Update 2025-04-21 2740 candle_min
This commit is contained in:
601
033100/min/candle-20250421.csv
Normal file
601
033100/min/candle-20250421.csv
Normal file
@@ -0,0 +1,601 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250421,185900,2227022325,30750,30750,30750,30750,1777
|
||||
20250421,185800,2227022325,30750,30750,30750,30750,0
|
||||
20250421,185700,2227022325,30750,30750,30750,30750,0
|
||||
20250421,185600,2227022325,30750,30750,30750,30750,0
|
||||
20250421,185500,2227022325,30750,30750,30750,30750,0
|
||||
20250421,185400,2227022325,30750,30750,30750,30750,0
|
||||
20250421,185300,2227022325,30750,30750,30750,30750,0
|
||||
20250421,185200,2227022325,30750,30750,30750,30750,0
|
||||
20250421,185100,2227022325,30750,30750,30750,30750,0
|
||||
20250421,185000,2227022325,30750,30750,30750,30750,0
|
||||
20250421,184900,2227022325,30750,30750,30750,30750,0
|
||||
20250421,184800,2227022325,30750,30750,30750,30750,0
|
||||
20250421,184700,2227022325,30750,30750,30750,30750,0
|
||||
20250421,184600,2227022325,30750,30750,30750,30750,0
|
||||
20250421,184500,2227022325,30750,30750,30750,30750,0
|
||||
20250421,184400,2227022325,30750,30750,30750,30750,0
|
||||
20250421,184300,2227022325,30750,30750,30750,30750,0
|
||||
20250421,184200,2227022325,30750,30750,30750,30750,0
|
||||
20250421,184100,2227022325,30750,30750,30750,30750,0
|
||||
20250421,184000,2227022325,30750,30750,30750,30750,0
|
||||
20250421,183900,2227022325,30750,30750,30750,30750,0
|
||||
20250421,183800,2227022325,30750,30750,30750,30750,0
|
||||
20250421,183700,2227022325,30750,30750,30750,30750,0
|
||||
20250421,183600,2227022325,30750,30750,30750,30750,0
|
||||
20250421,183500,2227022325,30750,30750,30750,30750,0
|
||||
20250421,183400,2227022325,30750,30750,30750,30750,0
|
||||
20250421,183300,2227022325,30750,30750,30750,30750,0
|
||||
20250421,183200,2227022325,30750,30750,30750,30750,0
|
||||
20250421,183100,2227022325,30750,30750,30750,30750,0
|
||||
20250421,183000,2227022325,30750,30750,30750,30750,0
|
||||
20250421,182900,2227022325,30750,30750,30750,30750,1777
|
||||
20250421,182800,2227022325,30750,30750,30750,30750,0
|
||||
20250421,182700,2227022325,30750,30750,30750,30750,0
|
||||
20250421,182600,2227022325,30750,30750,30750,30750,0
|
||||
20250421,182500,2227022325,30750,30750,30750,30750,0
|
||||
20250421,182400,2227022325,30750,30750,30750,30750,0
|
||||
20250421,182300,2227022325,30750,30750,30750,30750,0
|
||||
20250421,182200,2227022325,30750,30750,30750,30750,0
|
||||
20250421,182100,2227022325,30750,30750,30750,30750,0
|
||||
20250421,182000,2227022325,30750,30750,30750,30750,0
|
||||
20250421,181900,2227022325,30750,30750,30750,30750,0
|
||||
20250421,181800,2227022325,30750,30750,30750,30750,0
|
||||
20250421,181700,2227022325,30750,30750,30750,30750,0
|
||||
20250421,181600,2227022325,30750,30750,30750,30750,0
|
||||
20250421,181500,2227022325,30750,30750,30750,30750,0
|
||||
20250421,181400,2227022325,30750,30750,30750,30750,0
|
||||
20250421,181300,2227022325,30750,30750,30750,30750,0
|
||||
20250421,181200,2227022325,30750,30750,30750,30750,0
|
||||
20250421,181100,2227022325,30750,30750,30750,30750,0
|
||||
20250421,181000,2227022325,30750,30750,30750,30750,0
|
||||
20250421,180900,2227022325,30750,30750,30750,30750,0
|
||||
20250421,180800,2227022325,30750,30750,30750,30750,0
|
||||
20250421,180700,2227022325,30750,30750,30750,30750,0
|
||||
20250421,180600,2227022325,30750,30750,30750,30750,0
|
||||
20250421,180500,2227022325,30750,30750,30750,30750,0
|
||||
20250421,180400,2227022325,30750,30750,30750,30750,0
|
||||
20250421,180300,2227022325,30750,30750,30750,30750,0
|
||||
20250421,180200,2227022325,30750,30750,30750,30750,0
|
||||
20250421,180100,2227022325,30750,30750,30750,30750,0
|
||||
20250421,180000,2227022325,30750,30750,30750,30750,0
|
||||
20250421,175900,2227022325,30750,30750,30750,30750,1777
|
||||
20250421,175800,2227022325,30750,30750,30750,30750,0
|
||||
20250421,175700,2227022325,30750,30750,30750,30750,0
|
||||
20250421,175600,2227022325,30750,30750,30750,30750,0
|
||||
20250421,175500,2227022325,30750,30750,30750,30750,0
|
||||
20250421,175400,2227022325,30750,30750,30750,30750,0
|
||||
20250421,175300,2227022325,30750,30750,30750,30750,0
|
||||
20250421,175200,2227022325,30750,30750,30750,30750,0
|
||||
20250421,175100,2227022325,30750,30750,30750,30750,0
|
||||
20250421,175000,2227022325,30750,30750,30750,30750,0
|
||||
20250421,174900,2227022325,30750,30750,30750,30750,0
|
||||
20250421,174800,2227022325,30750,30750,30750,30750,0
|
||||
20250421,174700,2227022325,30750,30750,30750,30750,0
|
||||
20250421,174600,2227022325,30750,30750,30750,30750,0
|
||||
20250421,174500,2227022325,30750,30750,30750,30750,0
|
||||
20250421,174400,2227022325,30750,30750,30750,30750,0
|
||||
20250421,174300,2227022325,30750,30750,30750,30750,0
|
||||
20250421,174200,2227022325,30750,30750,30750,30750,0
|
||||
20250421,174100,2227022325,30750,30750,30750,30750,0
|
||||
20250421,174000,2227022325,30750,30750,30750,30750,0
|
||||
20250421,173900,2227022325,30750,30750,30750,30750,0
|
||||
20250421,173800,2227022325,30750,30750,30750,30750,0
|
||||
20250421,173700,2227022325,30750,30750,30750,30750,0
|
||||
20250421,173600,2227022325,30750,30750,30750,30750,0
|
||||
20250421,173500,2227022325,30750,30750,30750,30750,0
|
||||
20250421,173400,2227022325,30750,30750,30750,30750,0
|
||||
20250421,173300,2227022325,30750,30750,30750,30750,0
|
||||
20250421,173200,2227022325,30750,30750,30750,30750,0
|
||||
20250421,173100,2227022325,30750,30750,30750,30750,0
|
||||
20250421,173000,2227022325,30750,30750,30750,30750,0
|
||||
20250421,172900,2227022325,30750,30750,30750,30750,1777
|
||||
20250421,172800,2227022325,30750,30750,30750,30750,0
|
||||
20250421,172700,2227022325,30750,30750,30750,30750,0
|
||||
20250421,172600,2227022325,30750,30750,30750,30750,0
|
||||
20250421,172500,2227022325,30750,30750,30750,30750,0
|
||||
20250421,172400,2227022325,30750,30750,30750,30750,0
|
||||
20250421,172300,2227022325,30750,30750,30750,30750,0
|
||||
20250421,172200,2227022325,30750,30750,30750,30750,0
|
||||
20250421,172100,2227022325,30750,30750,30750,30750,0
|
||||
20250421,172000,2227022325,30750,30750,30750,30750,0
|
||||
20250421,171900,2227022325,30750,30750,30750,30750,0
|
||||
20250421,171800,2227022325,30750,30750,30750,30750,0
|
||||
20250421,171700,2227022325,30750,30750,30750,30750,0
|
||||
20250421,171600,2227022325,30750,30750,30750,30750,0
|
||||
20250421,171500,2227022325,30750,30750,30750,30750,0
|
||||
20250421,171400,2227022325,30750,30750,30750,30750,0
|
||||
20250421,171300,2227022325,30750,30750,30750,30750,0
|
||||
20250421,171200,2227022325,30750,30750,30750,30750,0
|
||||
20250421,171100,2227022325,30750,30750,30750,30750,0
|
||||
20250421,171000,2227022325,30750,30750,30750,30750,0
|
||||
20250421,170900,2227022325,30750,30750,30750,30750,0
|
||||
20250421,170800,2227022325,30750,30750,30750,30750,0
|
||||
20250421,170700,2227022325,30750,30750,30750,30750,0
|
||||
20250421,170600,2227022325,30750,30750,30750,30750,0
|
||||
20250421,170500,2227022325,30750,30750,30750,30750,0
|
||||
20250421,170400,2227022325,30750,30750,30750,30750,0
|
||||
20250421,170300,2227022325,30750,30750,30750,30750,0
|
||||
20250421,170200,2227022325,30750,30750,30750,30750,0
|
||||
20250421,170100,2227022325,30750,30750,30750,30750,0
|
||||
20250421,170000,2227022325,30750,30750,30750,30750,0
|
||||
20250421,165900,2227022325,30750,30750,30750,30750,1777
|
||||
20250421,165800,2227022325,30750,30750,30750,30750,0
|
||||
20250421,165700,2227022325,30750,30750,30750,30750,0
|
||||
20250421,165600,2227022325,30750,30750,30750,30750,0
|
||||
20250421,165500,2227022325,30750,30750,30750,30750,0
|
||||
20250421,165400,2227022325,30750,30750,30750,30750,0
|
||||
20250421,165300,2227022325,30750,30750,30750,30750,0
|
||||
20250421,165200,2227022325,30750,30750,30750,30750,0
|
||||
20250421,165100,2227022325,30750,30750,30750,30750,0
|
||||
20250421,165000,2227022325,30750,30750,30750,30750,0
|
||||
20250421,164900,2227022325,30750,30750,30750,30750,0
|
||||
20250421,164800,2227022325,30750,30750,30750,30750,0
|
||||
20250421,164700,2227022325,30750,30750,30750,30750,0
|
||||
20250421,164600,2227022325,30750,30750,30750,30750,0
|
||||
20250421,164500,2227022325,30750,30750,30750,30750,0
|
||||
20250421,164400,2227022325,30750,30750,30750,30750,0
|
||||
20250421,164300,2227022325,30750,30750,30750,30750,0
|
||||
20250421,164200,2227022325,30750,30750,30750,30750,0
|
||||
20250421,164100,2227022325,30750,30750,30750,30750,0
|
||||
20250421,164000,2227022325,30750,30750,30750,30750,0
|
||||
20250421,163900,2227022325,30750,30750,30750,30750,0
|
||||
20250421,163800,2227022325,30750,30750,30750,30750,0
|
||||
20250421,163700,2227022325,30750,30750,30750,30750,0
|
||||
20250421,163600,2227022325,30750,30750,30750,30750,0
|
||||
20250421,163500,2227022325,30750,30750,30750,30750,0
|
||||
20250421,163400,2227022325,30750,30750,30750,30750,0
|
||||
20250421,163300,2227022325,30750,30750,30750,30750,0
|
||||
20250421,163200,2227022325,30750,30750,30750,30750,0
|
||||
20250421,163100,2227022325,30750,30750,30750,30750,0
|
||||
20250421,163000,2227022325,30750,30750,30750,30750,0
|
||||
20250421,162900,2227022325,30750,30750,30750,30750,1777
|
||||
20250421,162800,2227022325,30750,30750,30750,30750,0
|
||||
20250421,162700,2227022325,30750,30750,30750,30750,0
|
||||
20250421,162600,2227022325,30750,30750,30750,30750,0
|
||||
20250421,162500,2227022325,30750,30750,30750,30750,0
|
||||
20250421,162400,2227022325,30750,30750,30750,30750,0
|
||||
20250421,162300,2227022325,30750,30750,30750,30750,0
|
||||
20250421,162200,2227022325,30750,30750,30750,30750,0
|
||||
20250421,162100,2227022325,30750,30750,30750,30750,0
|
||||
20250421,162000,2227022325,30750,30750,30750,30750,0
|
||||
20250421,161900,2227022325,30750,30750,30750,30750,0
|
||||
20250421,161800,2227022325,30750,30750,30750,30750,0
|
||||
20250421,161700,2227022325,30750,30750,30750,30750,0
|
||||
20250421,161600,2227022325,30750,30750,30750,30750,0
|
||||
20250421,161500,2227022325,30750,30750,30750,30750,0
|
||||
20250421,161400,2227022325,30750,30750,30750,30750,0
|
||||
20250421,161300,2227022325,30750,30750,30750,30750,0
|
||||
20250421,161200,2227022325,30750,30750,30750,30750,0
|
||||
20250421,161100,2227022325,30750,30750,30750,30750,0
|
||||
20250421,161000,2227022325,30750,30750,30750,30750,0
|
||||
20250421,160900,2227022325,30750,30750,30750,30750,0
|
||||
20250421,160800,2227022325,30750,30750,30750,30750,0
|
||||
20250421,160700,2227022325,30750,30750,30750,30750,0
|
||||
20250421,160600,2227022325,30750,30750,30750,30750,0
|
||||
20250421,160500,2227022325,30750,30750,30750,30750,0
|
||||
20250421,160400,2227022325,30750,30750,30750,30750,0
|
||||
20250421,160300,2227022325,30750,30750,30750,30750,0
|
||||
20250421,160200,2227022325,30750,30750,30750,30750,0
|
||||
20250421,160100,2227022325,30750,30750,30750,30750,0
|
||||
20250421,160000,2227022325,30750,30750,30750,30750,0
|
||||
20250421,155900,2227022325,30750,30750,30750,30750,1777
|
||||
20250421,155800,2227022325,30750,30750,30750,30750,0
|
||||
20250421,155700,2227022325,30750,30750,30750,30750,0
|
||||
20250421,155600,2227022325,30750,30750,30750,30750,0
|
||||
20250421,155500,2227022325,30750,30750,30750,30750,0
|
||||
20250421,155400,2227022325,30750,30750,30750,30750,0
|
||||
20250421,155300,2227022325,30750,30750,30750,30750,0
|
||||
20250421,155200,2227022325,30750,30750,30750,30750,0
|
||||
20250421,155100,2227022325,30750,30750,30750,30750,0
|
||||
20250421,155000,2227022325,30750,30750,30750,30750,0
|
||||
20250421,154900,2227022325,30750,30750,30750,30750,0
|
||||
20250421,154800,2227022325,30750,30750,30750,30750,0
|
||||
20250421,154700,2227022325,30750,30750,30750,30750,0
|
||||
20250421,154600,2227022325,30750,30750,30750,30750,0
|
||||
20250421,154500,2227022325,30750,30750,30750,30750,0
|
||||
20250421,154400,2227022325,30750,30750,30750,30750,0
|
||||
20250421,154300,2227022325,30750,30750,30750,30750,0
|
||||
20250421,154200,2227022325,30750,30750,30750,30750,0
|
||||
20250421,154100,2227022325,30750,30750,30750,30750,0
|
||||
20250421,154000,2227022325,30750,30750,30750,30750,0
|
||||
20250421,153900,2227022325,30750,30750,30750,30750,0
|
||||
20250421,153800,2227022325,30750,30750,30750,30750,0
|
||||
20250421,153700,2227022325,30750,30750,30750,30750,0
|
||||
20250421,153600,2227022325,30750,30750,30750,30750,0
|
||||
20250421,153500,2227022325,30750,30750,30750,30750,0
|
||||
20250421,153400,2227022325,30750,30750,30750,30750,0
|
||||
20250421,153300,2227022325,30750,30750,30750,30750,0
|
||||
20250421,153200,2227022325,30750,30750,30750,30750,0
|
||||
20250421,153100,2227022325,30750,30750,30750,30750,0
|
||||
20250421,153000,2227022325,30750,30750,30750,30750,1777
|
||||
20250421,152900,2172379575,30550,30550,30550,30550,0
|
||||
20250421,152800,2172379575,30550,30550,30550,30550,0
|
||||
20250421,152700,2172379575,30550,30550,30550,30550,0
|
||||
20250421,152600,2172379575,30550,30550,30550,30550,0
|
||||
20250421,152500,2172379575,30550,30550,30550,30550,0
|
||||
20250421,152400,2172379575,30550,30550,30550,30550,0
|
||||
20250421,152300,2172379575,30550,30550,30550,30550,0
|
||||
20250421,152200,2172379575,30550,30550,30550,30550,0
|
||||
20250421,152100,2172379575,30550,30550,30550,30550,0
|
||||
20250421,152000,2172379575,30550,30550,30550,30550,0
|
||||
20250421,151900,2172379575,30550,30550,30650,30550,544
|
||||
20250421,151800,2155746675,30550,30550,30600,30550,340
|
||||
20250421,151700,2145350475,30550,30550,30550,30550,251
|
||||
20250421,151600,2137682425,30550,30550,30600,30550,192
|
||||
20250421,151500,2131815625,30650,30600,30650,30550,116
|
||||
20250421,151400,2128269025,30600,30600,30650,30550,584
|
||||
20250421,151300,2110400425,30600,30600,30600,30550,195
|
||||
20250421,151200,2104435325,30650,30550,30650,30550,254
|
||||
20250421,151100,2096666975,30600,30600,30650,30600,79
|
||||
20250421,151000,2094249525,30600,30600,30600,30600,39
|
||||
20250421,150900,2093056125,30600,30550,30650,30550,47
|
||||
20250421,150800,2091618975,30550,30600,30600,30550,223
|
||||
20250421,150700,2084795475,30600,30650,30650,30600,2
|
||||
20250421,150600,2084734225,30600,30600,30600,30550,494
|
||||
20250421,150500,2069618275,30550,30600,30600,30550,27
|
||||
20250421,150400,2068792275,30600,30600,30600,30550,228
|
||||
20250421,150300,2061819475,30600,30600,30600,30600,252
|
||||
20250421,150200,2054108275,30600,30600,30600,30600,678
|
||||
20250421,150100,2033361475,30550,30600,30600,30550,413
|
||||
20250421,150000,2020731275,30600,30600,30600,30600,660
|
||||
20250421,145900,2000535275,30600,30650,30650,30600,34
|
||||
20250421,145800,1999493325,30600,30600,30600,30600,0
|
||||
20250421,145700,1999493325,30600,30650,30650,30600,89
|
||||
20250421,145600,1996769825,30600,30650,30650,30600,5
|
||||
20250421,145500,1996616775,30650,30650,30650,30650,106
|
||||
20250421,145400,1993367875,30600,30600,30650,30600,56
|
||||
20250421,145300,1991654025,30600,30550,30600,30550,155
|
||||
20250421,145200,1986912625,30600,30600,30600,30600,90
|
||||
20250421,145100,1984158625,30650,30650,30650,30650,3
|
||||
20250421,145000,1984066675,30650,30600,30650,30600,45
|
||||
20250421,144900,1982689625,30600,30600,30600,30550,211
|
||||
20250421,144800,1976237375,30600,30600,30600,30600,142
|
||||
20250421,144700,1971892175,30650,30650,30650,30650,1
|
||||
20250421,144600,1971861525,30600,30600,30650,30600,800
|
||||
20250421,144500,1947381225,30650,30650,30650,30650,0
|
||||
20250421,144400,1947381225,30650,30600,30650,30600,879
|
||||
20250421,144300,1920483775,30600,30600,30650,30550,440
|
||||
20250421,144200,1907023425,30600,30600,30600,30600,59
|
||||
20250421,144100,1905218025,30600,30600,30600,30600,41
|
||||
20250421,144000,1903963425,30600,30600,30600,30600,26
|
||||
20250421,143900,1903167825,30600,30600,30600,30600,10
|
||||
20250421,143800,1902861825,30600,30600,30600,30600,453
|
||||
20250421,143700,1889000025,30600,30600,30600,30600,133
|
||||
20250421,143600,1884930225,30600,30600,30600,30600,156
|
||||
20250421,143500,1880156625,30650,30650,30650,30650,1
|
||||
20250421,143400,1880125975,30600,30650,30650,30600,102
|
||||
20250421,143300,1877003075,30650,30650,30650,30650,1
|
||||
20250421,143200,1876972425,30650,30650,30650,30650,2
|
||||
20250421,143100,1876911125,30650,30600,30650,30600,52
|
||||
20250421,143000,1875319875,30600,30600,30600,30600,0
|
||||
20250421,142900,1875319875,30600,30600,30600,30600,61
|
||||
20250421,142800,1873453275,30600,30600,30600,30600,300
|
||||
20250421,142700,1864273275,30600,30650,30650,30600,25
|
||||
20250421,142600,1863508225,30600,30600,30600,30600,31
|
||||
20250421,142500,1862559625,30650,30650,30650,30650,0
|
||||
20250421,142400,1862559625,30650,30650,30650,30600,99
|
||||
20250421,142300,1859526075,30650,30650,30650,30650,167
|
||||
20250421,142200,1854407525,30650,30650,30650,30600,34
|
||||
20250421,142100,1853365525,30600,30600,30650,30600,113
|
||||
20250421,142000,1849907125,30600,30600,30600,30600,307
|
||||
20250421,141900,1840512925,30650,30650,30650,30650,163
|
||||
20250421,141800,1835516975,30650,30600,30650,30600,561
|
||||
20250421,141700,1818322375,30650,30650,30650,30650,10
|
||||
20250421,141600,1818015875,30650,30650,30650,30650,320
|
||||
20250421,141500,1808207875,30650,30700,30700,30650,120
|
||||
20250421,141400,1804529825,30700,30650,30700,30650,431
|
||||
20250421,141300,1791318575,30650,30700,30700,30650,387
|
||||
20250421,141200,1779443275,30700,30750,30750,30700,133
|
||||
20250421,141100,1775360125,30800,30800,30800,30800,0
|
||||
20250421,141000,1775360125,30800,30700,30800,30700,309
|
||||
20250421,140900,1765858825,30700,30650,30700,30650,99
|
||||
20250421,140800,1762820225,30700,30700,30700,30700,61
|
||||
20250421,140700,1760947525,30750,30700,30750,30650,33
|
||||
20250421,140600,1759935075,30700,30700,30750,30700,130
|
||||
20250421,140500,1755941575,30700,30700,30750,30700,77
|
||||
20250421,140400,1753577175,30650,30700,30700,30650,6
|
||||
20250421,140300,1753393225,30700,30650,30700,30650,2
|
||||
20250421,140200,1753331875,30650,30700,30750,30650,145
|
||||
20250421,140100,1748876725,30700,30700,30700,30700,16
|
||||
20250421,140000,1748385525,30700,30700,30700,30700,792
|
||||
20250421,135900,1724071125,30700,30650,30700,30650,58
|
||||
20250421,135800,1722290875,30650,30650,30700,30650,194
|
||||
20250421,135700,1716338075,30650,30750,30800,30650,2156
|
||||
20250421,135600,1650117475,30750,30750,30800,30750,524
|
||||
20250421,135500,1633999575,30750,30800,30800,30750,833
|
||||
20250421,135400,1608347675,30800,30800,30850,30800,343
|
||||
20250421,135300,1597783225,30850,30850,30850,30800,55
|
||||
20250421,135200,1596086725,30800,30800,30800,30800,19
|
||||
20250421,135100,1595501525,30800,30850,30850,30800,4
|
||||
20250421,135000,1595378275,30850,30850,30850,30850,2
|
||||
20250421,134900,1595316575,30800,30800,30800,30800,1
|
||||
20250421,134800,1595285775,30850,30850,30850,30800,29
|
||||
20250421,134700,1594391175,30850,30850,30850,30850,10
|
||||
20250421,134600,1594082675,30850,30850,30850,30850,3
|
||||
20250421,134500,1593990125,30800,30850,30850,30800,6
|
||||
20250421,134400,1593805275,30850,30850,30850,30850,61
|
||||
20250421,134300,1591923425,30850,30850,30850,30850,0
|
||||
20250421,134200,1591923425,30850,30850,30850,30850,4
|
||||
20250421,134100,1591800025,30850,30850,30850,30800,227
|
||||
20250421,134000,1584797875,30850,30850,30850,30850,41
|
||||
20250421,133900,1583533025,30850,30850,30850,30800,43
|
||||
20250421,133800,1582206825,30850,30850,30850,30850,1
|
||||
20250421,133700,1582175975,30850,30900,30900,30850,142
|
||||
20250421,133600,1577793925,30900,30900,30900,30900,16
|
||||
20250421,133500,1577299525,30900,30900,30900,30900,3
|
||||
20250421,133400,1577206825,30950,30850,30950,30850,223
|
||||
20250421,133300,1570314025,30800,30850,30850,30800,146
|
||||
20250421,133200,1565810475,30850,30850,30850,30850,12
|
||||
20250421,133100,1565440275,30850,30850,30850,30850,4
|
||||
20250421,133000,1565316875,30850,30850,30850,30850,14
|
||||
20250421,132900,1564884975,30850,30850,30850,30850,57
|
||||
20250421,132800,1563126525,30850,30850,30850,30800,741
|
||||
20250421,132700,1540267225,30800,30850,30850,30800,46
|
||||
20250421,132600,1538848275,30800,30800,30800,30800,94
|
||||
20250421,132500,1535953075,30800,30850,30850,30800,25
|
||||
20250421,132400,1535183025,30800,30800,30800,30800,0
|
||||
20250421,132300,1535183025,30800,30800,30800,30800,121
|
||||
20250421,132200,1531456225,30850,30850,30850,30850,8
|
||||
20250421,132100,1531209425,30850,30800,30850,30800,74
|
||||
20250421,132000,1528930125,30825,30825,30825,30825,0
|
||||
20250421,131900,1528930125,30825,30825,30825,30825,0
|
||||
20250421,131800,1528930125,30825,30825,30825,30825,0
|
||||
20250421,131700,1528930125,30825,30825,30825,30825,1
|
||||
20250421,131600,1528899300,30825,30800,30850,30800,5
|
||||
20250421,131500,1528745175,30800,30800,30800,30800,0
|
||||
20250421,131400,1528745175,30800,30800,30800,30800,7
|
||||
20250421,131300,1528529575,30800,30800,30800,30800,18
|
||||
20250421,131200,1527975175,30800,30850,30850,30800,3
|
||||
20250421,131100,1527882725,30850,30850,30850,30850,0
|
||||
20250421,131000,1527882725,30850,30800,30850,30800,32
|
||||
20250421,130900,1526896125,30800,30800,30800,30800,17
|
||||
20250421,130800,1526372525,30800,30800,30800,30800,2
|
||||
20250421,130700,1526310925,30800,30800,30800,30800,106
|
||||
20250421,130600,1523046125,30800,30750,30850,30750,162
|
||||
20250421,130500,1518057675,30800,30800,30800,30800,301
|
||||
20250421,130400,1508786875,30800,30800,30800,30800,0
|
||||
20250421,130300,1508786875,30800,30800,30800,30800,13
|
||||
20250421,130200,1508386475,30850,30800,30850,30800,6
|
||||
20250421,130100,1508201625,30800,30800,30800,30800,20
|
||||
20250421,130000,1507585625,30800,30750,30800,30750,90
|
||||
20250421,125900,1504814025,30850,30800,30850,30800,8
|
||||
20250421,125800,1504567575,30800,30800,30800,30800,784
|
||||
20250421,125700,1480420375,30800,30800,30800,30800,3
|
||||
20250421,125600,1480327975,30800,30750,30800,30750,21
|
||||
20250421,125500,1479681675,30750,30800,30800,30750,4
|
||||
20250421,125400,1479558625,30800,30800,30800,30800,11
|
||||
20250421,125300,1479219825,30750,30800,30800,30750,639
|
||||
20250421,125200,1459542475,30800,30850,30850,30800,20
|
||||
20250421,125100,1458925575,30850,30850,30850,30850,13
|
||||
20250421,125000,1458524525,30850,30850,30850,30850,7
|
||||
20250421,124900,1458308575,30850,30800,30850,30800,124
|
||||
20250421,124800,1454488675,30850,30850,30850,30800,253
|
||||
20250421,124700,1446683925,30850,30850,30850,30850,49
|
||||
20250421,124600,1445172275,30800,30800,30800,30800,1
|
||||
20250421,124500,1445141475,30850,30850,30850,30850,1
|
||||
20250421,124400,1445110625,30850,30850,30850,30850,0
|
||||
20250421,124300,1445110625,30850,30850,30850,30850,30
|
||||
20250421,124200,1444185125,30850,30850,30850,30850,4
|
||||
20250421,124100,1444061725,30800,30850,30850,30800,33
|
||||
20250421,124000,1443043725,30800,30800,30800,30800,587
|
||||
20250421,123900,1424964125,30850,30850,30850,30800,245
|
||||
20250421,123800,1417406475,30900,30900,30900,30900,0
|
||||
20250421,123700,1417406475,30900,30900,30900,30900,26
|
||||
20250421,123600,1416603075,30900,30900,30900,30900,10
|
||||
20250421,123500,1416294075,30850,30850,30850,30850,64
|
||||
20250421,123400,1414319675,30850,30850,30950,30850,376
|
||||
20250421,123300,1402699375,30850,30850,30850,30800,586
|
||||
20250421,123200,1384622325,30850,30850,30850,30850,37
|
||||
20250421,123100,1383480875,30850,30850,30850,30850,4
|
||||
20250421,123000,1383357475,30800,30900,30900,30800,138
|
||||
20250421,122900,1379100375,30900,30850,30900,30850,596
|
||||
20250421,122800,1360713325,30850,30850,30850,30850,0
|
||||
20250421,122700,1360713325,30850,30850,30850,30850,3
|
||||
20250421,122600,1360620775,30850,30850,30850,30850,89
|
||||
20250421,122500,1357875125,30850,30850,30850,30850,25
|
||||
20250421,122400,1357103875,30850,30850,30850,30850,31
|
||||
20250421,122300,1356147525,30850,30850,30850,30850,0
|
||||
20250421,122200,1356147525,30850,30850,30850,30850,142
|
||||
20250421,122100,1351766825,30850,30850,30850,30850,0
|
||||
20250421,122000,1351766825,30850,30850,30850,30850,42
|
||||
20250421,121900,1350471125,30850,30850,30900,30850,8
|
||||
20250421,121800,1350224225,30900,30900,30900,30900,1
|
||||
20250421,121700,1350193325,30850,30850,30850,30850,17
|
||||
20250421,121600,1349668875,30850,30850,30850,30850,0
|
||||
20250421,121500,1349668875,30850,30850,30850,30850,57
|
||||
20250421,121400,1347910425,30850,30850,30850,30850,15
|
||||
20250421,121300,1347447675,30900,30850,30900,30850,20
|
||||
20250421,121200,1346830525,30900,30900,30900,30900,13
|
||||
20250421,121100,1346428825,30900,30900,30900,30850,255
|
||||
20250421,121000,1338550075,30850,30850,30850,30850,6
|
||||
20250421,120900,1338364975,30850,30900,30900,30850,18
|
||||
20250421,120800,1337809575,30850,30850,30900,30850,18
|
||||
20250421,120700,1337254225,30850,30850,30850,30850,6
|
||||
20250421,120600,1337069125,30850,30850,30850,30850,10
|
||||
20250421,120500,1336760625,30850,30850,30850,30850,0
|
||||
20250421,120400,1336760625,30850,30900,30900,30850,96
|
||||
20250421,120300,1333798975,30850,30850,30850,30850,104
|
||||
20250421,120200,1330590575,30900,30900,30900,30900,574
|
||||
20250421,120100,1312853975,30950,30950,30950,30950,1
|
||||
20250421,120000,1312823025,30900,30950,30950,30900,3
|
||||
20250421,115900,1312730275,30950,30950,30950,30950,52
|
||||
20250421,115800,1311120875,30950,30950,30950,30950,17
|
||||
20250421,115700,1310594725,30900,30950,30950,30900,8
|
||||
20250421,115600,1310347475,30950,30950,30950,30900,17
|
||||
20250421,115500,1309822025,30900,30900,30900,30900,2
|
||||
20250421,115400,1309760225,30950,30950,30950,30950,201
|
||||
20250421,115300,1303539275,30950,30950,30950,30950,1
|
||||
20250421,115200,1303508325,30900,30900,30900,30900,9
|
||||
20250421,115100,1303230225,30950,30950,30950,30950,0
|
||||
20250421,115000,1303230225,30950,30950,30950,30950,11
|
||||
20250421,114900,1302889775,30950,30950,30950,30950,21
|
||||
20250421,114800,1302239825,30950,30950,30950,30950,124
|
||||
20250421,114700,1298402025,30950,30950,30950,30950,33
|
||||
20250421,114600,1297380675,30950,30950,31000,30950,87
|
||||
20250421,114500,1294687975,30950,30950,30950,30950,90
|
||||
20250421,114400,1291902475,30950,30950,30950,30950,67
|
||||
20250421,114300,1289828825,30950,30950,30950,30950,37
|
||||
20250421,114200,1288683675,30950,30950,30950,30950,6
|
||||
20250421,114100,1288497975,31000,30950,31000,30950,19
|
||||
20250421,114000,1287909575,30950,30950,30950,30950,51
|
||||
20250421,113900,1286331125,31000,31000,31000,31000,228
|
||||
20250421,113800,1279263125,31000,31000,31000,31000,0
|
||||
20250421,113700,1279263125,31000,31050,31100,31000,194
|
||||
20250421,113600,1273241125,31050,31050,31050,31050,146
|
||||
20250421,113500,1268707825,31050,31050,31100,31050,225
|
||||
20250421,113400,1261721525,31000,31000,31000,31000,0
|
||||
20250421,113300,1261721525,31000,31000,31000,31000,0
|
||||
20250421,113200,1261721525,31000,31000,31000,31000,0
|
||||
20250421,113100,1261721525,31000,31000,31000,31000,47
|
||||
20250421,113000,1260264525,31000,31000,31000,31000,0
|
||||
20250421,112900,1260264525,31000,31000,31000,31000,23
|
||||
20250421,112800,1259551525,31050,31000,31050,30950,387
|
||||
20250421,112700,1247554525,30950,30950,30950,30950,0
|
||||
20250421,112600,1247554525,30950,30950,31000,30950,24
|
||||
20250421,112500,1246811475,30950,31000,31000,30950,214
|
||||
20250421,112400,1240179125,31000,31000,31000,31000,107
|
||||
20250421,112300,1236862125,31000,31050,31050,31000,1104
|
||||
20250421,112200,1202596125,31050,31100,31100,31050,41
|
||||
20250421,112100,1201322325,31050,31050,31100,31050,32
|
||||
20250421,112000,1200328675,31050,31050,31050,31050,1
|
||||
20250421,111900,1200297625,31100,31100,31100,31100,1
|
||||
20250421,111800,1200266525,31100,31100,31100,31100,2
|
||||
20250421,111700,1200204325,31050,31050,31050,31050,2
|
||||
20250421,111600,1200142225,31050,31050,31050,31050,0
|
||||
20250421,111500,1200142225,31050,31100,31100,31050,194
|
||||
20250421,111400,1194109075,31100,31100,31100,31100,0
|
||||
20250421,111300,1194109075,31100,31100,31100,31100,13
|
||||
20250421,111200,1193704775,31050,31050,31050,31050,2
|
||||
20250421,111100,1193642675,31050,31050,31050,31050,325
|
||||
20250421,111000,1183551425,31050,31050,31050,31050,1
|
||||
20250421,110900,1183520375,31000,31050,31050,31000,769
|
||||
20250421,110800,1159643425,31100,31100,31100,31100,12
|
||||
20250421,110700,1159270225,31050,31050,31050,31050,5
|
||||
20250421,110600,1159114975,31050,31100,31100,31050,414
|
||||
20250421,110500,1146240075,31100,31100,31100,31100,40
|
||||
20250421,110400,1144996075,31100,31150,31200,31100,482
|
||||
20250421,110300,1129982025,31150,31150,31150,31150,135
|
||||
20250421,110200,1125776775,31150,31150,31150,31150,78
|
||||
20250421,110100,1123347075,31150,31150,31150,31100,262
|
||||
20250421,110000,1115185925,31150,31150,31150,31150,9
|
||||
20250421,105900,1114905575,31200,31200,31200,31200,18
|
||||
20250421,105800,1114343975,31150,31150,31150,31150,9
|
||||
20250421,105700,1114063625,31150,31200,31200,31150,43
|
||||
20250421,105600,1112722325,31200,31150,31200,31100,54
|
||||
20250421,105500,1111040275,31150,31150,31200,31150,28
|
||||
20250421,105400,1110167675,31150,31150,31150,31100,51
|
||||
20250421,105300,1108581225,31150,31100,31150,31100,179
|
||||
20250421,105200,1103005475,31100,31100,31100,31100,25
|
||||
20250421,105100,1102227975,31100,31200,31200,31100,513
|
||||
20250421,105000,1086228125,31250,31250,31250,31250,0
|
||||
20250421,104900,1086228125,31250,31250,31250,31200,13
|
||||
20250421,104800,1085822375,31200,31300,31300,31200,248
|
||||
20250421,104700,1078081975,31300,31300,31350,31250,180
|
||||
20250421,104600,1072446675,31250,31300,31300,31200,462
|
||||
20250421,104500,1057999075,31250,31250,31250,31250,101
|
||||
20250421,104400,1054842825,31250,31250,31300,31100,670
|
||||
20250421,104300,1033897575,31250,31200,31250,31150,243
|
||||
20250421,104200,1026315375,31050,31100,31150,31050,382
|
||||
20250421,104100,1014421275,31050,31000,31050,31000,248
|
||||
20250421,104000,1006729575,31000,31000,31000,31000,0
|
||||
20250421,103900,1006729575,31000,30950,31000,30900,24
|
||||
20250421,103800,1005987725,30950,30950,30950,30950,131
|
||||
20250421,103700,1001933275,30950,30950,30950,30900,15
|
||||
20250421,103600,1001469325,30950,30900,30950,30850,510
|
||||
20250421,103500,985693325,30900,30900,30950,30900,10
|
||||
20250421,103400,985384275,30900,30900,30900,30900,14
|
||||
20250421,103300,984951675,30900,30900,30900,30900,120
|
||||
20250421,103200,981243675,30950,30900,30950,30900,5
|
||||
20250421,103100,981089125,30900,30850,30900,30850,68
|
||||
20250421,103000,978987975,30900,30950,30950,30850,73
|
||||
20250421,102900,976732425,30900,30900,30900,30900,30
|
||||
20250421,102800,975805425,30900,30900,30900,30900,8
|
||||
20250421,102700,975558225,30900,30900,30900,30900,47
|
||||
20250421,102600,974105925,30900,30900,30900,30850,48
|
||||
20250421,102500,972623325,30900,30850,30900,30850,321
|
||||
20250421,102400,962710675,30850,30900,30900,30850,102
|
||||
20250421,102300,959562325,30900,30900,30900,30900,200
|
||||
20250421,102200,953382325,30900,30900,30900,30850,331
|
||||
20250421,102100,943157925,30900,30900,30900,30850,455
|
||||
20250421,102000,929106125,30900,30900,30900,30850,1367
|
||||
20250421,101900,886881175,30950,30950,30950,30950,69
|
||||
20250421,101800,884745625,30950,31050,31050,30900,790
|
||||
20250421,101700,860282825,31000,31050,31050,30950,2263
|
||||
20250421,101600,790130675,31050,31100,31100,31000,431
|
||||
20250421,101500,776747575,31100,31100,31100,31100,2
|
||||
20250421,101400,776685375,31100,31100,31100,31100,1
|
||||
20250421,101300,776654275,31100,31100,31100,31100,3
|
||||
20250421,101200,776560975,31100,31100,31100,31100,68
|
||||
20250421,101100,774446175,31100,31050,31100,31050,410
|
||||
20250421,101000,761695625,31050,31100,31100,31050,857
|
||||
20250421,100900,735043175,31150,31150,31150,31150,183
|
||||
20250421,100800,729342725,31150,31100,31150,31100,121
|
||||
20250421,100700,725579575,31100,31100,31100,31100,91
|
||||
20250421,100600,722749475,31100,31050,31100,31050,31
|
||||
20250421,100500,721785425,31100,31100,31100,31100,230
|
||||
20250421,100400,714632425,31050,31050,31050,31050,0
|
||||
20250421,100300,714632425,31050,31100,31100,31050,25
|
||||
20250421,100200,713855925,31100,31150,31150,31000,345
|
||||
20250421,100100,703135925,31100,31050,31100,31000,668
|
||||
20250421,100000,682370775,31100,31100,31100,31050,6
|
||||
20250421,095900,682184325,31050,31050,31050,31000,130
|
||||
20250421,095800,678147875,31050,31050,31050,31050,37
|
||||
20250421,095700,676999025,31050,31050,31050,31050,268
|
||||
20250421,095600,668677625,31050,31050,31100,31050,804
|
||||
20250421,095500,643673875,31050,31025,31075,31025,98
|
||||
20250421,095400,640630800,31050,31050,31050,31025,185
|
||||
20250421,095300,634886575,31050,31050,31050,31000,269
|
||||
20250421,095200,626537225,31000,31100,31100,31000,1255
|
||||
20250421,095100,587568975,31100,31150,31150,31050,983
|
||||
20250421,095000,556997475,31150,31100,31150,31100,20
|
||||
20250421,094900,556374775,31150,31150,31150,31050,1779
|
||||
20250421,094800,501033575,31200,31150,31200,31150,7
|
||||
20250421,094700,500815225,31150,31200,31200,31150,305
|
||||
20250421,094600,491302675,31200,31200,31200,31200,125
|
||||
20250421,094500,487402675,31250,31250,31250,31250,35
|
||||
20250421,094400,486308925,31250,31300,31350,31250,573
|
||||
20250421,094300,468395675,31300,31300,31300,31300,119
|
||||
20250421,094200,464670975,31250,31300,31300,31250,45
|
||||
20250421,094100,463264525,31250,31300,31300,31250,9
|
||||
20250421,094000,462983075,31300,31300,31300,31300,113
|
||||
20250421,093900,459446175,31250,31250,31300,31250,187
|
||||
20250421,093800,453600575,31250,31300,31300,31250,34
|
||||
20250421,093700,452538025,31300,31300,31300,31300,143
|
||||
20250421,093600,448062125,31300,31350,31350,31250,686
|
||||
20250421,093500,426582375,31350,31400,31400,31350,63
|
||||
20250421,093400,424606225,31400,31400,31400,31300,140
|
||||
20250421,093300,420210325,31400,31450,31450,31400,163
|
||||
20250421,093200,415089525,31450,31400,31450,31400,68
|
||||
20250421,093100,412954275,31400,31350,31400,31350,237
|
||||
20250421,093000,405512925,31300,31250,31300,31200,283
|
||||
20250421,092900,396661625,31250,31200,31250,31200,63
|
||||
20250421,092800,394695975,31250,31250,31250,31250,73
|
||||
20250421,092700,392414725,31250,31200,31250,31200,403
|
||||
20250421,092600,379839125,31250,31250,31250,31250,62
|
||||
20250421,092500,377901625,31250,31250,31250,31250,55
|
||||
20250421,092400,376182875,31250,31250,31250,31200,395
|
||||
20250421,092300,363839975,31200,31250,31250,31200,392
|
||||
20250421,092200,351591125,31250,31250,31250,31250,50
|
||||
20250421,092100,350028625,31250,31250,31300,31250,262
|
||||
20250421,092000,341837025,31250,31350,31350,31250,158
|
||||
20250421,091900,336891750,31300,31350,31350,31300,43
|
||||
20250421,091800,335544400,31350,31350,31350,31300,98
|
||||
20250421,091700,332475650,31300,31450,31450,31300,248
|
||||
20250421,091600,324706200,31450,31350,31450,31350,255
|
||||
20250421,091500,316706100,31350,31350,31350,31350,40
|
||||
20250421,091400,315452100,31350,31300,31350,31300,76
|
||||
20250421,091300,313070650,31250,31200,31250,31200,95
|
||||
20250421,091200,310102700,31250,31250,31250,31250,5
|
||||
20250421,091100,309946450,31250,31200,31250,31100,270
|
||||
20250421,091000,301542250,31200,31300,31300,31200,610
|
||||
20250421,090900,282481350,31400,31300,31400,31250,56
|
||||
20250421,090800,280724100,31400,31250,31400,31250,110
|
||||
20250421,090700,277276100,31250,31400,31400,31250,136
|
||||
20250421,090600,273009600,31400,31450,31450,31250,425
|
||||
20250421,090500,259672600,31400,31000,31400,31000,1065
|
||||
20250421,090400,226496450,31050,31100,31100,31050,2943
|
||||
20250421,090300,135114800,31150,31100,31150,31050,401
|
||||
20250421,090200,122643800,31100,31150,31200,31050,533
|
||||
20250421,090100,106061450,31150,31200,31200,31050,1974
|
||||
20250421,090000,44579500,31200,31300,31350,31200,1414
|
||||
|
Reference in New Issue
Block a user