Update 2025-04-24 2740 candle_min
This commit is contained in:
652
099320/min/candle-20250424.csv
Normal file
652
099320/min/candle-20250424.csv
Normal file
@@ -0,0 +1,652 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250424,195000,1538739600,44400,44400,44400,44400,874
|
||||
20250424,194900,1538739600,44400,44400,44400,44400,0
|
||||
20250424,194800,1538739600,44400,44400,44400,44400,0
|
||||
20250424,194700,1538739600,44400,44400,44400,44400,0
|
||||
20250424,194600,1538739600,44400,44400,44400,44400,0
|
||||
20250424,194500,1538739600,44400,44400,44400,44400,0
|
||||
20250424,194400,1538739600,44400,44400,44400,44400,0
|
||||
20250424,194300,1538739600,44400,44400,44400,44400,0
|
||||
20250424,194200,1538739600,44400,44400,44400,44400,0
|
||||
20250424,194100,1538739600,44400,44400,44400,44400,0
|
||||
20250424,194000,1538739600,44400,44400,44400,44400,0
|
||||
20250424,193900,1538739600,44400,44400,44400,44400,0
|
||||
20250424,193800,1538739600,44400,44400,44400,44400,0
|
||||
20250424,193700,1538739600,44400,44400,44400,44400,0
|
||||
20250424,193600,1538739600,44400,44400,44400,44400,0
|
||||
20250424,193500,1538739600,44400,44400,44400,44400,0
|
||||
20250424,193400,1538739600,44400,44400,44400,44400,0
|
||||
20250424,193300,1538739600,44400,44400,44400,44400,0
|
||||
20250424,193200,1538739600,44400,44400,44400,44400,0
|
||||
20250424,193100,1538739600,44400,44400,44400,44400,0
|
||||
20250424,193000,1538739600,44400,44400,44400,44400,0
|
||||
20250424,192900,1538739600,44400,44400,44400,44400,0
|
||||
20250424,192800,1538739600,44400,44400,44400,44400,0
|
||||
20250424,192700,1538739600,44400,44400,44400,44400,0
|
||||
20250424,192600,1538739600,44400,44400,44400,44400,0
|
||||
20250424,192500,1538739600,44400,44400,44400,44400,0
|
||||
20250424,192400,1538739600,44400,44400,44400,44400,0
|
||||
20250424,192300,1538739600,44400,44400,44400,44400,0
|
||||
20250424,192200,1538739600,44400,44400,44400,44400,0
|
||||
20250424,192100,1538739600,44400,44400,44400,44400,0
|
||||
20250424,192000,1538739600,44400,44400,44400,44400,874
|
||||
20250424,191900,1538739600,44400,44400,44400,44400,0
|
||||
20250424,191800,1538739600,44400,44400,44400,44400,0
|
||||
20250424,191700,1538739600,44400,44400,44400,44400,0
|
||||
20250424,191600,1538739600,44400,44400,44400,44400,0
|
||||
20250424,191500,1538739600,44400,44400,44400,44400,0
|
||||
20250424,191400,1538739600,44400,44400,44400,44400,0
|
||||
20250424,191300,1538739600,44400,44400,44400,44400,0
|
||||
20250424,191200,1538739600,44400,44400,44400,44400,0
|
||||
20250424,191100,1538739600,44400,44400,44400,44400,0
|
||||
20250424,191000,1538739600,44400,44400,44400,44400,0
|
||||
20250424,190900,1538739600,44400,44400,44400,44400,0
|
||||
20250424,190800,1538739600,44400,44400,44400,44400,0
|
||||
20250424,190700,1538739600,44400,44400,44400,44400,0
|
||||
20250424,190600,1538739600,44400,44400,44400,44400,0
|
||||
20250424,190500,1538739600,44400,44400,44400,44400,0
|
||||
20250424,190400,1538739600,44400,44400,44400,44400,0
|
||||
20250424,190300,1538739600,44400,44400,44400,44400,0
|
||||
20250424,190200,1538739600,44400,44400,44400,44400,0
|
||||
20250424,190100,1538739600,44400,44400,44400,44400,0
|
||||
20250424,190000,1538739600,44400,44400,44400,44400,0
|
||||
20250424,185900,1538739600,44400,44400,44400,44400,0
|
||||
20250424,185800,1538739600,44400,44400,44400,44400,0
|
||||
20250424,185700,1538739600,44400,44400,44400,44400,0
|
||||
20250424,185600,1538739600,44400,44400,44400,44400,0
|
||||
20250424,185500,1538739600,44400,44400,44400,44400,0
|
||||
20250424,185400,1538739600,44400,44400,44400,44400,0
|
||||
20250424,185300,1538739600,44400,44400,44400,44400,0
|
||||
20250424,185200,1538739600,44400,44400,44400,44400,0
|
||||
20250424,185100,1538739600,44400,44400,44400,44400,0
|
||||
20250424,185000,1538739600,44400,44400,44400,44400,874
|
||||
20250424,184900,1538739600,44400,44400,44400,44400,0
|
||||
20250424,184800,1538739600,44400,44400,44400,44400,0
|
||||
20250424,184700,1538739600,44400,44400,44400,44400,0
|
||||
20250424,184600,1538739600,44400,44400,44400,44400,0
|
||||
20250424,184500,1538739600,44400,44400,44400,44400,0
|
||||
20250424,184400,1538739600,44400,44400,44400,44400,0
|
||||
20250424,184300,1538739600,44400,44400,44400,44400,0
|
||||
20250424,184200,1538739600,44400,44400,44400,44400,0
|
||||
20250424,184100,1538739600,44400,44400,44400,44400,0
|
||||
20250424,184000,1538739600,44400,44400,44400,44400,0
|
||||
20250424,183900,1538739600,44400,44400,44400,44400,0
|
||||
20250424,183800,1538739600,44400,44400,44400,44400,0
|
||||
20250424,183700,1538739600,44400,44400,44400,44400,0
|
||||
20250424,183600,1538739600,44400,44400,44400,44400,0
|
||||
20250424,183500,1538739600,44400,44400,44400,44400,0
|
||||
20250424,183400,1538739600,44400,44400,44400,44400,0
|
||||
20250424,183300,1538739600,44400,44400,44400,44400,0
|
||||
20250424,183200,1538739600,44400,44400,44400,44400,0
|
||||
20250424,183100,1538739600,44400,44400,44400,44400,0
|
||||
20250424,183000,1538739600,44400,44400,44400,44400,0
|
||||
20250424,182900,1538739600,44400,44400,44400,44400,0
|
||||
20250424,182800,1538739600,44400,44400,44400,44400,0
|
||||
20250424,182700,1538739600,44400,44400,44400,44400,0
|
||||
20250424,182600,1538739600,44400,44400,44400,44400,0
|
||||
20250424,182500,1538739600,44400,44400,44400,44400,0
|
||||
20250424,182400,1538739600,44400,44400,44400,44400,0
|
||||
20250424,182300,1538739600,44400,44400,44400,44400,0
|
||||
20250424,182200,1538739600,44400,44400,44400,44400,0
|
||||
20250424,182100,1538739600,44400,44400,44400,44400,0
|
||||
20250424,182000,1538739600,44400,44400,44400,44400,874
|
||||
20250424,181900,1538739600,44400,44400,44400,44400,0
|
||||
20250424,181800,1538739600,44400,44400,44400,44400,0
|
||||
20250424,181700,1538739600,44400,44400,44400,44400,0
|
||||
20250424,181600,1538739600,44400,44400,44400,44400,0
|
||||
20250424,181500,1538739600,44400,44400,44400,44400,0
|
||||
20250424,181400,1538739600,44400,44400,44400,44400,0
|
||||
20250424,181300,1538739600,44400,44400,44400,44400,0
|
||||
20250424,181200,1538739600,44400,44400,44400,44400,0
|
||||
20250424,181100,1538739600,44400,44400,44400,44400,0
|
||||
20250424,181000,1538739600,44400,44400,44400,44400,0
|
||||
20250424,180900,1538739600,44400,44400,44400,44400,0
|
||||
20250424,180800,1538739600,44400,44400,44400,44400,0
|
||||
20250424,180700,1538739600,44400,44400,44400,44400,0
|
||||
20250424,180600,1538739600,44400,44400,44400,44400,0
|
||||
20250424,180500,1538739600,44400,44400,44400,44400,0
|
||||
20250424,180400,1538739600,44400,44400,44400,44400,0
|
||||
20250424,180300,1538739600,44400,44400,44400,44400,0
|
||||
20250424,180200,1538739600,44400,44400,44400,44400,0
|
||||
20250424,180100,1538739600,44400,44400,44400,44400,0
|
||||
20250424,180000,1538739600,44400,44400,44400,44400,0
|
||||
20250424,175900,1538739600,44400,44400,44400,44400,0
|
||||
20250424,175800,1538739600,44400,44400,44400,44400,0
|
||||
20250424,175700,1538739600,44400,44400,44400,44400,0
|
||||
20250424,175600,1538739600,44400,44400,44400,44400,0
|
||||
20250424,175500,1538739600,44400,44400,44400,44400,0
|
||||
20250424,175400,1538739600,44400,44400,44400,44400,0
|
||||
20250424,175300,1538739600,44400,44400,44400,44400,0
|
||||
20250424,175200,1538739600,44400,44400,44400,44400,0
|
||||
20250424,175100,1538739600,44400,44400,44400,44400,0
|
||||
20250424,175000,1538739600,44400,44400,44400,44400,874
|
||||
20250424,174900,1538739600,44400,44400,44400,44400,0
|
||||
20250424,174800,1538739600,44400,44400,44400,44400,0
|
||||
20250424,174700,1538739600,44400,44400,44400,44400,0
|
||||
20250424,174600,1538739600,44400,44400,44400,44400,0
|
||||
20250424,174500,1538739600,44400,44400,44400,44400,0
|
||||
20250424,174400,1538739600,44400,44400,44400,44400,0
|
||||
20250424,174300,1538739600,44400,44400,44400,44400,0
|
||||
20250424,174200,1538739600,44400,44400,44400,44400,0
|
||||
20250424,174100,1538739600,44400,44400,44400,44400,0
|
||||
20250424,174000,1538739600,44400,44400,44400,44400,0
|
||||
20250424,173900,1538739600,44400,44400,44400,44400,0
|
||||
20250424,173800,1538739600,44400,44400,44400,44400,0
|
||||
20250424,173700,1538739600,44400,44400,44400,44400,0
|
||||
20250424,173600,1538739600,44400,44400,44400,44400,0
|
||||
20250424,173500,1538739600,44400,44400,44400,44400,0
|
||||
20250424,173400,1538739600,44400,44400,44400,44400,0
|
||||
20250424,173300,1538739600,44400,44400,44400,44400,0
|
||||
20250424,173200,1538739600,44400,44400,44400,44400,0
|
||||
20250424,173100,1538739600,44400,44400,44400,44400,0
|
||||
20250424,173000,1538739600,44400,44400,44400,44400,0
|
||||
20250424,172900,1538739600,44400,44400,44400,44400,0
|
||||
20250424,172800,1538739600,44400,44400,44400,44400,0
|
||||
20250424,172700,1538739600,44400,44400,44400,44400,0
|
||||
20250424,172600,1538739600,44400,44400,44400,44400,0
|
||||
20250424,172500,1538739600,44400,44400,44400,44400,0
|
||||
20250424,172400,1538739600,44400,44400,44400,44400,0
|
||||
20250424,172300,1538739600,44400,44400,44400,44400,0
|
||||
20250424,172200,1538739600,44400,44400,44400,44400,0
|
||||
20250424,172100,1538739600,44400,44400,44400,44400,0
|
||||
20250424,172000,1538739600,44400,44400,44400,44400,874
|
||||
20250424,171900,1538739600,44400,44400,44400,44400,0
|
||||
20250424,171800,1538739600,44400,44400,44400,44400,0
|
||||
20250424,171700,1538739600,44400,44400,44400,44400,0
|
||||
20250424,171600,1538739600,44400,44400,44400,44400,0
|
||||
20250424,171500,1538739600,44400,44400,44400,44400,0
|
||||
20250424,171400,1538739600,44400,44400,44400,44400,0
|
||||
20250424,171300,1538739600,44400,44400,44400,44400,0
|
||||
20250424,171200,1538739600,44400,44400,44400,44400,0
|
||||
20250424,171100,1538739600,44400,44400,44400,44400,0
|
||||
20250424,171000,1538739600,44400,44400,44400,44400,0
|
||||
20250424,170900,1538739600,44400,44400,44400,44400,0
|
||||
20250424,170800,1538739600,44400,44400,44400,44400,0
|
||||
20250424,170700,1538739600,44400,44400,44400,44400,0
|
||||
20250424,170600,1538739600,44400,44400,44400,44400,0
|
||||
20250424,170500,1538739600,44400,44400,44400,44400,0
|
||||
20250424,170400,1538739600,44400,44400,44400,44400,0
|
||||
20250424,170300,1538739600,44400,44400,44400,44400,0
|
||||
20250424,170200,1538739600,44400,44400,44400,44400,0
|
||||
20250424,170100,1538739600,44400,44400,44400,44400,0
|
||||
20250424,170000,1538739600,44400,44400,44400,44400,0
|
||||
20250424,165900,1538739600,44400,44400,44400,44400,0
|
||||
20250424,165800,1538739600,44400,44400,44400,44400,0
|
||||
20250424,165700,1538739600,44400,44400,44400,44400,0
|
||||
20250424,165600,1538739600,44400,44400,44400,44400,0
|
||||
20250424,165500,1538739600,44400,44400,44400,44400,0
|
||||
20250424,165400,1538739600,44400,44400,44400,44400,0
|
||||
20250424,165300,1538739600,44400,44400,44400,44400,0
|
||||
20250424,165200,1538739600,44400,44400,44400,44400,0
|
||||
20250424,165100,1538739600,44400,44400,44400,44400,0
|
||||
20250424,165000,1538739600,44400,44400,44400,44400,874
|
||||
20250424,164900,1538739600,44400,44400,44400,44400,0
|
||||
20250424,164800,1538739600,44400,44400,44400,44400,0
|
||||
20250424,164700,1538739600,44400,44400,44400,44400,0
|
||||
20250424,164600,1538739600,44400,44400,44400,44400,0
|
||||
20250424,164500,1538739600,44400,44400,44400,44400,0
|
||||
20250424,164400,1538739600,44400,44400,44400,44400,0
|
||||
20250424,164300,1538739600,44400,44400,44400,44400,0
|
||||
20250424,164200,1538739600,44400,44400,44400,44400,0
|
||||
20250424,164100,1538739600,44400,44400,44400,44400,0
|
||||
20250424,164000,1538739600,44400,44400,44400,44400,0
|
||||
20250424,163900,1538739600,44400,44400,44400,44400,0
|
||||
20250424,163800,1538739600,44400,44400,44400,44400,0
|
||||
20250424,163700,1538739600,44400,44400,44400,44400,0
|
||||
20250424,163600,1538739600,44400,44400,44400,44400,0
|
||||
20250424,163500,1538739600,44400,44400,44400,44400,0
|
||||
20250424,163400,1538739600,44400,44400,44400,44400,0
|
||||
20250424,163300,1538739600,44400,44400,44400,44400,0
|
||||
20250424,163200,1538739600,44400,44400,44400,44400,0
|
||||
20250424,163100,1538739600,44400,44400,44400,44400,0
|
||||
20250424,163000,1538739600,44400,44400,44400,44400,0
|
||||
20250424,162900,1538739600,44400,44400,44400,44400,0
|
||||
20250424,162800,1538739600,44400,44400,44400,44400,0
|
||||
20250424,162700,1538739600,44400,44400,44400,44400,0
|
||||
20250424,162600,1538739600,44400,44400,44400,44400,0
|
||||
20250424,162500,1538739600,44400,44400,44400,44400,0
|
||||
20250424,162400,1538739600,44400,44400,44400,44400,0
|
||||
20250424,162300,1538739600,44400,44400,44400,44400,0
|
||||
20250424,162200,1538739600,44400,44400,44400,44400,0
|
||||
20250424,162100,1538739600,44400,44400,44400,44400,0
|
||||
20250424,162000,1538739600,44400,44400,44400,44400,874
|
||||
20250424,161900,1538739600,44400,44400,44400,44400,0
|
||||
20250424,161800,1538739600,44400,44400,44400,44400,0
|
||||
20250424,161700,1538739600,44400,44400,44400,44400,0
|
||||
20250424,161600,1538739600,44400,44400,44400,44400,0
|
||||
20250424,161500,1538739600,44400,44400,44400,44400,0
|
||||
20250424,161400,1538739600,44400,44400,44400,44400,0
|
||||
20250424,161300,1538739600,44400,44400,44400,44400,0
|
||||
20250424,161200,1538739600,44400,44400,44400,44400,0
|
||||
20250424,161100,1538739600,44400,44400,44400,44400,0
|
||||
20250424,161000,1538739600,44400,44400,44400,44400,0
|
||||
20250424,160900,1538739600,44400,44400,44400,44400,0
|
||||
20250424,160800,1538739600,44400,44400,44400,44400,0
|
||||
20250424,160700,1538739600,44400,44400,44400,44400,0
|
||||
20250424,160600,1538739600,44400,44400,44400,44400,0
|
||||
20250424,160500,1538739600,44400,44400,44400,44400,0
|
||||
20250424,160400,1538739600,44400,44400,44400,44400,0
|
||||
20250424,160300,1538739600,44400,44400,44400,44400,0
|
||||
20250424,160200,1538739600,44400,44400,44400,44400,0
|
||||
20250424,160100,1538739600,44400,44400,44400,44400,0
|
||||
20250424,160000,1538739600,44400,44400,44400,44400,0
|
||||
20250424,155900,1538739600,44400,44400,44400,44400,0
|
||||
20250424,155800,1538739600,44400,44400,44400,44400,0
|
||||
20250424,155700,1538739600,44400,44400,44400,44400,0
|
||||
20250424,155600,1538739600,44400,44400,44400,44400,0
|
||||
20250424,155500,1538739600,44400,44400,44400,44400,0
|
||||
20250424,155400,1538739600,44400,44400,44400,44400,0
|
||||
20250424,155300,1538739600,44400,44400,44400,44400,0
|
||||
20250424,155200,1538739600,44400,44400,44400,44400,0
|
||||
20250424,155100,1538739600,44400,44400,44400,44400,0
|
||||
20250424,155000,1538739600,44400,44400,44400,44400,874
|
||||
20250424,154900,1538739600,44400,44400,44400,44400,0
|
||||
20250424,154800,1538739600,44400,44400,44400,44400,0
|
||||
20250424,154700,1538739600,44400,44400,44400,44400,0
|
||||
20250424,154600,1538739600,44400,44400,44400,44400,0
|
||||
20250424,154500,1538739600,44400,44400,44400,44400,0
|
||||
20250424,154400,1538739600,44400,44400,44400,44400,0
|
||||
20250424,154300,1538739600,44400,44400,44400,44400,0
|
||||
20250424,154200,1538739600,44400,44400,44400,44400,0
|
||||
20250424,154100,1538739600,44400,44400,44400,44400,0
|
||||
20250424,154000,1538739600,44400,44400,44400,44400,0
|
||||
20250424,153900,1538739600,44400,44400,44400,44400,0
|
||||
20250424,153800,1538739600,44400,44400,44400,44400,0
|
||||
20250424,153700,1538739600,44400,44400,44400,44400,0
|
||||
20250424,153600,1538739600,44400,44400,44400,44400,0
|
||||
20250424,153500,1538739600,44400,44400,44400,44400,0
|
||||
20250424,153400,1538739600,44400,44400,44400,44400,0
|
||||
20250424,153300,1538739600,44400,44400,44400,44400,0
|
||||
20250424,153200,1538739600,44400,44400,44400,44400,0
|
||||
20250424,153100,1538739600,44400,44400,44400,44400,0
|
||||
20250424,153000,1538739600,44400,44400,44400,44400,874
|
||||
20250424,152900,1499934000,44250,44250,44250,44250,0
|
||||
20250424,152800,1499934000,44250,44250,44250,44250,0
|
||||
20250424,152700,1499934000,44250,44250,44250,44250,0
|
||||
20250424,152600,1499934000,44250,44250,44250,44250,0
|
||||
20250424,152500,1499934000,44250,44250,44250,44250,0
|
||||
20250424,152400,1499934000,44250,44250,44250,44250,0
|
||||
20250424,152300,1499934000,44250,44250,44250,44250,0
|
||||
20250424,152200,1499934000,44250,44250,44250,44250,0
|
||||
20250424,152100,1499934000,44250,44250,44250,44250,0
|
||||
20250424,152000,1499934000,44250,44250,44250,44250,0
|
||||
20250424,151900,1499934000,44250,44250,44250,44250,77
|
||||
20250424,151800,1496526750,44200,44200,44200,44200,15
|
||||
20250424,151700,1495863750,44250,44250,44250,44200,33
|
||||
20250424,151600,1494405050,44200,44250,44250,44200,144
|
||||
20250424,151500,1488035300,44275,44275,44275,44275,5
|
||||
20250424,151400,1487813925,44250,44250,44250,44250,0
|
||||
20250424,151300,1487813925,44250,44300,44300,44200,78
|
||||
20250424,151200,1484361775,44250,44250,44250,44250,7
|
||||
20250424,151100,1484052025,44250,44300,44300,44250,169
|
||||
20250424,151000,1476573325,44300,44200,44300,44200,24
|
||||
20250424,150900,1475511175,44300,44300,44300,44300,0
|
||||
20250424,150800,1475511175,44300,44300,44300,44300,4
|
||||
20250424,150700,1475333975,44300,44250,44300,44250,139
|
||||
20250424,150600,1469177325,44250,44250,44250,44250,0
|
||||
20250424,150500,1469177325,44250,44200,44250,44200,11
|
||||
20250424,150400,1468691075,44200,44200,44200,44200,77
|
||||
20250424,150300,1465287675,44150,44150,44150,44150,0
|
||||
20250424,150200,1465287675,44150,44150,44150,44150,67
|
||||
20250424,150100,1462329625,44150,44150,44150,44150,3
|
||||
20250424,150000,1462197175,44200,44200,44200,44200,202
|
||||
20250424,145900,1453268775,44200,44200,44200,44200,6
|
||||
20250424,145800,1453003575,44250,44200,44250,44200,24
|
||||
20250424,145700,1451941875,44200,44200,44200,44200,1
|
||||
20250424,145600,1451897675,44250,44250,44250,44250,78
|
||||
20250424,145500,1448446175,44250,44350,44350,44250,106
|
||||
20250424,145400,1443749775,44400,44400,44400,44400,0
|
||||
20250424,145300,1443749775,44400,44350,44400,44350,145
|
||||
20250424,145200,1437318875,44400,44400,44400,44400,1
|
||||
20250424,145100,1437274475,44300,44300,44300,44300,0
|
||||
20250424,145000,1437274475,44300,44300,44300,44300,1
|
||||
20250424,144900,1437230175,44400,44350,44400,44350,234
|
||||
20250424,144800,1426851575,44300,44300,44300,44300,1
|
||||
20250424,144700,1426807275,44300,44300,44300,44300,1
|
||||
20250424,144600,1426762975,44300,44300,44300,44300,25
|
||||
20250424,144500,1425655475,44300,44300,44300,44300,1
|
||||
20250424,144400,1425611175,44250,44250,44300,44250,231
|
||||
20250424,144300,1415387775,44250,44300,44300,44250,73
|
||||
20250424,144200,1412153925,44300,44300,44300,44300,136
|
||||
20250424,144100,1406129125,44250,44250,44300,44250,14
|
||||
20250424,144000,1405509475,44250,44250,44250,44250,31
|
||||
20250424,143900,1404137725,44250,44250,44300,44250,25
|
||||
20250424,143800,1403031425,44250,44250,44250,44250,57
|
||||
20250424,143700,1400509175,44200,44200,44200,44200,4
|
||||
20250424,143600,1400332375,44250,44200,44250,44200,94
|
||||
20250424,143500,1396177525,44200,44150,44200,44150,4
|
||||
20250424,143400,1396000875,44200,44200,44200,44200,20
|
||||
20250424,143300,1395116875,44200,44200,44200,44200,1
|
||||
20250424,143200,1395072675,44100,44100,44100,44100,1
|
||||
20250424,143100,1395028575,44200,44150,44200,44150,275
|
||||
20250424,143000,1382887175,44150,44200,44200,44150,35
|
||||
20250424,142900,1381340225,44200,44200,44200,44200,0
|
||||
20250424,142800,1381340225,44200,44250,44250,44200,77
|
||||
20250424,142700,1377936375,44200,44250,44250,44200,157
|
||||
20250424,142600,1370996375,44300,44250,44300,44200,30
|
||||
20250424,142500,1369667525,44200,44300,44300,44200,206
|
||||
20250424,142400,1360544425,44300,44250,44300,44100,285
|
||||
20250424,142300,1347943525,44250,44250,44250,44250,42
|
||||
20250424,142200,1346085025,44250,44250,44250,44250,0
|
||||
20250424,142100,1346085025,44250,44300,44300,44250,13
|
||||
20250424,142000,1345509175,44250,44250,44250,44250,1
|
||||
20250424,141900,1345464925,44250,44250,44250,44250,1
|
||||
20250424,141800,1345420675,44300,44300,44300,44300,0
|
||||
20250424,141700,1345420675,44300,44300,44300,44300,35
|
||||
20250424,141600,1343870175,44300,44300,44300,44300,98
|
||||
20250424,141500,1339528775,44300,44300,44300,44300,8
|
||||
20250424,141400,1339174375,44300,44300,44300,44300,2
|
||||
20250424,141300,1339085775,44350,44350,44350,44350,50
|
||||
20250424,141200,1336868275,44300,44300,44300,44300,1
|
||||
20250424,141100,1336823975,44300,44300,44300,44300,104
|
||||
20250424,141000,1332216775,44300,44300,44300,44300,33
|
||||
20250424,140900,1330754875,44300,44300,44300,44300,54
|
||||
20250424,140800,1328362675,44300,44300,44300,44300,180
|
||||
20250424,140700,1320388675,44250,44300,44300,44250,2
|
||||
20250424,140600,1320300125,44300,44300,44300,44300,1
|
||||
20250424,140500,1320255825,44300,44300,44300,44300,191
|
||||
20250424,140400,1311794525,44300,44300,44300,44300,121
|
||||
20250424,140300,1306434225,44350,44200,44350,44200,555
|
||||
20250424,140200,1281864075,44200,44200,44200,44200,52
|
||||
20250424,140100,1279565675,44200,44150,44200,44150,251
|
||||
20250424,140000,1268479025,44150,44100,44200,44100,1118
|
||||
20250424,135900,1219129425,44150,44050,44150,44050,838
|
||||
20250424,135800,1182208025,44000,44000,44000,44000,1
|
||||
20250424,135700,1182164025,44050,44000,44050,44000,435
|
||||
20250424,135600,1163002325,44050,44050,44050,44000,15
|
||||
20250424,135500,1162341625,44050,44000,44050,44000,3
|
||||
20250424,135400,1162209525,44050,44050,44050,44000,71
|
||||
20250424,135300,1159082025,44050,44050,44050,44050,1
|
||||
20250424,135200,1159037975,44000,44000,44000,44000,72
|
||||
20250424,135100,1155869975,44050,44050,44050,44050,402
|
||||
20250424,135000,1138161875,44050,44050,44050,44050,0
|
||||
20250424,134900,1138161875,44050,44100,44100,44050,29
|
||||
20250424,134800,1136883025,44100,44100,44100,44100,0
|
||||
20250424,134700,1136883025,44100,44100,44100,44050,26
|
||||
20250424,134600,1135736525,44050,44050,44050,44050,0
|
||||
20250424,134500,1135736525,44050,44100,44100,44050,4
|
||||
20250424,134400,1135560225,44100,44100,44100,44100,12
|
||||
20250424,134300,1135031025,44100,44100,44100,44100,30
|
||||
20250424,134200,1133708025,44050,44100,44100,44050,456
|
||||
20250424,134100,1113598475,44100,44100,44100,44100,50
|
||||
20250424,134000,1111393475,44100,44100,44100,44100,1
|
||||
20250424,133900,1111349375,44150,44100,44150,44100,454
|
||||
20250424,133800,1091305375,44100,44100,44100,44100,1
|
||||
20250424,133700,1091261275,44100,44100,44100,44100,0
|
||||
20250424,133600,1091261275,44100,44100,44100,44100,2
|
||||
20250424,133500,1091173075,44200,44050,44200,44050,2035
|
||||
20250424,133400,1001474925,44000,44000,44000,44000,3
|
||||
20250424,133300,1001342925,44000,44050,44050,44000,16
|
||||
20250424,133200,1000638225,44050,44050,44050,44050,15
|
||||
20250424,133100,999977475,44050,44000,44050,44000,15
|
||||
20250424,133000,999316775,44050,44050,44050,44050,29
|
||||
20250424,132900,998039325,44000,44050,44050,44000,72
|
||||
20250424,132800,994869425,44050,44050,44050,44050,16
|
||||
20250424,132700,994164625,44000,44000,44050,44000,13
|
||||
20250424,132600,993592075,44050,44050,44050,44050,0
|
||||
20250424,132500,993592075,44050,44050,44050,44050,77
|
||||
20250424,132400,990200225,44000,44000,44050,44000,58
|
||||
20250424,132300,987647675,44000,44000,44000,44000,10
|
||||
20250424,132200,987207675,44000,44000,44000,44000,104
|
||||
20250424,132100,982631675,44000,44000,44000,44000,3
|
||||
20250424,132000,982499675,44000,44000,44000,44000,1
|
||||
20250424,131900,982455675,44050,44050,44050,44050,25
|
||||
20250424,131800,981354425,44000,44000,44050,44000,4
|
||||
20250424,131700,981178375,44050,44050,44050,44050,2
|
||||
20250424,131600,981090275,44000,44100,44100,44000,538
|
||||
20250424,131500,957396225,44050,44100,44100,44050,9
|
||||
20250424,131400,956999425,44100,44050,44100,44050,64
|
||||
20250424,131300,954177375,44050,44100,44100,44050,9
|
||||
20250424,131200,953780525,44100,44100,44100,44100,17
|
||||
20250424,131100,953030825,44050,44050,44050,44050,1
|
||||
20250424,131000,952986775,44100,44050,44100,44050,13
|
||||
20250424,130900,952413725,44100,44100,44100,44100,11
|
||||
20250424,130800,951928625,44050,44050,44050,44050,1
|
||||
20250424,130700,951884575,44050,44050,44050,44050,0
|
||||
20250424,130600,951884575,44050,44000,44100,44000,832
|
||||
20250424,130500,915267975,44000,44000,44000,44000,0
|
||||
20250424,130400,915267975,44000,43950,44000,43950,13
|
||||
20250424,130300,914696025,43950,43950,43950,43950,51
|
||||
20250424,130200,912454575,44000,43950,44000,43950,27
|
||||
20250424,130100,911267425,44000,43950,44000,43950,10
|
||||
20250424,130000,910827475,44000,44000,44000,44000,18
|
||||
20250424,125900,910035475,44000,43950,44000,43950,33
|
||||
20250424,125800,908585025,44000,43950,44000,43950,10
|
||||
20250424,125700,908145075,43950,44000,44000,43950,59
|
||||
20250424,125600,905549125,44000,44000,44000,44000,20
|
||||
20250424,125500,904669125,43950,43950,43950,43950,4
|
||||
20250424,125400,904493325,44000,44000,44000,44000,0
|
||||
20250424,125300,904493325,44000,43950,44000,43950,26
|
||||
20250424,125200,903350325,44000,43950,44000,43950,13
|
||||
20250424,125100,902778375,44000,44000,44000,44000,7
|
||||
20250424,125000,902470375,43950,44000,44000,43950,5
|
||||
20250424,124900,902250425,44000,43950,44000,43950,67
|
||||
20250424,124800,899302525,43950,44000,44000,43950,2
|
||||
20250424,124700,899214575,44000,44000,44000,44000,98
|
||||
20250424,124600,894902575,44000,43950,44000,43950,4
|
||||
20250424,124500,894726625,44000,44000,44000,44000,0
|
||||
20250424,124400,894726625,44000,43950,44000,43950,17
|
||||
20250424,124300,893978675,43950,43950,43950,43950,1
|
||||
20250424,124200,893934725,44000,44000,44000,44000,9
|
||||
20250424,124100,893538725,43950,44000,44000,43950,7
|
||||
20250424,124000,893230775,44000,43950,44000,43950,147
|
||||
20250424,123900,886768475,43950,43950,43950,43950,1
|
||||
20250424,123800,886724525,44000,44000,44000,44000,0
|
||||
20250424,123700,886724525,44000,43950,44000,43950,25
|
||||
20250424,123600,885624725,44000,44000,44000,44000,0
|
||||
20250424,123500,885624725,44000,44000,44000,44000,1
|
||||
20250424,123400,885580725,43950,43950,43950,43950,2
|
||||
20250424,123300,885492825,44000,44000,44000,44000,1
|
||||
20250424,123200,885448825,43950,43950,43950,43950,1
|
||||
20250424,123100,885404875,44000,44000,44000,44000,7
|
||||
20250424,123000,885096875,44000,44000,44000,43950,3
|
||||
20250424,122900,884964925,43950,43950,43950,43950,0
|
||||
20250424,122800,884964925,43950,43950,44000,43950,4
|
||||
20250424,122700,884789075,44000,43950,44000,43950,354
|
||||
20250424,122600,869230625,43950,44000,44000,43950,741
|
||||
20250424,122500,836643425,44000,44050,44050,44000,9
|
||||
20250424,122400,836247075,44000,44000,44000,44000,0
|
||||
20250424,122300,836247075,44000,44000,44000,44000,3
|
||||
20250424,122200,836115075,44000,44000,44000,44000,1
|
||||
20250424,122100,836071075,44000,44000,44000,44000,1
|
||||
20250424,122000,836027075,44000,44000,44000,44000,25
|
||||
20250424,121900,834927075,44000,44050,44050,44000,482
|
||||
20250424,121800,813718625,44050,44050,44050,44050,16
|
||||
20250424,121700,813013825,44050,44050,44050,44050,357
|
||||
20250424,121600,797287975,44050,44050,44050,44000,8
|
||||
20250424,121500,796935625,44050,44050,44050,44050,0
|
||||
20250424,121400,796935625,44050,44000,44050,44000,8
|
||||
20250424,121300,796583275,44000,44000,44000,44000,2
|
||||
20250424,121200,796495275,44000,44000,44000,44000,1
|
||||
20250424,121100,796451275,44000,44000,44000,44000,0
|
||||
20250424,121000,796451275,44000,44000,44050,44000,11
|
||||
20250424,120900,795966825,44000,44000,44000,44000,0
|
||||
20250424,120800,795966825,44000,44000,44000,44000,0
|
||||
20250424,120700,795966825,44000,44050,44050,44000,14
|
||||
20250424,120600,795350275,44050,44050,44050,44050,0
|
||||
20250424,120500,795350275,44050,44050,44050,44000,22
|
||||
20250424,120400,794381225,44000,44050,44050,44000,2
|
||||
20250424,120300,794293175,44000,44050,44050,44000,31
|
||||
20250424,120200,792927675,44050,44000,44050,44000,13
|
||||
20250424,120100,792355075,44050,44050,44050,44050,2
|
||||
20250424,120000,792266975,44000,44000,44000,44000,19
|
||||
20250424,115900,791430975,44000,44000,44000,44000,2
|
||||
20250424,115800,791342975,44000,44050,44050,44000,18
|
||||
20250424,115700,790550125,44000,44000,44000,44000,0
|
||||
20250424,115600,790550125,44000,44000,44000,44000,27
|
||||
20250424,115500,789362125,44050,44000,44050,44000,36
|
||||
20250424,115400,787778075,44000,44000,44000,44000,131
|
||||
20250424,115300,782014075,44050,44000,44050,44000,19
|
||||
20250424,115200,781177175,44050,44050,44050,44050,1
|
||||
20250424,115100,781133125,44000,44000,44000,44000,170
|
||||
20250424,115000,773653125,44000,44000,44000,44000,1
|
||||
20250424,114900,773609125,44000,44000,44000,44000,1
|
||||
20250424,114800,773565125,44050,44050,44050,44050,20
|
||||
20250424,114700,772684125,44000,44000,44000,44000,3
|
||||
20250424,114600,772552125,44050,44050,44050,44050,1
|
||||
20250424,114500,772508075,44000,44000,44000,44000,3
|
||||
20250424,114400,772376075,44000,44000,44000,44000,1
|
||||
20250424,114300,772332075,44050,44050,44050,44050,0
|
||||
20250424,114200,772332075,44050,44050,44050,44000,27
|
||||
20250424,114100,771142775,44000,44000,44000,44000,5
|
||||
20250424,114000,770922775,44000,44000,44000,44000,1
|
||||
20250424,113900,770878775,44000,44000,44000,44000,0
|
||||
20250424,113800,770878775,44000,44000,44000,44000,3
|
||||
20250424,113700,770746775,44050,44050,44050,44050,1
|
||||
20250424,113600,770702725,44000,44000,44000,44000,21
|
||||
20250424,113500,769778725,44050,44050,44050,44050,0
|
||||
20250424,113400,769778725,44050,44050,44050,44050,20
|
||||
20250424,113300,768897725,44000,44000,44000,44000,1
|
||||
20250424,113200,768853725,44000,44000,44000,44000,1
|
||||
20250424,113100,768809725,44000,44000,44000,44000,1
|
||||
20250424,113000,768765725,44000,44000,44000,44000,1
|
||||
20250424,112900,768721725,44000,44000,44000,44000,2
|
||||
20250424,112800,768633725,44000,44000,44000,44000,0
|
||||
20250424,112700,768633725,44000,44000,44000,44000,200
|
||||
20250424,112600,759833725,44000,44000,44000,44000,3
|
||||
20250424,112500,759701725,44000,44000,44000,44000,8
|
||||
20250424,112400,759349725,44050,44000,44050,44000,2
|
||||
20250424,112300,759261675,44000,44000,44000,44000,6
|
||||
20250424,112200,758997675,44000,43950,44000,43950,790
|
||||
20250424,112100,724273825,43900,43900,43900,43900,150
|
||||
20250424,112000,717688825,43900,43900,43900,43900,7
|
||||
20250424,111900,717381525,43900,43900,43900,43900,6
|
||||
20250424,111800,717118125,43950,43900,43950,43900,13
|
||||
20250424,111700,716546875,43900,43900,43900,43900,1
|
||||
20250424,111600,716502975,43900,43950,43950,43900,2
|
||||
20250424,111500,716415125,43900,43850,43900,43850,4
|
||||
20250424,111400,716239675,43850,43850,43850,43850,4
|
||||
20250424,111300,716064275,43850,43850,43850,43850,1
|
||||
20250424,111200,716020425,43850,43850,43850,43850,31
|
||||
20250424,111100,714661075,43850,43850,43850,43850,1
|
||||
20250424,111000,714617225,43850,43850,43850,43850,0
|
||||
20250424,110900,714617225,43850,43850,43850,43850,1
|
||||
20250424,110800,714573375,43850,43900,43900,43850,23
|
||||
20250424,110700,713563725,43900,43900,43900,43900,6
|
||||
20250424,110600,713300325,43900,43900,43900,43900,196
|
||||
20250424,110500,704695925,43950,43950,43950,43950,15
|
||||
20250424,110400,704036675,43900,43900,43900,43900,201
|
||||
20250424,110300,695212775,43900,43900,43900,43900,1
|
||||
20250424,110200,695168875,43900,43900,43950,43900,42
|
||||
20250424,110100,693324275,43950,43900,43950,43900,11
|
||||
20250424,110000,692841325,43900,43900,43900,43900,1
|
||||
20250424,105900,692797425,43900,43950,43950,43900,17
|
||||
20250424,105800,692050325,43950,43950,43950,43950,0
|
||||
20250424,105700,692050325,43950,43850,43950,43850,19
|
||||
20250424,105600,691215575,43950,43850,43950,43850,11
|
||||
20250424,105500,690733125,43850,43850,43950,43850,833
|
||||
20250424,105400,654169725,43900,43900,43900,43900,5
|
||||
20250424,105300,653950225,43900,43900,43900,43900,253
|
||||
20250424,105200,642843525,43850,43850,43850,43850,1
|
||||
20250424,105100,642799675,43900,43900,43900,43900,16
|
||||
20250424,105000,642097275,43900,43850,43900,43850,2
|
||||
20250424,104900,642009525,43850,43850,43850,43850,13
|
||||
20250424,104800,641439475,43850,43850,43850,43850,3
|
||||
20250424,104700,641307925,43850,43850,43850,43850,15
|
||||
20250424,104600,640650175,43850,43850,43850,43800,198
|
||||
20250424,104500,631967925,43850,43850,43900,43850,447
|
||||
20250424,104400,612366225,43900,43900,43900,43900,1
|
||||
20250424,104300,612322325,43850,43900,43900,43850,40
|
||||
20250424,104200,610566375,43900,43850,43900,43850,242
|
||||
20250424,104100,599953975,43850,43900,43900,43850,12
|
||||
20250424,104000,599427225,43850,43850,43850,43850,44
|
||||
20250424,103900,597497825,43900,43850,43900,43850,2
|
||||
20250424,103800,597410075,43900,43900,43900,43900,23
|
||||
20250424,103700,596400375,43850,43850,43850,43850,13
|
||||
20250424,103600,595830325,43850,43850,43850,43850,2
|
||||
20250424,103500,595742625,43850,43850,43850,43850,0
|
||||
20250424,103400,595742625,43850,43850,43850,43850,4
|
||||
20250424,103300,595567225,43850,43800,43850,43800,1878
|
||||
20250424,103200,513246525,43800,43850,43850,43800,21
|
||||
20250424,103100,512325725,43850,43800,43850,43800,9
|
||||
20250424,103000,511931125,43800,43800,43800,43800,1
|
||||
20250424,102900,511887325,43850,43850,43850,43850,358
|
||||
20250424,102800,496189025,43850,43800,43850,43800,3
|
||||
20250424,102700,496057575,43850,43850,43850,43850,1
|
||||
20250424,102600,496013725,43850,43850,43850,43850,0
|
||||
20250424,102500,496013725,43850,43850,43850,43800,444
|
||||
20250424,102400,476544375,43900,43850,43900,43850,1097
|
||||
20250424,102300,428438125,43850,43850,43850,43800,9
|
||||
20250424,102200,428043525,43800,43800,43800,43800,1
|
||||
20250424,102100,427999725,43800,43850,43850,43800,102
|
||||
20250424,102000,423529575,43800,43800,43800,43800,12
|
||||
20250424,101900,423003975,43850,43800,43850,43800,2
|
||||
20250424,101800,422916325,43800,43800,43850,43800,179
|
||||
20250424,101700,415076075,43800,43800,43800,43800,416
|
||||
20250424,101600,396855275,43850,43900,43900,43800,415
|
||||
20250424,101500,378657475,43850,43900,43900,43850,6
|
||||
20250424,101400,378394125,43850,43850,43850,43850,2
|
||||
20250424,101300,378306425,43900,43850,43900,43850,2
|
||||
20250424,101200,378218675,43850,43850,43850,43850,241
|
||||
20250424,101100,367650825,43900,43900,43900,43900,290
|
||||
20250424,101000,354919825,43850,43850,43850,43850,4
|
||||
20250424,100900,354744425,43850,43900,43900,43850,18
|
||||
20250424,100800,353954275,43900,43900,43900,43900,55
|
||||
20250424,100700,351539775,43850,43950,43950,43850,23
|
||||
20250424,100600,350529225,43900,43950,43950,43900,3
|
||||
20250424,100500,350397475,43900,43900,43950,43900,395
|
||||
20250424,100400,333056925,43950,43950,43950,43950,13
|
||||
20250424,100300,332485575,43950,43950,43950,43950,152
|
||||
20250424,100200,325805175,43950,43950,43950,43950,1
|
||||
20250424,100100,325761225,43950,43950,43950,43950,15
|
||||
20250424,100000,325101975,43950,43900,43950,43900,214
|
||||
20250424,095900,315707275,43900,43900,43900,43900,0
|
||||
20250424,095800,315707275,43900,43900,43900,43900,3
|
||||
20250424,095700,315575575,43900,43900,43900,43900,159
|
||||
20250424,095600,308595475,43900,43900,43900,43900,152
|
||||
20250424,095500,301922675,43900,43900,43900,43900,0
|
||||
20250424,095400,301922675,43900,43950,43950,43900,364
|
||||
20250424,095300,285925025,43950,43950,43950,43950,1
|
||||
20250424,095200,285881075,43950,43950,43950,43950,0
|
||||
20250424,095100,285881075,43950,43950,43950,43950,311
|
||||
20250424,095000,272212625,43975,43975,43975,43975,12
|
||||
20250424,094900,271684925,44000,44000,44000,44000,7
|
||||
20250424,094800,271376925,44000,44000,44000,44000,1
|
||||
20250424,094700,271332925,43950,44000,44000,43950,38
|
||||
20250424,094600,269661325,44000,44000,44000,44000,0
|
||||
20250424,094500,269661325,44000,44000,44000,44000,2
|
||||
20250424,094400,269573325,44000,44000,44000,44000,6
|
||||
20250424,094300,269309325,44000,44000,44000,44000,4
|
||||
20250424,094200,269133325,44000,43950,44000,43950,14
|
||||
20250424,094100,268517875,44000,44000,44000,44000,57
|
||||
20250424,094000,266009875,43950,44000,44000,43950,60
|
||||
20250424,093900,263372575,44000,44000,44000,44000,89
|
||||
20250424,093800,259456575,44000,43950,44000,43950,5
|
||||
20250424,093700,259236775,44000,43950,44000,43950,19
|
||||
20250424,093600,258401675,44000,44000,44000,43950,145
|
||||
20250424,093500,252021725,44000,44000,44000,44000,101
|
||||
20250424,093400,247577725,44000,44000,44000,43900,333
|
||||
20250424,093300,232942275,43950,43950,43950,43950,472
|
||||
20250424,093200,212197875,43900,43900,43900,43900,62
|
||||
20250424,093100,209476075,43950,43950,43950,43950,1
|
||||
20250424,093000,209432125,43950,43850,43950,43850,406
|
||||
20250424,092900,191628925,43850,43850,43850,43850,32
|
||||
20250424,092800,190225725,43850,43850,43850,43800,21
|
||||
20250424,092700,189304925,43850,43800,43850,43800,264
|
||||
20250424,092600,177728575,43800,43800,43800,43800,8
|
||||
20250424,092500,177378175,43800,43850,43850,43800,37
|
||||
20250424,092400,175757475,43800,43800,43800,43800,246
|
||||
20250424,092300,164982675,43800,43800,43800,43800,0
|
||||
20250424,092200,164982675,43800,43800,43800,43800,0
|
||||
20250424,092100,164982675,43800,43850,43850,43800,90
|
||||
20250424,092000,161039775,43850,43850,43850,43800,282
|
||||
20250424,091900,148674125,43900,43925,43925,43900,134
|
||||
20250424,091800,142791500,43900,44000,44000,43900,111
|
||||
20250424,091700,137916000,44000,44000,44000,44000,440
|
||||
20250424,091600,118556000,43950,44000,44000,43950,44
|
||||
20250424,091500,116622150,44000,43900,44000,43900,129
|
||||
20250424,091400,110952250,43900,43850,43900,43850,24
|
||||
20250424,091300,109898900,43850,43900,43900,43850,32
|
||||
20250424,091200,108495050,43900,43900,43900,43900,4
|
||||
20250424,091100,108319450,43850,43950,43950,43850,58
|
||||
20250424,091000,105776050,43850,43900,43900,43850,83
|
||||
20250424,090900,102133800,43950,43950,43950,43950,6
|
||||
20250424,090800,101870100,44000,44000,44000,43950,19
|
||||
20250424,090700,101034850,44000,44050,44050,44000,259
|
||||
20250424,090600,89634700,44050,44050,44050,44050,0
|
||||
20250424,090500,89634700,44050,44100,44150,44050,137
|
||||
20250424,090400,83593750,44200,44100,44300,44100,890
|
||||
20250424,090300,44311450,44050,44050,44050,44050,27
|
||||
20250424,090200,43122100,44050,44100,44100,44000,148
|
||||
20250424,090100,36603750,44100,44200,44200,44100,500
|
||||
20250424,090000,14548750,44150,44300,44300,44150,329
|
||||
|
Reference in New Issue
Block a user