Update 2025-04-24 2740 candle_min
This commit is contained in:
644
088340/min/candle-20250424.csv
Normal file
644
088340/min/candle-20250424.csv
Normal file
@@ -0,0 +1,644 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250424,194200,11033980575,21950,21950,21950,21950,6942
|
||||
20250424,194100,11033980575,21950,21950,21950,21950,0
|
||||
20250424,194000,11033980575,21950,21950,21950,21950,0
|
||||
20250424,193900,11033980575,21950,21950,21950,21950,0
|
||||
20250424,193800,11033980575,21950,21950,21950,21950,0
|
||||
20250424,193700,11033980575,21950,21950,21950,21950,0
|
||||
20250424,193600,11033980575,21950,21950,21950,21950,0
|
||||
20250424,193500,11033980575,21950,21950,21950,21950,0
|
||||
20250424,193400,11033980575,21950,21950,21950,21950,0
|
||||
20250424,193300,11033980575,21950,21950,21950,21950,0
|
||||
20250424,193200,11033980575,21950,21950,21950,21950,0
|
||||
20250424,193100,11033980575,21950,21950,21950,21950,0
|
||||
20250424,193000,11033980575,21950,21950,21950,21950,0
|
||||
20250424,192900,11033980575,21950,21950,21950,21950,0
|
||||
20250424,192800,11033980575,21950,21950,21950,21950,0
|
||||
20250424,192700,11033980575,21950,21950,21950,21950,0
|
||||
20250424,192600,11033980575,21950,21950,21950,21950,0
|
||||
20250424,192500,11033980575,21950,21950,21950,21950,0
|
||||
20250424,192400,11033980575,21950,21950,21950,21950,0
|
||||
20250424,192300,11033980575,21950,21950,21950,21950,0
|
||||
20250424,192200,11033980575,21950,21950,21950,21950,0
|
||||
20250424,192100,11033980575,21950,21950,21950,21950,0
|
||||
20250424,192000,11033980575,21950,21950,21950,21950,0
|
||||
20250424,191900,11033980575,21950,21950,21950,21950,0
|
||||
20250424,191800,11033980575,21950,21950,21950,21950,0
|
||||
20250424,191700,11033980575,21950,21950,21950,21950,0
|
||||
20250424,191600,11033980575,21950,21950,21950,21950,0
|
||||
20250424,191500,11033980575,21950,21950,21950,21950,0
|
||||
20250424,191400,11033980575,21950,21950,21950,21950,0
|
||||
20250424,191300,11033980575,21950,21950,21950,21950,0
|
||||
20250424,191200,11033980575,21950,21950,21950,21950,6942
|
||||
20250424,191100,11033980575,21950,21950,21950,21950,0
|
||||
20250424,191000,11033980575,21950,21950,21950,21950,0
|
||||
20250424,190900,11033980575,21950,21950,21950,21950,0
|
||||
20250424,190800,11033980575,21950,21950,21950,21950,0
|
||||
20250424,190700,11033980575,21950,21950,21950,21950,0
|
||||
20250424,190600,11033980575,21950,21950,21950,21950,0
|
||||
20250424,190500,11033980575,21950,21950,21950,21950,0
|
||||
20250424,190400,11033980575,21950,21950,21950,21950,0
|
||||
20250424,190300,11033980575,21950,21950,21950,21950,0
|
||||
20250424,190200,11033980575,21950,21950,21950,21950,0
|
||||
20250424,190100,11033980575,21950,21950,21950,21950,0
|
||||
20250424,190000,11033980575,21950,21950,21950,21950,0
|
||||
20250424,185900,11033980575,21950,21950,21950,21950,0
|
||||
20250424,185800,11033980575,21950,21950,21950,21950,0
|
||||
20250424,185700,11033980575,21950,21950,21950,21950,0
|
||||
20250424,185600,11033980575,21950,21950,21950,21950,0
|
||||
20250424,185500,11033980575,21950,21950,21950,21950,0
|
||||
20250424,185400,11033980575,21950,21950,21950,21950,0
|
||||
20250424,185300,11033980575,21950,21950,21950,21950,0
|
||||
20250424,185200,11033980575,21950,21950,21950,21950,0
|
||||
20250424,185100,11033980575,21950,21950,21950,21950,0
|
||||
20250424,185000,11033980575,21950,21950,21950,21950,0
|
||||
20250424,184900,11033980575,21950,21950,21950,21950,0
|
||||
20250424,184800,11033980575,21950,21950,21950,21950,0
|
||||
20250424,184700,11033980575,21950,21950,21950,21950,0
|
||||
20250424,184600,11033980575,21950,21950,21950,21950,0
|
||||
20250424,184500,11033980575,21950,21950,21950,21950,0
|
||||
20250424,184400,11033980575,21950,21950,21950,21950,0
|
||||
20250424,184300,11033980575,21950,21950,21950,21950,0
|
||||
20250424,184200,11033980575,21950,21950,21950,21950,6942
|
||||
20250424,184100,11033980575,21950,21950,21950,21950,0
|
||||
20250424,184000,11033980575,21950,21950,21950,21950,0
|
||||
20250424,183900,11033980575,21950,21950,21950,21950,0
|
||||
20250424,183800,11033980575,21950,21950,21950,21950,0
|
||||
20250424,183700,11033980575,21950,21950,21950,21950,0
|
||||
20250424,183600,11033980575,21950,21950,21950,21950,0
|
||||
20250424,183500,11033980575,21950,21950,21950,21950,0
|
||||
20250424,183400,11033980575,21950,21950,21950,21950,0
|
||||
20250424,183300,11033980575,21950,21950,21950,21950,0
|
||||
20250424,183200,11033980575,21950,21950,21950,21950,0
|
||||
20250424,183100,11033980575,21950,21950,21950,21950,0
|
||||
20250424,183000,11033980575,21950,21950,21950,21950,0
|
||||
20250424,182900,11033980575,21950,21950,21950,21950,0
|
||||
20250424,182800,11033980575,21950,21950,21950,21950,0
|
||||
20250424,182700,11033980575,21950,21950,21950,21950,0
|
||||
20250424,182600,11033980575,21950,21950,21950,21950,0
|
||||
20250424,182500,11033980575,21950,21950,21950,21950,0
|
||||
20250424,182400,11033980575,21950,21950,21950,21950,0
|
||||
20250424,182300,11033980575,21950,21950,21950,21950,0
|
||||
20250424,182200,11033980575,21950,21950,21950,21950,0
|
||||
20250424,182100,11033980575,21950,21950,21950,21950,0
|
||||
20250424,182000,11033980575,21950,21950,21950,21950,0
|
||||
20250424,181900,11033980575,21950,21950,21950,21950,0
|
||||
20250424,181800,11033980575,21950,21950,21950,21950,0
|
||||
20250424,181700,11033980575,21950,21950,21950,21950,0
|
||||
20250424,181600,11033980575,21950,21950,21950,21950,0
|
||||
20250424,181500,11033980575,21950,21950,21950,21950,0
|
||||
20250424,181400,11033980575,21950,21950,21950,21950,0
|
||||
20250424,181300,11033980575,21950,21950,21950,21950,0
|
||||
20250424,181200,11033980575,21950,21950,21950,21950,6942
|
||||
20250424,181100,11033980575,21950,21950,21950,21950,0
|
||||
20250424,181000,11033980575,21950,21950,21950,21950,0
|
||||
20250424,180900,11033980575,21950,21950,21950,21950,0
|
||||
20250424,180800,11033980575,21950,21950,21950,21950,0
|
||||
20250424,180700,11033980575,21950,21950,21950,21950,0
|
||||
20250424,180600,11033980575,21950,21950,21950,21950,0
|
||||
20250424,180500,11033980575,21950,21950,21950,21950,0
|
||||
20250424,180400,11033980575,21950,21950,21950,21950,0
|
||||
20250424,180300,11033980575,21950,21950,21950,21950,0
|
||||
20250424,180200,11033980575,21950,21950,21950,21950,0
|
||||
20250424,180100,11033980575,21950,21950,21950,21950,0
|
||||
20250424,180000,11033980575,21950,21950,21950,21950,0
|
||||
20250424,175900,11033980575,21950,21950,21950,21950,0
|
||||
20250424,175800,11033980575,21950,21950,21950,21950,0
|
||||
20250424,175700,11033980575,21950,21950,21950,21950,0
|
||||
20250424,175600,11033980575,21950,21950,21950,21950,0
|
||||
20250424,175500,11033980575,21950,21950,21950,21950,0
|
||||
20250424,175400,11033980575,21950,21950,21950,21950,0
|
||||
20250424,175300,11033980575,21950,21950,21950,21950,0
|
||||
20250424,175200,11033980575,21950,21950,21950,21950,0
|
||||
20250424,175100,11033980575,21950,21950,21950,21950,0
|
||||
20250424,175000,11033980575,21950,21950,21950,21950,0
|
||||
20250424,174900,11033980575,21950,21950,21950,21950,0
|
||||
20250424,174800,11033980575,21950,21950,21950,21950,0
|
||||
20250424,174700,11033980575,21950,21950,21950,21950,0
|
||||
20250424,174600,11033980575,21950,21950,21950,21950,0
|
||||
20250424,174500,11033980575,21950,21950,21950,21950,0
|
||||
20250424,174400,11033980575,21950,21950,21950,21950,0
|
||||
20250424,174300,11033980575,21950,21950,21950,21950,0
|
||||
20250424,174200,11033980575,21950,21950,21950,21950,6942
|
||||
20250424,174100,11033980575,21950,21950,21950,21950,0
|
||||
20250424,174000,11033980575,21950,21950,21950,21950,0
|
||||
20250424,173900,11033980575,21950,21950,21950,21950,0
|
||||
20250424,173800,11033980575,21950,21950,21950,21950,0
|
||||
20250424,173700,11033980575,21950,21950,21950,21950,0
|
||||
20250424,173600,11033980575,21950,21950,21950,21950,0
|
||||
20250424,173500,11033980575,21950,21950,21950,21950,0
|
||||
20250424,173400,11033980575,21950,21950,21950,21950,0
|
||||
20250424,173300,11033980575,21950,21950,21950,21950,0
|
||||
20250424,173200,11033980575,21950,21950,21950,21950,0
|
||||
20250424,173100,11033980575,21950,21950,21950,21950,0
|
||||
20250424,173000,11033980575,21950,21950,21950,21950,0
|
||||
20250424,172900,11033980575,21950,21950,21950,21950,0
|
||||
20250424,172800,11033980575,21950,21950,21950,21950,0
|
||||
20250424,172700,11033980575,21950,21950,21950,21950,0
|
||||
20250424,172600,11033980575,21950,21950,21950,21950,0
|
||||
20250424,172500,11033980575,21950,21950,21950,21950,0
|
||||
20250424,172400,11033980575,21950,21950,21950,21950,0
|
||||
20250424,172300,11033980575,21950,21950,21950,21950,0
|
||||
20250424,172200,11033980575,21950,21950,21950,21950,0
|
||||
20250424,172100,11033980575,21950,21950,21950,21950,0
|
||||
20250424,172000,11033980575,21950,21950,21950,21950,0
|
||||
20250424,171900,11033980575,21950,21950,21950,21950,0
|
||||
20250424,171800,11033980575,21950,21950,21950,21950,0
|
||||
20250424,171700,11033980575,21950,21950,21950,21950,0
|
||||
20250424,171600,11033980575,21950,21950,21950,21950,0
|
||||
20250424,171500,11033980575,21950,21950,21950,21950,0
|
||||
20250424,171400,11033980575,21950,21950,21950,21950,0
|
||||
20250424,171300,11033980575,21950,21950,21950,21950,0
|
||||
20250424,171200,11033980575,21950,21950,21950,21950,6942
|
||||
20250424,171100,11033980575,21950,21950,21950,21950,0
|
||||
20250424,171000,11033980575,21950,21950,21950,21950,0
|
||||
20250424,170900,11033980575,21950,21950,21950,21950,0
|
||||
20250424,170800,11033980575,21950,21950,21950,21950,0
|
||||
20250424,170700,11033980575,21950,21950,21950,21950,0
|
||||
20250424,170600,11033980575,21950,21950,21950,21950,0
|
||||
20250424,170500,11033980575,21950,21950,21950,21950,0
|
||||
20250424,170400,11033980575,21950,21950,21950,21950,0
|
||||
20250424,170300,11033980575,21950,21950,21950,21950,0
|
||||
20250424,170200,11033980575,21950,21950,21950,21950,0
|
||||
20250424,170100,11033980575,21950,21950,21950,21950,0
|
||||
20250424,170000,11033980575,21950,21950,21950,21950,0
|
||||
20250424,165900,11033980575,21950,21950,21950,21950,0
|
||||
20250424,165800,11033980575,21950,21950,21950,21950,0
|
||||
20250424,165700,11033980575,21950,21950,21950,21950,0
|
||||
20250424,165600,11033980575,21950,21950,21950,21950,0
|
||||
20250424,165500,11033980575,21950,21950,21950,21950,0
|
||||
20250424,165400,11033980575,21950,21950,21950,21950,0
|
||||
20250424,165300,11033980575,21950,21950,21950,21950,0
|
||||
20250424,165200,11033980575,21950,21950,21950,21950,0
|
||||
20250424,165100,11033980575,21950,21950,21950,21950,0
|
||||
20250424,165000,11033980575,21950,21950,21950,21950,0
|
||||
20250424,164900,11033980575,21950,21950,21950,21950,0
|
||||
20250424,164800,11033980575,21950,21950,21950,21950,0
|
||||
20250424,164700,11033980575,21950,21950,21950,21950,0
|
||||
20250424,164600,11033980575,21950,21950,21950,21950,0
|
||||
20250424,164500,11033980575,21950,21950,21950,21950,0
|
||||
20250424,164400,11033980575,21950,21950,21950,21950,0
|
||||
20250424,164300,11033980575,21950,21950,21950,21950,0
|
||||
20250424,164200,11033980575,21950,21950,21950,21950,6942
|
||||
20250424,164100,11033980575,21950,21950,21950,21950,0
|
||||
20250424,164000,11033980575,21950,21950,21950,21950,0
|
||||
20250424,163900,11033980575,21950,21950,21950,21950,0
|
||||
20250424,163800,11033980575,21950,21950,21950,21950,0
|
||||
20250424,163700,11033980575,21950,21950,21950,21950,0
|
||||
20250424,163600,11033980575,21950,21950,21950,21950,0
|
||||
20250424,163500,11033980575,21950,21950,21950,21950,0
|
||||
20250424,163400,11033980575,21950,21950,21950,21950,0
|
||||
20250424,163300,11033980575,21950,21950,21950,21950,0
|
||||
20250424,163200,11033980575,21950,21950,21950,21950,0
|
||||
20250424,163100,11033980575,21950,21950,21950,21950,0
|
||||
20250424,163000,11033980575,21950,21950,21950,21950,0
|
||||
20250424,162900,11033980575,21950,21950,21950,21950,0
|
||||
20250424,162800,11033980575,21950,21950,21950,21950,0
|
||||
20250424,162700,11033980575,21950,21950,21950,21950,0
|
||||
20250424,162600,11033980575,21950,21950,21950,21950,0
|
||||
20250424,162500,11033980575,21950,21950,21950,21950,0
|
||||
20250424,162400,11033980575,21950,21950,21950,21950,0
|
||||
20250424,162300,11033980575,21950,21950,21950,21950,0
|
||||
20250424,162200,11033980575,21950,21950,21950,21950,0
|
||||
20250424,162100,11033980575,21950,21950,21950,21950,0
|
||||
20250424,162000,11033980575,21950,21950,21950,21950,0
|
||||
20250424,161900,11033980575,21950,21950,21950,21950,0
|
||||
20250424,161800,11033980575,21950,21950,21950,21950,0
|
||||
20250424,161700,11033980575,21950,21950,21950,21950,0
|
||||
20250424,161600,11033980575,21950,21950,21950,21950,0
|
||||
20250424,161500,11033980575,21950,21950,21950,21950,0
|
||||
20250424,161400,11033980575,21950,21950,21950,21950,0
|
||||
20250424,161300,11033980575,21950,21950,21950,21950,0
|
||||
20250424,161200,11033980575,21950,21950,21950,21950,6942
|
||||
20250424,161100,11033980575,21950,21950,21950,21950,0
|
||||
20250424,161000,11033980575,21950,21950,21950,21950,0
|
||||
20250424,160900,11033980575,21950,21950,21950,21950,0
|
||||
20250424,160800,11033980575,21950,21950,21950,21950,0
|
||||
20250424,160700,11033980575,21950,21950,21950,21950,0
|
||||
20250424,160600,11033980575,21950,21950,21950,21950,0
|
||||
20250424,160500,11033980575,21950,21950,21950,21950,0
|
||||
20250424,160400,11033980575,21950,21950,21950,21950,0
|
||||
20250424,160300,11033980575,21950,21950,21950,21950,0
|
||||
20250424,160200,11033980575,21950,21950,21950,21950,0
|
||||
20250424,160100,11033980575,21950,21950,21950,21950,0
|
||||
20250424,160000,11033980575,21950,21950,21950,21950,0
|
||||
20250424,155900,11033980575,21950,21950,21950,21950,0
|
||||
20250424,155800,11033980575,21950,21950,21950,21950,0
|
||||
20250424,155700,11033980575,21950,21950,21950,21950,0
|
||||
20250424,155600,11033980575,21950,21950,21950,21950,0
|
||||
20250424,155500,11033980575,21950,21950,21950,21950,0
|
||||
20250424,155400,11033980575,21950,21950,21950,21950,0
|
||||
20250424,155300,11033980575,21950,21950,21950,21950,0
|
||||
20250424,155200,11033980575,21950,21950,21950,21950,0
|
||||
20250424,155100,11033980575,21950,21950,21950,21950,0
|
||||
20250424,155000,11033980575,21950,21950,21950,21950,0
|
||||
20250424,154900,11033980575,21950,21950,21950,21950,0
|
||||
20250424,154800,11033980575,21950,21950,21950,21950,0
|
||||
20250424,154700,11033980575,21950,21950,21950,21950,0
|
||||
20250424,154600,11033980575,21950,21950,21950,21950,0
|
||||
20250424,154500,11033980575,21950,21950,21950,21950,0
|
||||
20250424,154400,11033980575,21950,21950,21950,21950,0
|
||||
20250424,154300,11033980575,21950,21950,21950,21950,0
|
||||
20250424,154200,11033980575,21950,21950,21950,21950,6942
|
||||
20250424,154100,11033980575,21950,21950,21950,21950,0
|
||||
20250424,154000,11033980575,21950,21950,21950,21950,0
|
||||
20250424,153900,11033980575,21950,21950,21950,21950,0
|
||||
20250424,153800,11033980575,21950,21950,21950,21950,0
|
||||
20250424,153700,11033980575,21950,21950,21950,21950,0
|
||||
20250424,153600,11033980575,21950,21950,21950,21950,0
|
||||
20250424,153500,11033980575,21950,21950,21950,21950,0
|
||||
20250424,153400,11033980575,21950,21950,21950,21950,0
|
||||
20250424,153300,11033980575,21950,21950,21950,21950,0
|
||||
20250424,153200,11033980575,21950,21950,21950,21950,0
|
||||
20250424,153100,11033980575,21950,21950,21950,21950,0
|
||||
20250424,153000,11033980575,21950,21950,21950,21950,6942
|
||||
20250424,152900,10881603675,22200,22200,22200,22200,0
|
||||
20250424,152800,10881603675,22200,22200,22200,22200,0
|
||||
20250424,152700,10881603675,22200,22200,22200,22200,0
|
||||
20250424,152600,10881603675,22200,22200,22200,22200,0
|
||||
20250424,152500,10881603675,22200,22200,22200,22200,0
|
||||
20250424,152400,10881603675,22200,22200,22200,22200,0
|
||||
20250424,152300,10881603675,22200,22200,22200,22200,0
|
||||
20250424,152200,10881603675,22200,22200,22200,22200,0
|
||||
20250424,152100,10881603675,22200,22200,22200,22200,0
|
||||
20250424,152000,10881603675,22200,22200,22200,22200,0
|
||||
20250424,151900,10881603675,22200,22050,22200,22000,3557
|
||||
20250424,151800,10802912275,22100,22100,22200,22000,3340
|
||||
20250424,151700,10729257825,22050,22200,22250,22050,3415
|
||||
20250424,151600,10653728850,22150,22250,22250,22150,1986
|
||||
20250424,151500,10609646600,22250,22350,22350,22150,1870
|
||||
20250424,151400,10568068050,22300,22350,22350,22250,1973
|
||||
20250424,151300,10524044200,22400,22450,22450,22400,260
|
||||
20250424,151200,10518216850,22450,22300,22450,22300,1689
|
||||
20250424,151100,10480373000,22250,22350,22350,22250,743
|
||||
20250424,151000,10463803650,22300,22350,22350,22300,882
|
||||
20250424,150900,10444094500,22250,22250,22300,22250,780
|
||||
20250424,150800,10426718650,22250,22350,22350,22250,694
|
||||
20250424,150700,10411251225,22350,22200,22350,22200,1109
|
||||
20250424,150600,10386567175,22200,22150,22200,22100,201
|
||||
20250424,150500,10382113025,22150,22250,22250,22150,574
|
||||
20250424,150400,10369372175,22100,22200,22250,22100,1187
|
||||
20250424,150300,10343091875,22200,22250,22250,22100,1150
|
||||
20250424,150200,10317579775,22250,22250,22350,22200,1156
|
||||
20250424,150100,10291794025,22200,22300,22300,22200,3939
|
||||
20250424,150000,10204216725,22300,22250,22350,22150,1690
|
||||
20250424,145900,10166579425,22200,22250,22250,22200,324
|
||||
20250424,145800,10159386575,22250,22250,22300,22200,563
|
||||
20250424,145700,10146840525,22250,22250,22300,22150,2737
|
||||
20250424,145600,10086151225,22250,22350,22350,22200,1464
|
||||
20250424,145500,10053529825,22300,22350,22350,22300,1012
|
||||
20250424,145400,10030951325,22350,22400,22450,22300,1353
|
||||
20250424,145300,10000689950,22400,22300,22400,22250,409
|
||||
20250424,145200,9991548200,22300,22100,22300,22100,2524
|
||||
20250424,145100,9935562700,22100,22250,22300,22050,4233
|
||||
20250424,145000,9841780700,22300,22300,22300,22200,2918
|
||||
20250424,144900,9776892400,22300,22350,22350,22200,5704
|
||||
20250424,144800,9649971925,22300,22500,22500,22300,5032
|
||||
20250424,144700,9537141425,22500,22400,22500,22350,3421
|
||||
20250424,144600,9460337525,22500,22250,22600,22200,9611
|
||||
20250424,144500,9245253300,22400,22400,22400,22400,0
|
||||
20250424,144400,9245253300,22400,22450,22450,22400,1440
|
||||
20250424,144300,9212996200,22450,22700,22700,22450,8163
|
||||
20250424,144200,9028689075,22700,22800,22800,22700,1643
|
||||
20250424,144100,8991353425,22850,22850,22850,22800,1778
|
||||
20250424,144000,8950792775,22900,22900,22900,22850,580
|
||||
20250424,143900,8937535475,22900,22900,22900,22850,1156
|
||||
20250424,143800,8911069575,22900,22850,22900,22850,56
|
||||
20250424,143700,8909789425,22900,22900,22900,22900,307
|
||||
20250424,143600,8902759125,22950,22950,22950,22900,412
|
||||
20250424,143500,8893308725,22900,22850,22925,22850,63
|
||||
20250424,143400,8891867325,22900,22900,22900,22850,373
|
||||
20250424,143300,8883339225,22900,22850,22900,22850,64
|
||||
20250424,143200,8881873775,22900,22900,22900,22900,224
|
||||
20250424,143100,8876744175,22900,22850,22900,22800,114
|
||||
20250424,143000,8874140125,22800,22850,22850,22800,1307
|
||||
20250424,142900,8844337525,22850,22900,22900,22850,196
|
||||
20250424,142800,8839857700,22900,22700,22900,22700,627
|
||||
20250424,142700,8825581550,22700,22850,22900,22700,2388
|
||||
20250424,142600,8771144500,22900,22950,22950,22900,1352
|
||||
20250424,142500,8740155600,22950,22950,22950,22950,1341
|
||||
20250424,142400,8709379650,23000,23000,23000,23000,266
|
||||
20250424,142300,8703261650,23000,23050,23050,23000,1283
|
||||
20250424,142200,8673696050,23050,23100,23100,23050,17
|
||||
20250424,142100,8673304100,23050,23050,23050,23050,12
|
||||
20250424,142000,8673027500,23050,23050,23050,23000,49
|
||||
20250424,141900,8671898500,23000,23000,23000,23000,102
|
||||
20250424,141800,8669552500,23000,23000,23000,23000,61
|
||||
20250424,141700,8668149500,23000,23000,23000,23000,195
|
||||
20250424,141600,8663664500,23000,23000,23000,23000,306
|
||||
20250424,141500,8656626500,23000,23000,23050,23000,1285
|
||||
20250424,141400,8627066550,23100,23050,23100,23000,95
|
||||
20250424,141300,8624879550,23000,23050,23050,23000,62
|
||||
20250424,141200,8623453450,23000,23000,23000,23000,16
|
||||
20250424,141100,8623085450,23000,23000,23050,23000,261
|
||||
20250424,141000,8617082300,23000,23000,23000,23000,112
|
||||
20250424,140900,8614506300,23000,23000,23050,23000,838
|
||||
20250424,140800,8595225450,23000,23050,23050,23000,276
|
||||
20250424,140700,8588868450,23050,23050,23050,23050,581
|
||||
20250424,140600,8575476400,23100,23050,23100,23050,85
|
||||
20250424,140500,8573516600,23100,23100,23100,23100,3
|
||||
20250424,140400,8573447300,23100,23050,23100,23050,171
|
||||
20250424,140300,8569501600,23100,23050,23100,23050,35
|
||||
20250424,140200,8568693850,23000,23000,23000,22950,849
|
||||
20250424,140100,8549188300,23000,23000,23050,23000,141
|
||||
20250424,140000,8545945200,23000,23000,23000,23000,47
|
||||
20250424,135900,8544864200,22950,23100,23100,22950,713
|
||||
20250424,135800,8528494250,23100,23050,23100,22950,69
|
||||
20250424,135700,8526903600,23050,22950,23050,22900,241
|
||||
20250424,135600,8521371150,22850,22900,22950,22850,179
|
||||
20250424,135500,8517276400,22850,22900,22950,22850,1457
|
||||
20250424,135400,8483953200,22900,22900,22950,22850,1006
|
||||
20250424,135300,8460917900,22900,23125,23125,22900,3619
|
||||
20250424,135200,8377776000,23125,23100,23150,23100,42
|
||||
20250424,135100,8376804950,23150,23150,23150,23150,12
|
||||
20250424,135000,8376527150,23150,23150,23150,23150,333
|
||||
20250424,134900,8368818200,23150,23050,23150,23050,61
|
||||
20250424,134800,8367412050,23050,23100,23100,23050,1136
|
||||
20250424,134700,8341224450,23050,23150,23150,23000,1609
|
||||
20250424,134600,8304174650,23200,23200,23200,23200,20
|
||||
20250424,134500,8303710650,23200,23150,23200,23100,142
|
||||
20250424,134400,8300427550,23100,23150,23150,23100,411
|
||||
20250424,134300,8290924500,23150,23200,23200,23150,43
|
||||
20250424,134200,8289928750,23200,23200,23200,23200,22
|
||||
20250424,134100,8289418350,23200,23250,23250,23150,302
|
||||
20250424,134000,8282414700,23250,23250,23250,23150,61
|
||||
20250424,133900,8281001950,23250,23250,23250,23250,122
|
||||
20250424,133800,8278165450,23250,23200,23250,23100,242
|
||||
20250424,133700,8272563050,23150,23150,23200,23150,147
|
||||
20250424,133600,8269157825,23150,23400,23400,23150,2359
|
||||
20250424,133500,8214222475,23400,23425,23425,23400,485
|
||||
20250424,133400,8202872200,23450,23425,23450,23425,68
|
||||
20250424,133300,8201279250,23450,23450,23450,23450,12
|
||||
20250424,133200,8200997850,23450,23450,23450,23450,9
|
||||
20250424,133100,8200786800,23450,23450,23450,23450,2
|
||||
20250424,133000,8200739900,23450,23450,23450,23425,198
|
||||
20250424,132900,8196098475,23450,23425,23450,23425,76
|
||||
20250424,132800,8194318025,23450,23450,23450,23425,30
|
||||
20250424,132700,8193614900,23450,23450,23450,23425,160
|
||||
20250424,132600,8189865650,23425,23400,23450,23400,374
|
||||
20250424,132500,8181110900,23400,23350,23400,23350,168
|
||||
20250424,132400,8177179950,23400,23350,23400,23350,87
|
||||
20250424,132300,8175147900,23350,23400,23400,23350,185
|
||||
20250424,132200,8170821900,23400,23400,23400,23400,207
|
||||
20250424,132100,8165978100,23400,23350,23400,23350,248
|
||||
20250424,132000,8160186800,23350,23400,23400,23350,361
|
||||
20250424,131900,8151740900,23400,23400,23400,23400,26
|
||||
20250424,131800,8151132500,23400,23350,23400,23350,254
|
||||
20250424,131700,8145201050,23350,23450,23500,23350,595
|
||||
20250424,131600,8131284000,23450,23450,23500,23400,209
|
||||
20250424,131500,8126381475,23500,23450,23500,23450,143
|
||||
20250424,131400,8123021475,23450,23450,23450,23400,507
|
||||
20250424,131300,8111151975,23450,23400,23450,23400,261
|
||||
20250424,131200,8105033575,23400,23450,23450,23400,86
|
||||
20250424,131100,8103017325,23450,23350,23450,23350,547
|
||||
20250424,131000,8090217425,23350,23350,23350,23350,304
|
||||
20250424,130900,8083119025,23350,23400,23400,23350,527
|
||||
20250424,130800,8070791725,23450,23350,23450,23350,238
|
||||
20250424,130700,8065215625,23350,23350,23350,23300,359
|
||||
20250424,130600,8056835175,23350,23350,23350,23300,553
|
||||
20250424,130500,8043925675,23350,23400,23400,23350,708
|
||||
20250424,130400,8027383125,23400,23400,23400,23400,341
|
||||
20250424,130300,8019403725,23400,23450,23450,23400,73
|
||||
20250424,130200,8017694525,23450,23450,23450,23450,110
|
||||
20250424,130100,8015115025,23400,23400,23450,23400,627
|
||||
20250424,130000,8000427875,23400,23450,23450,23400,534
|
||||
20250424,125900,7987923625,23450,23500,23500,23450,845
|
||||
20250424,125800,7968086625,23500,23600,23600,23500,96
|
||||
20250424,125700,7965824975,23550,23600,23600,23500,1030
|
||||
20250424,125600,7941543275,23600,23500,23600,23450,731
|
||||
20250424,125500,7924321125,23450,23450,23650,23450,1565
|
||||
20250424,125400,7887544725,23400,23400,23400,23350,615
|
||||
20250424,125300,7873163975,23400,23350,23400,23300,257
|
||||
20250424,125200,7867168025,23350,23300,23350,23300,666
|
||||
20250424,125100,7851641825,23250,23250,23300,23250,83
|
||||
20250424,125000,7849711925,23200,23250,23300,23200,39
|
||||
20250424,124900,7848804725,23250,23250,23250,23250,52
|
||||
20250424,124800,7847595725,23250,23200,23250,23200,341
|
||||
20250424,124700,7839682275,23300,23300,23300,23200,744
|
||||
20250424,124600,7822392575,23300,23300,23300,23300,141
|
||||
20250424,124500,7819107275,23300,23300,23300,23300,44
|
||||
20250424,124400,7818082075,23300,23350,23350,23300,252
|
||||
20250424,124300,7812207675,23300,23250,23350,23250,72
|
||||
20250424,124200,7810530075,23250,23300,23350,23250,937
|
||||
20250424,124100,7788655975,23300,23300,23350,23200,547
|
||||
20250424,124000,7775908775,23300,23300,23400,23300,437
|
||||
20250424,123900,7765710375,23300,23150,23300,23150,725
|
||||
20250424,123800,7748865425,23150,23100,23250,23100,637
|
||||
20250424,123700,7734080525,23100,23200,23200,23100,706
|
||||
20250424,123600,7717764425,23150,23250,23250,23150,1409
|
||||
20250424,123500,7685028325,23250,23250,23250,23200,22
|
||||
20250424,123400,7684516875,23200,23200,23250,23200,101
|
||||
20250424,123300,7682170175,23300,23200,23300,23150,526
|
||||
20250424,123200,7669933275,23200,23200,23200,23200,370
|
||||
20250424,123100,7661349275,23100,23200,23200,23100,407
|
||||
20250424,123000,7651921025,23200,23100,23200,23100,749
|
||||
20250424,122900,7634577275,23050,23050,23050,23050,0
|
||||
20250424,122800,7634577275,23050,23050,23100,23050,289
|
||||
20250424,122700,7627915475,23050,22950,23050,22950,775
|
||||
20250424,122600,7610078725,23000,23000,23000,23000,1
|
||||
20250424,122500,7610055725,23000,23000,23000,23000,17
|
||||
20250424,122400,7609664725,23000,23000,23000,23000,8
|
||||
20250424,122300,7609480725,22950,23000,23000,22950,175
|
||||
20250424,122200,7605459475,23050,23000,23050,23000,63
|
||||
20250424,122100,7604010325,23000,23000,23000,23000,132
|
||||
20250424,122000,7600974325,23000,23000,23000,23000,0
|
||||
20250424,121900,7600974325,23000,23000,23000,23000,2
|
||||
20250424,121800,7600928325,23000,23000,23000,23000,100
|
||||
20250424,121700,7598628325,22950,22950,22950,22950,17
|
||||
20250424,121600,7598238175,22950,23000,23000,22950,101
|
||||
20250424,121500,7595920175,22950,22950,22950,22950,300
|
||||
20250424,121400,7589035175,22950,22950,22950,22950,223
|
||||
20250424,121300,7583917325,22950,23000,23000,22950,1162
|
||||
20250424,121200,7557191475,23000,23000,23000,23000,0
|
||||
20250424,121100,7557191475,23000,23000,23000,23000,159
|
||||
20250424,121000,7553534475,22950,22950,23000,22950,103
|
||||
20250424,120900,7551169125,22950,23000,23000,22950,808
|
||||
20250424,120800,7532621225,23000,23000,23000,23000,0
|
||||
20250424,120700,7532621225,23000,22950,23000,22950,45
|
||||
20250424,120600,7531586475,22950,23050,23050,22950,247
|
||||
20250424,120500,7525908725,23100,23000,23100,23000,80
|
||||
20250424,120400,7524068325,23000,22950,23000,22950,46
|
||||
20250424,120300,7523012475,23050,23000,23050,23000,167
|
||||
20250424,120200,7519167225,23000,23000,23000,23000,200
|
||||
20250424,120100,7514567225,23050,23050,23050,23050,68
|
||||
20250424,120000,7512999825,23050,23050,23050,23050,100
|
||||
20250424,115900,7510694825,23000,23000,23000,23000,1
|
||||
20250424,115800,7510671825,23050,23000,23050,23000,148
|
||||
20250424,115700,7507267775,23000,23000,23000,23000,2
|
||||
20250424,115600,7507221775,23000,23000,23000,23000,58
|
||||
20250424,115500,7505887775,23000,22950,23000,22950,378
|
||||
20250424,115400,7497194675,22950,23000,23000,22950,20
|
||||
20250424,115300,7496735175,23000,23000,23000,23000,83
|
||||
20250424,115200,7494826175,22950,22950,22975,22950,8
|
||||
20250424,115100,7494642450,22950,22950,22950,22950,152
|
||||
20250424,115000,7491154050,22950,22950,22950,22950,107
|
||||
20250424,114900,7488698400,22900,22900,22900,22900,495
|
||||
20250424,114800,7477362900,22950,22900,22950,22900,4
|
||||
20250424,114700,7477271200,22900,22950,22950,22900,188
|
||||
20250424,114600,7472965950,22900,23000,23000,22900,71
|
||||
20250424,114500,7471339050,23000,22950,23000,22950,130
|
||||
20250424,114400,7468355500,22950,22950,22950,22950,0
|
||||
20250424,114300,7468355500,22950,22950,22950,22950,166
|
||||
20250424,114200,7464545800,22950,22950,22950,22950,237
|
||||
20250424,114100,7459106650,22950,22950,22950,22950,150
|
||||
20250424,114000,7455664150,23000,23000,23000,22950,18
|
||||
20250424,113900,7455250950,23050,23050,23050,22950,1809
|
||||
20250424,113800,7413657750,23050,23050,23050,23050,1
|
||||
20250424,113700,7413634700,23100,23150,23150,23050,139
|
||||
20250424,113600,7410430600,23150,23150,23150,23150,24
|
||||
20250424,113500,7409875000,23000,23050,23050,23000,129
|
||||
20250424,113400,7406901900,23050,23150,23150,23050,789
|
||||
20250424,113300,7388688250,23150,23150,23150,23150,23
|
||||
20250424,113200,7388155800,23100,23150,23150,23100,322
|
||||
20250424,113100,7380701900,23150,23150,23150,23100,621
|
||||
20250424,113000,7366350300,23150,23150,23150,23150,28
|
||||
20250424,112900,7365702100,23150,23100,23150,23100,62
|
||||
20250424,112800,7364267000,23150,23050,23150,23050,57
|
||||
20250424,112700,7362951450,23050,23100,23100,23050,338
|
||||
20250424,112600,7355145900,23100,23100,23100,23100,345
|
||||
20250424,112500,7347176400,23050,23100,23100,23050,25
|
||||
20250424,112400,7346599150,23100,23100,23150,23100,289
|
||||
20250424,112300,7339922700,23150,23150,23200,23100,189
|
||||
20250424,112200,7335552450,23150,23050,23150,23050,232
|
||||
20250424,112100,7330188650,23050,23025,23050,23000,144
|
||||
20250424,112000,7326873400,23000,23050,23050,23000,287
|
||||
20250424,111900,7320268050,23050,23050,23100,23050,948
|
||||
20250424,111800,7298388650,23100,23000,23100,23000,621
|
||||
20250424,111700,7284086700,22950,22950,22950,22950,222
|
||||
20250424,111600,7278991800,22900,22900,22900,22800,483
|
||||
20250424,111500,7267940100,22800,22850,22850,22800,312
|
||||
20250424,111400,7260817250,22800,22850,22850,22800,283
|
||||
20250424,111300,7254352300,22850,22850,22850,22850,2
|
||||
20250424,111200,7254306600,22900,22850,22900,22800,421
|
||||
20250424,111100,7244702950,22900,22850,22900,22850,44
|
||||
20250424,111000,7243695400,22850,22800,22850,22800,215
|
||||
20250424,110900,7238791450,22800,22800,22850,22800,291
|
||||
20250424,110800,7232156150,22800,22800,22850,22700,872
|
||||
20250424,110700,7212257050,22800,22850,22900,22700,2596
|
||||
20250424,110600,7153088950,22900,22850,22900,22850,95
|
||||
20250424,110500,7150915200,22850,22900,22900,22850,264
|
||||
20250424,110400,7144880000,22900,22900,22900,22900,177
|
||||
20250424,110300,7140826700,22850,23000,23000,22850,776
|
||||
20250424,110200,7123065650,23000,22900,23000,22900,805
|
||||
20250424,110100,7104595600,22900,22900,22950,22900,305
|
||||
20250424,110000,7097610600,22900,22900,22900,22850,181
|
||||
20250424,105900,7093465750,22850,22850,22900,22850,387
|
||||
20250424,105800,7084617500,22900,22900,22900,22850,537
|
||||
20250424,105700,7072326000,22900,23000,23050,22900,1030
|
||||
20250424,105600,7048646650,23000,22950,23050,22950,260
|
||||
20250424,105500,7042668250,22950,22900,22950,22900,211
|
||||
20250424,105400,7037832825,22950,22850,22950,22800,220
|
||||
20250424,105300,7032799975,22850,22850,22900,22750,1765
|
||||
20250424,105200,6992494625,22850,22800,22850,22650,2673
|
||||
20250424,105100,6931748275,22700,22650,22750,22600,3000
|
||||
20250424,105000,6863752325,22650,22800,22850,22650,3490
|
||||
20250424,104900,6784461125,22750,22950,22950,22700,4478
|
||||
20250424,104800,6682183725,22900,23000,23050,22900,2174
|
||||
20250424,104700,6632208325,23050,23050,23050,23000,239
|
||||
20250424,104600,6626709075,23050,23050,23050,23050,840
|
||||
20250424,104500,6607347075,23000,23000,23050,22950,1228
|
||||
20250424,104400,6579089975,23000,23000,23000,22950,2055
|
||||
20250424,104300,6531926925,23000,23100,23100,23000,1104
|
||||
20250424,104200,6506458975,23100,23150,23200,23100,236
|
||||
20250424,104100,6500993075,23200,23150,23250,23150,453
|
||||
20250424,104000,6490473425,23200,23300,23300,23200,480
|
||||
20250424,103900,6479325975,23300,23250,23300,23200,282
|
||||
20250424,103800,6472757475,23100,23150,23250,23100,2023
|
||||
20250424,103700,6425929925,23100,23100,23150,23050,254
|
||||
20250424,103600,6420064575,23050,23050,23050,22950,1419
|
||||
20250424,103500,6387441625,22950,23000,23000,22950,1201
|
||||
20250424,103400,6359823925,23000,23000,23000,23000,761
|
||||
20250424,103300,6342320925,23050,23150,23150,23050,1116
|
||||
20250424,103200,6316566425,23150,23200,23200,23150,341
|
||||
20250424,103100,6308671175,23250,23200,23250,23150,1787
|
||||
20250424,103000,6267254725,23200,23250,23250,23150,283
|
||||
20250424,102900,6260686825,23200,23200,23300,23200,523
|
||||
20250424,102800,6248542375,23150,23250,23250,23150,693
|
||||
20250424,102700,6232468625,23250,23150,23250,23150,150
|
||||
20250424,102600,6228987375,23150,23200,23200,23150,405
|
||||
20250424,102500,6219608375,23200,23100,23200,23100,294
|
||||
20250424,102400,6212809075,23100,23100,23100,23000,775
|
||||
20250424,102300,6194929300,23125,23000,23125,23000,718
|
||||
20250424,102200,6178391125,23050,23050,23100,22950,1201
|
||||
20250424,102100,6150738525,23050,23000,23100,22900,2282
|
||||
20250424,102000,6098239975,23000,23000,23050,22850,5313
|
||||
20250424,101900,5976458975,23000,23150,23200,22850,4014
|
||||
20250424,101800,5883917975,23150,23200,23200,23150,379
|
||||
20250424,101700,5875139175,23200,23250,23250,23200,670
|
||||
20250424,101600,5859583275,23250,23200,23250,23200,526
|
||||
20250424,101500,5847371975,23200,23200,23200,23150,362
|
||||
20250424,101400,5838983725,23200,23150,23200,23150,666
|
||||
20250424,101300,5823546475,23150,23100,23150,23100,552
|
||||
20250424,101200,5810781075,23100,23150,23150,22850,8610
|
||||
20250424,101100,5612436025,23200,23250,23300,23150,1868
|
||||
20250424,101000,5569010425,23250,23300,23300,23200,548
|
||||
20250424,100900,5556281225,23300,23400,23400,23150,1846
|
||||
20250424,100800,5513342025,23350,23200,23375,23150,2530
|
||||
20250424,100700,5454588650,23200,23200,23300,23150,3317
|
||||
20250424,100600,5377729400,23150,23250,23250,23150,3756
|
||||
20250424,100500,5290708450,23250,23350,23350,23250,1573
|
||||
20250424,100400,5254086975,23350,23250,23400,23200,3129
|
||||
20250424,100300,5181081525,23250,23450,23500,23150,5004
|
||||
20250424,100200,5064457400,23475,23550,23600,23450,2930
|
||||
20250424,100100,4995620500,23550,23600,23650,23500,1475
|
||||
20250424,100000,4960871000,23500,23600,23600,23500,2232
|
||||
20250424,095900,4908367000,23500,23700,23800,23400,8149
|
||||
20250424,095800,4716365325,23700,23650,23850,23600,3524
|
||||
20250424,095700,4633069875,23700,23900,23900,23650,6541
|
||||
20250424,095600,4477719825,23900,23900,23950,23850,1100
|
||||
20250424,095500,4451426800,23900,24000,24000,23900,1165
|
||||
20250424,095400,4423535925,24000,24000,24000,23950,573
|
||||
20250424,095300,4409807425,23950,24200,24200,23950,7279
|
||||
20250424,095200,4234885900,24250,24350,24400,24200,2850
|
||||
20250424,095100,4165630000,24350,24400,24400,24350,1159
|
||||
20250424,095000,4137377850,24400,24375,24500,24250,4288
|
||||
20250424,094900,4032995750,24400,24600,24600,24400,3093
|
||||
20250424,094800,3957164950,24600,24600,24650,24600,945
|
||||
20250424,094700,3933903600,24600,24600,24625,24500,1227
|
||||
20250424,094600,3903782925,24600,24600,24700,24600,525
|
||||
20250424,094500,3890858275,24600,24550,24750,24400,2929
|
||||
20250424,094400,3818890675,24550,24950,24950,24550,8804
|
||||
20250424,094300,3601046975,25000,25600,25600,24850,18636
|
||||
20250424,094200,3131052800,25600,25200,25600,25000,17505
|
||||
20250424,094100,2688920075,25200,25000,25200,24900,3082
|
||||
20250424,094000,2611735125,25050,24900,25100,24600,6734
|
||||
20250424,093900,2443791075,24850,24700,25000,24650,6870
|
||||
20250424,093800,2273166850,24700,24650,24750,24550,5945
|
||||
20250424,093700,2126636500,24650,24550,24700,24400,2062
|
||||
20250424,093600,2075936450,24500,24150,24600,24150,1757
|
||||
20250424,093500,2033199150,24100,23950,24100,23950,383
|
||||
20250424,093400,2023987400,23950,23950,23950,23850,2523
|
||||
20250424,093300,1963680700,23950,24000,24100,23950,1153
|
||||
20250424,093200,1936030800,23950,23900,24050,23900,1303
|
||||
20250424,093100,1904804400,23900,23950,24000,23900,1264
|
||||
20250424,093000,1874512650,23950,23800,24050,23800,2635
|
||||
20250424,092900,1811480600,23750,23750,23850,23750,1252
|
||||
20250424,092800,1781704250,23750,23800,23850,23700,1656
|
||||
20250424,092700,1742318950,23800,23900,23950,23750,7011
|
||||
20250424,092600,1575374650,23900,24000,24100,23900,2521
|
||||
20250424,092500,1514972700,24100,24100,24150,23600,5601
|
||||
20250424,092400,1380897450,24150,24200,24300,24100,3855
|
||||
20250424,092300,1287665500,24250,24300,24350,24200,5374
|
||||
20250424,092200,1157116225,24350,24450,24450,24350,1456
|
||||
20250424,092100,1121591625,24500,24600,24600,24500,3298
|
||||
20250424,092000,1040655725,24550,24550,24600,24550,537
|
||||
20250424,091900,1027472325,24600,24700,24750,24600,1865
|
||||
20250424,091800,981510575,24650,24700,24700,24550,559
|
||||
20250424,091700,967712900,24700,24550,24800,24550,1797
|
||||
20250424,091600,923338750,24550,24350,24550,24350,1349
|
||||
20250424,091500,890282750,24350,24350,24500,24350,1041
|
||||
20250424,091400,864846550,24350,24400,24450,24200,1611
|
||||
20250424,091300,825665050,24450,24500,24550,24400,889
|
||||
20250424,091200,803919450,24500,24600,24650,24350,2044
|
||||
20250424,091100,753796000,24550,24750,24750,24550,977
|
||||
20250424,091000,729757850,24750,24700,24800,24700,508
|
||||
20250424,090900,717188950,24700,24800,24850,24650,1935
|
||||
20250424,090800,669241800,24800,24600,24850,24600,1647
|
||||
20250424,090700,628418000,24700,24600,24700,24400,1649
|
||||
20250424,090600,587897900,24600,24300,24600,24200,3131
|
||||
20250424,090500,511410450,24300,24450,24450,24150,2847
|
||||
20250424,090400,442262350,24450,24650,24650,24300,4012
|
||||
20250424,090300,344501450,24700,24650,24750,24550,3039
|
||||
20250424,090200,269679000,24650,24600,24800,24500,1642
|
||||
20250424,090100,229208000,24500,24700,24700,24250,1726
|
||||
20250424,090000,186920200,24600,24850,24900,24500,7461
|
||||
|
Reference in New Issue
Block a user