Update 2025-04-24 2740 candle_min
This commit is contained in:
637
078340/min/candle-20250424.csv
Normal file
637
078340/min/candle-20250424.csv
Normal file
@@ -0,0 +1,637 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250424,193500,2423592000,39600,39600,39600,39600,896
|
||||
20250424,193400,2423592000,39600,39600,39600,39600,0
|
||||
20250424,193300,2423592000,39600,39600,39600,39600,0
|
||||
20250424,193200,2423592000,39600,39600,39600,39600,0
|
||||
20250424,193100,2423592000,39600,39600,39600,39600,0
|
||||
20250424,193000,2423592000,39600,39600,39600,39600,0
|
||||
20250424,192900,2423592000,39600,39600,39600,39600,0
|
||||
20250424,192800,2423592000,39600,39600,39600,39600,0
|
||||
20250424,192700,2423592000,39600,39600,39600,39600,0
|
||||
20250424,192600,2423592000,39600,39600,39600,39600,0
|
||||
20250424,192500,2423592000,39600,39600,39600,39600,0
|
||||
20250424,192400,2423592000,39600,39600,39600,39600,0
|
||||
20250424,192300,2423592000,39600,39600,39600,39600,0
|
||||
20250424,192200,2423592000,39600,39600,39600,39600,0
|
||||
20250424,192100,2423592000,39600,39600,39600,39600,0
|
||||
20250424,192000,2423592000,39600,39600,39600,39600,0
|
||||
20250424,191900,2423592000,39600,39600,39600,39600,0
|
||||
20250424,191800,2423592000,39600,39600,39600,39600,0
|
||||
20250424,191700,2423592000,39600,39600,39600,39600,0
|
||||
20250424,191600,2423592000,39600,39600,39600,39600,0
|
||||
20250424,191500,2423592000,39600,39600,39600,39600,0
|
||||
20250424,191400,2423592000,39600,39600,39600,39600,0
|
||||
20250424,191300,2423592000,39600,39600,39600,39600,0
|
||||
20250424,191200,2423592000,39600,39600,39600,39600,0
|
||||
20250424,191100,2423592000,39600,39600,39600,39600,0
|
||||
20250424,191000,2423592000,39600,39600,39600,39600,0
|
||||
20250424,190900,2423592000,39600,39600,39600,39600,0
|
||||
20250424,190800,2423592000,39600,39600,39600,39600,0
|
||||
20250424,190700,2423592000,39600,39600,39600,39600,0
|
||||
20250424,190600,2423592000,39600,39600,39600,39600,0
|
||||
20250424,190500,2423592000,39600,39600,39600,39600,896
|
||||
20250424,190400,2423592000,39600,39600,39600,39600,0
|
||||
20250424,190300,2423592000,39600,39600,39600,39600,0
|
||||
20250424,190200,2423592000,39600,39600,39600,39600,0
|
||||
20250424,190100,2423592000,39600,39600,39600,39600,0
|
||||
20250424,190000,2423592000,39600,39600,39600,39600,0
|
||||
20250424,185900,2423592000,39600,39600,39600,39600,0
|
||||
20250424,185800,2423592000,39600,39600,39600,39600,0
|
||||
20250424,185700,2423592000,39600,39600,39600,39600,0
|
||||
20250424,185600,2423592000,39600,39600,39600,39600,0
|
||||
20250424,185500,2423592000,39600,39600,39600,39600,0
|
||||
20250424,185400,2423592000,39600,39600,39600,39600,0
|
||||
20250424,185300,2423592000,39600,39600,39600,39600,0
|
||||
20250424,185200,2423592000,39600,39600,39600,39600,0
|
||||
20250424,185100,2423592000,39600,39600,39600,39600,0
|
||||
20250424,185000,2423592000,39600,39600,39600,39600,0
|
||||
20250424,184900,2423592000,39600,39600,39600,39600,0
|
||||
20250424,184800,2423592000,39600,39600,39600,39600,0
|
||||
20250424,184700,2423592000,39600,39600,39600,39600,0
|
||||
20250424,184600,2423592000,39600,39600,39600,39600,0
|
||||
20250424,184500,2423592000,39600,39600,39600,39600,0
|
||||
20250424,184400,2423592000,39600,39600,39600,39600,0
|
||||
20250424,184300,2423592000,39600,39600,39600,39600,0
|
||||
20250424,184200,2423592000,39600,39600,39600,39600,0
|
||||
20250424,184100,2423592000,39600,39600,39600,39600,0
|
||||
20250424,184000,2423592000,39600,39600,39600,39600,0
|
||||
20250424,183900,2423592000,39600,39600,39600,39600,0
|
||||
20250424,183800,2423592000,39600,39600,39600,39600,0
|
||||
20250424,183700,2423592000,39600,39600,39600,39600,0
|
||||
20250424,183600,2423592000,39600,39600,39600,39600,0
|
||||
20250424,183500,2423592000,39600,39600,39600,39600,896
|
||||
20250424,183400,2423592000,39600,39600,39600,39600,0
|
||||
20250424,183300,2423592000,39600,39600,39600,39600,0
|
||||
20250424,183200,2423592000,39600,39600,39600,39600,0
|
||||
20250424,183100,2423592000,39600,39600,39600,39600,0
|
||||
20250424,183000,2423592000,39600,39600,39600,39600,0
|
||||
20250424,182900,2423592000,39600,39600,39600,39600,0
|
||||
20250424,182800,2423592000,39600,39600,39600,39600,0
|
||||
20250424,182700,2423592000,39600,39600,39600,39600,0
|
||||
20250424,182600,2423592000,39600,39600,39600,39600,0
|
||||
20250424,182500,2423592000,39600,39600,39600,39600,0
|
||||
20250424,182400,2423592000,39600,39600,39600,39600,0
|
||||
20250424,182300,2423592000,39600,39600,39600,39600,0
|
||||
20250424,182200,2423592000,39600,39600,39600,39600,0
|
||||
20250424,182100,2423592000,39600,39600,39600,39600,0
|
||||
20250424,182000,2423592000,39600,39600,39600,39600,0
|
||||
20250424,181900,2423592000,39600,39600,39600,39600,0
|
||||
20250424,181800,2423592000,39600,39600,39600,39600,0
|
||||
20250424,181700,2423592000,39600,39600,39600,39600,0
|
||||
20250424,181600,2423592000,39600,39600,39600,39600,0
|
||||
20250424,181500,2423592000,39600,39600,39600,39600,0
|
||||
20250424,181400,2423592000,39600,39600,39600,39600,0
|
||||
20250424,181300,2423592000,39600,39600,39600,39600,0
|
||||
20250424,181200,2423592000,39600,39600,39600,39600,0
|
||||
20250424,181100,2423592000,39600,39600,39600,39600,0
|
||||
20250424,181000,2423592000,39600,39600,39600,39600,0
|
||||
20250424,180900,2423592000,39600,39600,39600,39600,0
|
||||
20250424,180800,2423592000,39600,39600,39600,39600,0
|
||||
20250424,180700,2423592000,39600,39600,39600,39600,0
|
||||
20250424,180600,2423592000,39600,39600,39600,39600,0
|
||||
20250424,180500,2423592000,39600,39600,39600,39600,896
|
||||
20250424,180400,2423592000,39600,39600,39600,39600,0
|
||||
20250424,180300,2423592000,39600,39600,39600,39600,0
|
||||
20250424,180200,2423592000,39600,39600,39600,39600,0
|
||||
20250424,180100,2423592000,39600,39600,39600,39600,0
|
||||
20250424,180000,2423592000,39600,39600,39600,39600,0
|
||||
20250424,175900,2423592000,39600,39600,39600,39600,0
|
||||
20250424,175800,2423592000,39600,39600,39600,39600,0
|
||||
20250424,175700,2423592000,39600,39600,39600,39600,0
|
||||
20250424,175600,2423592000,39600,39600,39600,39600,0
|
||||
20250424,175500,2423592000,39600,39600,39600,39600,0
|
||||
20250424,175400,2423592000,39600,39600,39600,39600,0
|
||||
20250424,175300,2423592000,39600,39600,39600,39600,0
|
||||
20250424,175200,2423592000,39600,39600,39600,39600,0
|
||||
20250424,175100,2423592000,39600,39600,39600,39600,0
|
||||
20250424,175000,2423592000,39600,39600,39600,39600,0
|
||||
20250424,174900,2423592000,39600,39600,39600,39600,0
|
||||
20250424,174800,2423592000,39600,39600,39600,39600,0
|
||||
20250424,174700,2423592000,39600,39600,39600,39600,0
|
||||
20250424,174600,2423592000,39600,39600,39600,39600,0
|
||||
20250424,174500,2423592000,39600,39600,39600,39600,0
|
||||
20250424,174400,2423592000,39600,39600,39600,39600,0
|
||||
20250424,174300,2423592000,39600,39600,39600,39600,0
|
||||
20250424,174200,2423592000,39600,39600,39600,39600,0
|
||||
20250424,174100,2423592000,39600,39600,39600,39600,0
|
||||
20250424,174000,2423592000,39600,39600,39600,39600,0
|
||||
20250424,173900,2423592000,39600,39600,39600,39600,0
|
||||
20250424,173800,2423592000,39600,39600,39600,39600,0
|
||||
20250424,173700,2423592000,39600,39600,39600,39600,0
|
||||
20250424,173600,2423592000,39600,39600,39600,39600,0
|
||||
20250424,173500,2423592000,39600,39600,39600,39600,896
|
||||
20250424,173400,2423592000,39600,39600,39600,39600,0
|
||||
20250424,173300,2423592000,39600,39600,39600,39600,0
|
||||
20250424,173200,2423592000,39600,39600,39600,39600,0
|
||||
20250424,173100,2423592000,39600,39600,39600,39600,0
|
||||
20250424,173000,2423592000,39600,39600,39600,39600,0
|
||||
20250424,172900,2423592000,39600,39600,39600,39600,0
|
||||
20250424,172800,2423592000,39600,39600,39600,39600,0
|
||||
20250424,172700,2423592000,39600,39600,39600,39600,0
|
||||
20250424,172600,2423592000,39600,39600,39600,39600,0
|
||||
20250424,172500,2423592000,39600,39600,39600,39600,0
|
||||
20250424,172400,2423592000,39600,39600,39600,39600,0
|
||||
20250424,172300,2423592000,39600,39600,39600,39600,0
|
||||
20250424,172200,2423592000,39600,39600,39600,39600,0
|
||||
20250424,172100,2423592000,39600,39600,39600,39600,0
|
||||
20250424,172000,2423592000,39600,39600,39600,39600,0
|
||||
20250424,171900,2423592000,39600,39600,39600,39600,0
|
||||
20250424,171800,2423592000,39600,39600,39600,39600,0
|
||||
20250424,171700,2423592000,39600,39600,39600,39600,0
|
||||
20250424,171600,2423592000,39600,39600,39600,39600,0
|
||||
20250424,171500,2423592000,39600,39600,39600,39600,0
|
||||
20250424,171400,2423592000,39600,39600,39600,39600,0
|
||||
20250424,171300,2423592000,39600,39600,39600,39600,0
|
||||
20250424,171200,2423592000,39600,39600,39600,39600,0
|
||||
20250424,171100,2423592000,39600,39600,39600,39600,0
|
||||
20250424,171000,2423592000,39600,39600,39600,39600,0
|
||||
20250424,170900,2423592000,39600,39600,39600,39600,0
|
||||
20250424,170800,2423592000,39600,39600,39600,39600,0
|
||||
20250424,170700,2423592000,39600,39600,39600,39600,0
|
||||
20250424,170600,2423592000,39600,39600,39600,39600,0
|
||||
20250424,170500,2423592000,39600,39600,39600,39600,896
|
||||
20250424,170400,2423592000,39600,39600,39600,39600,0
|
||||
20250424,170300,2423592000,39600,39600,39600,39600,0
|
||||
20250424,170200,2423592000,39600,39600,39600,39600,0
|
||||
20250424,170100,2423592000,39600,39600,39600,39600,0
|
||||
20250424,170000,2423592000,39600,39600,39600,39600,0
|
||||
20250424,165900,2423592000,39600,39600,39600,39600,0
|
||||
20250424,165800,2423592000,39600,39600,39600,39600,0
|
||||
20250424,165700,2423592000,39600,39600,39600,39600,0
|
||||
20250424,165600,2423592000,39600,39600,39600,39600,0
|
||||
20250424,165500,2423592000,39600,39600,39600,39600,0
|
||||
20250424,165400,2423592000,39600,39600,39600,39600,0
|
||||
20250424,165300,2423592000,39600,39600,39600,39600,0
|
||||
20250424,165200,2423592000,39600,39600,39600,39600,0
|
||||
20250424,165100,2423592000,39600,39600,39600,39600,0
|
||||
20250424,165000,2423592000,39600,39600,39600,39600,0
|
||||
20250424,164900,2423592000,39600,39600,39600,39600,0
|
||||
20250424,164800,2423592000,39600,39600,39600,39600,0
|
||||
20250424,164700,2423592000,39600,39600,39600,39600,0
|
||||
20250424,164600,2423592000,39600,39600,39600,39600,0
|
||||
20250424,164500,2423592000,39600,39600,39600,39600,0
|
||||
20250424,164400,2423592000,39600,39600,39600,39600,0
|
||||
20250424,164300,2423592000,39600,39600,39600,39600,0
|
||||
20250424,164200,2423592000,39600,39600,39600,39600,0
|
||||
20250424,164100,2423592000,39600,39600,39600,39600,0
|
||||
20250424,164000,2423592000,39600,39600,39600,39600,0
|
||||
20250424,163900,2423592000,39600,39600,39600,39600,0
|
||||
20250424,163800,2423592000,39600,39600,39600,39600,0
|
||||
20250424,163700,2423592000,39600,39600,39600,39600,0
|
||||
20250424,163600,2423592000,39600,39600,39600,39600,0
|
||||
20250424,163500,2423592000,39600,39600,39600,39600,896
|
||||
20250424,163400,2423592000,39600,39600,39600,39600,0
|
||||
20250424,163300,2423592000,39600,39600,39600,39600,0
|
||||
20250424,163200,2423592000,39600,39600,39600,39600,0
|
||||
20250424,163100,2423592000,39600,39600,39600,39600,0
|
||||
20250424,163000,2423592000,39600,39600,39600,39600,0
|
||||
20250424,162900,2423592000,39600,39600,39600,39600,0
|
||||
20250424,162800,2423592000,39600,39600,39600,39600,0
|
||||
20250424,162700,2423592000,39600,39600,39600,39600,0
|
||||
20250424,162600,2423592000,39600,39600,39600,39600,0
|
||||
20250424,162500,2423592000,39600,39600,39600,39600,0
|
||||
20250424,162400,2423592000,39600,39600,39600,39600,0
|
||||
20250424,162300,2423592000,39600,39600,39600,39600,0
|
||||
20250424,162200,2423592000,39600,39600,39600,39600,0
|
||||
20250424,162100,2423592000,39600,39600,39600,39600,0
|
||||
20250424,162000,2423592000,39600,39600,39600,39600,0
|
||||
20250424,161900,2423592000,39600,39600,39600,39600,0
|
||||
20250424,161800,2423592000,39600,39600,39600,39600,0
|
||||
20250424,161700,2423592000,39600,39600,39600,39600,0
|
||||
20250424,161600,2423592000,39600,39600,39600,39600,0
|
||||
20250424,161500,2423592000,39600,39600,39600,39600,0
|
||||
20250424,161400,2423592000,39600,39600,39600,39600,0
|
||||
20250424,161300,2423592000,39600,39600,39600,39600,0
|
||||
20250424,161200,2423592000,39600,39600,39600,39600,0
|
||||
20250424,161100,2423592000,39600,39600,39600,39600,0
|
||||
20250424,161000,2423592000,39600,39600,39600,39600,0
|
||||
20250424,160900,2423592000,39600,39600,39600,39600,0
|
||||
20250424,160800,2423592000,39600,39600,39600,39600,0
|
||||
20250424,160700,2423592000,39600,39600,39600,39600,0
|
||||
20250424,160600,2423592000,39600,39600,39600,39600,0
|
||||
20250424,160500,2423592000,39600,39600,39600,39600,896
|
||||
20250424,160400,2423592000,39600,39600,39600,39600,0
|
||||
20250424,160300,2423592000,39600,39600,39600,39600,0
|
||||
20250424,160200,2423592000,39600,39600,39600,39600,0
|
||||
20250424,160100,2423592000,39600,39600,39600,39600,0
|
||||
20250424,160000,2423592000,39600,39600,39600,39600,0
|
||||
20250424,155900,2423592000,39600,39600,39600,39600,0
|
||||
20250424,155800,2423592000,39600,39600,39600,39600,0
|
||||
20250424,155700,2423592000,39600,39600,39600,39600,0
|
||||
20250424,155600,2423592000,39600,39600,39600,39600,0
|
||||
20250424,155500,2423592000,39600,39600,39600,39600,0
|
||||
20250424,155400,2423592000,39600,39600,39600,39600,0
|
||||
20250424,155300,2423592000,39600,39600,39600,39600,0
|
||||
20250424,155200,2423592000,39600,39600,39600,39600,0
|
||||
20250424,155100,2423592000,39600,39600,39600,39600,0
|
||||
20250424,155000,2423592000,39600,39600,39600,39600,0
|
||||
20250424,154900,2423592000,39600,39600,39600,39600,0
|
||||
20250424,154800,2423592000,39600,39600,39600,39600,0
|
||||
20250424,154700,2423592000,39600,39600,39600,39600,0
|
||||
20250424,154600,2423592000,39600,39600,39600,39600,0
|
||||
20250424,154500,2423592000,39600,39600,39600,39600,0
|
||||
20250424,154400,2423592000,39600,39600,39600,39600,0
|
||||
20250424,154300,2423592000,39600,39600,39600,39600,0
|
||||
20250424,154200,2423592000,39600,39600,39600,39600,0
|
||||
20250424,154100,2423592000,39600,39600,39600,39600,0
|
||||
20250424,154000,2423592000,39600,39600,39600,39600,0
|
||||
20250424,153900,2423592000,39600,39600,39600,39600,0
|
||||
20250424,153800,2423592000,39600,39600,39600,39600,0
|
||||
20250424,153700,2423592000,39600,39600,39600,39600,0
|
||||
20250424,153600,2423592000,39600,39600,39600,39600,0
|
||||
20250424,153500,2423592000,39600,39600,39600,39600,896
|
||||
20250424,153400,2423592000,39600,39600,39600,39600,0
|
||||
20250424,153300,2423592000,39600,39600,39600,39600,0
|
||||
20250424,153200,2423592000,39600,39600,39600,39600,0
|
||||
20250424,153100,2423592000,39600,39600,39600,39600,0
|
||||
20250424,153000,2423592000,39600,39600,39600,39600,896
|
||||
20250424,152900,2388110400,39450,39450,39450,39450,0
|
||||
20250424,152800,2388110400,39450,39450,39450,39450,0
|
||||
20250424,152700,2388110400,39450,39450,39450,39450,0
|
||||
20250424,152600,2388110400,39450,39450,39450,39450,0
|
||||
20250424,152500,2388110400,39450,39450,39450,39450,0
|
||||
20250424,152400,2388110400,39450,39450,39450,39450,0
|
||||
20250424,152300,2388110400,39450,39450,39450,39450,0
|
||||
20250424,152200,2388110400,39450,39450,39450,39450,0
|
||||
20250424,152100,2388110400,39450,39450,39450,39450,0
|
||||
20250424,152000,2388110400,39450,39450,39450,39450,0
|
||||
20250424,151900,2388110400,39450,39550,39750,39450,310
|
||||
20250424,151800,2375821600,39550,39850,39850,39550,40
|
||||
20250424,151700,2374232400,39750,39850,39850,39700,90
|
||||
20250424,151600,2370648600,39600,39750,39850,39600,369
|
||||
20250424,151500,2355980800,39800,39650,39800,39650,270
|
||||
20250424,151400,2345262150,39650,39700,39800,39650,148
|
||||
20250424,151300,2339385600,39700,39700,39750,39650,197
|
||||
20250424,151200,2331564900,39750,39750,39750,39700,81
|
||||
20250424,151100,2328345300,39750,39750,39750,39650,83
|
||||
20250424,151000,2325050550,39750,39800,39800,39700,114
|
||||
20250424,150900,2320519800,39800,39700,39800,39700,136
|
||||
20250424,150800,2315113150,39750,39750,39750,39700,81
|
||||
20250424,150700,2311893500,39750,39750,39750,39700,107
|
||||
20250424,150600,2307643450,39750,39750,39750,39700,17
|
||||
20250424,150500,2306967900,39750,39700,39750,39700,86
|
||||
20250424,150400,2303550800,39700,39700,39750,39650,168
|
||||
20250424,150300,2296878300,39700,39700,39700,39650,118
|
||||
20250424,150200,2292193750,39700,39700,39700,39650,126
|
||||
20250424,150100,2287191600,39700,39750,39750,39650,82
|
||||
20250424,150000,2283933950,39700,39750,39750,39550,146
|
||||
20250424,145900,2278140000,39750,39700,39750,39400,142
|
||||
20250424,145800,2272516350,39550,39700,39700,39450,224
|
||||
20250424,145700,2263651950,39700,39550,39750,39450,224
|
||||
20250424,145600,2254782050,39650,39650,39700,39650,162
|
||||
20250424,145500,2248357250,39700,39550,39700,39500,57
|
||||
20250424,145400,2246098450,39700,39700,39750,39500,148
|
||||
20250424,145300,2240230050,39500,39650,39750,39500,236
|
||||
20250424,145200,2230878350,39650,39600,39650,39450,157
|
||||
20250424,145100,2224665300,39450,39550,39700,39450,161
|
||||
20250424,145000,2218291150,39450,39700,39700,39450,132
|
||||
20250424,144900,2213066100,39700,39650,39700,39550,143
|
||||
20250424,144800,2207402600,39600,39650,39700,39550,134
|
||||
20250424,144700,2202093250,39600,39600,39650,39400,235
|
||||
20250424,144600,2192795600,39450,39650,39700,39450,76
|
||||
20250424,144500,2189787250,39650,39700,39700,39550,152
|
||||
20250424,144400,2183767650,39600,39650,39700,39600,167
|
||||
20250424,144300,2177144400,39650,39650,39650,39450,344
|
||||
20250424,144200,2163527150,39550,39550,39650,39550,103
|
||||
20250424,144100,2159449850,39550,39600,39700,39450,231
|
||||
20250424,144000,2150305100,39600,39650,39650,39450,160
|
||||
20250424,143900,2143974850,39650,39700,39700,39450,89
|
||||
20250424,143800,2140452300,39500,39650,39700,39500,190
|
||||
20250424,143700,2132926800,39750,39750,39750,39550,87
|
||||
20250424,143600,2129475400,39750,39650,39750,39500,147
|
||||
20250424,143500,2123647300,39600,39700,39700,39500,154
|
||||
20250424,143400,2117546650,39700,39700,39750,39650,201
|
||||
20250424,143300,2109571650,39650,39750,39750,39550,73
|
||||
20250424,143200,2106677950,39600,39750,39750,39600,155
|
||||
20250424,143100,2100525050,39700,39750,39800,39600,142
|
||||
20250424,143000,2094886800,39750,39750,39750,39600,123
|
||||
20250424,142900,2090003650,39750,39700,39750,39600,218
|
||||
20250424,142800,2081354000,39700,39700,39750,39600,161
|
||||
20250424,142700,2074965150,39700,39650,39750,39600,110
|
||||
20250424,142600,2070602900,39600,39750,39800,39600,175
|
||||
20250424,142500,2063658950,39800,39750,39800,39600,230
|
||||
20250424,142400,2054519500,39600,39700,39750,39600,127
|
||||
20250424,142300,2049479850,39650,39600,39750,39550,292
|
||||
20250424,142200,2037911750,39700,39750,39750,39650,186
|
||||
20250424,142100,2030526200,39750,39750,39800,39650,114
|
||||
20250424,142000,2025995000,39700,39800,39800,39600,175
|
||||
20250424,141900,2019043050,39850,39800,39850,39750,163
|
||||
20250424,141800,2012560650,39800,39800,39850,39750,121
|
||||
20250424,141700,2007747300,39750,39800,39800,39650,201
|
||||
20250424,141600,1999761450,39800,39800,39850,39650,187
|
||||
20250424,141500,1992325900,39700,39800,39800,39700,62
|
||||
20250424,141400,1989861250,39700,39800,39850,39700,198
|
||||
20250424,141300,1981989250,39800,39800,39800,39700,132
|
||||
20250424,141200,1976740650,39800,39850,39900,39750,156
|
||||
20250424,141100,1970526550,39800,39850,39900,39700,169
|
||||
20250424,141000,1963795700,39850,39850,39900,39750,131
|
||||
20250424,140900,1958578200,39850,39850,39850,39750,152
|
||||
20250424,140800,1952524900,39750,39850,39850,39700,156
|
||||
20250424,140700,1946323600,39800,39900,39900,39650,232
|
||||
20250424,140600,1937093150,39800,39850,39850,39750,105
|
||||
20250424,140500,1932912700,39800,39800,39900,39700,270
|
||||
20250424,140400,1922162150,39850,39850,39900,39700,174
|
||||
20250424,140300,1915233400,39850,39850,39850,39750,155
|
||||
20250424,140200,1909059550,39750,39850,39900,39750,161
|
||||
20250424,140100,1902648250,39850,39950,39950,39800,204
|
||||
20250424,140000,1894514800,39950,39850,39950,39800,156
|
||||
20250424,135900,1888293950,39900,39950,39950,39800,188
|
||||
20250424,135800,1880796350,39950,40000,40000,39850,157
|
||||
20250424,135700,1874530550,39850,39950,40000,39850,152
|
||||
20250424,135600,1868460050,39950,39900,39950,39850,251
|
||||
20250424,135500,1858442550,39950,40000,40000,39900,157
|
||||
20250424,135400,1852167600,40000,40000,40050,39900,186
|
||||
20250424,135300,1844728450,39800,40000,40000,39800,202
|
||||
20250424,135200,1836663400,40000,40050,40050,39850,204
|
||||
20250424,135100,1828507450,40000,40000,40000,39900,160
|
||||
20250424,135000,1822113950,40000,40000,40050,39950,210
|
||||
20250424,134900,1813717400,40050,40050,40050,39950,167
|
||||
20250424,134800,1807031600,40050,40050,40050,39900,299
|
||||
20250424,134700,1795066300,39950,40050,40100,39950,229
|
||||
20250424,134600,1785901600,40050,40100,40100,39950,386
|
||||
20250424,134500,1770437150,40150,40150,40200,40100,218
|
||||
20250424,134400,1761684650,40150,40100,40200,40100,108
|
||||
20250424,134300,1757347550,40100,40150,40250,40050,1359
|
||||
20250424,134200,1702748450,40000,39950,40100,39900,999
|
||||
20250424,134100,1662741350,40000,39850,40000,39800,1344
|
||||
20250424,134000,1609048550,39900,39800,39900,39800,212
|
||||
20250424,133900,1600601800,39800,39800,39800,39800,28
|
||||
20250424,133800,1599487400,39750,39700,39750,39700,588
|
||||
20250424,133700,1576116100,39700,39700,39700,39700,35
|
||||
20250424,133600,1574726600,39700,39700,39700,39650,124
|
||||
20250424,133500,1569806000,39650,39650,39650,39650,32
|
||||
20250424,133400,1568537200,39700,39650,39700,39650,124
|
||||
20250424,133300,1563616350,39650,39650,39650,39650,23
|
||||
20250424,133200,1562704400,39650,39650,39650,39650,7
|
||||
20250424,133100,1562426850,39650,39700,39700,39650,21
|
||||
20250424,133000,1561594100,39700,39700,39700,39700,8
|
||||
20250424,132900,1561276500,39650,39700,39700,39650,32
|
||||
20250424,132800,1560006450,39650,39700,39700,39650,40
|
||||
20250424,132700,1558419900,39700,39700,39700,39700,7
|
||||
20250424,132600,1558142000,39700,39650,39700,39650,50
|
||||
20250424,132500,1556158600,39650,39700,39700,39650,119
|
||||
20250424,132400,1551439950,39700,39700,39700,39700,5
|
||||
20250424,132300,1551241450,39700,39700,39700,39700,10
|
||||
20250424,132200,1550844450,39700,39700,39700,39700,28
|
||||
20250424,132100,1549732850,39700,39700,39700,39700,1
|
||||
20250424,132000,1549693150,39700,39700,39700,39700,8
|
||||
20250424,131900,1549375550,39700,39700,39700,39700,25
|
||||
20250424,131800,1548383050,39700,39700,39700,39700,7
|
||||
20250424,131700,1548105150,39700,39700,39700,39700,29
|
||||
20250424,131600,1546953850,39700,39700,39750,39650,90
|
||||
20250424,131500,1543382650,39700,39700,39700,39700,72
|
||||
20250424,131400,1540524250,39700,39700,39700,39650,205
|
||||
20250424,131300,1532385850,39700,39700,39750,39700,165
|
||||
20250424,131200,1525834650,39650,39700,39700,39650,174
|
||||
20250424,131100,1518931950,39700,39650,39700,39550,72
|
||||
20250424,131000,1516081900,39700,39650,39800,39600,873
|
||||
20250424,130900,1481437950,39700,39700,39700,39700,14
|
||||
20250424,130800,1480882150,39700,39650,39700,39650,8
|
||||
20250424,130700,1480564600,39700,39700,39700,39700,7
|
||||
20250424,130600,1480286700,39700,39650,39700,39600,56
|
||||
20250424,130500,1478066150,39650,39700,39700,39650,30
|
||||
20250424,130400,1476875200,39700,39700,39700,39700,1
|
||||
20250424,130300,1476835500,39700,39700,39700,39700,1
|
||||
20250424,130200,1476795800,39700,39700,39700,39700,20
|
||||
20250424,130100,1476001800,39700,39650,39700,39650,15
|
||||
20250424,130000,1475406600,39650,39650,39650,39550,54
|
||||
20250424,125900,1473269500,39600,39650,39650,39600,17
|
||||
20250424,125800,1472595700,39600,39600,39600,39550,87
|
||||
20250424,125700,1469153850,39600,39600,39600,39600,9
|
||||
20250424,125600,1468797450,39600,39600,39600,39600,36
|
||||
20250424,125500,1467371850,39650,39650,39650,39650,26
|
||||
20250424,125400,1466340950,39650,39700,39700,39650,27
|
||||
20250424,125300,1465270150,39700,39700,39700,39700,5
|
||||
20250424,125200,1465071650,39650,39650,39650,39600,77
|
||||
20250424,125100,1462021550,39650,39600,39650,39600,46
|
||||
20250424,125000,1460199700,39600,39600,39650,39600,123
|
||||
20250424,124900,1455327600,39600,39600,39600,39550,64
|
||||
20250424,124800,1452796100,39600,39600,39600,39600,24
|
||||
20250424,124700,1451845700,39600,39550,39600,39550,69
|
||||
20250424,124600,1449115950,39600,39600,39600,39600,13
|
||||
20250424,124500,1448601150,39600,39600,39600,39550,83
|
||||
20250424,124400,1445316950,39600,39600,39600,39600,100
|
||||
20250424,124300,1441356950,39600,39700,39700,39600,27
|
||||
20250424,124200,1440286600,39650,39550,39650,39550,116
|
||||
20250424,124100,1435697200,39600,39600,39600,39600,15
|
||||
20250424,124000,1435103200,39600,39600,39600,39600,47
|
||||
20250424,123900,1433242000,39650,39650,39650,39650,6
|
||||
20250424,123800,1433004100,39650,39650,39650,39650,45
|
||||
20250424,123700,1431219850,39650,39650,39650,39650,12
|
||||
20250424,123600,1430744050,39600,39600,39650,39600,132
|
||||
20250424,123500,1425516400,39600,39550,39600,39550,76
|
||||
20250424,123400,1422509750,39550,39600,39600,39550,15
|
||||
20250424,123300,1421916200,39600,39600,39600,39550,78
|
||||
20250424,123200,1418830050,39600,39600,39600,39600,11
|
||||
20250424,123100,1418394450,39600,39650,39650,39600,29
|
||||
20250424,123000,1417245850,39650,39600,39700,39600,31
|
||||
20250424,122900,1416017550,39550,39600,39600,39550,68
|
||||
20250424,122800,1413327400,39600,39600,39600,39550,27
|
||||
20250424,122700,1412258700,39600,39600,39650,39600,107
|
||||
20250424,122600,1408021050,39600,39600,39600,39550,75
|
||||
20250424,122500,1405053800,39600,39600,39600,39600,7
|
||||
20250424,122400,1404776600,39550,39600,39600,39550,60
|
||||
20250424,122300,1402403500,39600,39600,39600,39600,127
|
||||
20250424,122200,1397374300,39600,39650,39650,39600,55
|
||||
20250424,122100,1395195950,39650,39600,39650,39600,12
|
||||
20250424,122000,1394720200,39650,39650,39650,39600,77
|
||||
20250424,121900,1391669850,39650,39650,39650,39650,30
|
||||
20250424,121800,1390480350,39650,39650,39650,39650,14
|
||||
20250424,121700,1389925250,39600,39650,39650,39600,62
|
||||
20250424,121600,1387470000,39650,39650,39650,39650,32
|
||||
20250424,121500,1386201200,39600,39650,39850,39600,206
|
||||
20250424,121400,1378028450,39600,39650,39650,39600,32
|
||||
20250424,121300,1376759750,39650,39650,39700,39650,19
|
||||
20250424,121200,1376005600,39650,39600,39650,39600,34
|
||||
20250424,121100,1374658600,39600,39650,39650,39600,83
|
||||
20250424,121000,1371370300,39650,39650,39650,39650,156
|
||||
20250424,120900,1365184900,39700,39700,39700,39700,11
|
||||
20250424,120800,1364748200,39700,39700,39700,39700,11
|
||||
20250424,120700,1364311500,39700,39650,39700,39650,27
|
||||
20250424,120600,1363239950,39600,39550,39600,39550,94
|
||||
20250424,120500,1359520300,39600,39600,39600,39550,47
|
||||
20250424,120400,1357659150,39550,39700,39700,39550,66
|
||||
20250424,120300,1355043700,39700,39600,39700,39550,94
|
||||
20250424,120200,1351321200,39650,39650,39700,39650,26
|
||||
20250424,120100,1350290150,39650,39650,39650,39600,52
|
||||
20250424,120000,1348228400,39650,39700,39700,39650,51
|
||||
20250424,115900,1346204300,39700,39650,39700,39650,150
|
||||
20250424,115800,1340254700,39700,39800,39800,39650,447
|
||||
20250424,115700,1322511700,39750,39800,39800,39750,24
|
||||
20250424,115600,1321557000,39800,39800,39800,39800,54
|
||||
20250424,115500,1319407800,39800,39750,39800,39750,31
|
||||
20250424,115400,1318174050,39800,39800,39800,39800,132
|
||||
20250424,115300,1312920450,39850,39850,39850,39850,41
|
||||
20250424,115200,1311286600,39850,39900,39900,39850,49
|
||||
20250424,115100,1309333700,39900,39800,39900,39800,81
|
||||
20250424,115000,1306105500,39800,39850,39850,39800,54
|
||||
20250424,114900,1303955600,39800,39800,39800,39800,65
|
||||
20250424,114800,1301368600,39800,39800,39850,39800,60
|
||||
20250424,114700,1298978750,39800,39800,39800,39800,78
|
||||
20250424,114600,1295874350,39800,39850,39850,39800,42
|
||||
20250424,114500,1294201050,39850,39850,39850,39800,184
|
||||
20250424,114400,1286873700,39850,39850,39850,39850,25
|
||||
20250424,114300,1285877450,39850,39900,39900,39850,88
|
||||
20250424,114200,1282370550,39900,39900,39950,39900,79
|
||||
20250424,114100,1279218000,39900,39900,39950,39900,85
|
||||
20250424,114000,1275824650,39900,39850,39900,39850,61
|
||||
20250424,113900,1273393700,39850,39850,39900,39850,36
|
||||
20250424,113800,1271959000,39900,39850,39900,39850,124
|
||||
20250424,113700,1267015300,39850,39850,39850,39850,2
|
||||
20250424,113600,1266935600,39850,39900,39900,39850,86
|
||||
20250424,113500,1263506400,39900,39850,39900,39800,53
|
||||
20250424,113400,1261393050,39850,39900,39900,39800,74
|
||||
20250424,113300,1258445450,39900,39850,39900,39800,131
|
||||
20250424,113200,1253221750,39850,39900,39900,39850,27
|
||||
20250424,113100,1252145650,39850,39900,39900,39850,154
|
||||
20250424,113000,1246005100,39850,39850,39900,39850,85
|
||||
20250424,112900,1242617100,39850,39850,39850,39800,90
|
||||
20250424,112800,1239033900,39850,39850,39850,39850,48
|
||||
20250424,112700,1237121100,39850,39850,39850,39800,103
|
||||
20250424,112600,1233018850,39850,39800,39850,39800,75
|
||||
20250424,112500,1230032000,39850,39850,39850,39800,150
|
||||
20250424,112400,1224057250,39800,39800,39850,39800,20
|
||||
20250424,112300,1223260500,39750,39800,39850,39750,89
|
||||
20250424,112200,1219721000,39800,39750,39800,39750,80
|
||||
20250424,112100,1216539950,39750,39750,39750,39700,49
|
||||
20250424,112000,1214592250,39750,39750,39750,39750,41
|
||||
20250424,111900,1212962500,39750,39700,39750,39700,205
|
||||
20250424,111800,1204822050,39700,39600,39700,39600,349
|
||||
20250424,111700,1190982600,39600,39550,39600,39550,46
|
||||
20250424,111600,1189162950,39550,39600,39600,39550,65
|
||||
20250424,111500,1186590450,39550,39550,39550,39550,29
|
||||
20250424,111400,1185443500,39500,39550,39550,39500,115
|
||||
20250424,111300,1180897850,39500,39450,39500,39450,118
|
||||
20250424,111200,1176240500,39450,39450,39450,39450,41
|
||||
20250424,111100,1174623050,39450,39400,39450,39400,63
|
||||
20250424,111000,1172140600,39400,39350,39400,39350,48
|
||||
20250424,110900,1170250950,39350,39400,39400,39350,35
|
||||
20250424,110800,1168873450,39450,39400,39450,39400,17
|
||||
20250424,110700,1168203600,39400,39400,39450,39400,62
|
||||
20250424,110600,1165760700,39350,39350,39350,39350,64
|
||||
20250424,110500,1163242300,39350,39400,39400,39300,297
|
||||
20250424,110400,1151556800,39350,39400,39400,39300,170
|
||||
20250424,110300,1144870450,39400,39350,39400,39350,31
|
||||
20250424,110200,1143649900,39350,39400,39400,39350,145
|
||||
20250424,110100,1137939850,39450,39500,39500,39450,42
|
||||
20250424,110000,1136281950,39500,39550,39550,39450,318
|
||||
20250424,105900,1123725800,39550,39650,39650,39550,27
|
||||
20250424,105800,1122656450,39650,39700,39700,39650,42
|
||||
20250424,105700,1120989600,39700,39700,39750,39650,232
|
||||
20250424,105600,1111781500,39750,39700,39750,39700,48
|
||||
20250424,105500,1109875450,39700,39800,39800,39700,128
|
||||
20250424,105400,1104789550,39750,39800,39800,39750,76
|
||||
20250424,105300,1101765350,39800,39900,39900,39800,97
|
||||
20250424,105200,1097901000,39850,39800,39850,39800,96
|
||||
20250424,105100,1094075750,39850,39900,39950,39850,101
|
||||
20250424,105000,1090046350,39850,39800,39850,39800,66
|
||||
20250424,104900,1087418900,39850,39850,39850,39850,97
|
||||
20250424,104800,1083553450,39850,39850,39950,39850,164
|
||||
20250424,104700,1077014200,39900,39900,39900,39900,27
|
||||
20250424,104600,1075936900,39900,39900,39900,39850,128
|
||||
20250424,104500,1070832650,39900,39850,39900,39850,38
|
||||
20250424,104400,1069316500,39900,39850,39950,39850,64
|
||||
20250424,104300,1066763300,39850,39850,39850,39850,49
|
||||
20250424,104200,1064810650,39850,39850,39900,39850,142
|
||||
20250424,104100,1059148450,39850,39800,39850,39800,79
|
||||
20250424,104000,1056002950,39850,39800,39850,39750,513
|
||||
20250424,103900,1035585600,39850,39800,39850,39750,113
|
||||
20250424,103800,1031088300,39800,39750,39800,39750,53
|
||||
20250424,103700,1028979200,39800,39750,39800,39750,69
|
||||
20250424,103600,1026233700,39700,39750,39750,39700,92
|
||||
20250424,103500,1022580950,39750,39750,39750,39650,864
|
||||
20250424,103400,988275550,39750,39750,39750,39700,109
|
||||
20250424,103300,983946325,39750,39850,39850,39700,107
|
||||
20250424,103200,979690825,39850,39900,39900,39750,330
|
||||
20250424,103100,966564600,39900,39850,39900,39850,97
|
||||
20250424,103000,962698750,39850,39900,39900,39850,121
|
||||
20250424,102900,957873950,39900,39900,39900,39900,36
|
||||
20250424,102800,956437550,39900,39800,39900,39750,68
|
||||
20250424,102700,953726200,39850,39850,39850,39800,69
|
||||
20250424,102600,950978050,39850,39850,39850,39800,188
|
||||
20250424,102500,943489950,39850,39800,39850,39800,79
|
||||
20250424,102400,940345000,39850,39800,39850,39750,335
|
||||
20250424,102300,927025750,39750,39800,39800,39750,333
|
||||
20250424,102200,913776600,39800,39750,39800,39750,232
|
||||
20250424,102100,904551200,39850,40000,40000,39750,955
|
||||
20250424,102000,866511450,39950,40000,40000,39950,12
|
||||
20250424,101900,866031800,40000,40050,40050,39950,81
|
||||
20250424,101800,862791900,40050,40050,40100,40000,100
|
||||
20250424,101700,858787300,40050,40000,40050,40000,98
|
||||
20250424,101600,854863000,40000,40050,40050,40000,129
|
||||
20250424,101500,849697350,40050,40050,40100,40050,33
|
||||
20250424,101400,848374300,40050,40000,40100,40000,273
|
||||
20250424,101300,837446700,40000,40050,40050,40000,62
|
||||
20250424,101200,834964800,40050,40100,40100,40000,173
|
||||
20250424,101100,828036700,40100,40050,40100,39950,129
|
||||
20250424,101000,822867350,40050,40100,40100,40050,47
|
||||
20250424,100900,820982850,40100,40050,40100,40000,456
|
||||
20250424,100800,802732200,40100,40100,40100,40050,490
|
||||
20250424,100700,783083400,40100,40000,40100,40000,139
|
||||
20250424,100600,777513900,40050,40050,40050,40000,323
|
||||
20250424,100500,764577800,40000,40050,40050,40000,55
|
||||
20250424,100400,762375500,40050,40000,40050,40000,274
|
||||
20250424,100300,751408350,39950,40000,40000,39950,81
|
||||
20250424,100200,748168800,40000,39950,40000,39950,463
|
||||
20250424,100100,729671500,39950,39950,40000,39950,178
|
||||
20250424,100000,722558850,39950,39900,40000,39900,178
|
||||
20250424,095900,715449300,39900,39900,39900,39850,45
|
||||
20250424,095800,713654150,39900,39900,39900,39900,91
|
||||
20250424,095700,710023250,39900,39900,39900,39850,146
|
||||
20250424,095600,704198100,39950,39950,39950,39950,176
|
||||
20250424,095500,697166900,39950,39900,40000,39900,161
|
||||
20250424,095400,690734600,39900,39900,39900,39900,94
|
||||
20250424,095300,686984000,39850,39900,39900,39850,139
|
||||
20250424,095200,681438400,39900,39900,39950,39900,87
|
||||
20250424,095100,677965100,39900,39900,39950,39900,359
|
||||
20250424,095000,663636250,39950,39950,40000,39900,91
|
||||
20250424,094900,660001650,39950,39950,39950,39900,82
|
||||
20250424,094800,656727050,40000,40000,40000,39950,167
|
||||
20250424,094700,650050900,40000,39900,40000,39900,869
|
||||
20250424,094600,615312900,39900,39800,39900,39800,908
|
||||
20250424,094500,579110150,39800,39750,39800,39750,188
|
||||
20250424,094400,571628550,39800,39800,39800,39800,57
|
||||
20250424,094300,569359950,39800,39800,39850,39800,276
|
||||
20250424,094200,558373800,39850,39800,39900,39800,525
|
||||
20250424,094100,537451000,39800,39750,39850,39750,1189
|
||||
20250424,094000,490124800,39750,39750,39750,39700,37
|
||||
20250424,093900,488654150,39700,39750,39750,39700,97
|
||||
20250424,093800,484798900,39750,39600,39750,39600,595
|
||||
20250424,093700,461176600,39600,39700,39700,39600,58
|
||||
20250424,093600,458877150,39700,39750,39750,39650,92
|
||||
20250424,093500,455222850,39750,39700,39750,39700,181
|
||||
20250424,093400,448029300,39700,39750,39750,39700,138
|
||||
20250424,093300,442546650,39700,39750,39750,39700,73
|
||||
20250424,093200,439645750,39750,39800,39850,39700,364
|
||||
20250424,093100,425163250,39750,39700,39800,39700,267
|
||||
20250424,093000,414556250,39700,39650,39750,39650,441
|
||||
20250424,092900,397036550,39600,39700,39700,39600,230
|
||||
20250424,092800,387921000,39600,39600,39650,39600,256
|
||||
20250424,092700,377779100,39650,39400,39700,39400,2444
|
||||
20250424,092600,281003450,39450,39500,39500,39450,82
|
||||
20250424,092500,277765500,39500,39500,39500,39450,130
|
||||
20250424,092400,272630850,39450,39450,39450,39450,66
|
||||
20250424,092300,270027150,39450,39550,39550,39450,107
|
||||
20250424,092200,265802400,39550,39500,39550,39500,21
|
||||
20250424,092100,264972300,39550,39600,39600,39550,232
|
||||
20250424,092000,255789450,39600,39550,39600,39450,486
|
||||
20250424,091900,236577250,39550,39600,39600,39550,188
|
||||
20250424,091800,229133350,39650,39750,39750,39650,320
|
||||
20250424,091700,216427800,39750,39500,39750,39500,949
|
||||
20250424,091600,178775800,39600,39550,39600,39500,556
|
||||
20250424,091500,156787250,39500,39350,39500,39350,153
|
||||
20250424,091400,150752250,39400,39400,39450,39400,419
|
||||
20250424,091300,134239150,39400,39450,39500,39350,819
|
||||
20250424,091200,101931050,39400,39300,39400,39250,457
|
||||
20250424,091100,83963550,39400,39200,39400,39200,472
|
||||
20250424,091000,65406550,39150,39050,39150,39050,84
|
||||
20250424,090900,62120150,39050,39050,39050,39050,73
|
||||
20250424,090800,59269500,39100,39200,39200,39100,102
|
||||
20250424,090700,55274000,39250,39250,39250,39250,28
|
||||
20250424,090600,54175000,39250,39200,39250,39200,188
|
||||
20250424,090500,46801400,39150,39250,39250,39150,25
|
||||
20250424,090400,45822550,39250,39200,39250,39200,408
|
||||
20250424,090300,29821450,39200,39050,39200,39050,48
|
||||
20250424,090200,27945750,39050,38950,39200,38950,242
|
||||
20250424,090100,18493500,39100,38900,39100,38900,10
|
||||
20250424,090000,18104100,38850,38850,38850,38850,466
|
||||
|
Reference in New Issue
Block a user