Update 2025-04-24 2740 candle_min
This commit is contained in:
638
079940/min/candle-20250424.csv
Normal file
638
079940/min/candle-20250424.csv
Normal file
@@ -0,0 +1,638 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250424,193600,1066127350,21450,21450,21450,21450,922
|
||||
20250424,193500,1066127350,21450,21450,21450,21450,0
|
||||
20250424,193400,1066127350,21450,21450,21450,21450,0
|
||||
20250424,193300,1066127350,21450,21450,21450,21450,0
|
||||
20250424,193200,1066127350,21450,21450,21450,21450,0
|
||||
20250424,193100,1066127350,21450,21450,21450,21450,0
|
||||
20250424,193000,1066127350,21450,21450,21450,21450,0
|
||||
20250424,192900,1066127350,21450,21450,21450,21450,0
|
||||
20250424,192800,1066127350,21450,21450,21450,21450,0
|
||||
20250424,192700,1066127350,21450,21450,21450,21450,0
|
||||
20250424,192600,1066127350,21450,21450,21450,21450,0
|
||||
20250424,192500,1066127350,21450,21450,21450,21450,0
|
||||
20250424,192400,1066127350,21450,21450,21450,21450,0
|
||||
20250424,192300,1066127350,21450,21450,21450,21450,0
|
||||
20250424,192200,1066127350,21450,21450,21450,21450,0
|
||||
20250424,192100,1066127350,21450,21450,21450,21450,0
|
||||
20250424,192000,1066127350,21450,21450,21450,21450,0
|
||||
20250424,191900,1066127350,21450,21450,21450,21450,0
|
||||
20250424,191800,1066127350,21450,21450,21450,21450,0
|
||||
20250424,191700,1066127350,21450,21450,21450,21450,0
|
||||
20250424,191600,1066127350,21450,21450,21450,21450,0
|
||||
20250424,191500,1066127350,21450,21450,21450,21450,0
|
||||
20250424,191400,1066127350,21450,21450,21450,21450,0
|
||||
20250424,191300,1066127350,21450,21450,21450,21450,0
|
||||
20250424,191200,1066127350,21450,21450,21450,21450,0
|
||||
20250424,191100,1066127350,21450,21450,21450,21450,0
|
||||
20250424,191000,1066127350,21450,21450,21450,21450,0
|
||||
20250424,190900,1066127350,21450,21450,21450,21450,0
|
||||
20250424,190800,1066127350,21450,21450,21450,21450,0
|
||||
20250424,190700,1066127350,21450,21450,21450,21450,0
|
||||
20250424,190600,1066127350,21450,21450,21450,21450,922
|
||||
20250424,190500,1066127350,21450,21450,21450,21450,0
|
||||
20250424,190400,1066127350,21450,21450,21450,21450,0
|
||||
20250424,190300,1066127350,21450,21450,21450,21450,0
|
||||
20250424,190200,1066127350,21450,21450,21450,21450,0
|
||||
20250424,190100,1066127350,21450,21450,21450,21450,0
|
||||
20250424,190000,1066127350,21450,21450,21450,21450,0
|
||||
20250424,185900,1066127350,21450,21450,21450,21450,0
|
||||
20250424,185800,1066127350,21450,21450,21450,21450,0
|
||||
20250424,185700,1066127350,21450,21450,21450,21450,0
|
||||
20250424,185600,1066127350,21450,21450,21450,21450,0
|
||||
20250424,185500,1066127350,21450,21450,21450,21450,0
|
||||
20250424,185400,1066127350,21450,21450,21450,21450,0
|
||||
20250424,185300,1066127350,21450,21450,21450,21450,0
|
||||
20250424,185200,1066127350,21450,21450,21450,21450,0
|
||||
20250424,185100,1066127350,21450,21450,21450,21450,0
|
||||
20250424,185000,1066127350,21450,21450,21450,21450,0
|
||||
20250424,184900,1066127350,21450,21450,21450,21450,0
|
||||
20250424,184800,1066127350,21450,21450,21450,21450,0
|
||||
20250424,184700,1066127350,21450,21450,21450,21450,0
|
||||
20250424,184600,1066127350,21450,21450,21450,21450,0
|
||||
20250424,184500,1066127350,21450,21450,21450,21450,0
|
||||
20250424,184400,1066127350,21450,21450,21450,21450,0
|
||||
20250424,184300,1066127350,21450,21450,21450,21450,0
|
||||
20250424,184200,1066127350,21450,21450,21450,21450,0
|
||||
20250424,184100,1066127350,21450,21450,21450,21450,0
|
||||
20250424,184000,1066127350,21450,21450,21450,21450,0
|
||||
20250424,183900,1066127350,21450,21450,21450,21450,0
|
||||
20250424,183800,1066127350,21450,21450,21450,21450,0
|
||||
20250424,183700,1066127350,21450,21450,21450,21450,0
|
||||
20250424,183600,1066127350,21450,21450,21450,21450,922
|
||||
20250424,183500,1066127350,21450,21450,21450,21450,0
|
||||
20250424,183400,1066127350,21450,21450,21450,21450,0
|
||||
20250424,183300,1066127350,21450,21450,21450,21450,0
|
||||
20250424,183200,1066127350,21450,21450,21450,21450,0
|
||||
20250424,183100,1066127350,21450,21450,21450,21450,0
|
||||
20250424,183000,1066127350,21450,21450,21450,21450,0
|
||||
20250424,182900,1066127350,21450,21450,21450,21450,0
|
||||
20250424,182800,1066127350,21450,21450,21450,21450,0
|
||||
20250424,182700,1066127350,21450,21450,21450,21450,0
|
||||
20250424,182600,1066127350,21450,21450,21450,21450,0
|
||||
20250424,182500,1066127350,21450,21450,21450,21450,0
|
||||
20250424,182400,1066127350,21450,21450,21450,21450,0
|
||||
20250424,182300,1066127350,21450,21450,21450,21450,0
|
||||
20250424,182200,1066127350,21450,21450,21450,21450,0
|
||||
20250424,182100,1066127350,21450,21450,21450,21450,0
|
||||
20250424,182000,1066127350,21450,21450,21450,21450,0
|
||||
20250424,181900,1066127350,21450,21450,21450,21450,0
|
||||
20250424,181800,1066127350,21450,21450,21450,21450,0
|
||||
20250424,181700,1066127350,21450,21450,21450,21450,0
|
||||
20250424,181600,1066127350,21450,21450,21450,21450,0
|
||||
20250424,181500,1066127350,21450,21450,21450,21450,0
|
||||
20250424,181400,1066127350,21450,21450,21450,21450,0
|
||||
20250424,181300,1066127350,21450,21450,21450,21450,0
|
||||
20250424,181200,1066127350,21450,21450,21450,21450,0
|
||||
20250424,181100,1066127350,21450,21450,21450,21450,0
|
||||
20250424,181000,1066127350,21450,21450,21450,21450,0
|
||||
20250424,180900,1066127350,21450,21450,21450,21450,0
|
||||
20250424,180800,1066127350,21450,21450,21450,21450,0
|
||||
20250424,180700,1066127350,21450,21450,21450,21450,0
|
||||
20250424,180600,1066127350,21450,21450,21450,21450,922
|
||||
20250424,180500,1066127350,21450,21450,21450,21450,0
|
||||
20250424,180400,1066127350,21450,21450,21450,21450,0
|
||||
20250424,180300,1066127350,21450,21450,21450,21450,0
|
||||
20250424,180200,1066127350,21450,21450,21450,21450,0
|
||||
20250424,180100,1066127350,21450,21450,21450,21450,0
|
||||
20250424,180000,1066127350,21450,21450,21450,21450,0
|
||||
20250424,175900,1066127350,21450,21450,21450,21450,0
|
||||
20250424,175800,1066127350,21450,21450,21450,21450,0
|
||||
20250424,175700,1066127350,21450,21450,21450,21450,0
|
||||
20250424,175600,1066127350,21450,21450,21450,21450,0
|
||||
20250424,175500,1066127350,21450,21450,21450,21450,0
|
||||
20250424,175400,1066127350,21450,21450,21450,21450,0
|
||||
20250424,175300,1066127350,21450,21450,21450,21450,0
|
||||
20250424,175200,1066127350,21450,21450,21450,21450,0
|
||||
20250424,175100,1066127350,21450,21450,21450,21450,0
|
||||
20250424,175000,1066127350,21450,21450,21450,21450,0
|
||||
20250424,174900,1066127350,21450,21450,21450,21450,0
|
||||
20250424,174800,1066127350,21450,21450,21450,21450,0
|
||||
20250424,174700,1066127350,21450,21450,21450,21450,0
|
||||
20250424,174600,1066127350,21450,21450,21450,21450,0
|
||||
20250424,174500,1066127350,21450,21450,21450,21450,0
|
||||
20250424,174400,1066127350,21450,21450,21450,21450,0
|
||||
20250424,174300,1066127350,21450,21450,21450,21450,0
|
||||
20250424,174200,1066127350,21450,21450,21450,21450,0
|
||||
20250424,174100,1066127350,21450,21450,21450,21450,0
|
||||
20250424,174000,1066127350,21450,21450,21450,21450,0
|
||||
20250424,173900,1066127350,21450,21450,21450,21450,0
|
||||
20250424,173800,1066127350,21450,21450,21450,21450,0
|
||||
20250424,173700,1066127350,21450,21450,21450,21450,0
|
||||
20250424,173600,1066127350,21450,21450,21450,21450,922
|
||||
20250424,173500,1066127350,21450,21450,21450,21450,0
|
||||
20250424,173400,1066127350,21450,21450,21450,21450,0
|
||||
20250424,173300,1066127350,21450,21450,21450,21450,0
|
||||
20250424,173200,1066127350,21450,21450,21450,21450,0
|
||||
20250424,173100,1066127350,21450,21450,21450,21450,0
|
||||
20250424,173000,1066127350,21450,21450,21450,21450,0
|
||||
20250424,172900,1066127350,21450,21450,21450,21450,0
|
||||
20250424,172800,1066127350,21450,21450,21450,21450,0
|
||||
20250424,172700,1066127350,21450,21450,21450,21450,0
|
||||
20250424,172600,1066127350,21450,21450,21450,21450,0
|
||||
20250424,172500,1066127350,21450,21450,21450,21450,0
|
||||
20250424,172400,1066127350,21450,21450,21450,21450,0
|
||||
20250424,172300,1066127350,21450,21450,21450,21450,0
|
||||
20250424,172200,1066127350,21450,21450,21450,21450,0
|
||||
20250424,172100,1066127350,21450,21450,21450,21450,0
|
||||
20250424,172000,1066127350,21450,21450,21450,21450,0
|
||||
20250424,171900,1066127350,21450,21450,21450,21450,0
|
||||
20250424,171800,1066127350,21450,21450,21450,21450,0
|
||||
20250424,171700,1066127350,21450,21450,21450,21450,0
|
||||
20250424,171600,1066127350,21450,21450,21450,21450,0
|
||||
20250424,171500,1066127350,21450,21450,21450,21450,0
|
||||
20250424,171400,1066127350,21450,21450,21450,21450,0
|
||||
20250424,171300,1066127350,21450,21450,21450,21450,0
|
||||
20250424,171200,1066127350,21450,21450,21450,21450,0
|
||||
20250424,171100,1066127350,21450,21450,21450,21450,0
|
||||
20250424,171000,1066127350,21450,21450,21450,21450,0
|
||||
20250424,170900,1066127350,21450,21450,21450,21450,0
|
||||
20250424,170800,1066127350,21450,21450,21450,21450,0
|
||||
20250424,170700,1066127350,21450,21450,21450,21450,0
|
||||
20250424,170600,1066127350,21450,21450,21450,21450,922
|
||||
20250424,170500,1066127350,21450,21450,21450,21450,0
|
||||
20250424,170400,1066127350,21450,21450,21450,21450,0
|
||||
20250424,170300,1066127350,21450,21450,21450,21450,0
|
||||
20250424,170200,1066127350,21450,21450,21450,21450,0
|
||||
20250424,170100,1066127350,21450,21450,21450,21450,0
|
||||
20250424,170000,1066127350,21450,21450,21450,21450,0
|
||||
20250424,165900,1066127350,21450,21450,21450,21450,0
|
||||
20250424,165800,1066127350,21450,21450,21450,21450,0
|
||||
20250424,165700,1066127350,21450,21450,21450,21450,0
|
||||
20250424,165600,1066127350,21450,21450,21450,21450,0
|
||||
20250424,165500,1066127350,21450,21450,21450,21450,0
|
||||
20250424,165400,1066127350,21450,21450,21450,21450,0
|
||||
20250424,165300,1066127350,21450,21450,21450,21450,0
|
||||
20250424,165200,1066127350,21450,21450,21450,21450,0
|
||||
20250424,165100,1066127350,21450,21450,21450,21450,0
|
||||
20250424,165000,1066127350,21450,21450,21450,21450,0
|
||||
20250424,164900,1066127350,21450,21450,21450,21450,0
|
||||
20250424,164800,1066127350,21450,21450,21450,21450,0
|
||||
20250424,164700,1066127350,21450,21450,21450,21450,0
|
||||
20250424,164600,1066127350,21450,21450,21450,21450,0
|
||||
20250424,164500,1066127350,21450,21450,21450,21450,0
|
||||
20250424,164400,1066127350,21450,21450,21450,21450,0
|
||||
20250424,164300,1066127350,21450,21450,21450,21450,0
|
||||
20250424,164200,1066127350,21450,21450,21450,21450,0
|
||||
20250424,164100,1066127350,21450,21450,21450,21450,0
|
||||
20250424,164000,1066127350,21450,21450,21450,21450,0
|
||||
20250424,163900,1066127350,21450,21450,21450,21450,0
|
||||
20250424,163800,1066127350,21450,21450,21450,21450,0
|
||||
20250424,163700,1066127350,21450,21450,21450,21450,0
|
||||
20250424,163600,1066127350,21450,21450,21450,21450,922
|
||||
20250424,163500,1066127350,21450,21450,21450,21450,0
|
||||
20250424,163400,1066127350,21450,21450,21450,21450,0
|
||||
20250424,163300,1066127350,21450,21450,21450,21450,0
|
||||
20250424,163200,1066127350,21450,21450,21450,21450,0
|
||||
20250424,163100,1066127350,21450,21450,21450,21450,0
|
||||
20250424,163000,1066127350,21450,21450,21450,21450,0
|
||||
20250424,162900,1066127350,21450,21450,21450,21450,0
|
||||
20250424,162800,1066127350,21450,21450,21450,21450,0
|
||||
20250424,162700,1066127350,21450,21450,21450,21450,0
|
||||
20250424,162600,1066127350,21450,21450,21450,21450,0
|
||||
20250424,162500,1066127350,21450,21450,21450,21450,0
|
||||
20250424,162400,1066127350,21450,21450,21450,21450,0
|
||||
20250424,162300,1066127350,21450,21450,21450,21450,0
|
||||
20250424,162200,1066127350,21450,21450,21450,21450,0
|
||||
20250424,162100,1066127350,21450,21450,21450,21450,0
|
||||
20250424,162000,1066127350,21450,21450,21450,21450,0
|
||||
20250424,161900,1066127350,21450,21450,21450,21450,0
|
||||
20250424,161800,1066127350,21450,21450,21450,21450,0
|
||||
20250424,161700,1066127350,21450,21450,21450,21450,0
|
||||
20250424,161600,1066127350,21450,21450,21450,21450,0
|
||||
20250424,161500,1066127350,21450,21450,21450,21450,0
|
||||
20250424,161400,1066127350,21450,21450,21450,21450,0
|
||||
20250424,161300,1066127350,21450,21450,21450,21450,0
|
||||
20250424,161200,1066127350,21450,21450,21450,21450,0
|
||||
20250424,161100,1066127350,21450,21450,21450,21450,0
|
||||
20250424,161000,1066127350,21450,21450,21450,21450,0
|
||||
20250424,160900,1066127350,21450,21450,21450,21450,0
|
||||
20250424,160800,1066127350,21450,21450,21450,21450,0
|
||||
20250424,160700,1066127350,21450,21450,21450,21450,0
|
||||
20250424,160600,1066127350,21450,21450,21450,21450,922
|
||||
20250424,160500,1066127350,21450,21450,21450,21450,0
|
||||
20250424,160400,1066127350,21450,21450,21450,21450,0
|
||||
20250424,160300,1066127350,21450,21450,21450,21450,0
|
||||
20250424,160200,1066127350,21450,21450,21450,21450,0
|
||||
20250424,160100,1066127350,21450,21450,21450,21450,0
|
||||
20250424,160000,1066127350,21450,21450,21450,21450,0
|
||||
20250424,155900,1066127350,21450,21450,21450,21450,0
|
||||
20250424,155800,1066127350,21450,21450,21450,21450,0
|
||||
20250424,155700,1066127350,21450,21450,21450,21450,0
|
||||
20250424,155600,1066127350,21450,21450,21450,21450,0
|
||||
20250424,155500,1066127350,21450,21450,21450,21450,0
|
||||
20250424,155400,1066127350,21450,21450,21450,21450,0
|
||||
20250424,155300,1066127350,21450,21450,21450,21450,0
|
||||
20250424,155200,1066127350,21450,21450,21450,21450,0
|
||||
20250424,155100,1066127350,21450,21450,21450,21450,0
|
||||
20250424,155000,1066127350,21450,21450,21450,21450,0
|
||||
20250424,154900,1066127350,21450,21450,21450,21450,0
|
||||
20250424,154800,1066127350,21450,21450,21450,21450,0
|
||||
20250424,154700,1066127350,21450,21450,21450,21450,0
|
||||
20250424,154600,1066127350,21450,21450,21450,21450,0
|
||||
20250424,154500,1066127350,21450,21450,21450,21450,0
|
||||
20250424,154400,1066127350,21450,21450,21450,21450,0
|
||||
20250424,154300,1066127350,21450,21450,21450,21450,0
|
||||
20250424,154200,1066127350,21450,21450,21450,21450,0
|
||||
20250424,154100,1066127350,21450,21450,21450,21450,0
|
||||
20250424,154000,1066127350,21450,21450,21450,21450,0
|
||||
20250424,153900,1066127350,21450,21450,21450,21450,0
|
||||
20250424,153800,1066127350,21450,21450,21450,21450,0
|
||||
20250424,153700,1066127350,21450,21450,21450,21450,0
|
||||
20250424,153600,1066127350,21450,21450,21450,21450,922
|
||||
20250424,153500,1066127350,21450,21450,21450,21450,0
|
||||
20250424,153400,1066127350,21450,21450,21450,21450,0
|
||||
20250424,153300,1066127350,21450,21450,21450,21450,0
|
||||
20250424,153200,1066127350,21450,21450,21450,21450,0
|
||||
20250424,153100,1066127350,21450,21450,21450,21450,0
|
||||
20250424,153000,1066127350,21450,21450,21450,21450,922
|
||||
20250424,152900,1046350450,21550,21550,21550,21550,0
|
||||
20250424,152800,1046350450,21550,21550,21550,21550,0
|
||||
20250424,152700,1046350450,21550,21550,21550,21550,0
|
||||
20250424,152600,1046350450,21550,21550,21550,21550,0
|
||||
20250424,152500,1046350450,21550,21550,21550,21550,0
|
||||
20250424,152400,1046350450,21550,21550,21550,21550,0
|
||||
20250424,152300,1046350450,21550,21550,21550,21550,0
|
||||
20250424,152200,1046350450,21550,21550,21550,21550,0
|
||||
20250424,152100,1046350450,21550,21550,21550,21550,0
|
||||
20250424,152000,1046350450,21550,21550,21550,21550,0
|
||||
20250424,151900,1046350450,21550,21550,21550,21550,60
|
||||
20250424,151800,1045057450,21550,21500,21550,21500,737
|
||||
20250424,151700,1029186950,21500,21500,21500,21500,529
|
||||
20250424,151600,1017813450,21500,21550,21550,21500,664
|
||||
20250424,151500,1003537400,21500,21500,21500,21500,1000
|
||||
20250424,151400,982037400,21500,21500,21500,21500,121
|
||||
20250424,151300,979435900,21550,21550,21550,21550,0
|
||||
20250424,151200,979435900,21550,21550,21550,21550,14
|
||||
20250424,151100,979134200,21600,21550,21600,21550,400
|
||||
20250424,151000,970511700,21550,21500,21550,21500,66
|
||||
20250424,150900,969089450,21500,21500,21500,21500,1
|
||||
20250424,150800,969067950,21550,21500,21550,21500,50
|
||||
20250424,150700,967990750,21550,21550,21550,21550,0
|
||||
20250424,150600,967990750,21550,21550,21550,21550,0
|
||||
20250424,150500,967990750,21550,21550,21550,21550,1
|
||||
20250424,150400,967969200,21550,21550,21600,21550,21
|
||||
20250424,150300,967516600,21600,21600,21600,21600,0
|
||||
20250424,150200,967516600,21600,21500,21600,21500,25
|
||||
20250424,150100,966976700,21600,21600,21600,21600,0
|
||||
20250424,150000,966976700,21600,21600,21600,21600,0
|
||||
20250424,145900,966976700,21600,21600,21600,21500,33
|
||||
20250424,145800,966264000,21500,21600,21600,21500,152
|
||||
20250424,145700,962991300,21600,21550,21600,21550,25
|
||||
20250424,145600,962452450,21550,21550,21550,21550,25
|
||||
20250424,145500,961913700,21600,21550,21600,21550,55
|
||||
20250424,145400,960727100,21600,21600,21600,21600,0
|
||||
20250424,145300,960727100,21600,21550,21600,21550,46
|
||||
20250424,145200,959735750,21600,21550,21600,21550,25
|
||||
20250424,145100,959196950,21600,21550,21600,21550,21
|
||||
20250424,145000,958744350,21550,21550,21550,21550,62
|
||||
20250424,144900,957408250,21600,21600,21600,21600,3
|
||||
20250424,144800,957343450,21600,21550,21600,21550,31
|
||||
20250424,144700,956675350,21600,21600,21600,21600,0
|
||||
20250424,144600,956675350,21600,21600,21600,21600,0
|
||||
20250424,144500,956675350,21600,21550,21600,21550,65
|
||||
20250424,144400,955274300,21600,21600,21600,21600,0
|
||||
20250424,144300,955274300,21600,21600,21600,21600,0
|
||||
20250424,144200,955274300,21600,21600,21600,21600,1
|
||||
20250424,144100,955252700,21550,21550,21550,21550,4
|
||||
20250424,144000,955166500,21600,21600,21600,21600,1
|
||||
20250424,143900,955144900,21550,21600,21600,21550,524
|
||||
20250424,143800,943826800,21600,21600,21600,21600,0
|
||||
20250424,143700,943826800,21600,21600,21600,21600,0
|
||||
20250424,143600,943826800,21600,21600,21600,21600,0
|
||||
20250424,143500,943826800,21600,21600,21600,21600,5
|
||||
20250424,143400,943718800,21600,21600,21600,21600,0
|
||||
20250424,143300,943718800,21600,21600,21600,21600,2
|
||||
20250424,143200,943675600,21500,21500,21500,21500,1580
|
||||
20250424,143100,909705600,21500,21500,21500,21500,2
|
||||
20250424,143000,909662600,21450,21450,21450,21450,247
|
||||
20250424,142900,904364450,21450,21450,21450,21450,256
|
||||
20250424,142800,898873250,21450,21450,21450,21450,19
|
||||
20250424,142700,898465700,21450,21450,21450,21450,0
|
||||
20250424,142600,898465700,21450,21450,21450,21450,0
|
||||
20250424,142500,898465700,21450,21475,21475,21450,193
|
||||
20250424,142400,894324850,21475,21450,21475,21450,30
|
||||
20250424,142300,893681100,21450,21450,21450,21450,501
|
||||
20250424,142200,882934650,21500,21500,21500,21500,0
|
||||
20250424,142100,882934650,21500,21500,21500,21500,244
|
||||
20250424,142000,877688650,21500,21500,21500,21500,35
|
||||
20250424,141900,876936150,21500,21500,21500,21500,271
|
||||
20250424,141800,871109650,21550,21550,21550,21550,50
|
||||
20250424,141700,870032150,21550,21550,21550,21550,30
|
||||
20250424,141600,869385650,21550,21550,21550,21550,2
|
||||
20250424,141500,869342550,21550,21550,21550,21550,153
|
||||
20250424,141400,866045400,21550,21550,21550,21550,181
|
||||
20250424,141300,862144850,21550,21550,21550,21550,3
|
||||
20250424,141200,862080200,21550,21550,21550,21550,0
|
||||
20250424,141100,862080200,21550,21550,21550,21550,36
|
||||
20250424,141000,861304400,21550,21550,21550,21550,1
|
||||
20250424,140900,861282850,21550,21600,21600,21550,406
|
||||
20250424,140800,852531850,21600,21600,21600,21600,0
|
||||
20250424,140700,852531850,21600,21600,21600,21600,10
|
||||
20250424,140600,852315850,21600,21600,21600,21600,6
|
||||
20250424,140500,852186250,21600,21600,21600,21600,0
|
||||
20250424,140400,852186250,21600,21600,21600,21600,6
|
||||
20250424,140300,852056650,21550,21600,21600,21550,59
|
||||
20250424,140200,850783100,21600,21600,21600,21600,6
|
||||
20250424,140100,850653500,21550,21550,21550,21550,0
|
||||
20250424,140000,850653500,21550,21550,21550,21550,167
|
||||
20250424,135900,847054650,21600,21600,21600,21600,0
|
||||
20250424,135800,847054650,21600,21600,21600,21600,0
|
||||
20250424,135700,847054650,21600,21600,21600,21600,36
|
||||
20250424,135600,846277050,21600,21600,21600,21600,0
|
||||
20250424,135500,846277050,21600,21600,21600,21600,2
|
||||
20250424,135400,846233850,21550,21550,21550,21550,0
|
||||
20250424,135300,846233850,21550,21550,21550,21550,1
|
||||
20250424,135200,846212300,21600,21600,21600,21600,0
|
||||
20250424,135100,846212300,21600,21600,21600,21600,0
|
||||
20250424,135000,846212300,21600,21600,21600,21600,0
|
||||
20250424,134900,846212300,21600,21600,21600,21600,0
|
||||
20250424,134800,846212300,21600,21600,21600,21600,0
|
||||
20250424,134700,846212300,21600,21600,21600,21600,0
|
||||
20250424,134600,846212300,21600,21600,21600,21600,2
|
||||
20250424,134500,846169100,21550,21600,21600,21550,16
|
||||
20250424,134400,845824250,21550,21550,21550,21550,0
|
||||
20250424,134300,845824250,21550,21550,21550,21550,0
|
||||
20250424,134200,845824250,21550,21550,21550,21550,310
|
||||
20250424,134100,839143750,21600,21600,21600,21600,0
|
||||
20250424,134000,839143750,21600,21550,21600,21550,329
|
||||
20250424,133900,832053700,21600,21550,21600,21550,41
|
||||
20250424,133800,831170050,21550,21550,21550,21550,0
|
||||
20250424,133700,831170050,21550,21550,21550,21550,16
|
||||
20250424,133600,830825250,21550,21550,21550,21550,1
|
||||
20250424,133500,830803700,21600,21600,21600,21600,297
|
||||
20250424,133400,824388500,21600,21600,21600,21600,444
|
||||
20250424,133300,814798100,21650,21650,21650,21650,6
|
||||
20250424,133200,814668200,21650,21650,21650,21650,31
|
||||
20250424,133100,813997050,21600,21600,21600,21600,0
|
||||
20250424,133000,813997050,21600,21600,21600,21600,0
|
||||
20250424,132900,813997050,21600,21650,21650,21600,7
|
||||
20250424,132800,813845550,21650,21650,21650,21650,1
|
||||
20250424,132700,813823900,21600,21600,21600,21600,12
|
||||
20250424,132600,813564700,21600,21600,21600,21600,5
|
||||
20250424,132500,813456700,21600,21600,21600,21600,8
|
||||
20250424,132400,813283900,21600,21600,21600,21600,54
|
||||
20250424,132300,812117500,21600,21600,21600,21600,0
|
||||
20250424,132200,812117500,21600,21600,21600,21600,12
|
||||
20250424,132100,811858300,21650,21625,21650,21625,126
|
||||
20250424,132000,809131050,21600,21600,21600,21600,0
|
||||
20250424,131900,809131050,21600,21600,21600,21600,0
|
||||
20250424,131800,809131050,21600,21600,21600,21600,0
|
||||
20250424,131700,809131050,21600,21600,21600,21600,24
|
||||
20250424,131600,808612650,21600,21600,21600,21600,0
|
||||
20250424,131500,808612650,21600,21600,21600,21600,27
|
||||
20250424,131400,808029450,21600,21600,21600,21600,400
|
||||
20250424,131300,799389450,21650,21650,21650,21650,6
|
||||
20250424,131200,799259550,21650,21650,21650,21650,0
|
||||
20250424,131100,799259550,21650,21650,21650,21600,36
|
||||
20250424,131000,798480200,21650,21650,21650,21650,6
|
||||
20250424,130900,798350300,21600,21650,21650,21600,231
|
||||
20250424,130800,793349200,21650,21650,21650,21650,10
|
||||
20250424,130700,793132700,21600,21650,21650,21600,20
|
||||
20250424,130600,792700150,21650,21650,21650,21650,0
|
||||
20250424,130500,792700150,21650,21650,21650,21650,6
|
||||
20250424,130400,792570250,21600,21600,21600,21600,0
|
||||
20250424,130300,792570250,21600,21600,21600,21600,0
|
||||
20250424,130200,792570250,21600,21600,21600,21600,0
|
||||
20250424,130100,792570250,21600,21600,21600,21600,0
|
||||
20250424,130000,792570250,21600,21600,21600,21600,472
|
||||
20250424,125900,782375050,21600,21600,21600,21600,0
|
||||
20250424,125800,782375050,21600,21600,21600,21600,0
|
||||
20250424,125700,782375050,21600,21600,21600,21600,11
|
||||
20250424,125600,782137450,21600,21600,21600,21600,0
|
||||
20250424,125500,782137450,21600,21600,21600,21600,0
|
||||
20250424,125400,782137450,21600,21600,21600,21600,0
|
||||
20250424,125300,782137450,21600,21600,21600,21600,232
|
||||
20250424,125200,777126250,21550,21550,21550,21550,0
|
||||
20250424,125100,777126250,21550,21550,21550,21550,50
|
||||
20250424,125000,776048750,21550,21600,21600,21550,673
|
||||
20250424,124900,761527800,21600,21650,21650,21600,170
|
||||
20250424,124800,757855550,21650,21650,21650,21650,14
|
||||
20250424,124700,757552450,21650,21650,21650,21650,470
|
||||
20250424,124600,747376950,21650,21650,21650,21650,0
|
||||
20250424,124500,747376950,21650,21650,21650,21650,25
|
||||
20250424,124400,746835700,21650,21650,21650,21650,36
|
||||
20250424,124300,746056300,21650,21650,21650,21650,4
|
||||
20250424,124200,745969700,21650,21650,21650,21650,0
|
||||
20250424,124100,745969700,21650,21650,21650,21650,6
|
||||
20250424,124000,745839800,21650,21650,21650,21650,0
|
||||
20250424,123900,745839800,21650,21650,21650,21650,28
|
||||
20250424,123800,745233600,21650,21650,21650,21650,4
|
||||
20250424,123700,745147000,21600,21600,21600,21600,19
|
||||
20250424,123600,744736600,21650,21650,21650,21650,20
|
||||
20250424,123500,744303600,21650,21650,21650,21650,6
|
||||
20250424,123400,744173700,21650,21650,21650,21650,0
|
||||
20250424,123300,744173700,21650,21650,21650,21650,28
|
||||
20250424,123200,743567500,21650,21650,21650,21650,0
|
||||
20250424,123100,743567500,21650,21650,21650,21650,0
|
||||
20250424,123000,743567500,21650,21650,21650,21650,0
|
||||
20250424,122900,743567500,21650,21650,21650,21650,0
|
||||
20250424,122800,743567500,21650,21650,21650,21650,23
|
||||
20250424,122700,743069550,21650,21650,21650,21650,27
|
||||
20250424,122600,742485000,21650,21650,21650,21650,0
|
||||
20250424,122500,742485000,21650,21650,21650,21650,0
|
||||
20250424,122400,742485000,21650,21650,21650,21650,0
|
||||
20250424,122300,742485000,21650,21650,21650,21650,0
|
||||
20250424,122200,742485000,21650,21650,21650,21650,6
|
||||
20250424,122100,742355100,21650,21650,21650,21650,0
|
||||
20250424,122000,742355100,21650,21650,21650,21650,10
|
||||
20250424,121900,742138600,21650,21650,21650,21650,0
|
||||
20250424,121800,742138600,21650,21650,21650,21650,0
|
||||
20250424,121700,742138600,21650,21650,21650,21650,0
|
||||
20250424,121600,742138600,21650,21650,21650,21650,6
|
||||
20250424,121500,742008700,21650,21650,21650,21650,4
|
||||
20250424,121400,741922100,21650,21650,21650,21650,0
|
||||
20250424,121300,741922100,21650,21650,21650,21650,6
|
||||
20250424,121200,741792200,21650,21650,21650,21650,0
|
||||
20250424,121100,741792200,21650,21650,21650,21650,0
|
||||
20250424,121000,741792200,21650,21650,21650,21650,0
|
||||
20250424,120900,741792200,21650,21650,21650,21650,6
|
||||
20250424,120800,741662300,21600,21600,21600,21600,1
|
||||
20250424,120700,741640700,21650,21650,21650,21650,0
|
||||
20250424,120600,741640700,21650,21650,21650,21650,0
|
||||
20250424,120500,741640700,21650,21650,21650,21650,0
|
||||
20250424,120400,741640700,21650,21650,21650,21650,0
|
||||
20250424,120300,741640700,21650,21650,21650,21650,2
|
||||
20250424,120200,741597400,21600,21600,21600,21600,843
|
||||
20250424,120100,723388600,21650,21650,21650,21650,10
|
||||
20250424,120000,723172100,21650,21650,21650,21650,6
|
||||
20250424,115900,723042200,21650,21650,21650,21650,0
|
||||
20250424,115800,723042200,21650,21600,21650,21600,113
|
||||
20250424,115700,720600200,21650,21650,21650,21650,0
|
||||
20250424,115600,720600200,21650,21650,21650,21650,0
|
||||
20250424,115500,720600200,21650,21650,21650,21650,0
|
||||
20250424,115400,720600200,21650,21700,21700,21650,148
|
||||
20250424,115300,717389150,21750,21750,21750,21750,0
|
||||
20250424,115200,717389150,21750,21750,21750,21750,10
|
||||
20250424,115100,717171650,21750,21750,21750,21750,0
|
||||
20250424,115000,717171650,21750,21750,21750,21750,6
|
||||
20250424,114900,717041150,21700,21700,21700,21700,0
|
||||
20250424,114800,717041150,21700,21700,21700,21700,401
|
||||
20250424,114700,708339450,21650,21650,21650,21650,4
|
||||
20250424,114600,708252850,21650,21650,21650,21650,2
|
||||
20250424,114500,708209550,21650,21650,21650,21650,305
|
||||
20250424,114400,701606300,21700,21700,21700,21700,0
|
||||
20250424,114300,701606300,21700,21700,21700,21700,0
|
||||
20250424,114200,701606300,21700,21700,21700,21700,6
|
||||
20250424,114100,701476100,21700,21700,21700,21700,0
|
||||
20250424,114000,701476100,21700,21700,21700,21700,0
|
||||
20250424,113900,701476100,21700,21700,21700,21700,0
|
||||
20250424,113800,701476100,21700,21700,21700,21700,4
|
||||
20250424,113700,701389300,21700,21700,21700,21700,0
|
||||
20250424,113600,701389300,21700,21700,21700,21700,0
|
||||
20250424,113500,701389300,21700,21700,21700,21700,6
|
||||
20250424,113400,701259100,21700,21700,21700,21700,0
|
||||
20250424,113300,701259100,21700,21700,21700,21700,0
|
||||
20250424,113200,701259100,21700,21700,21700,21700,10
|
||||
20250424,113100,701042100,21650,21650,21650,21650,3
|
||||
20250424,113000,700977150,21700,21700,21700,21700,1
|
||||
20250424,112900,700955450,21700,21700,21700,21700,0
|
||||
20250424,112800,700955450,21700,21700,21700,21700,0
|
||||
20250424,112700,700955450,21700,21700,21700,21700,0
|
||||
20250424,112600,700955450,21700,21700,21700,21700,1
|
||||
20250424,112500,700933750,21650,21650,21650,21650,0
|
||||
20250424,112400,700933750,21650,21650,21650,21650,0
|
||||
20250424,112300,700933750,21650,21650,21650,21650,0
|
||||
20250424,112200,700933750,21650,21650,21650,21650,173
|
||||
20250424,112100,697188300,21700,21750,21750,21700,572
|
||||
20250424,112000,684773500,21750,21850,21850,21750,88
|
||||
20250424,111900,682857500,21800,21900,21900,21800,1029
|
||||
20250424,111800,660397850,21900,21900,21900,21900,253
|
||||
20250424,111700,654857150,21900,21900,21900,21900,7
|
||||
20250424,111600,654703850,21900,22000,22100,21900,1544
|
||||
20250424,111500,620741950,22000,22000,22000,22000,120
|
||||
20250424,111400,618101950,22000,22000,22000,22000,534
|
||||
20250424,111300,606353950,21950,22000,22000,21950,251
|
||||
20250424,111200,600832000,21950,21850,22000,21850,2183
|
||||
20250424,111100,552986750,21850,21850,21850,21850,36
|
||||
20250424,111000,552200150,21850,21850,21850,21850,0
|
||||
20250424,110900,552200150,21850,21850,21850,21850,0
|
||||
20250424,110800,552200150,21850,21800,21850,21800,40
|
||||
20250424,110700,551326300,21850,21850,21850,21850,0
|
||||
20250424,110600,551326300,21850,21850,21850,21850,21
|
||||
20250424,110500,550867450,21850,21850,21850,21850,20
|
||||
20250424,110400,550430450,21850,21850,21850,21850,416
|
||||
20250424,110300,541340850,21850,21850,21850,21850,1
|
||||
20250424,110200,541319000,21900,21950,21950,21900,529
|
||||
20250424,110100,529709300,21950,22000,22000,21950,155
|
||||
20250424,110000,526300750,22000,21950,22000,21950,48
|
||||
20250424,105900,525245300,21900,22000,22000,21900,126
|
||||
20250424,105800,522473900,22000,21950,22000,21850,2711
|
||||
20250424,105700,462979650,21950,21900,21950,21900,53
|
||||
20250424,105600,461818900,21950,21950,21950,21950,51
|
||||
20250424,105500,460699450,21900,21900,21950,21900,1491
|
||||
20250424,105400,428046400,21850,21800,21850,21800,562
|
||||
20250424,105300,415777700,21800,21800,21800,21800,504
|
||||
20250424,105200,404790500,21750,21750,21775,21750,461
|
||||
20250424,105100,394763700,21750,21650,21750,21650,1682
|
||||
20250424,105000,358306100,21650,21650,21650,21650,113
|
||||
20250424,104900,355859650,21650,21650,21650,21650,32
|
||||
20250424,104800,355166850,21650,21650,21650,21650,6
|
||||
20250424,104700,355036950,21650,21650,21650,21650,14
|
||||
20250424,104600,354733850,21650,21650,21650,21650,150
|
||||
20250424,104500,351486350,21650,21625,21650,21625,84
|
||||
20250424,104400,349669700,21650,21650,21650,21650,287
|
||||
20250424,104300,343456150,21650,21650,21650,21650,4
|
||||
20250424,104200,343369550,21650,21650,21650,21650,6
|
||||
20250424,104100,343239650,21650,21650,21650,21650,24
|
||||
20250424,104000,342720050,21650,21650,21650,21650,0
|
||||
20250424,103900,342720050,21650,21600,21650,21600,203
|
||||
20250424,103800,338335200,21650,21650,21650,21650,0
|
||||
20250424,103700,338335200,21650,21650,21650,21650,61
|
||||
20250424,103600,337014550,21650,21650,21650,21650,0
|
||||
20250424,103500,337014550,21650,21650,21650,21650,0
|
||||
20250424,103400,337014550,21650,21600,21650,21600,113
|
||||
20250424,103300,334573700,21600,21600,21600,21600,0
|
||||
20250424,103200,334573700,21600,21600,21600,21600,819
|
||||
20250424,103100,316883300,21650,21650,21650,21650,830
|
||||
20250424,103000,298913800,21600,21600,21600,21600,0
|
||||
20250424,102900,298913800,21600,21600,21600,21600,1339
|
||||
20250424,102800,269991400,21600,21600,21600,21600,4
|
||||
20250424,102700,269905000,21600,21550,21600,21550,30
|
||||
20250424,102600,269258200,21600,21550,21600,21550,160
|
||||
20250424,102500,265809700,21550,21550,21550,21550,9
|
||||
20250424,102400,265615750,21600,21600,21600,21600,25
|
||||
20250424,102300,265075750,21600,21600,21600,21600,4
|
||||
20250424,102200,264989350,21600,21600,21600,21600,46
|
||||
20250424,102100,263995750,21600,21550,21600,21550,914
|
||||
20250424,102000,244298550,21550,21550,21550,21550,40
|
||||
20250424,101900,243436550,21550,21550,21550,21500,103
|
||||
20250424,101800,241219250,21550,21550,21550,21550,3
|
||||
20250424,101700,241154600,21550,21450,21550,21450,1864
|
||||
20250424,101600,201096600,21500,21450,21500,21450,141
|
||||
20250424,101500,198069650,21500,21500,21500,21500,6
|
||||
20250424,101400,197940650,21500,21500,21500,21500,4
|
||||
20250424,101300,197854650,21500,21550,21550,21450,764
|
||||
20250424,101200,181435100,21550,21550,21550,21550,6
|
||||
20250424,101100,181305800,21550,21550,21550,21550,0
|
||||
20250424,101000,181305800,21550,21550,21550,21550,39
|
||||
20250424,100900,180465350,21550,21550,21550,21550,0
|
||||
20250424,100800,180465350,21550,21550,21550,21550,6
|
||||
20250424,100700,180336050,21550,21550,21550,21550,4
|
||||
20250424,100600,180249850,21550,21550,21550,21500,90
|
||||
20250424,100500,178313050,21500,21500,21500,21500,5
|
||||
20250424,100400,178205550,21550,21550,21550,21550,0
|
||||
20250424,100300,178205550,21550,21550,21550,21550,29
|
||||
20250424,100200,177580600,21550,21550,21550,21550,0
|
||||
20250424,100100,177580600,21550,21550,21550,21550,0
|
||||
20250424,100000,177580600,21550,21550,21550,21550,37
|
||||
20250424,095900,176783250,21500,21550,21550,21500,19
|
||||
20250424,095800,176374650,21550,21550,21550,21550,10
|
||||
20250424,095700,176159150,21550,21550,21550,21550,0
|
||||
20250424,095600,176159150,21550,21550,21550,21550,3
|
||||
20250424,095500,176094500,21550,21550,21550,21550,59
|
||||
20250424,095400,174823050,21550,21500,21550,21500,54
|
||||
20250424,095300,173661850,21500,21500,21500,21500,7
|
||||
20250424,095200,173511350,21550,21550,21550,21550,8
|
||||
20250424,095100,173338950,21550,21500,21550,21500,39
|
||||
20250424,095000,172500150,21500,21500,21500,21500,0
|
||||
20250424,094900,172500150,21500,21500,21500,21500,0
|
||||
20250424,094800,172500150,21500,21550,21550,21500,641
|
||||
20250424,094700,158699150,21600,21600,21600,21600,0
|
||||
20250424,094600,158699150,21600,21600,21600,21600,47
|
||||
20250424,094500,157683950,21600,21600,21600,21600,6
|
||||
20250424,094400,157554350,21600,21600,21600,21600,2
|
||||
20250424,094300,157511150,21600,21600,21600,21600,31
|
||||
20250424,094200,156841550,21600,21600,21600,21600,11
|
||||
20250424,094100,156603950,21550,21550,21550,21550,5
|
||||
20250424,094000,156496200,21550,21500,21600,21500,77
|
||||
20250424,093900,154837050,21500,21600,21600,21500,8
|
||||
20250424,093800,154664350,21600,21600,21600,21600,4
|
||||
20250424,093700,154577950,21600,21600,21600,21600,534
|
||||
20250424,093600,143043550,21500,21600,21600,21500,145
|
||||
20250424,093500,139925450,21600,21600,21600,21600,0
|
||||
20250424,093400,139925450,21600,21600,21600,21600,41
|
||||
20250424,093300,139039850,21600,21600,21600,21600,815
|
||||
20250424,093200,121435850,21600,21600,21600,21600,32
|
||||
20250424,093100,120744650,21500,21550,21550,21500,2
|
||||
20250424,093000,120701600,21550,21550,21600,21550,759
|
||||
20250424,092900,104344950,21500,21500,21500,21500,0
|
||||
20250424,092800,104344950,21500,21500,21500,21500,10
|
||||
20250424,092700,104129950,21500,21550,21550,21500,34
|
||||
20250424,092600,103398750,21550,21550,21550,21550,5
|
||||
20250424,092500,103291000,21550,21550,21550,21550,4
|
||||
20250424,092400,103204800,21500,21500,21500,21500,301
|
||||
20250424,092300,96733300,21500,21500,21500,21500,120
|
||||
20250424,092200,94153300,21550,21550,21550,21550,9
|
||||
20250424,092100,93959350,21500,21500,21500,21500,0
|
||||
20250424,092000,93959350,21500,21500,21500,21500,130
|
||||
20250424,091900,91164350,21550,21550,21550,21550,7
|
||||
20250424,091800,91013500,21500,21500,21500,21500,0
|
||||
20250424,091700,91013500,21500,21550,21550,21500,5
|
||||
20250424,091600,90905800,21550,21550,21550,21550,26
|
||||
20250424,091500,90345500,21600,21600,21600,21600,4
|
||||
20250424,091400,90259100,21600,21600,21600,21600,466
|
||||
20250424,091300,80193500,21600,21600,21600,21600,33
|
||||
20250424,091200,79480700,21600,21600,21600,21600,56
|
||||
20250424,091100,78271100,21600,21600,21600,21600,4
|
||||
20250424,091000,78184700,21500,21500,21550,21500,115
|
||||
20250424,090900,75707550,21550,21500,21550,21500,111
|
||||
20250424,090800,73320850,21550,21550,21550,21550,106
|
||||
20250424,090700,71036550,21550,21550,21550,21450,1150
|
||||
20250424,090600,46307350,21600,21600,21600,21600,27
|
||||
20250424,090500,45724150,21550,21550,21550,21400,220
|
||||
20250424,090400,41000900,21600,21600,21600,21600,123
|
||||
20250424,090300,38344100,21600,21500,21600,21500,64
|
||||
20250424,090200,36964050,21400,21400,21500,21400,1693
|
||||
20250424,090100,706200,21400,21400,21400,21400,0
|
||||
20250424,090000,706200,21400,21400,21400,21400,33
|
||||
|
Reference in New Issue
Block a user