Update 2025-04-24 2740 candle_min
This commit is contained in:
658
111770/min/candle-20250424.csv
Normal file
658
111770/min/candle-20250424.csv
Normal file
@@ -0,0 +1,658 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250424,195600,1879032900,47200,47200,47200,47200,1910
|
||||
20250424,195500,1879032900,47200,47200,47200,47200,0
|
||||
20250424,195400,1879032900,47200,47200,47200,47200,0
|
||||
20250424,195300,1879032900,47200,47200,47200,47200,0
|
||||
20250424,195200,1879032900,47200,47200,47200,47200,0
|
||||
20250424,195100,1879032900,47200,47200,47200,47200,0
|
||||
20250424,195000,1879032900,47200,47200,47200,47200,0
|
||||
20250424,194900,1879032900,47200,47200,47200,47200,0
|
||||
20250424,194800,1879032900,47200,47200,47200,47200,0
|
||||
20250424,194700,1879032900,47200,47200,47200,47200,0
|
||||
20250424,194600,1879032900,47200,47200,47200,47200,0
|
||||
20250424,194500,1879032900,47200,47200,47200,47200,0
|
||||
20250424,194400,1879032900,47200,47200,47200,47200,0
|
||||
20250424,194300,1879032900,47200,47200,47200,47200,0
|
||||
20250424,194200,1879032900,47200,47200,47200,47200,0
|
||||
20250424,194100,1879032900,47200,47200,47200,47200,0
|
||||
20250424,194000,1879032900,47200,47200,47200,47200,0
|
||||
20250424,193900,1879032900,47200,47200,47200,47200,0
|
||||
20250424,193800,1879032900,47200,47200,47200,47200,0
|
||||
20250424,193700,1879032900,47200,47200,47200,47200,0
|
||||
20250424,193600,1879032900,47200,47200,47200,47200,0
|
||||
20250424,193500,1879032900,47200,47200,47200,47200,0
|
||||
20250424,193400,1879032900,47200,47200,47200,47200,0
|
||||
20250424,193300,1879032900,47200,47200,47200,47200,0
|
||||
20250424,193200,1879032900,47200,47200,47200,47200,0
|
||||
20250424,193100,1879032900,47200,47200,47200,47200,0
|
||||
20250424,193000,1879032900,47200,47200,47200,47200,0
|
||||
20250424,192900,1879032900,47200,47200,47200,47200,0
|
||||
20250424,192800,1879032900,47200,47200,47200,47200,0
|
||||
20250424,192700,1879032900,47200,47200,47200,47200,0
|
||||
20250424,192600,1879032900,47200,47200,47200,47200,1910
|
||||
20250424,192500,1879032900,47200,47200,47200,47200,0
|
||||
20250424,192400,1879032900,47200,47200,47200,47200,0
|
||||
20250424,192300,1879032900,47200,47200,47200,47200,0
|
||||
20250424,192200,1879032900,47200,47200,47200,47200,0
|
||||
20250424,192100,1879032900,47200,47200,47200,47200,0
|
||||
20250424,192000,1879032900,47200,47200,47200,47200,0
|
||||
20250424,191900,1879032900,47200,47200,47200,47200,0
|
||||
20250424,191800,1879032900,47200,47200,47200,47200,0
|
||||
20250424,191700,1879032900,47200,47200,47200,47200,0
|
||||
20250424,191600,1879032900,47200,47200,47200,47200,0
|
||||
20250424,191500,1879032900,47200,47200,47200,47200,0
|
||||
20250424,191400,1879032900,47200,47200,47200,47200,0
|
||||
20250424,191300,1879032900,47200,47200,47200,47200,0
|
||||
20250424,191200,1879032900,47200,47200,47200,47200,0
|
||||
20250424,191100,1879032900,47200,47200,47200,47200,0
|
||||
20250424,191000,1879032900,47200,47200,47200,47200,0
|
||||
20250424,190900,1879032900,47200,47200,47200,47200,0
|
||||
20250424,190800,1879032900,47200,47200,47200,47200,0
|
||||
20250424,190700,1879032900,47200,47200,47200,47200,0
|
||||
20250424,190600,1879032900,47200,47200,47200,47200,0
|
||||
20250424,190500,1879032900,47200,47200,47200,47200,0
|
||||
20250424,190400,1879032900,47200,47200,47200,47200,0
|
||||
20250424,190300,1879032900,47200,47200,47200,47200,0
|
||||
20250424,190200,1879032900,47200,47200,47200,47200,0
|
||||
20250424,190100,1879032900,47200,47200,47200,47200,0
|
||||
20250424,190000,1879032900,47200,47200,47200,47200,0
|
||||
20250424,185900,1879032900,47200,47200,47200,47200,0
|
||||
20250424,185800,1879032900,47200,47200,47200,47200,0
|
||||
20250424,185700,1879032900,47200,47200,47200,47200,0
|
||||
20250424,185600,1879032900,47200,47200,47200,47200,1910
|
||||
20250424,185500,1879032900,47200,47200,47200,47200,0
|
||||
20250424,185400,1879032900,47200,47200,47200,47200,0
|
||||
20250424,185300,1879032900,47200,47200,47200,47200,0
|
||||
20250424,185200,1879032900,47200,47200,47200,47200,0
|
||||
20250424,185100,1879032900,47200,47200,47200,47200,0
|
||||
20250424,185000,1879032900,47200,47200,47200,47200,0
|
||||
20250424,184900,1879032900,47200,47200,47200,47200,0
|
||||
20250424,184800,1879032900,47200,47200,47200,47200,0
|
||||
20250424,184700,1879032900,47200,47200,47200,47200,0
|
||||
20250424,184600,1879032900,47200,47200,47200,47200,0
|
||||
20250424,184500,1879032900,47200,47200,47200,47200,0
|
||||
20250424,184400,1879032900,47200,47200,47200,47200,0
|
||||
20250424,184300,1879032900,47200,47200,47200,47200,0
|
||||
20250424,184200,1879032900,47200,47200,47200,47200,0
|
||||
20250424,184100,1879032900,47200,47200,47200,47200,0
|
||||
20250424,184000,1879032900,47200,47200,47200,47200,0
|
||||
20250424,183900,1879032900,47200,47200,47200,47200,0
|
||||
20250424,183800,1879032900,47200,47200,47200,47200,0
|
||||
20250424,183700,1879032900,47200,47200,47200,47200,0
|
||||
20250424,183600,1879032900,47200,47200,47200,47200,0
|
||||
20250424,183500,1879032900,47200,47200,47200,47200,0
|
||||
20250424,183400,1879032900,47200,47200,47200,47200,0
|
||||
20250424,183300,1879032900,47200,47200,47200,47200,0
|
||||
20250424,183200,1879032900,47200,47200,47200,47200,0
|
||||
20250424,183100,1879032900,47200,47200,47200,47200,0
|
||||
20250424,183000,1879032900,47200,47200,47200,47200,0
|
||||
20250424,182900,1879032900,47200,47200,47200,47200,0
|
||||
20250424,182800,1879032900,47200,47200,47200,47200,0
|
||||
20250424,182700,1879032900,47200,47200,47200,47200,0
|
||||
20250424,182600,1879032900,47200,47200,47200,47200,1910
|
||||
20250424,182500,1879032900,47200,47200,47200,47200,0
|
||||
20250424,182400,1879032900,47200,47200,47200,47200,0
|
||||
20250424,182300,1879032900,47200,47200,47200,47200,0
|
||||
20250424,182200,1879032900,47200,47200,47200,47200,0
|
||||
20250424,182100,1879032900,47200,47200,47200,47200,0
|
||||
20250424,182000,1879032900,47200,47200,47200,47200,0
|
||||
20250424,181900,1879032900,47200,47200,47200,47200,0
|
||||
20250424,181800,1879032900,47200,47200,47200,47200,0
|
||||
20250424,181700,1879032900,47200,47200,47200,47200,0
|
||||
20250424,181600,1879032900,47200,47200,47200,47200,0
|
||||
20250424,181500,1879032900,47200,47200,47200,47200,0
|
||||
20250424,181400,1879032900,47200,47200,47200,47200,0
|
||||
20250424,181300,1879032900,47200,47200,47200,47200,0
|
||||
20250424,181200,1879032900,47200,47200,47200,47200,0
|
||||
20250424,181100,1879032900,47200,47200,47200,47200,0
|
||||
20250424,181000,1879032900,47200,47200,47200,47200,0
|
||||
20250424,180900,1879032900,47200,47200,47200,47200,0
|
||||
20250424,180800,1879032900,47200,47200,47200,47200,0
|
||||
20250424,180700,1879032900,47200,47200,47200,47200,0
|
||||
20250424,180600,1879032900,47200,47200,47200,47200,0
|
||||
20250424,180500,1879032900,47200,47200,47200,47200,0
|
||||
20250424,180400,1879032900,47200,47200,47200,47200,0
|
||||
20250424,180300,1879032900,47200,47200,47200,47200,0
|
||||
20250424,180200,1879032900,47200,47200,47200,47200,0
|
||||
20250424,180100,1879032900,47200,47200,47200,47200,0
|
||||
20250424,180000,1879032900,47200,47200,47200,47200,0
|
||||
20250424,175900,1879032900,47200,47200,47200,47200,0
|
||||
20250424,175800,1879032900,47200,47200,47200,47200,0
|
||||
20250424,175700,1879032900,47200,47200,47200,47200,0
|
||||
20250424,175600,1879032900,47200,47200,47200,47200,1910
|
||||
20250424,175500,1879032900,47200,47200,47200,47200,0
|
||||
20250424,175400,1879032900,47200,47200,47200,47200,0
|
||||
20250424,175300,1879032900,47200,47200,47200,47200,0
|
||||
20250424,175200,1879032900,47200,47200,47200,47200,0
|
||||
20250424,175100,1879032900,47200,47200,47200,47200,0
|
||||
20250424,175000,1879032900,47200,47200,47200,47200,0
|
||||
20250424,174900,1879032900,47200,47200,47200,47200,0
|
||||
20250424,174800,1879032900,47200,47200,47200,47200,0
|
||||
20250424,174700,1879032900,47200,47200,47200,47200,0
|
||||
20250424,174600,1879032900,47200,47200,47200,47200,0
|
||||
20250424,174500,1879032900,47200,47200,47200,47200,0
|
||||
20250424,174400,1879032900,47200,47200,47200,47200,0
|
||||
20250424,174300,1879032900,47200,47200,47200,47200,0
|
||||
20250424,174200,1879032900,47200,47200,47200,47200,0
|
||||
20250424,174100,1879032900,47200,47200,47200,47200,0
|
||||
20250424,174000,1879032900,47200,47200,47200,47200,0
|
||||
20250424,173900,1879032900,47200,47200,47200,47200,0
|
||||
20250424,173800,1879032900,47200,47200,47200,47200,0
|
||||
20250424,173700,1879032900,47200,47200,47200,47200,0
|
||||
20250424,173600,1879032900,47200,47200,47200,47200,0
|
||||
20250424,173500,1879032900,47200,47200,47200,47200,0
|
||||
20250424,173400,1879032900,47200,47200,47200,47200,0
|
||||
20250424,173300,1879032900,47200,47200,47200,47200,0
|
||||
20250424,173200,1879032900,47200,47200,47200,47200,0
|
||||
20250424,173100,1879032900,47200,47200,47200,47200,0
|
||||
20250424,173000,1879032900,47200,47200,47200,47200,0
|
||||
20250424,172900,1879032900,47200,47200,47200,47200,0
|
||||
20250424,172800,1879032900,47200,47200,47200,47200,0
|
||||
20250424,172700,1879032900,47200,47200,47200,47200,0
|
||||
20250424,172600,1879032900,47200,47200,47200,47200,1910
|
||||
20250424,172500,1879032900,47200,47200,47200,47200,0
|
||||
20250424,172400,1879032900,47200,47200,47200,47200,0
|
||||
20250424,172300,1879032900,47200,47200,47200,47200,0
|
||||
20250424,172200,1879032900,47200,47200,47200,47200,0
|
||||
20250424,172100,1879032900,47200,47200,47200,47200,0
|
||||
20250424,172000,1879032900,47200,47200,47200,47200,0
|
||||
20250424,171900,1879032900,47200,47200,47200,47200,0
|
||||
20250424,171800,1879032900,47200,47200,47200,47200,0
|
||||
20250424,171700,1879032900,47200,47200,47200,47200,0
|
||||
20250424,171600,1879032900,47200,47200,47200,47200,0
|
||||
20250424,171500,1879032900,47200,47200,47200,47200,0
|
||||
20250424,171400,1879032900,47200,47200,47200,47200,0
|
||||
20250424,171300,1879032900,47200,47200,47200,47200,0
|
||||
20250424,171200,1879032900,47200,47200,47200,47200,0
|
||||
20250424,171100,1879032900,47200,47200,47200,47200,0
|
||||
20250424,171000,1879032900,47200,47200,47200,47200,0
|
||||
20250424,170900,1879032900,47200,47200,47200,47200,0
|
||||
20250424,170800,1879032900,47200,47200,47200,47200,0
|
||||
20250424,170700,1879032900,47200,47200,47200,47200,0
|
||||
20250424,170600,1879032900,47200,47200,47200,47200,0
|
||||
20250424,170500,1879032900,47200,47200,47200,47200,0
|
||||
20250424,170400,1879032900,47200,47200,47200,47200,0
|
||||
20250424,170300,1879032900,47200,47200,47200,47200,0
|
||||
20250424,170200,1879032900,47200,47200,47200,47200,0
|
||||
20250424,170100,1879032900,47200,47200,47200,47200,0
|
||||
20250424,170000,1879032900,47200,47200,47200,47200,0
|
||||
20250424,165900,1879032900,47200,47200,47200,47200,0
|
||||
20250424,165800,1879032900,47200,47200,47200,47200,0
|
||||
20250424,165700,1879032900,47200,47200,47200,47200,0
|
||||
20250424,165600,1879032900,47200,47200,47200,47200,1910
|
||||
20250424,165500,1879032900,47200,47200,47200,47200,0
|
||||
20250424,165400,1879032900,47200,47200,47200,47200,0
|
||||
20250424,165300,1879032900,47200,47200,47200,47200,0
|
||||
20250424,165200,1879032900,47200,47200,47200,47200,0
|
||||
20250424,165100,1879032900,47200,47200,47200,47200,0
|
||||
20250424,165000,1879032900,47200,47200,47200,47200,0
|
||||
20250424,164900,1879032900,47200,47200,47200,47200,0
|
||||
20250424,164800,1879032900,47200,47200,47200,47200,0
|
||||
20250424,164700,1879032900,47200,47200,47200,47200,0
|
||||
20250424,164600,1879032900,47200,47200,47200,47200,0
|
||||
20250424,164500,1879032900,47200,47200,47200,47200,0
|
||||
20250424,164400,1879032900,47200,47200,47200,47200,0
|
||||
20250424,164300,1879032900,47200,47200,47200,47200,0
|
||||
20250424,164200,1879032900,47200,47200,47200,47200,0
|
||||
20250424,164100,1879032900,47200,47200,47200,47200,0
|
||||
20250424,164000,1879032900,47200,47200,47200,47200,0
|
||||
20250424,163900,1879032900,47200,47200,47200,47200,0
|
||||
20250424,163800,1879032900,47200,47200,47200,47200,0
|
||||
20250424,163700,1879032900,47200,47200,47200,47200,0
|
||||
20250424,163600,1879032900,47200,47200,47200,47200,0
|
||||
20250424,163500,1879032900,47200,47200,47200,47200,0
|
||||
20250424,163400,1879032900,47200,47200,47200,47200,0
|
||||
20250424,163300,1879032900,47200,47200,47200,47200,0
|
||||
20250424,163200,1879032900,47200,47200,47200,47200,0
|
||||
20250424,163100,1879032900,47200,47200,47200,47200,0
|
||||
20250424,163000,1879032900,47200,47200,47200,47200,0
|
||||
20250424,162900,1879032900,47200,47200,47200,47200,0
|
||||
20250424,162800,1879032900,47200,47200,47200,47200,0
|
||||
20250424,162700,1879032900,47200,47200,47200,47200,0
|
||||
20250424,162600,1879032900,47200,47200,47200,47200,1910
|
||||
20250424,162500,1879032900,47200,47200,47200,47200,0
|
||||
20250424,162400,1879032900,47200,47200,47200,47200,0
|
||||
20250424,162300,1879032900,47200,47200,47200,47200,0
|
||||
20250424,162200,1879032900,47200,47200,47200,47200,0
|
||||
20250424,162100,1879032900,47200,47200,47200,47200,0
|
||||
20250424,162000,1879032900,47200,47200,47200,47200,0
|
||||
20250424,161900,1879032900,47200,47200,47200,47200,0
|
||||
20250424,161800,1879032900,47200,47200,47200,47200,0
|
||||
20250424,161700,1879032900,47200,47200,47200,47200,0
|
||||
20250424,161600,1879032900,47200,47200,47200,47200,0
|
||||
20250424,161500,1879032900,47200,47200,47200,47200,0
|
||||
20250424,161400,1879032900,47200,47200,47200,47200,0
|
||||
20250424,161300,1879032900,47200,47200,47200,47200,0
|
||||
20250424,161200,1879032900,47200,47200,47200,47200,0
|
||||
20250424,161100,1879032900,47200,47200,47200,47200,0
|
||||
20250424,161000,1879032900,47200,47200,47200,47200,0
|
||||
20250424,160900,1879032900,47200,47200,47200,47200,0
|
||||
20250424,160800,1879032900,47200,47200,47200,47200,0
|
||||
20250424,160700,1879032900,47200,47200,47200,47200,0
|
||||
20250424,160600,1879032900,47200,47200,47200,47200,0
|
||||
20250424,160500,1879032900,47200,47200,47200,47200,0
|
||||
20250424,160400,1879032900,47200,47200,47200,47200,0
|
||||
20250424,160300,1879032900,47200,47200,47200,47200,0
|
||||
20250424,160200,1879032900,47200,47200,47200,47200,0
|
||||
20250424,160100,1879032900,47200,47200,47200,47200,0
|
||||
20250424,160000,1879032900,47200,47200,47200,47200,0
|
||||
20250424,155900,1879032900,47200,47200,47200,47200,0
|
||||
20250424,155800,1879032900,47200,47200,47200,47200,0
|
||||
20250424,155700,1879032900,47200,47200,47200,47200,0
|
||||
20250424,155600,1879032900,47200,47200,47200,47200,1910
|
||||
20250424,155500,1879032900,47200,47200,47200,47200,0
|
||||
20250424,155400,1879032900,47200,47200,47200,47200,0
|
||||
20250424,155300,1879032900,47200,47200,47200,47200,0
|
||||
20250424,155200,1879032900,47200,47200,47200,47200,0
|
||||
20250424,155100,1879032900,47200,47200,47200,47200,0
|
||||
20250424,155000,1879032900,47200,47200,47200,47200,0
|
||||
20250424,154900,1879032900,47200,47200,47200,47200,0
|
||||
20250424,154800,1879032900,47200,47200,47200,47200,0
|
||||
20250424,154700,1879032900,47200,47200,47200,47200,0
|
||||
20250424,154600,1879032900,47200,47200,47200,47200,0
|
||||
20250424,154500,1879032900,47200,47200,47200,47200,0
|
||||
20250424,154400,1879032900,47200,47200,47200,47200,0
|
||||
20250424,154300,1879032900,47200,47200,47200,47200,0
|
||||
20250424,154200,1879032900,47200,47200,47200,47200,0
|
||||
20250424,154100,1879032900,47200,47200,47200,47200,0
|
||||
20250424,154000,1879032900,47200,47200,47200,47200,0
|
||||
20250424,153900,1879032900,47200,47200,47200,47200,0
|
||||
20250424,153800,1879032900,47200,47200,47200,47200,0
|
||||
20250424,153700,1879032900,47200,47200,47200,47200,0
|
||||
20250424,153600,1879032900,47200,47200,47200,47200,0
|
||||
20250424,153500,1879032900,47200,47200,47200,47200,0
|
||||
20250424,153400,1879032900,47200,47200,47200,47200,0
|
||||
20250424,153300,1879032900,47200,47200,47200,47200,0
|
||||
20250424,153200,1879032900,47200,47200,47200,47200,0
|
||||
20250424,153100,1879032900,47200,47200,47200,47200,0
|
||||
20250424,153000,1879032900,47200,47200,47200,47200,1910
|
||||
20250424,152900,1788880900,47200,47200,47200,47200,0
|
||||
20250424,152800,1788880900,47200,47200,47200,47200,0
|
||||
20250424,152700,1788880900,47200,47200,47200,47200,0
|
||||
20250424,152600,1788880900,47200,47200,47200,47200,0
|
||||
20250424,152500,1788880900,47200,47200,47200,47200,0
|
||||
20250424,152400,1788880900,47200,47200,47200,47200,0
|
||||
20250424,152300,1788880900,47200,47200,47200,47200,0
|
||||
20250424,152200,1788880900,47200,47200,47200,47200,0
|
||||
20250424,152100,1788880900,47200,47200,47200,47200,0
|
||||
20250424,152000,1788880900,47200,47200,47200,47200,0
|
||||
20250424,151900,1788880900,47200,47150,47200,47100,110
|
||||
20250424,151800,1783696300,47150,47150,47150,47150,4
|
||||
20250424,151700,1783507700,47150,47250,47250,47050,657
|
||||
20250424,151600,1752500000,47250,47250,47250,47200,171
|
||||
20250424,151500,1744420350,47250,47200,47250,47200,109
|
||||
20250424,151400,1739270200,47250,47250,47250,47250,210
|
||||
20250424,151300,1729347700,47250,47250,47250,47225,54
|
||||
20250424,151200,1726796450,47250,47250,47250,47250,67
|
||||
20250424,151100,1723630700,47200,47350,47350,47200,289
|
||||
20250424,151000,1709969900,47350,47350,47350,47350,65
|
||||
20250424,150900,1706892150,47350,47250,47350,47200,93
|
||||
20250424,150800,1702493800,47250,47200,47250,47200,145
|
||||
20250424,150700,1695645700,47250,47250,47250,47200,38
|
||||
20250424,150600,1693850250,47250,47250,47250,47200,128
|
||||
20250424,150500,1687805650,47250,47250,47250,47200,167
|
||||
20250424,150400,1679919750,47250,47300,47300,47200,159
|
||||
20250424,150300,1672405700,47300,47250,47300,47250,46
|
||||
20250424,150200,1670230700,47250,47250,47250,47200,172
|
||||
20250424,150100,1662103900,47250,47200,47250,47200,65
|
||||
20250424,150000,1659034900,47150,47200,47200,47150,87
|
||||
20250424,145900,1654929650,47150,47150,47200,47150,79
|
||||
20250424,145800,1651201150,47200,47150,47200,47150,54
|
||||
20250424,145700,1648652750,47200,47250,47250,47200,66
|
||||
20250424,145600,1645536050,47250,47250,47250,47250,55
|
||||
20250424,145500,1642937300,47200,47200,47250,47150,87
|
||||
20250424,145400,1638828800,47250,47200,47250,47200,29
|
||||
20250424,145300,1637458650,47250,47200,47250,47200,44
|
||||
20250424,145200,1635380250,47200,47150,47200,47150,75
|
||||
20250424,145100,1631840300,47200,47200,47200,47150,51
|
||||
20250424,145000,1629433150,47200,47200,47200,47200,73
|
||||
20250424,144900,1625987550,47200,47250,47250,47150,136
|
||||
20250424,144800,1619566800,47250,47150,47250,47150,71
|
||||
20250424,144700,1616216050,47250,47150,47250,47150,64
|
||||
20250424,144600,1613193800,47150,47200,47200,47150,47
|
||||
20250424,144500,1610975550,47150,47200,47200,47150,139
|
||||
20250424,144400,1604415000,47200,47150,47200,47150,39
|
||||
20250424,144300,1602574300,47200,47200,47200,47200,127
|
||||
20250424,144200,1596579900,47200,47200,47200,47150,57
|
||||
20250424,144100,1593889550,47200,47150,47200,47150,75
|
||||
20250424,144000,1590349650,47200,47200,47200,47200,51
|
||||
20250424,143900,1587942450,47150,47200,47200,47150,35
|
||||
20250424,143800,1586290500,47200,47200,47200,47150,105
|
||||
20250424,143700,1581336700,47200,47200,47200,47100,98
|
||||
20250424,143600,1576712900,47200,47150,47200,47150,63
|
||||
20250424,143500,1573741900,47100,47100,47150,47100,103
|
||||
20250424,143400,1568885650,47150,47150,47150,47150,52
|
||||
20250424,143300,1566433850,47150,47150,47150,47100,36
|
||||
20250424,143200,1564736600,47150,47150,47150,47150,55
|
||||
20250424,143100,1562143350,47150,47150,47150,47150,46
|
||||
20250424,143000,1559974450,47100,47150,47150,47100,90
|
||||
20250424,142900,1555731100,47100,47100,47150,47100,118
|
||||
20250424,142800,1550170000,47100,47150,47150,47100,44
|
||||
20250424,142700,1548095450,47150,47150,47150,47100,67
|
||||
20250424,142600,1544936450,47150,47100,47150,47100,38
|
||||
20250424,142500,1543144800,47150,47150,47150,47100,89
|
||||
20250424,142400,1538948500,47150,47150,47150,47100,49
|
||||
20250424,142300,1536638250,47150,47150,47150,47100,52
|
||||
20250424,142200,1534186600,47100,47100,47150,47100,65
|
||||
20250424,142100,1531121950,47100,47100,47150,47100,39
|
||||
20250424,142000,1529283200,47200,47150,47200,47150,199
|
||||
20250424,141900,1519898050,47150,47150,47200,47100,101
|
||||
20250424,141800,1515137800,47150,47150,47150,47150,36
|
||||
20250424,141700,1513440400,47150,47050,47150,47050,90
|
||||
20250424,141600,1509200150,47050,47100,47100,47050,54
|
||||
20250424,141500,1506656800,47100,47050,47100,47050,60
|
||||
20250424,141400,1503831350,47100,47150,47150,47050,133
|
||||
20250424,141300,1497566600,47150,47150,47150,47150,75
|
||||
20250424,141200,1494030350,47150,47150,47200,47100,99
|
||||
20250424,141100,1489361550,47100,47050,47150,47050,29
|
||||
20250424,141000,1487995250,47050,47100,47100,47050,71
|
||||
20250424,140900,1484651250,47100,47100,47100,47100,44
|
||||
20250424,140800,1482578850,47100,47050,47100,47000,112
|
||||
20250424,140700,1477307550,47100,47050,47100,47050,44
|
||||
20250424,140600,1475235250,47050,47050,47100,47050,32
|
||||
20250424,140500,1473728700,47050,47100,47100,47050,114
|
||||
20250424,140400,1468362100,47050,47150,47150,47050,86
|
||||
20250424,140300,1464310700,47150,47150,47150,47100,134
|
||||
20250424,140200,1457992650,47200,47100,47200,47100,105
|
||||
20250424,140100,1453040250,47200,47150,47200,47150,69
|
||||
20250424,140000,1449784900,47100,47100,47150,47100,73
|
||||
20250424,135900,1446343250,47150,47100,47150,47100,98
|
||||
20250424,135800,1441722650,47100,47150,47150,47100,36
|
||||
20250424,135700,1440025400,47100,47200,47200,47100,321
|
||||
20250424,135600,1424887100,47150,47150,47200,47100,357
|
||||
20250424,135500,1408053000,47200,47150,47200,47100,70
|
||||
20250424,135400,1404751350,47150,47100,47150,47100,121
|
||||
20250424,135300,1399047550,47100,47150,47150,47100,30
|
||||
20250424,135200,1397633200,47100,47100,47150,47100,86
|
||||
20250424,135100,1393578550,47150,47200,47200,47100,111
|
||||
20250424,135000,1388343850,47150,47150,47200,47100,80
|
||||
20250424,134900,1384569600,47200,47100,47200,47100,87
|
||||
20250424,134800,1380466250,47100,47100,47150,47100,164
|
||||
20250424,134700,1372738950,47150,47100,47150,47050,58
|
||||
20250424,134600,1370004450,47100,47100,47100,47050,61
|
||||
20250424,134500,1367131550,47100,47050,47100,47000,148
|
||||
20250424,134400,1360166800,47050,47000,47050,47000,47
|
||||
20250424,134300,1357955600,47050,47000,47050,47000,49
|
||||
20250424,134200,1355650350,47050,47000,47050,47000,126
|
||||
20250424,134100,1349722300,47000,47050,47050,47000,2
|
||||
20250424,134000,1349628250,47000,47100,47100,47000,291
|
||||
20250424,133900,1335933400,47050,47200,47200,47050,28
|
||||
20250424,133800,1334613450,47150,47050,47150,47050,110
|
||||
20250424,133700,1329433400,47100,47100,47100,47050,103
|
||||
20250424,133600,1324582200,47100,47150,47150,47050,187
|
||||
20250424,133500,1315773650,47200,47150,47200,47150,61
|
||||
20250424,133400,1312896400,47100,47100,47100,47100,54
|
||||
20250424,133300,1310353000,47100,47150,47150,47000,105
|
||||
20250424,133200,1305407100,47150,47150,47150,47100,148
|
||||
20250424,133100,1298433800,47100,47150,47150,47000,70
|
||||
20250424,133000,1295140200,47150,47100,47150,47100,206
|
||||
20250424,132900,1285433800,47150,47150,47150,47100,25
|
||||
20250424,132800,1284255100,47100,47150,47150,47100,134
|
||||
20250424,132700,1277937200,47150,47100,47150,47100,19
|
||||
20250424,132600,1277041600,47150,47100,47150,47100,198
|
||||
20250424,132500,1267714150,47100,47100,47150,47100,80
|
||||
20250424,132400,1263943850,47150,47100,47150,47100,32
|
||||
20250424,132300,1262435150,47150,47100,47150,47050,203
|
||||
20250424,132200,1252872250,47050,47100,47100,47050,48
|
||||
20250424,132100,1250611700,47100,47100,47100,47050,78
|
||||
20250424,132000,1246939100,47100,47000,47100,47000,138
|
||||
20250424,131900,1240445450,47000,47000,47050,47000,33
|
||||
20250424,131800,1238893000,47000,47000,47050,47000,59
|
||||
20250424,131700,1236118400,47050,47000,47050,47000,94
|
||||
20250424,131600,1231695750,47000,47000,47050,47000,43
|
||||
20250424,131500,1229674400,47000,47100,47200,47000,276
|
||||
20250424,131400,1216679650,47150,47200,47200,47100,84
|
||||
20250424,131300,1212717600,47200,47200,47200,47100,106
|
||||
20250424,131200,1207718200,47200,47150,47200,47100,153
|
||||
20250424,131100,1200502050,47200,47150,47200,47150,76
|
||||
20250424,131000,1196917650,47100,47100,47200,47100,55
|
||||
20250424,130900,1194322900,47150,47050,47150,47050,73
|
||||
20250424,130800,1190883500,47100,47050,47100,47050,88
|
||||
20250424,130700,1186738950,47100,47050,47100,47050,34
|
||||
20250424,130600,1185137700,47000,47000,47050,47000,70
|
||||
20250424,130500,1181844350,47050,47000,47050,47000,60
|
||||
20250424,130400,1179022500,47000,47050,47050,47000,77
|
||||
20250424,130300,1175403000,47050,46850,47050,46850,583
|
||||
20250424,130200,1148038950,46850,46850,46900,46850,37
|
||||
20250424,130100,1146304950,46900,46850,46900,46850,26
|
||||
20250424,130000,1145085750,46850,46850,46900,46850,112
|
||||
20250424,125900,1139834250,46900,46850,46900,46850,39
|
||||
20250424,125800,1138006200,46850,46900,46900,46850,84
|
||||
20250424,125700,1134067350,46850,46850,46900,46850,74
|
||||
20250424,125600,1130599300,46850,46850,46900,46850,34
|
||||
20250424,125500,1129005800,46850,46850,46900,46850,121
|
||||
20250424,125400,1123332050,46850,46850,46850,46850,58
|
||||
20250424,125300,1120614750,46900,46950,46950,46850,109
|
||||
20250424,125200,1115501350,46900,46950,46950,46900,95
|
||||
20250424,125100,1111043400,46900,46900,46950,46900,62
|
||||
20250424,125000,1108134950,46950,46950,46950,46900,72
|
||||
20250424,124900,1104755800,46950,46950,47000,46950,202
|
||||
20250424,124800,1095269000,47000,46950,47000,46950,67
|
||||
20250424,124700,1092121250,47000,46950,47000,46950,29
|
||||
20250424,124600,1090759350,46950,47050,47050,46950,272
|
||||
20250424,124500,1077975450,47050,47050,47050,47000,80
|
||||
20250424,124400,1074211500,47050,47150,47150,47050,212
|
||||
20250424,124300,1064222300,47200,47200,47200,47150,184
|
||||
20250424,124200,1055543850,47200,47200,47250,47200,65
|
||||
20250424,124100,1052474100,47250,47250,47250,47200,83
|
||||
20250424,124000,1048552400,47250,47200,47350,47200,237
|
||||
20250424,123900,1037350500,47250,47250,47300,47200,30
|
||||
20250424,123800,1035932950,47300,47200,47300,47200,171
|
||||
20250424,123700,1027852800,47250,47250,47350,47250,64
|
||||
20250424,123600,1024828150,47250,47300,47300,47250,86
|
||||
20250424,123500,1020763300,47250,47200,47300,47200,185
|
||||
20250424,123400,1012025750,47250,47200,47250,47200,56
|
||||
20250424,123300,1009380300,47250,47250,47250,47200,60
|
||||
20250424,123200,1006545350,47200,47250,47250,47150,99
|
||||
20250424,123100,1001870950,47200,47250,47350,47200,112
|
||||
20250424,123000,996578600,47200,47200,47250,47200,67
|
||||
20250424,122900,993415100,47200,47200,47200,47150,90
|
||||
20250424,122800,989168600,47200,47200,47200,47150,76
|
||||
20250424,122700,985581500,47200,47250,47250,47200,124
|
||||
20250424,122600,979725600,47250,47300,47300,47200,125
|
||||
20250424,122500,973819000,47250,47250,47300,47250,109
|
||||
20250424,122400,968667950,47300,47250,47300,47200,126
|
||||
20250424,122300,962714800,47250,47200,47250,47200,52
|
||||
20250424,122200,960259050,47200,47200,47250,47200,44
|
||||
20250424,122100,958181950,47150,47150,47250,47150,117
|
||||
20250424,122000,952660500,47150,47200,47200,47150,36
|
||||
20250424,121900,950961850,47200,47200,47200,47150,33
|
||||
20250424,121800,949405000,47150,47150,47200,47150,107
|
||||
20250424,121700,944356600,47150,47150,47200,47150,52
|
||||
20250424,121600,941903950,47150,47150,47150,47100,181
|
||||
20250424,121500,933375100,47150,47150,47150,47150,145
|
||||
20250424,121400,926538350,47100,47200,47200,47100,144
|
||||
20250424,121300,919746600,47250,47250,47250,47150,356
|
||||
20250424,121200,902948750,47200,47200,47250,47200,35
|
||||
20250424,121100,901296700,47250,47200,47250,47200,55
|
||||
20250424,121000,898698000,47200,47200,47300,47200,176
|
||||
20250424,120900,890379300,47300,47250,47300,47200,39
|
||||
20250424,120800,888536300,47200,47150,47250,47150,48
|
||||
20250424,120700,886270250,47200,47200,47200,47150,199
|
||||
20250424,120600,876880200,47200,47250,47250,47150,134
|
||||
20250424,120500,870554900,47250,47200,47250,47200,33
|
||||
20250424,120400,868996800,47200,47250,47250,47200,186
|
||||
20250424,120300,860217050,47150,47150,47250,47150,60
|
||||
20250424,120200,857384600,47200,47250,47250,47200,101
|
||||
20250424,120100,852616850,47300,47250,47300,47200,118
|
||||
20250424,120000,847041600,47200,47350,47350,47200,180
|
||||
20250424,115900,838529950,47350,47300,47350,47300,64
|
||||
20250424,115800,835500950,47300,47250,47300,47250,89
|
||||
20250424,115700,831291400,47350,47300,47350,47200,400
|
||||
20250424,115600,812383750,47300,47300,47350,47300,97
|
||||
20250424,115500,807791900,47350,47300,47350,47200,120
|
||||
20250424,115400,802119800,47300,47250,47300,47250,49
|
||||
20250424,115300,799803300,47200,47250,47300,47200,414
|
||||
20250424,115200,780244950,47200,47200,47250,47200,33
|
||||
20250424,115100,778687100,47200,47100,47250,47100,541
|
||||
20250424,115000,753175400,47100,47050,47100,47000,86
|
||||
20250424,114900,749128650,47050,47050,47050,47000,51
|
||||
20250424,114800,746729500,47050,47000,47050,47000,52
|
||||
20250424,114700,744284050,47050,47050,47050,47000,88
|
||||
20250424,114600,740144350,47050,47050,47100,47000,135
|
||||
20250424,114500,733792450,47050,47000,47100,47000,38
|
||||
20250424,114400,732004250,47050,47050,47050,47000,173
|
||||
20250424,114300,723870050,47050,47050,47050,47000,30
|
||||
20250424,114200,722459900,47050,47050,47050,47000,182
|
||||
20250424,114100,713902200,47050,47000,47050,47000,16
|
||||
20250424,114000,713149950,46950,47000,47000,46950,36
|
||||
20250424,113900,711458050,46950,47000,47050,46850,30
|
||||
20250424,113800,710047950,47000,47100,47100,46800,79
|
||||
20250424,113700,706337450,47050,47100,47100,47050,32
|
||||
20250424,113600,704831550,47100,47000,47100,47000,140
|
||||
20250424,113500,698244850,47000,47000,47050,47000,29
|
||||
20250424,113400,696881600,47000,47050,47050,46900,332
|
||||
20250424,113300,681287800,47000,47050,47050,46950,137
|
||||
20250424,113200,674848600,47000,47050,47050,47000,33
|
||||
20250424,113100,673296050,47050,47050,47050,47000,90
|
||||
20250424,113000,669061650,47050,47000,47050,47000,10
|
||||
20250424,112900,668591200,47050,47000,47050,47000,37
|
||||
20250424,112800,666851400,46950,47000,47050,46950,75
|
||||
20250424,112700,663326050,47000,47000,47000,47000,13
|
||||
20250424,112600,662715050,46950,47050,47050,46950,72
|
||||
20250424,112500,659328250,47100,47050,47100,47050,122
|
||||
20250424,112400,653583250,47100,47100,47100,47050,55
|
||||
20250424,112300,650992800,47100,47050,47100,47050,8
|
||||
20250424,112200,650616100,47050,47100,47100,47050,70
|
||||
20250424,112100,647319200,47100,47100,47100,47050,31
|
||||
20250424,112000,645859150,47100,47100,47100,47050,32
|
||||
20250424,111900,644352150,47100,47100,47100,47000,101
|
||||
20250424,111800,639595450,47100,47100,47100,47050,57
|
||||
20250424,111700,636912300,47050,47050,47100,47050,63
|
||||
20250424,111600,633947650,47000,47050,47050,47000,50
|
||||
20250424,111500,631595250,47100,47100,47100,47050,77
|
||||
20250424,111400,627971350,47100,47050,47100,47050,113
|
||||
20250424,111300,622654000,47050,47050,47050,47000,24
|
||||
20250424,111200,621524950,47050,47050,47050,47050,14
|
||||
20250424,111100,620866250,47050,47050,47050,47050,89
|
||||
20250424,111000,616678800,47000,47100,47100,47000,29
|
||||
20250424,110900,615314150,47150,47150,47150,47100,101
|
||||
20250424,110800,610555450,47150,47150,47150,47100,75
|
||||
20250424,110700,607019350,47150,47100,47150,47100,57
|
||||
20250424,110600,604333500,47150,47150,47150,47100,31
|
||||
20250424,110500,602871950,47150,47000,47150,47000,149
|
||||
20250424,110400,595858700,47000,47000,47050,47000,38
|
||||
20250424,110300,594071000,47050,47050,47050,47050,19
|
||||
20250424,110200,593177050,47050,47050,47050,46850,117
|
||||
20250424,110100,587681150,47000,47050,47050,47000,38
|
||||
20250424,110000,585893300,47050,46950,47050,46950,27
|
||||
20250424,105900,584624050,47000,47000,47000,46950,91
|
||||
20250424,105800,580348850,46950,47000,47000,46950,12
|
||||
20250424,105700,579784900,47000,47000,47000,46950,91
|
||||
20250424,105600,575507950,47000,46950,47000,46950,44
|
||||
20250424,105500,573441150,46950,47050,47050,46900,62
|
||||
20250424,105400,570527800,46950,47100,47100,46950,266
|
||||
20250424,105300,558011700,47100,47050,47100,47050,30
|
||||
20250424,105200,556598800,47050,47100,47100,47050,50
|
||||
20250424,105100,554245300,47100,47100,47100,47100,123
|
||||
20250424,105000,548452000,47100,47100,47100,47050,7
|
||||
20250424,104900,548122350,47100,47100,47100,47050,91
|
||||
20250424,104800,543836350,47100,47100,47100,47050,175
|
||||
20250424,104700,535595200,47100,47100,47100,47050,50
|
||||
20250424,104600,533240300,47050,47100,47100,47050,73
|
||||
20250424,104500,529802050,47050,47100,47100,47050,40
|
||||
20250424,104400,527918100,47100,47100,47100,47050,26
|
||||
20250424,104300,526693550,47100,47100,47100,47050,114
|
||||
20250424,104200,521327000,47050,47050,47050,47000,39
|
||||
20250424,104100,519492100,47050,47000,47050,47000,6
|
||||
20250424,104000,519209850,47050,46900,47050,46900,53
|
||||
20250424,103900,516718200,46950,47000,47000,46950,219
|
||||
20250424,103800,506428150,47000,46950,47000,46950,62
|
||||
20250424,103700,503514400,47000,46900,47050,46900,1238
|
||||
20250424,103600,445389000,46850,46900,46900,46850,54
|
||||
20250424,103500,442856450,46850,46900,46900,46850,62
|
||||
20250424,103400,439948750,46850,46850,46900,46850,114
|
||||
20250424,103300,434605200,46850,46900,46900,46850,18
|
||||
20250424,103200,433761050,46900,46900,46900,46850,97
|
||||
20250424,103100,429211950,46900,46900,46900,46850,12
|
||||
20250424,103000,428649200,46850,46800,46900,46800,199
|
||||
20250424,102900,419320400,46850,46800,46850,46750,213
|
||||
20250424,102800,409349700,46750,46800,46800,46750,17
|
||||
20250424,102700,408554150,46750,46800,46800,46750,134
|
||||
20250424,102600,402287750,46750,46750,46750,46700,63
|
||||
20250424,102500,399342600,46750,46750,46750,46700,12
|
||||
20250424,102400,398781650,46700,46700,46800,46700,97
|
||||
20250424,102300,394248600,46750,46750,46750,46700,78
|
||||
20250424,102200,390602300,46700,46750,46750,46700,101
|
||||
20250424,102100,385883100,46750,46750,46750,46750,6
|
||||
20250424,102000,385602600,46750,46700,46750,46700,84
|
||||
20250424,101900,381676750,46750,46700,46750,46700,67
|
||||
20250424,101800,378545050,46750,46700,46750,46700,136
|
||||
20250424,101700,372192550,46700,46700,46700,46700,34
|
||||
20250424,101600,370604750,46650,46700,46700,46650,24
|
||||
20250424,101500,369484050,46700,46700,46700,46650,191
|
||||
20250424,101400,360565800,46700,46700,46700,46650,79
|
||||
20250424,101300,356876850,46700,46650,46700,46650,7
|
||||
20250424,101200,356550000,46700,46650,46750,46600,355
|
||||
20250424,101100,339977450,46600,46650,46650,46600,8
|
||||
20250424,101000,339604350,46600,46650,46650,46600,27
|
||||
20250424,100900,338345100,46600,46650,46650,46600,88
|
||||
20250424,100800,334240900,46600,46600,46600,46600,3
|
||||
20250424,100700,334101100,46650,46600,46650,46600,64
|
||||
20250424,100600,331118550,46600,46650,46650,46500,65
|
||||
20250424,100500,328089900,46700,46650,46700,46600,55
|
||||
20250424,100400,325524500,46650,46600,46650,46550,44
|
||||
20250424,100300,323474100,46550,46650,46650,46450,72
|
||||
20250424,100200,320123900,46600,46650,46650,46600,45
|
||||
20250424,100100,318025100,46650,46550,46700,46550,130
|
||||
20250424,100000,311965300,46550,46700,46700,46500,102
|
||||
20250424,095900,307209450,46700,46650,46750,46650,46
|
||||
20250424,095800,305060300,46700,46750,46750,46700,97
|
||||
20250424,095700,300527700,46700,46750,46750,46650,32
|
||||
20250424,095600,299032450,46750,46750,46750,46700,22
|
||||
20250424,095500,298004450,46750,46650,46750,46650,77
|
||||
20250424,095400,294408800,46650,46750,46750,46650,93
|
||||
20250424,095300,290064150,46750,46700,46800,46700,31
|
||||
20250424,095200,288613850,46800,46750,46800,46700,78
|
||||
20250424,095100,284967450,46750,46750,46750,46750,16
|
||||
20250424,095000,284219450,46750,46750,46750,46700,100
|
||||
20250424,094900,279545150,46750,46700,46750,46700,17
|
||||
20250424,094800,278750950,46700,46700,46700,46650,34
|
||||
20250424,094700,277163500,46800,46750,46800,46700,149
|
||||
20250424,094600,270197800,46700,46750,46750,46700,12
|
||||
20250424,094500,269637100,46700,46800,46800,46700,62
|
||||
20250424,094400,266738400,46700,46700,46750,46700,66
|
||||
20250424,094300,263655950,46700,46600,46700,46600,7
|
||||
20250424,094200,263329550,46600,46700,46700,46600,107
|
||||
20250424,094100,258336900,46650,46600,46700,46600,183
|
||||
20250424,094000,249800050,46650,46650,46650,46600,32
|
||||
20250424,093900,248307800,46600,46650,46650,46600,19
|
||||
20250424,093800,247422350,46650,46650,46650,46600,107
|
||||
20250424,093700,242431900,46650,46650,46650,46600,73
|
||||
20250424,093600,239028050,46650,46600,46650,46600,45
|
||||
20250424,093500,236930800,46550,46600,46600,46550,36
|
||||
20250424,093400,235253250,46600,46600,46650,46600,38
|
||||
20250424,093300,233481600,46600,46600,46650,46550,168
|
||||
20250424,093200,225653550,46600,46550,46600,46550,76
|
||||
20250424,093100,222114250,46600,46500,46600,46450,72
|
||||
20250424,093000,218765650,46550,46550,46550,46500,172
|
||||
20250424,092900,210759650,46450,46550,46550,46450,61
|
||||
20250424,092800,207922600,46500,46500,46550,46500,139
|
||||
20250424,092700,201454800,46550,46450,46550,46450,108
|
||||
20250424,092600,196433000,46500,46400,46500,46400,76
|
||||
20250424,092500,192902150,46450,46450,46450,46400,36
|
||||
20250424,092400,191230200,46400,46400,46450,46400,64
|
||||
20250424,092300,188259250,46400,46400,46450,46400,104
|
||||
20250424,092200,183433050,46450,46400,46450,46350,205
|
||||
20250424,092100,173918800,46350,46400,46450,46350,346
|
||||
20250424,092000,157861350,46400,46400,46400,46300,177
|
||||
20250424,091900,149657250,46400,46350,46400,46350,36
|
||||
20250424,091800,147988450,46200,46200,46200,46200,0
|
||||
20250424,091700,147988450,46200,46350,46400,46200,139
|
||||
20250424,091600,141545400,46200,46200,46200,46200,0
|
||||
20250424,091500,141545400,46200,46450,46500,46200,212
|
||||
20250424,091400,131710250,46450,46300,46450,46300,237
|
||||
20250424,091300,120721200,46350,46300,46350,46300,55
|
||||
20250424,091200,118174450,46350,46350,46350,46250,132
|
||||
20250424,091100,112058500,46350,46450,46450,46350,178
|
||||
20250424,091000,103800600,46400,46350,46400,46300,58
|
||||
20250424,090900,101112300,46350,46350,46350,46350,39
|
||||
20250424,090800,99304650,46350,46250,46400,46250,289
|
||||
20250424,090700,85918450,46300,46250,46300,46150,190
|
||||
20250424,090600,77141400,46300,46150,46300,45900,123
|
||||
20250424,090500,71459700,45950,46000,46150,45950,220
|
||||
20250424,090400,61335250,45950,46100,46150,45950,119
|
||||
20250424,090300,55850850,46200,46050,46250,45800,548
|
||||
20250424,090200,30578600,46000,45950,46050,45950,53
|
||||
20250424,090100,28139650,45900,45750,45900,45550,339
|
||||
20250424,090000,12651900,46050,45650,46050,45650,277
|
||||
|
Reference in New Issue
Block a user