||
20250424,150700,5782304900,49550,49500,49550,49450,257
|
||||
20250424,150600,5769584650,49500,49450,49500,49450,374
|
||||
20250424,150500,5751079950,49450,49450,49500,49450,345
|
||||
20250424,150400,5734011350,49450,49400,49500,49400,401
|
||||
20250424,150300,5714185850,49400,49350,49450,49350,425
|
||||
20250424,150200,5693196800,49350,49350,49400,49350,301
|
||||
20250424,150100,5678340900,49350,49350,49400,49300,371
|
||||
20250424,150000,5660034050,49350,49300,49350,49300,388
|
||||
20250424,145900,5640894550,49300,49350,49350,49300,388
|
||||
20250424,145800,5621757900,49300,49350,49400,49300,454
|
||||
20250424,145700,5599365050,49350,49350,49350,49300,319
|
||||
20250424,145600,5583628350,49400,49350,49400,49350,385
|
||||
20250424,145500,5564627200,49350,49350,49400,49350,399
|
||||
20250424,145400,5544935300,49350,49400,49400,49350,247
|
||||
20250424,145300,5532743200,49350,49350,49400,49300,793
|
||||
20250424,145200,5493628250,49350,49350,49400,49350,300
|
||||
20250424,145100,5478821350,49350,49350,49350,49300,309
|
||||
20250424,145000,5463573350,49350,49350,49350,49300,318
|
||||
20250424,144900,5447882900,49350,49300,49350,49300,632
|
||||
20250424,144800,5416720350,49300,49300,49400,49300,560
|
||||
20250424,144700,5389094600,49350,49300,49350,49250,452
|
||||
20250424,144600,5366807800,49300,49350,49350,49300,552
|
||||
20250424,144500,5339592650,49300,49300,49300,49250,383
|
||||
20250424,144400,5320717200,49300,49300,49300,49250,308
|
||||
20250424,144300,5305535000,49300,49350,49350,49250,443
|
||||
20250424,144200,5283694550,49300,49350,49350,49300,638
|
||||
20250424,144100,5252237750,49350,49350,49400,49350,394
|
||||
20250424,144000,5232792600,49300,49350,49350,49250,494
|
||||
20250424,143900,5208442400,49300,49300,49300,49250,356
|
||||
20250424,143800,5190897400,49250,49300,49350,49250,270
|
||||
20250424,143700,5177591150,49300,49300,49300,49250,871
|
||||
20250424,143600,5134662300,49300,49300,49350,49300,470
|
||||
20250424,143500,5111485000,49300,49300,49350,49250,958
|
||||
20250424,143400,5064238050,49350,49300,49350,49300,418
|
||||
20250424,143300,5043627200,49300,49300,49350,49300,237
|
||||
20250424,143200,5031941850,49300,49300,49350,49300,152
|
||||
20250424,143100,5024447050,49300,49300,49350,49300,574
|
||||
20250424,143000,4996147450,49300,49350,49400,49300,853
|
||||
20250424,142900,4954053150,49400,49450,49450,49400,1105
|
||||
20250424,142800,4899452000,49500,49500,49500,49450,371
|
||||
20250424,142700,4881096050,49450,49450,49500,49450,347
|
||||
20250424,142600,4863929150,49450,49400,49450,49400,719
|
||||
20250424,142500,4828404200,49400,49400,49450,49400,384
|
||||
20250424,142400,4809429400,49400,49450,49450,49400,278
|
||||
20250424,142300,4795692600,49450,49450,49450,49400,481
|
||||
20250424,142200,4771921450,49450,49500,49550,49400,693
|
||||
20250424,142100,4737647150,49600,49525,49600,49450,1152
|
||||
20250424,142000,4680602250,49500,49500,49550,49500,196
|
||||
20250424,141900,4670899050,49500,49500,49550,49500,359
|
||||
20250424,141800,4653126400,49500,49500,49550,49500,379
|
||||
20250424,141700,4634364700,49500,49550,49550,49500,174
|
||||
20250424,141600,4625750300,49550,49550,49550,49500,226
|
||||
20250424,141500,4614556600,49550,49550,49550,49500,248
|
||||
20250424,141400,4602277900,49550,49550,49550,49500,175
|
||||
20250424,141300,4593611450,49550,49550,49550,49500,223
|
||||
20250424,141200,4582570200,49500,49500,49550,49500,141
|
||||
20250424,141100,4575589500,49500,49450,49500,49450,286
|
||||
20250424,141000,4561443950,49450,49500,49550,49450,383
|
||||
20250424,140900,4542487800,49550,49500,49550,49500,69
|
||||
20250424,140800,4539070950,49500,49550,49550,49500,306
|
||||
20250424,140700,4523913600,49500,49600,49600,49500,136
|
||||
20250424,140600,4517179050,49500,49500,49550,49500,244
|
||||
20250424,140500,4505094300,49550,49500,49550,49400,969
|
||||
20250424,140400,4457171350,49550,49500,49550,49450,129
|
||||
20250424,140300,4450789350,49550,49500,49550,49500,747
|
||||
20250424,140200,4413812700,49500,49550,49550,49500,258
|
||||
20250424,140100,4401039100,49550,49550,49550,49500,130
|
||||
20250424,140000,4394598750,49550,49550,49550,49500,417
|
||||
20250424,135900,4373946550,49550,49500,49550,49500,171
|
||||
20250424,135800,4365479750,49550,49550,49600,49550,67
|
||||
20250424,135700,4362158650,49550,49550,49550,49500,195
|
||||
20250424,135600,4352499350,49500,49500,49550,49500,188
|
||||
20250424,135500,4343192150,49550,49550,49550,49500,157
|
||||
20250424,135400,4335417250,49550,49550,49550,49500,178
|
||||
20250424,135300,4326603800,49550,49550,49550,49500,184
|
||||
20250424,135200,4317491975,49500,49550,49550,49500,108
|
||||
20250424,135100,4312143925,49500,49550,49550,49500,3158
|
||||
20250424,135000,4155819425,49550,49500,49550,49500,140
|
||||
20250424,134900,4148888125,49600,49500,49600,49500,226
|
||||
20250424,134800,4137690775,49500,49550,49550,49500,185
|
||||
20250424,134700,4128527125,49550,49600,49600,49550,192
|
||||
20250424,134600,4119011225,49500,49550,49550,49500,196
|
||||
20250424,134500,4109307375,49550,49550,49600,49550,214
|
||||
20250424,134400,4098702475,49550,49550,49600,49550,246
|
||||
20250424,134300,4086511925,49600,49600,49600,49550,166
|
||||
20250424,134200,4078279175,49600,49600,49600,49550,261
|
||||
20250424,134100,4065338575,49550,49550,49650,49550,147
|
||||
20250424,134000,4058052225,49550,49600,49650,49550,275
|
||||
20250424,133900,4044413925,49600,49600,49650,49550,204
|
||||
20250424,133800,4034297425,49600,49550,49600,49550,222
|
||||
20250424,133700,4023287625,49550,49500,49600,49500,345
|
||||
20250424,133600,4006195775,49550,49500,49600,49500,170
|
||||
20250424,133500,3997777575,49500,49450,49500,49450,148
|
||||
20250424,133400,3990455525,49500,49450,49500,49450,377
|
||||
20250424,133300,3971809625,49500,49400,49500,49350,453
|
||||
20250424,133200,3949431625,49450,49450,49500,49350,815
|
||||
20250424,133100,3909177475,49450,49450,49550,49400,700
|
||||
20250424,133000,3874580025,49500,49450,49500,49450,305
|
||||
20250424,132900,3859496475,49550,49550,49550,49450,144
|
||||
20250424,132800,3852371175,49550,49450,49550,49450,259
|
||||
20250424,132700,3839562325,49450,49450,49500,49450,97
|
||||
20250424,132600,3834764425,49450,49450,49500,49450,45
|
||||
20250424,132500,3832537925,49450,49500,49500,49450,192
|
||||
20250424,132400,3823040425,49500,49450,49500,49450,135
|
||||
20250424,132300,3816363425,49450,49450,49500,49450,154
|
||||
20250424,132200,3808746375,49450,49550,49550,49400,918
|
||||
20250424,132100,3763357525,49500,49600,49600,49500,143
|
||||
20250424,132000,3756274475,49600,49450,49600,49450,219
|
||||
20250424,131900,3745434525,49500,49450,49500,49450,380
|
||||
20250424,131800,3726632175,49500,49450,49500,49400,206
|
||||
20250424,131700,3716447825,49500,49500,49500,49400,879
|
||||
20250424,131600,3673001425,49500,49600,49600,49500,1427
|
||||
20250424,131500,3602337225,49600,49650,49650,49550,248
|
||||
20250424,131400,3590036525,49600,49600,49650,49600,295
|
||||
20250424,131300,3575402225,49600,49600,49650,49600,300
|
||||
20250424,131200,3560512425,49600,49600,49650,49600,216
|
||||
20250424,131100,3549796275,49600,49550,49600,49500,412
|
||||
20250424,131000,3529382425,49550,49600,49600,49500,1386
|
||||
20250424,130900,3460710675,49600,49650,49650,49550,753
|
||||
20250424,130800,3423368475,49600,49650,49650,49600,185
|
||||
20250424,130700,3414186875,49650,49700,49700,49600,564
|
||||
20250424,130600,3386182325,49700,49700,49700,49650,250
|
||||
20250424,130500,3373761425,49650,49650,49800,49650,206
|
||||
20250424,130400,3363513075,49650,49700,49700,49650,165
|
||||
20250424,130300,3355318125,49650,49700,49700,49650,341
|
||||
20250424,130200,3338375175,49700,49650,49700,49650,258
|
||||
20250424,130100,3325560375,49650,49700,49700,49650,1865
|
||||
20250424,130000,3232870325,49700,49750,49750,49700,173
|
||||
20250424,125900,3224269975,49700,49700,49750,49700,130
|
||||
20250424,125800,3217807775,49750,49700,49750,49700,195
|
||||
20250424,125700,3208114975,49700,49700,49750,49650,779
|
||||
20250424,125600,3169407075,49800,49750,49800,49700,144
|
||||
20250424,125500,3162244325,49750,49550,49750,49550,150
|
||||
20250424,125400,3154791525,49700,49800,49800,49500,10221
|
||||
20250424,125300,2648384675,49800,49700,49800,49700,255
|
||||
20250424,125200,2635701625,49750,49700,49800,49700,113
|
||||
20250424,125100,2630082925,49700,49750,49750,49700,130
|
||||
20250424,125000,2623619825,49750,49750,49750,49700,87
|
||||
20250424,124900,2619294525,49750,49775,49800,49700,145
|
||||
20250424,124800,2612081150,49750,49750,49750,49750,57
|
||||
20250424,124700,2609245400,49750,49700,49750,49700,62
|
||||
20250424,124600,2606161925,49700,49700,49750,49700,123
|
||||
20250424,124500,2600047175,49750,49750,49800,49700,122
|
||||
20250424,124400,2593979325,49750,49700,49750,49700,221
|
||||
20250424,124300,2582988625,49750,49700,49750,49700,122
|
||||
20250424,124200,2576921525,49750,49750,49800,49700,630
|
||||
20250424,124100,2545578675,49800,49750,49800,49750,87
|
||||
20250424,124000,2541248575,49800,49750,49800,49750,74
|
||||
20250424,123900,2537565775,49800,49750,49800,49750,49
|
||||
20250424,123800,2535125825,49800,49800,49825,49750,702
|
||||
20250424,123700,2500166975,49800,49800,49850,49800,51
|
||||
20250424,123600,2497627075,49800,49800,49800,49800,33
|
||||
20250424,123500,2495983675,49850,49800,49850,49800,149
|
||||
20250424,123400,2488563375,49850,49850,49850,49850,47
|
||||
20250424,123300,2486220425,49900,49850,49900,49800,41
|
||||
20250424,123200,2484178075,49850,49800,49850,49800,73
|
||||
20250424,123100,2480539925,49850,49850,49850,49800,98
|
||||
20250424,123000,2475655575,49850,49850,49850,49800,2884
|
||||
20250424,122900,2332021375,49850,49850,49900,49850,52
|
||||
20250424,122800,2329429025,49900,49850,49900,49850,38
|
||||
20250424,122700,2327534675,49850,49850,49850,49850,55
|
||||
20250424,122600,2324792925,49850,49850,49900,49850,80
|
||||
20250424,122500,2320803775,49900,49800,49900,49800,133
|
||||
20250424,122400,2314174875,49850,49850,49850,49850,9
|
||||
20250424,122300,2313726225,49850,49850,49850,49800,102
|
||||
20250424,122200,2308642475,49850,49850,49850,49800,342
|
||||
20250424,122100,2291604825,49850,49850,49850,49800,658
|
||||
20250424,122000,2258813875,49900,49900,49950,49900,88
|
||||
20250424,121900,2254422625,49900,49900,49900,49850,450
|
||||
20250424,121800,2231969225,49850,49900,49900,49850,34
|
||||
20250424,121700,2230273975,49900,49900,49900,49900,59
|
||||
20250424,121600,2227329875,49900,49900,49900,49850,95
|
||||
20250424,121500,2222590025,49850,49900,49900,49850,134
|
||||
20250424,121400,2215909725,49850,49850,49900,49850,384
|
||||
20250424,121300,2196767175,49850,49850,49850,49850,116
|
||||
20250424,121200,2190984575,49850,49850,49850,49800,69
|
||||
20250424,121100,2187546925,49850,49800,49850,49800,77
|
||||
20250424,121000,2183708775,49800,49800,49850,49800,21
|
||||
20250424,120900,2182662875,49900,49850,49900,49800,146
|
||||
20250424,120800,2175385525,49850,49850,49850,49800,147
|
||||
20250424,120700,2168061925,49850,49850,49850,49800,45
|
||||
20250424,120600,2165819925,49850,49850,49850,49800,39
|
||||
20250424,120500,2163877575,49800,49850,49850,49800,38
|
||||
20250424,120400,2161984625,49800,49800,49850,49800,86
|
||||
20250424,120300,2157699075,49800,49900,49900,49800,166
|
||||
20250424,120200,2149425025,49900,49900,49900,49900,6
|
||||
20250424,120100,2149125625,49900,49850,49900,49850,179
|
||||
20250424,120000,2140202225,49800,49850,49850,49800,486
|
||||
20250424,115900,2115978425,49850,49800,49900,49800,114
|
||||
20250424,115800,2110296425,49850,49850,49850,49850,631
|
||||
20250424,115700,2078841075,49850,49900,49900,49850,34
|
||||
20250424,115600,2077146075,49850,49900,49900,49850,34
|
||||
20250424,115500,2075451125,49900,49850,49900,49850,29
|
||||
20250424,115400,2074004375,49900,49900,49900,49850,121
|
||||
20250424,115300,2067969375,49900,49850,49900,49850,83
|
||||
20250424,115200,2063829225,49900,49900,49900,49850,14
|
||||
20250424,115100,2063130925,49900,49850,49900,49850,86
|
||||
20250424,115000,2058843425,49900,49900,49900,49900,12
|
||||
20250424,114900,2058244625,49850,49950,49950,49850,28
|
||||
20250424,114800,2056847775,49900,49900,49950,49850,396
|
||||
20250424,114700,2037080575,49950,49950,49950,49900,62
|
||||
20250424,114600,2033983825,49950,49900,49950,49900,165
|
||||
20250424,114500,2025746325,49850,49900,49950,49850,551
|
||||
20250424,114400,1998251375,49950,49950,49950,49950,1
|
||||
20250424,114300,1998201425,49950,49950,49950,49950,1
|
||||
20250424,114200,1998151475,49950,49900,49950,49900,58
|
||||
20250424,114100,1995257175,49900,49950,49950,49900,62
|
||||
20250424,114000,1992160575,49950,49900,49950,49900,36
|
||||
20250424,113900,1990364125,49900,49900,49950,49900,62
|
||||
20250424,113800,1987270225,49900,49950,49950,49900,34
|
||||
20250424,113700,1985572225,49950,49950,49950,49950,24
|
||||
20250424,113600,1984373425,49950,49950,50000,49900,107
|
||||
20250424,113500,1979028325,49900,49975,50000,49900,250
|
||||
20250424,113400,1966539925,49975,50000,50000,49975,17
|
||||
20250424,113300,1965690150,50000,50000,50000,49975,36
|
||||
20250424,113200,1963890600,50000,50000,50000,49975,16
|
||||
20250424,113100,1963090925,50000,49950,50000,49950,57
|
||||
20250424,113000,1960241075,49950,50000,50000,49950,65
|
||||
20250424,112900,1956992475,49950,49950,50000,49950,88
|
||||
20250424,112800,1952596775,50000,49950,50000,49950,33
|
||||
20250424,112700,1950948325,49950,49950,50100,49950,921
|
||||
20250424,112600,1904898075,49950,50100,50100,49950,89
|
||||
20250424,112500,1900450525,50100,50100,50100,50100,12
|
||||
20250424,112400,1899849325,50100,50100,50100,50000,118
|
||||
20250424,112300,1893945425,50000,50100,50100,50000,44
|
||||
20250424,112200,1891744425,50000,50000,50000,50000,40
|
||||
20250424,112100,1889744425,49900,50000,50000,49900,74
|
||||
20250424,112000,1886046225,49950,49975,50000,49950,432
|
||||
20250424,111900,1864459950,49975,50000,50000,49975,219
|
||||
20250424,111800,1853510275,50100,50000,50100,50000,43
|
||||
20250424,111700,1851360075,50000,49950,50000,49950,39
|
||||
20250424,111600,1849410775,50000,49900,50000,49900,45
|
||||
20250424,111500,1847163025,50000,49900,50000,49900,157
|
||||
20250424,111400,1839323275,49950,49950,49950,49950,37
|
||||
20250424,111300,1837475125,49925,49950,49950,49925,23
|
||||
20250424,111200,1836326300,49950,49950,49950,49850,54
|
||||
20250424,111100,1833631050,49950,49800,49950,49800,143
|
||||
20250424,111000,1826503550,49850,49850,49950,49800,182
|
||||
20250424,110900,1817433850,49900,49850,49900,49850,61
|
||||
20250424,110800,1814392800,49850,49850,49900,49850,47
|
||||
20250424,110700,1812047850,49900,49850,49900,49800,71
|
||||
20250424,110600,1808507400,49850,49800,49850,49800,59
|
||||
20250424,110500,1805567750,49850,49800,49900,49800,294
|
||||
20250424,110400,1790923600,49800,49850,49850,49800,101
|
||||
20250424,110300,1785891800,49800,49850,49850,49800,99
|
||||
20250424,110200,1780959600,49850,49850,49850,49800,146
|
||||
20250424,110100,1773686150,49800,49900,49900,49800,54
|
||||
20250424,110000,1770994000,49850,49850,49850,49825,262
|
||||
20250424,105900,1757934200,49825,49850,49850,49825,147
|
||||
20250424,105800,1750606275,49850,49800,49850,49800,38
|
||||
20250424,105700,1748712975,49850,49900,49900,49850,66
|
||||
20250424,105600,1745422775,49850,49850,49850,49850,23
|
||||
20250424,105500,1744276225,49900,49850,49900,49850,213
|
||||
20250424,105400,1733657925,49850,49850,49900,49850,476
|
||||
20250424,105300,1709929225,49850,49900,49900,49850,263
|
||||
20250424,105200,1696816975,49900,49900,49900,49850,357
|
||||
20250424,105100,1679005625,49900,49850,49900,49850,25
|
||||
20250424,105000,1677759225,49850,49850,49900,49850,18
|
||||
20250424,104900,1676861575,49900,49900,49900,49850,370
|
||||
20250424,104800,1658400275,49900,49850,49900,49850,466
|
||||
20250424,104700,1635162225,49850,49850,49900,49800,1074
|
||||
20250424,104600,1581626175,49900,49850,49900,49850,2
|
||||
20250424,104500,1581526425,49850,49950,49950,49850,860
|
||||
20250424,104400,1538616325,49950,49950,49950,49900,23
|
||||
20250424,104300,1537468475,49950,49925,49950,49900,46
|
||||
20250424,104200,1535172950,49900,49950,49950,49900,51
|
||||
20250424,104100,1532627900,49950,49900,49950,49900,66
|
||||
20250424,104000,1529331750,49950,49900,49950,49900,9
|
||||
20250424,103900,1528882350,49900,49950,49950,49900,191
|
||||
20250424,103800,1519343850,49950,49950,49950,49950,200
|
||||
20250424,103700,1509353850,49950,49950,49950,49900,46
|
||||
20250424,103600,1507057425,49950,49950,50000,49900,87
|
||||
20250424,103500,1502713775,49950,49950,49950,49900,73
|
||||
20250424,103400,1499068725,49950,49950,49950,49900,525
|
||||
20250424,103300,1472853375,49950,49950,50000,49950,60
|
||||
20250424,103200,1469856325,49950,49950,49950,49950,12
|
||||
20250424,103100,1469256925,50000,50000,50000,50000,2
|
||||
20250424,103000,1469156925,50000,49950,50000,49950,81
|
||||
20250424,102900,1465110875,49950,49950,50000,49950,34
|
||||
20250424,102800,1463412525,49950,49950,50000,49950,435
|
||||
20250424,102700,1441684225,49950,50000,50000,49950,33
|
||||
20250424,102600,1440035825,49950,49975,49975,49950,119
|
||||
20250424,102500,1434089275,49950,50000,50000,49950,33
|
||||
20250424,102400,1432440875,49900,50100,50100,49900,784
|
||||
20250424,102300,1393282125,50200,50100,50200,50100,108
|
||||
20250424,102200,1387871225,50100,49950,50100,49950,495
|
||||
20250424,102100,1363123175,50000,50000,50000,49900,93
|
||||
20250424,102000,1358478125,49950,49950,50000,49950,354
|
||||
20250424,101900,1340793775,50000,49950,50000,49950,381
|
||||
20250424,101800,1321760575,49950,49950,50000,49900,185
|
||||
20250424,101700,1312519775,50000,50000,50000,49950,375
|
||||
20250424,101600,1293775775,49950,50000,50200,49950,408
|
||||
20250424,101500,1273371575,50000,49950,50000,49950,316
|
||||
20250424,101400,1257586875,49900,50000,50000,49900,440
|
||||
20250424,101300,1235607000,50000,50100,50100,49950,1737
|
||||
20250424,101200,1148713750,50100,50100,50200,50100,94
|
||||
20250424,101100,1144004150,50100,50200,50200,50100,35
|
||||
20250424,101000,1142250350,50100,50200,50200,50100,131
|
||||
20250424,100900,1135682950,50200,50300,50300,50200,6
|
||||
20250424,100800,1135381550,50200,50100,50200,50100,235
|
||||
20250424,100700,1123586050,50200,50200,50200,50100,37
|
||||
20250424,100600,1121728950,50200,50300,50300,50200,66
|
||||
20250424,100500,1118414550,50300,50200,50300,50200,43
|
||||
20250424,100400,1116254550,50200,50300,50300,50100,167
|
||||
20250424,100300,1107864850,50200,50100,50200,50100,128
|
||||
20250424,100200,1101448450,50200,50100,50200,50100,121
|
||||
20250424,100100,1095378950,50200,50200,50200,50200,284
|
||||
20250424,100000,1081122150,50200,50100,50200,50100,87
|
||||
20250424,095900,1076759250,50100,50300,50300,50100,1548
|
||||
20250424,095800,999127650,50300,50300,50400,50200,75
|
||||
20250424,095700,995357850,50300,50300,50300,50300,152
|
||||
20250424,095600,987712250,50300,50300,50300,50200,311
|
||||
20250424,095500,972069850,50200,50300,50300,50200,76
|
||||
20250424,095400,968250350,50300,50200,50300,50200,51
|
||||
20250424,095300,965687800,50200,50300,50400,50200,487
|
||||
20250424,095200,941199200,50300,50300,50400,50300,130
|
||||
20250424,095100,934651200,50300,50400,50400,50300,345
|
||||
20250424,095000,917263300,50500,50400,50500,50400,26
|
||||
20250424,094900,915952800,50500,50400,50500,50400,40
|
||||
20250424,094800,913934000,50400,50500,50500,50400,608
|
||||
20250424,094700,883234400,50600,50600,50600,50600,2
|
||||
20250424,094600,883133200,50600,50500,50600,50500,7
|
||||
20250424,094500,882779400,50500,50500,50500,50500,54
|
||||
20250424,094400,880052400,50600,50500,50600,50500,130
|
||||
20250424,094300,873487300,50600,50600,50600,50600,22
|
||||
20250424,094200,872374100,50600,50500,50600,50500,288
|
||||
20250424,094100,857829500,50400,50500,50500,50400,15
|
||||
20250424,094000,857073300,50500,50400,50500,50400,12
|
||||
20250424,093900,856468300,50400,50500,50500,50400,150
|
||||
20250424,093800,848904900,50600,50550,50600,50500,271
|
||||
20250424,093700,835218550,50600,50600,50600,50600,255
|
||||
20250424,093600,822315550,50600,50450,50700,50450,396
|
||||
20250424,093500,802287800,50500,50450,50500,50450,27
|
||||
20250424,093400,800924550,50500,50500,50500,50400,131
|
||||
20250424,093300,794309950,50500,50400,50500,50400,315
|
||||
20250424,093200,778407000,50400,50400,50500,50300,395
|
||||
20250424,093100,758519000,50300,50300,50300,50200,25
|
||||
20250424,093000,757263400,50300,50200,50300,50200,209
|
||||
20250424,092900,746751800,50200,50200,50200,50200,107
|
||||
20250424,092800,741380400,50200,50300,50300,50100,324
|
||||
20250424,092700,725124800,50200,50300,50300,50200,113
|
||||
20250424,092600,719451000,50300,50300,50300,50300,30
|
||||
20250424,092500,717942000,50300,50300,50400,50300,123
|
||||
20250424,092400,711754800,50400,50300,50400,50300,133
|
||||
20250424,092300,705051900,50300,50300,50300,50200,1114
|
||||
20250424,092200,649122700,50200,50400,50400,50200,165
|
||||
20250424,092100,640827600,50300,50300,50400,50300,418
|
||||
20250424,092000,619775300,50400,50300,50400,50300,434
|
||||
20250424,091900,597944900,50300,50300,50400,50300,55
|
||||
20250424,091800,595178300,50300,50400,50400,50300,447
|
||||
20250424,091700,572661100,50400,50300,50400,50300,20
|
||||
20250424,091600,571653250,50300,50400,50400,50300,82
|
||||
20250424,091500,567522050,50400,50300,50400,50300,76
|
||||
20250424,091400,563694250,50400,50300,50400,50300,174
|
||||
20250424,091300,554928550,50300,50300,50400,50300,413
|
||||
20250424,091200,534153850,50200,50200,50300,50200,54
|
||||
20250424,091100,531442750,50200,50200,50300,50200,198
|
||||
20250424,091000,521492650,50200,50200,50200,50100,2035
|
||||
20250424,090900,419537650,50100,50300,50300,50000,2286
|
||||
20250424,090800,304962300,50300,50300,50400,50300,85
|
||||
20250424,090700,300686500,50300,50300,50400,50300,386
|
||||
20250424,090600,281265200,50400,50600,50600,50400,802
|
||||
20250424,090500,240801400,50700,50700,50800,50600,389
|
||||
20250424,090400,221092000,50700,50600,50700,50500,295
|
||||
20250424,090300,206160200,50600,50500,50600,50500,162
|
||||
20250424,090200,197970300,50600,50600,50600,50400,501
|
||||
20250424,090100,172693200,50600,50500,50900,50400,1461
|
||||
20250424,090000,98889900,50600,50700,50800,50600,1951
|
||||
|
Reference in New Issue
Block a user