Update 2025-04-21 2740 candle_min
This commit is contained in:
644
089010/min/candle-20250421.csv
Normal file
644
089010/min/candle-20250421.csv
Normal file
@@ -0,0 +1,644 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250421,194200,3829811100,22700,22700,22700,22700,5344
|
||||
20250421,194100,3829811100,22700,22700,22700,22700,0
|
||||
20250421,194000,3829811100,22700,22700,22700,22700,0
|
||||
20250421,193900,3829811100,22700,22700,22700,22700,0
|
||||
20250421,193800,3829811100,22700,22700,22700,22700,0
|
||||
20250421,193700,3829811100,22700,22700,22700,22700,0
|
||||
20250421,193600,3829811100,22700,22700,22700,22700,0
|
||||
20250421,193500,3829811100,22700,22700,22700,22700,0
|
||||
20250421,193400,3829811100,22700,22700,22700,22700,0
|
||||
20250421,193300,3829811100,22700,22700,22700,22700,0
|
||||
20250421,193200,3829811100,22700,22700,22700,22700,0
|
||||
20250421,193100,3829811100,22700,22700,22700,22700,0
|
||||
20250421,193000,3829811100,22700,22700,22700,22700,0
|
||||
20250421,192900,3829811100,22700,22700,22700,22700,0
|
||||
20250421,192800,3829811100,22700,22700,22700,22700,0
|
||||
20250421,192700,3829811100,22700,22700,22700,22700,0
|
||||
20250421,192600,3829811100,22700,22700,22700,22700,0
|
||||
20250421,192500,3829811100,22700,22700,22700,22700,0
|
||||
20250421,192400,3829811100,22700,22700,22700,22700,0
|
||||
20250421,192300,3829811100,22700,22700,22700,22700,0
|
||||
20250421,192200,3829811100,22700,22700,22700,22700,0
|
||||
20250421,192100,3829811100,22700,22700,22700,22700,0
|
||||
20250421,192000,3829811100,22700,22700,22700,22700,0
|
||||
20250421,191900,3829811100,22700,22700,22700,22700,0
|
||||
20250421,191800,3829811100,22700,22700,22700,22700,0
|
||||
20250421,191700,3829811100,22700,22700,22700,22700,0
|
||||
20250421,191600,3829811100,22700,22700,22700,22700,0
|
||||
20250421,191500,3829811100,22700,22700,22700,22700,0
|
||||
20250421,191400,3829811100,22700,22700,22700,22700,0
|
||||
20250421,191300,3829811100,22700,22700,22700,22700,0
|
||||
20250421,191200,3829811100,22700,22700,22700,22700,5344
|
||||
20250421,191100,3829811100,22700,22700,22700,22700,0
|
||||
20250421,191000,3829811100,22700,22700,22700,22700,0
|
||||
20250421,190900,3829811100,22700,22700,22700,22700,0
|
||||
20250421,190800,3829811100,22700,22700,22700,22700,0
|
||||
20250421,190700,3829811100,22700,22700,22700,22700,0
|
||||
20250421,190600,3829811100,22700,22700,22700,22700,0
|
||||
20250421,190500,3829811100,22700,22700,22700,22700,0
|
||||
20250421,190400,3829811100,22700,22700,22700,22700,0
|
||||
20250421,190300,3829811100,22700,22700,22700,22700,0
|
||||
20250421,190200,3829811100,22700,22700,22700,22700,0
|
||||
20250421,190100,3829811100,22700,22700,22700,22700,0
|
||||
20250421,190000,3829811100,22700,22700,22700,22700,0
|
||||
20250421,185900,3829811100,22700,22700,22700,22700,0
|
||||
20250421,185800,3829811100,22700,22700,22700,22700,0
|
||||
20250421,185700,3829811100,22700,22700,22700,22700,0
|
||||
20250421,185600,3829811100,22700,22700,22700,22700,0
|
||||
20250421,185500,3829811100,22700,22700,22700,22700,0
|
||||
20250421,185400,3829811100,22700,22700,22700,22700,0
|
||||
20250421,185300,3829811100,22700,22700,22700,22700,0
|
||||
20250421,185200,3829811100,22700,22700,22700,22700,0
|
||||
20250421,185100,3829811100,22700,22700,22700,22700,0
|
||||
20250421,185000,3829811100,22700,22700,22700,22700,0
|
||||
20250421,184900,3829811100,22700,22700,22700,22700,0
|
||||
20250421,184800,3829811100,22700,22700,22700,22700,0
|
||||
20250421,184700,3829811100,22700,22700,22700,22700,0
|
||||
20250421,184600,3829811100,22700,22700,22700,22700,0
|
||||
20250421,184500,3829811100,22700,22700,22700,22700,0
|
||||
20250421,184400,3829811100,22700,22700,22700,22700,0
|
||||
20250421,184300,3829811100,22700,22700,22700,22700,0
|
||||
20250421,184200,3829811100,22700,22700,22700,22700,5344
|
||||
20250421,184100,3829811100,22700,22700,22700,22700,0
|
||||
20250421,184000,3829811100,22700,22700,22700,22700,0
|
||||
20250421,183900,3829811100,22700,22700,22700,22700,0
|
||||
20250421,183800,3829811100,22700,22700,22700,22700,0
|
||||
20250421,183700,3829811100,22700,22700,22700,22700,0
|
||||
20250421,183600,3829811100,22700,22700,22700,22700,0
|
||||
20250421,183500,3829811100,22700,22700,22700,22700,0
|
||||
20250421,183400,3829811100,22700,22700,22700,22700,0
|
||||
20250421,183300,3829811100,22700,22700,22700,22700,0
|
||||
20250421,183200,3829811100,22700,22700,22700,22700,0
|
||||
20250421,183100,3829811100,22700,22700,22700,22700,0
|
||||
20250421,183000,3829811100,22700,22700,22700,22700,0
|
||||
20250421,182900,3829811100,22700,22700,22700,22700,0
|
||||
20250421,182800,3829811100,22700,22700,22700,22700,0
|
||||
20250421,182700,3829811100,22700,22700,22700,22700,0
|
||||
20250421,182600,3829811100,22700,22700,22700,22700,0
|
||||
20250421,182500,3829811100,22700,22700,22700,22700,0
|
||||
20250421,182400,3829811100,22700,22700,22700,22700,0
|
||||
20250421,182300,3829811100,22700,22700,22700,22700,0
|
||||
20250421,182200,3829811100,22700,22700,22700,22700,0
|
||||
20250421,182100,3829811100,22700,22700,22700,22700,0
|
||||
20250421,182000,3829811100,22700,22700,22700,22700,0
|
||||
20250421,181900,3829811100,22700,22700,22700,22700,0
|
||||
20250421,181800,3829811100,22700,22700,22700,22700,0
|
||||
20250421,181700,3829811100,22700,22700,22700,22700,0
|
||||
20250421,181600,3829811100,22700,22700,22700,22700,0
|
||||
20250421,181500,3829811100,22700,22700,22700,22700,0
|
||||
20250421,181400,3829811100,22700,22700,22700,22700,0
|
||||
20250421,181300,3829811100,22700,22700,22700,22700,0
|
||||
20250421,181200,3829811100,22700,22700,22700,22700,5344
|
||||
20250421,181100,3829811100,22700,22700,22700,22700,0
|
||||
20250421,181000,3829811100,22700,22700,22700,22700,0
|
||||
20250421,180900,3829811100,22700,22700,22700,22700,0
|
||||
20250421,180800,3829811100,22700,22700,22700,22700,0
|
||||
20250421,180700,3829811100,22700,22700,22700,22700,0
|
||||
20250421,180600,3829811100,22700,22700,22700,22700,0
|
||||
20250421,180500,3829811100,22700,22700,22700,22700,0
|
||||
20250421,180400,3829811100,22700,22700,22700,22700,0
|
||||
20250421,180300,3829811100,22700,22700,22700,22700,0
|
||||
20250421,180200,3829811100,22700,22700,22700,22700,0
|
||||
20250421,180100,3829811100,22700,22700,22700,22700,0
|
||||
20250421,180000,3829811100,22700,22700,22700,22700,0
|
||||
20250421,175900,3829811100,22700,22700,22700,22700,0
|
||||
20250421,175800,3829811100,22700,22700,22700,22700,0
|
||||
20250421,175700,3829811100,22700,22700,22700,22700,0
|
||||
20250421,175600,3829811100,22700,22700,22700,22700,0
|
||||
20250421,175500,3829811100,22700,22700,22700,22700,0
|
||||
20250421,175400,3829811100,22700,22700,22700,22700,0
|
||||
20250421,175300,3829811100,22700,22700,22700,22700,0
|
||||
20250421,175200,3829811100,22700,22700,22700,22700,0
|
||||
20250421,175100,3829811100,22700,22700,22700,22700,0
|
||||
20250421,175000,3829811100,22700,22700,22700,22700,0
|
||||
20250421,174900,3829811100,22700,22700,22700,22700,0
|
||||
20250421,174800,3829811100,22700,22700,22700,22700,0
|
||||
20250421,174700,3829811100,22700,22700,22700,22700,0
|
||||
20250421,174600,3829811100,22700,22700,22700,22700,0
|
||||
20250421,174500,3829811100,22700,22700,22700,22700,0
|
||||
20250421,174400,3829811100,22700,22700,22700,22700,0
|
||||
20250421,174300,3829811100,22700,22700,22700,22700,0
|
||||
20250421,174200,3829811100,22700,22700,22700,22700,5344
|
||||
20250421,174100,3829811100,22700,22700,22700,22700,0
|
||||
20250421,174000,3829811100,22700,22700,22700,22700,0
|
||||
20250421,173900,3829811100,22700,22700,22700,22700,0
|
||||
20250421,173800,3829811100,22700,22700,22700,22700,0
|
||||
20250421,173700,3829811100,22700,22700,22700,22700,0
|
||||
20250421,173600,3829811100,22700,22700,22700,22700,0
|
||||
20250421,173500,3829811100,22700,22700,22700,22700,0
|
||||
20250421,173400,3829811100,22700,22700,22700,22700,0
|
||||
20250421,173300,3829811100,22700,22700,22700,22700,0
|
||||
20250421,173200,3829811100,22700,22700,22700,22700,0
|
||||
20250421,173100,3829811100,22700,22700,22700,22700,0
|
||||
20250421,173000,3829811100,22700,22700,22700,22700,0
|
||||
20250421,172900,3829811100,22700,22700,22700,22700,0
|
||||
20250421,172800,3829811100,22700,22700,22700,22700,0
|
||||
20250421,172700,3829811100,22700,22700,22700,22700,0
|
||||
20250421,172600,3829811100,22700,22700,22700,22700,0
|
||||
20250421,172500,3829811100,22700,22700,22700,22700,0
|
||||
20250421,172400,3829811100,22700,22700,22700,22700,0
|
||||
20250421,172300,3829811100,22700,22700,22700,22700,0
|
||||
20250421,172200,3829811100,22700,22700,22700,22700,0
|
||||
20250421,172100,3829811100,22700,22700,22700,22700,0
|
||||
20250421,172000,3829811100,22700,22700,22700,22700,0
|
||||
20250421,171900,3829811100,22700,22700,22700,22700,0
|
||||
20250421,171800,3829811100,22700,22700,22700,22700,0
|
||||
20250421,171700,3829811100,22700,22700,22700,22700,0
|
||||
20250421,171600,3829811100,22700,22700,22700,22700,0
|
||||
20250421,171500,3829811100,22700,22700,22700,22700,0
|
||||
20250421,171400,3829811100,22700,22700,22700,22700,0
|
||||
20250421,171300,3829811100,22700,22700,22700,22700,0
|
||||
20250421,171200,3829811100,22700,22700,22700,22700,5344
|
||||
20250421,171100,3829811100,22700,22700,22700,22700,0
|
||||
20250421,171000,3829811100,22700,22700,22700,22700,0
|
||||
20250421,170900,3829811100,22700,22700,22700,22700,0
|
||||
20250421,170800,3829811100,22700,22700,22700,22700,0
|
||||
20250421,170700,3829811100,22700,22700,22700,22700,0
|
||||
20250421,170600,3829811100,22700,22700,22700,22700,0
|
||||
20250421,170500,3829811100,22700,22700,22700,22700,0
|
||||
20250421,170400,3829811100,22700,22700,22700,22700,0
|
||||
20250421,170300,3829811100,22700,22700,22700,22700,0
|
||||
20250421,170200,3829811100,22700,22700,22700,22700,0
|
||||
20250421,170100,3829811100,22700,22700,22700,22700,0
|
||||
20250421,170000,3829811100,22700,22700,22700,22700,0
|
||||
20250421,165900,3829811100,22700,22700,22700,22700,0
|
||||
20250421,165800,3829811100,22700,22700,22700,22700,0
|
||||
20250421,165700,3829811100,22700,22700,22700,22700,0
|
||||
20250421,165600,3829811100,22700,22700,22700,22700,0
|
||||
20250421,165500,3829811100,22700,22700,22700,22700,0
|
||||
20250421,165400,3829811100,22700,22700,22700,22700,0
|
||||
20250421,165300,3829811100,22700,22700,22700,22700,0
|
||||
20250421,165200,3829811100,22700,22700,22700,22700,0
|
||||
20250421,165100,3829811100,22700,22700,22700,22700,0
|
||||
20250421,165000,3829811100,22700,22700,22700,22700,0
|
||||
20250421,164900,3829811100,22700,22700,22700,22700,0
|
||||
20250421,164800,3829811100,22700,22700,22700,22700,0
|
||||
20250421,164700,3829811100,22700,22700,22700,22700,0
|
||||
20250421,164600,3829811100,22700,22700,22700,22700,0
|
||||
20250421,164500,3829811100,22700,22700,22700,22700,0
|
||||
20250421,164400,3829811100,22700,22700,22700,22700,0
|
||||
20250421,164300,3829811100,22700,22700,22700,22700,0
|
||||
20250421,164200,3829811100,22700,22700,22700,22700,5344
|
||||
20250421,164100,3829811100,22700,22700,22700,22700,0
|
||||
20250421,164000,3829811100,22700,22700,22700,22700,0
|
||||
20250421,163900,3829811100,22700,22700,22700,22700,0
|
||||
20250421,163800,3829811100,22700,22700,22700,22700,0
|
||||
20250421,163700,3829811100,22700,22700,22700,22700,0
|
||||
20250421,163600,3829811100,22700,22700,22700,22700,0
|
||||
20250421,163500,3829811100,22700,22700,22700,22700,0
|
||||
20250421,163400,3829811100,22700,22700,22700,22700,0
|
||||
20250421,163300,3829811100,22700,22700,22700,22700,0
|
||||
20250421,163200,3829811100,22700,22700,22700,22700,0
|
||||
20250421,163100,3829811100,22700,22700,22700,22700,0
|
||||
20250421,163000,3829811100,22700,22700,22700,22700,0
|
||||
20250421,162900,3829811100,22700,22700,22700,22700,0
|
||||
20250421,162800,3829811100,22700,22700,22700,22700,0
|
||||
20250421,162700,3829811100,22700,22700,22700,22700,0
|
||||
20250421,162600,3829811100,22700,22700,22700,22700,0
|
||||
20250421,162500,3829811100,22700,22700,22700,22700,0
|
||||
20250421,162400,3829811100,22700,22700,22700,22700,0
|
||||
20250421,162300,3829811100,22700,22700,22700,22700,0
|
||||
20250421,162200,3829811100,22700,22700,22700,22700,0
|
||||
20250421,162100,3829811100,22700,22700,22700,22700,0
|
||||
20250421,162000,3829811100,22700,22700,22700,22700,0
|
||||
20250421,161900,3829811100,22700,22700,22700,22700,0
|
||||
20250421,161800,3829811100,22700,22700,22700,22700,0
|
||||
20250421,161700,3829811100,22700,22700,22700,22700,0
|
||||
20250421,161600,3829811100,22700,22700,22700,22700,0
|
||||
20250421,161500,3829811100,22700,22700,22700,22700,0
|
||||
20250421,161400,3829811100,22700,22700,22700,22700,0
|
||||
20250421,161300,3829811100,22700,22700,22700,22700,0
|
||||
20250421,161200,3829811100,22700,22700,22700,22700,5344
|
||||
20250421,161100,3829811100,22700,22700,22700,22700,0
|
||||
20250421,161000,3829811100,22700,22700,22700,22700,0
|
||||
20250421,160900,3829811100,22700,22700,22700,22700,0
|
||||
20250421,160800,3829811100,22700,22700,22700,22700,0
|
||||
20250421,160700,3829811100,22700,22700,22700,22700,0
|
||||
20250421,160600,3829811100,22700,22700,22700,22700,0
|
||||
20250421,160500,3829811100,22700,22700,22700,22700,0
|
||||
20250421,160400,3829811100,22700,22700,22700,22700,0
|
||||
20250421,160300,3829811100,22700,22700,22700,22700,0
|
||||
20250421,160200,3829811100,22700,22700,22700,22700,0
|
||||
20250421,160100,3829811100,22700,22700,22700,22700,0
|
||||
20250421,160000,3829811100,22700,22700,22700,22700,0
|
||||
20250421,155900,3829811100,22700,22700,22700,22700,0
|
||||
20250421,155800,3829811100,22700,22700,22700,22700,0
|
||||
20250421,155700,3829811100,22700,22700,22700,22700,0
|
||||
20250421,155600,3829811100,22700,22700,22700,22700,0
|
||||
20250421,155500,3829811100,22700,22700,22700,22700,0
|
||||
20250421,155400,3829811100,22700,22700,22700,22700,0
|
||||
20250421,155300,3829811100,22700,22700,22700,22700,0
|
||||
20250421,155200,3829811100,22700,22700,22700,22700,0
|
||||
20250421,155100,3829811100,22700,22700,22700,22700,0
|
||||
20250421,155000,3829811100,22700,22700,22700,22700,0
|
||||
20250421,154900,3829811100,22700,22700,22700,22700,0
|
||||
20250421,154800,3829811100,22700,22700,22700,22700,0
|
||||
20250421,154700,3829811100,22700,22700,22700,22700,0
|
||||
20250421,154600,3829811100,22700,22700,22700,22700,0
|
||||
20250421,154500,3829811100,22700,22700,22700,22700,0
|
||||
20250421,154400,3829811100,22700,22700,22700,22700,0
|
||||
20250421,154300,3829811100,22700,22700,22700,22700,0
|
||||
20250421,154200,3829811100,22700,22700,22700,22700,5344
|
||||
20250421,154100,3829811100,22700,22700,22700,22700,0
|
||||
20250421,154000,3829811100,22700,22700,22700,22700,0
|
||||
20250421,153900,3829811100,22700,22700,22700,22700,0
|
||||
20250421,153800,3829811100,22700,22700,22700,22700,0
|
||||
20250421,153700,3829811100,22700,22700,22700,22700,0
|
||||
20250421,153600,3829811100,22700,22700,22700,22700,0
|
||||
20250421,153500,3829811100,22700,22700,22700,22700,0
|
||||
20250421,153400,3829811100,22700,22700,22700,22700,0
|
||||
20250421,153300,3829811100,22700,22700,22700,22700,0
|
||||
20250421,153200,3829811100,22700,22700,22700,22700,0
|
||||
20250421,153100,3829811100,22700,22700,22700,22700,0
|
||||
20250421,153000,3829811100,22700,22700,22700,22700,5344
|
||||
20250421,152900,3708502300,22650,22650,22650,22650,0
|
||||
20250421,152800,3708502300,22650,22650,22650,22650,0
|
||||
20250421,152700,3708502300,22650,22650,22650,22650,0
|
||||
20250421,152600,3708502300,22650,22650,22650,22650,0
|
||||
20250421,152500,3708502300,22650,22650,22650,22650,0
|
||||
20250421,152400,3708502300,22650,22650,22650,22650,0
|
||||
20250421,152300,3708502300,22650,22650,22650,22650,0
|
||||
20250421,152200,3708502300,22650,22650,22650,22650,0
|
||||
20250421,152100,3708502300,22650,22650,22650,22650,0
|
||||
20250421,152000,3708502300,22650,22650,22650,22650,0
|
||||
20250421,151900,3708502300,22650,22650,22650,22600,251
|
||||
20250421,151800,3702822900,22650,22575,22700,22575,1002
|
||||
20250421,151700,3680127725,22600,22600,22650,22600,448
|
||||
20250421,151600,3670002875,22600,22550,22650,22550,1576
|
||||
20250421,151500,3634349625,22550,22600,22600,22500,970
|
||||
20250421,151400,3612473625,22600,22600,22600,22600,0
|
||||
20250421,151300,3612473625,22600,22600,22600,22550,219
|
||||
20250421,151200,3607533175,22600,22600,22600,22575,375
|
||||
20250421,151100,3599058400,22550,22550,22550,22550,10
|
||||
20250421,151000,3598832900,22550,22550,22550,22550,412
|
||||
20250421,150900,3589542300,22600,22600,22600,22550,122
|
||||
20250421,150800,3586785925,22600,22600,22600,22600,18
|
||||
20250421,150700,3586379125,22550,22600,22600,22550,58
|
||||
20250421,150600,3585068500,22600,22600,22600,22600,77
|
||||
20250421,150500,3583328300,22600,22600,22600,22600,43
|
||||
20250421,150400,3582356500,22600,22550,22600,22550,113
|
||||
20250421,150300,3579808250,22600,22650,22650,22600,1115
|
||||
20250421,150200,3554609125,22600,22650,22700,22600,293
|
||||
20250421,150100,3547973675,22700,22700,22700,22650,606
|
||||
20250421,150000,3534245925,22700,22650,22700,22650,1022
|
||||
20250421,145900,3511046575,22650,22750,22750,22600,2157
|
||||
20250421,145800,3462114475,22700,22700,22700,22700,2174
|
||||
20250421,145700,3412764675,22700,22600,22700,22600,587
|
||||
20250421,145600,3399484375,22650,22550,22650,22550,2854
|
||||
20250421,145500,3334871975,22600,22500,22600,22500,293
|
||||
20250421,145400,3328263625,22550,22600,22600,22500,151
|
||||
20250421,145300,3324859475,22550,22550,22600,22550,333
|
||||
20250421,145200,3317350275,22600,22550,22600,22550,2
|
||||
20250421,145100,3317305125,22600,22550,22600,22550,2
|
||||
20250421,145000,3317259975,22550,22550,22550,22550,122
|
||||
20250421,144900,3314508875,22500,22550,22550,22500,228
|
||||
20250421,144800,3309373725,22500,22500,22500,22500,1056
|
||||
20250421,144700,3285613725,22500,22550,22550,22500,349
|
||||
20250421,144600,3277751775,22600,22600,22600,22600,0
|
||||
20250421,144500,3277751775,22600,22600,22600,22600,1
|
||||
20250421,144400,3277729175,22550,22550,22550,22550,537
|
||||
20250421,144300,3265619825,22550,22550,22550,22550,1
|
||||
20250421,144200,3265597275,22600,22600,22600,22500,122
|
||||
20250421,144100,3262842575,22550,22600,22600,22550,1160
|
||||
20250421,144000,3236683975,22600,22600,22600,22550,22
|
||||
20250421,143900,3236186825,22600,22600,22600,22600,57
|
||||
20250421,143800,3234898625,22600,22600,22600,22550,308
|
||||
20250421,143700,3227938325,22550,22600,22600,22550,122
|
||||
20250421,143600,3225186175,22600,22600,22650,22550,1314
|
||||
20250421,143500,3195506325,22550,22600,22600,22550,6
|
||||
20250421,143400,3195370975,22550,22600,22600,22550,285
|
||||
20250421,143300,3188933025,22600,22600,22600,22600,44
|
||||
20250421,143200,3187938625,22600,22600,22600,22600,436
|
||||
20250421,143100,3178085025,22550,22600,22600,22550,373
|
||||
20250421,143000,3169672375,22550,22500,22550,22500,535
|
||||
20250421,142900,3157609875,22500,22550,22550,22500,2
|
||||
20250421,142800,3157564825,22500,22500,22500,22500,46
|
||||
20250421,142700,3156529825,22500,22500,22550,22500,192
|
||||
20250421,142600,3152209775,22500,22500,22500,22500,50
|
||||
20250421,142500,3151084775,22500,22550,22550,22500,37
|
||||
20250421,142400,3150252175,22600,22500,22600,22500,407
|
||||
20250421,142300,3141068475,22550,22500,22550,22500,51
|
||||
20250421,142200,3139920925,22600,22550,22600,22500,297
|
||||
20250421,142100,3133224275,22500,22550,22550,22500,233
|
||||
20250421,142000,3127981525,22550,22500,22550,22500,40
|
||||
20250421,141900,3127081475,22500,22500,22500,22500,368
|
||||
20250421,141800,3118801475,22500,22550,22600,22500,1048
|
||||
20250421,141700,3095207175,22600,22550,22600,22550,468
|
||||
20250421,141600,3084653725,22550,22500,22550,22500,51
|
||||
20250421,141500,3083506125,22500,22500,22500,22500,379
|
||||
20250421,141400,3074978625,22550,22550,22550,22550,677
|
||||
20250421,141300,3059712275,22550,22500,22550,22500,10
|
||||
20250421,141200,3059487025,22550,22500,22550,22500,21
|
||||
20250421,141100,3059014475,22550,22550,22550,22550,60
|
||||
20250421,141000,3057661475,22550,22550,22550,22550,0
|
||||
20250421,140900,3057661475,22550,22550,22550,22550,0
|
||||
20250421,140800,3057661475,22550,22550,22550,22500,108
|
||||
20250421,140700,3055231075,22500,22500,22500,22500,5
|
||||
20250421,140600,3055118575,22500,22500,22500,22500,20
|
||||
20250421,140500,3054668575,22500,22500,22500,22450,164
|
||||
20250421,140400,3050980925,22500,22500,22500,22500,105
|
||||
20250421,140300,3048618425,22500,22500,22500,22500,1
|
||||
20250421,140200,3048595925,22500,22450,22500,22450,282
|
||||
20250421,140100,3042254425,22500,22500,22500,22500,115
|
||||
20250421,140000,3039666925,22550,22500,22550,22500,155
|
||||
20250421,135900,3036179375,22550,22500,22550,22500,648
|
||||
20250421,135800,3021577175,22500,22500,22500,22450,1467
|
||||
20250421,135700,2988570675,22500,22500,22500,22500,25
|
||||
20250421,135600,2988008175,22550,22550,22550,22550,1
|
||||
20250421,135500,2987985625,22500,22550,22550,22500,9
|
||||
20250421,135400,2987783075,22550,22550,22550,22550,32
|
||||
20250421,135300,2987061475,22600,22550,22600,22550,18
|
||||
20250421,135200,2986654875,22550,22550,22550,22500,200
|
||||
20250421,135100,2982146025,22550,22500,22550,22500,272
|
||||
20250421,135000,2976014925,22500,22550,22550,22500,1153
|
||||
20250421,134900,2950019775,22550,22600,22600,22550,1112
|
||||
20250421,134800,2924918975,22600,22650,22650,22600,2
|
||||
20250421,134700,2924873725,22600,22600,22600,22600,70
|
||||
20250421,134600,2923291725,22650,22650,22650,22600,1825
|
||||
20250421,134500,2882046575,22650,22650,22650,22650,0
|
||||
20250421,134400,2882046575,22650,22650,22650,22650,227
|
||||
20250421,134300,2876905025,22650,22650,22650,22650,457
|
||||
20250421,134200,2866553975,22600,22650,22650,22600,986
|
||||
20250421,134100,2844222675,22650,22650,22650,22600,153
|
||||
20250421,134000,2840757325,22650,22600,22650,22600,26
|
||||
20250421,133900,2840168725,22650,22650,22650,22650,0
|
||||
20250421,133800,2840168725,22650,22600,22650,22600,53
|
||||
20250421,133700,2838968775,22650,22600,22650,22600,102
|
||||
20250421,133600,2836658575,22600,22650,22650,22600,1131
|
||||
20250421,133500,2811097875,22650,22650,22650,22650,492
|
||||
20250421,133400,2799954075,22600,22600,22600,22600,38
|
||||
20250421,133300,2799095275,22650,22650,22650,22600,82
|
||||
20250421,133200,2797238475,22650,22650,22650,22650,11
|
||||
20250421,133100,2796989325,22650,22600,22650,22600,86
|
||||
20250421,133000,2795045425,22600,22600,22600,22600,5
|
||||
20250421,132900,2794932425,22600,22550,22600,22550,645
|
||||
20250421,132800,2780374925,22600,22600,22600,22550,417
|
||||
20250421,132700,2770966075,22600,22600,22650,22600,722
|
||||
20250421,132600,2754645675,22650,22650,22650,22650,99
|
||||
20250421,132500,2752403325,22650,22650,22650,22650,234
|
||||
20250421,132400,2747103225,22650,22650,22650,22650,46
|
||||
20250421,132300,2746061325,22650,22650,22650,22650,538
|
||||
20250421,132200,2733875625,22600,22600,22600,22600,55
|
||||
20250421,132100,2732632625,22650,22650,22650,22600,45
|
||||
20250421,132000,2731615075,22600,22600,22600,22600,17
|
||||
20250421,131900,2731230875,22600,22600,22600,22600,202
|
||||
20250421,131800,2726665675,22600,22600,22600,22600,9
|
||||
20250421,131700,2726462275,22600,22550,22600,22550,644
|
||||
20250421,131600,2711911075,22550,22550,22550,22550,129
|
||||
20250421,131500,2709002125,22550,22550,22550,22550,298
|
||||
20250421,131400,2702282225,22600,22600,22600,22600,0
|
||||
20250421,131300,2702282225,22600,22550,22600,22550,441
|
||||
20250421,131200,2692337625,22600,22600,22600,22600,46
|
||||
20250421,131100,2691298025,22600,22600,22600,22600,53
|
||||
20250421,131000,2690100225,22600,22600,22600,22600,42
|
||||
20250421,130900,2689151025,22600,22600,22600,22550,265
|
||||
20250421,130800,2683165675,22650,22650,22700,22650,358
|
||||
20250421,130700,2675054175,22650,22700,22700,22600,1098
|
||||
20250421,130600,2650231275,22700,22700,22700,22700,347
|
||||
20250421,130500,2642354375,22650,22700,22700,22650,6821
|
||||
20250421,130400,2487528825,22650,22650,22700,22650,536
|
||||
20250421,130300,2475387925,22600,22650,22650,22550,672
|
||||
20250421,130200,2460201425,22650,22650,22700,22600,1794
|
||||
20250421,130100,2419583725,22650,22650,22650,22650,534
|
||||
20250421,130000,2407488625,22700,22650,22700,22650,534
|
||||
20250421,125900,2395387375,22650,22650,22700,22650,561
|
||||
20250421,125800,2382680475,22650,22550,22650,22550,1931
|
||||
20250421,125700,2339009925,22600,22500,22600,22500,271
|
||||
20250421,125600,2332902825,22550,22550,22550,22525,235
|
||||
20250421,125500,2327603600,22550,22500,22550,22500,685
|
||||
20250421,125400,2312166950,22500,22500,22500,22500,39
|
||||
20250421,125300,2311289450,22500,22550,22550,22500,84
|
||||
20250421,125200,2309395550,22550,22550,22550,22550,5
|
||||
20250421,125100,2309282800,22550,22500,22550,22500,3
|
||||
20250421,125000,2309215200,22550,22550,22550,22550,38
|
||||
20250421,124900,2308358300,22550,22550,22550,22550,815
|
||||
20250421,124800,2289980050,22550,22550,22600,22550,283
|
||||
20250421,124700,2283588400,22600,22500,22650,22500,3818
|
||||
20250421,124600,2197363800,22500,22550,22550,22500,369
|
||||
20250421,124500,2189059600,22500,22450,22550,22450,878
|
||||
20250421,124400,2169305250,22500,22500,22500,22500,24
|
||||
20250421,124300,2168765250,22400,22400,22400,22400,11
|
||||
20250421,124200,2168518850,22450,22400,22450,22400,1804
|
||||
20250421,124100,2128083450,22450,22450,22450,22450,22
|
||||
20250421,124000,2127589550,22400,22400,22400,22400,0
|
||||
20250421,123900,2127589550,22400,22450,22450,22400,11
|
||||
20250421,123800,2127343100,22400,22350,22400,22350,743
|
||||
20250421,123700,2110702400,22350,22350,22350,22300,552
|
||||
20250421,123600,2098372900,22350,22400,22400,22350,17
|
||||
20250421,123500,2097992900,22350,22400,22400,22350,47
|
||||
20250421,123400,2096940300,22350,22350,22350,22350,45
|
||||
20250421,123300,2095934550,22350,22400,22400,22350,167
|
||||
20250421,123200,2092201075,22375,22375,22375,22375,11
|
||||
20250421,123100,2091954950,22400,22400,22400,22400,53
|
||||
20250421,123000,2090767750,22400,22350,22400,22350,37
|
||||
20250421,122900,2089939150,22400,22375,22400,22350,819
|
||||
20250421,122800,2071629700,22400,22400,22400,22350,11
|
||||
20250421,122700,2071383500,22400,22400,22400,22400,119
|
||||
20250421,122600,2068717900,22400,22400,22450,22400,146
|
||||
20250421,122500,2065447000,22400,22400,22400,22400,11
|
||||
20250421,122400,2065200600,22400,22400,22400,22400,0
|
||||
20250421,122300,2065200600,22400,22400,22400,22400,0
|
||||
20250421,122200,2065200600,22400,22400,22400,22400,52
|
||||
20250421,122100,2064035800,22400,22400,22400,22400,103
|
||||
20250421,122000,2061728600,22450,22450,22450,22450,0
|
||||
20250421,121900,2061728600,22450,22400,22450,22400,764
|
||||
20250421,121800,2044613650,22350,22400,22400,22350,76
|
||||
20250421,121700,2042912550,22400,22400,22400,22400,26
|
||||
20250421,121600,2042330150,22350,22350,22350,22350,83
|
||||
20250421,121500,2040475100,22400,22400,22400,22400,5
|
||||
20250421,121400,2040363100,22350,22350,22350,22350,24
|
||||
20250421,121300,2039826700,22400,22400,22400,22400,68
|
||||
20250421,121200,2038303500,22400,22450,22450,22400,229
|
||||
20250421,121100,2033173850,22400,22400,22400,22350,99
|
||||
20250421,121000,2030958750,22400,22400,22400,22400,290
|
||||
20250421,120900,2024462750,22400,22400,22400,22400,256
|
||||
20250421,120800,2018728350,22350,22350,22350,22350,33
|
||||
20250421,120700,2017990800,22350,22350,22350,22350,381
|
||||
20250421,120600,2009475450,22350,22350,22350,22350,0
|
||||
20250421,120500,2009475450,22350,22350,22350,22350,153
|
||||
20250421,120400,2006055900,22350,22350,22350,22350,514
|
||||
20250421,120300,1994568000,22400,22400,22400,22400,0
|
||||
20250421,120200,1994568000,22400,22400,22400,22400,42
|
||||
20250421,120100,1993627200,22400,22350,22400,22350,26
|
||||
20250421,120000,1993045600,22350,22350,22350,22350,0
|
||||
20250421,115900,1993045600,22350,22350,22350,22350,9
|
||||
20250421,115800,1992844450,22350,22350,22350,22350,230
|
||||
20250421,115700,1987703950,22350,22400,22400,22350,516
|
||||
20250421,115600,1976145600,22400,22400,22400,22400,4
|
||||
20250421,115500,1976056000,22350,22300,22350,22300,40
|
||||
20250421,115400,1975162050,22350,22350,22350,22350,4
|
||||
20250421,115300,1975072650,22350,22350,22350,22350,33
|
||||
20250421,115200,1974335100,22350,22350,22350,22350,262
|
||||
20250421,115100,1968479400,22350,22350,22350,22350,89
|
||||
20250421,115000,1966490250,22350,22350,22350,22350,1
|
||||
20250421,114900,1966467900,22350,22350,22350,22350,900
|
||||
20250421,114800,1946352900,22350,22350,22350,22350,423
|
||||
20250421,114700,1936898850,22400,22350,22400,22350,27
|
||||
20250421,114600,1936294900,22350,22400,22400,22350,339
|
||||
20250421,114500,1928714550,22350,22350,22350,22350,123
|
||||
20250421,114400,1925965500,22400,22400,22400,22350,163
|
||||
20250421,114300,1922318750,22400,22400,22400,22400,0
|
||||
20250421,114200,1922318750,22400,22350,22400,22350,4
|
||||
20250421,114100,1922229200,22350,22350,22350,22350,75
|
||||
20250421,114000,1920552950,22450,22400,22450,22400,684
|
||||
20250421,113900,1905230300,22450,22450,22450,22450,178
|
||||
20250421,113800,1901234200,22450,22400,22450,22400,377
|
||||
20250421,113700,1892779300,22450,22500,22550,22450,2122
|
||||
20250421,113600,1845127050,22500,22500,22550,22500,244
|
||||
20250421,113500,1839637000,22500,22550,22550,22500,728
|
||||
20250421,113400,1823232900,22550,22500,22550,22500,1334
|
||||
20250421,113300,1793156100,22500,22500,22500,22450,1179
|
||||
20250421,113200,1766628850,22500,22450,22500,22450,320
|
||||
20250421,113100,1759444250,22450,22400,22450,22400,376
|
||||
20250421,113000,1751006550,22450,22400,22450,22400,15
|
||||
20250421,112900,1750670000,22400,22400,22400,22400,325
|
||||
20250421,112800,1743390000,22450,22450,22450,22450,1
|
||||
20250421,112700,1743367550,22450,22350,22450,22350,530
|
||||
20250421,112600,1731500000,22350,22350,22350,22350,80
|
||||
20250421,112500,1729712000,22350,22350,22350,22350,49
|
||||
20250421,112400,1728616850,22350,22350,22350,22350,326
|
||||
20250421,112300,1721330750,22350,22350,22350,22350,384
|
||||
20250421,112200,1712748350,22350,22350,22350,22350,0
|
||||
20250421,112100,1712748350,22350,22350,22350,22350,29
|
||||
20250421,112000,1712100200,22400,22400,22400,22400,13
|
||||
20250421,111900,1711809000,22400,22400,22400,22400,1
|
||||
20250421,111800,1711786600,22300,22350,22350,22300,68
|
||||
20250421,111700,1710266850,22350,22350,22350,22350,18
|
||||
20250421,111600,1709864550,22350,22400,22400,22350,104
|
||||
20250421,111500,1707539600,22350,22350,22350,22350,2
|
||||
20250421,111400,1707494900,22325,22325,22325,22325,59
|
||||
20250421,111300,1706177725,22350,22350,22375,22300,1012
|
||||
20250421,111200,1683595400,22350,22350,22350,22350,122
|
||||
20250421,111100,1680868700,22400,22400,22400,22400,110
|
||||
20250421,111000,1678404700,22400,22400,22400,22400,64
|
||||
20250421,110900,1676971100,22425,22400,22425,22400,171
|
||||
20250421,110800,1673140325,22350,22350,22350,22350,1
|
||||
20250421,110700,1673117975,22350,22400,22400,22350,23
|
||||
20250421,110600,1672603275,22400,22400,22400,22400,81
|
||||
20250421,110500,1670788875,22400,22400,22400,22350,133
|
||||
20250421,110400,1667811875,22400,22450,22450,22400,720
|
||||
20250421,110300,1651675425,22450,22425,22450,22400,386
|
||||
20250421,110200,1643028950,22450,22450,22450,22450,138
|
||||
20250421,110100,1639930850,22450,22450,22450,22450,470
|
||||
20250421,110000,1629379350,22450,22450,22500,22400,316
|
||||
20250421,105900,1622284100,22450,22400,22450,22400,1147
|
||||
20250421,105800,1596544400,22400,22400,22425,22400,671
|
||||
20250421,105700,1581513725,22400,22400,22400,22400,10
|
||||
20250421,105600,1581289725,22400,22350,22400,22350,723
|
||||
20250421,105500,1565096725,22350,22350,22375,22350,201
|
||||
20250421,105400,1560604325,22350,22350,22350,22350,282
|
||||
20250421,105300,1554301625,22350,22350,22350,22350,49
|
||||
20250421,105200,1553206475,22350,22350,22350,22350,0
|
||||
20250421,105100,1553206475,22350,22350,22350,22350,1
|
||||
20250421,105000,1553184125,22350,22350,22350,22350,100
|
||||
20250421,104900,1550949125,22400,22400,22400,22400,100
|
||||
20250421,104800,1548709125,22400,22400,22400,22400,952
|
||||
20250421,104700,1527384325,22400,22400,22400,22400,56
|
||||
20250421,104600,1526129925,22350,22400,22400,22300,619
|
||||
20250421,104500,1512304075,22350,22350,22350,22350,5
|
||||
20250421,104400,1512192325,22400,22350,22400,22350,175
|
||||
20250421,104300,1508273075,22350,22300,22350,22300,5
|
||||
20250421,104200,1508161525,22350,22350,22350,22350,210
|
||||
20250421,104100,1503468025,22350,22300,22350,22300,21
|
||||
20250421,104000,1502999525,22300,22300,22300,22300,231
|
||||
20250421,103900,1497848225,22300,22300,22300,22300,0
|
||||
20250421,103800,1497848225,22300,22250,22300,22250,3
|
||||
20250421,103700,1497781375,22200,22250,22250,22200,100
|
||||
20250421,103600,1495558075,22300,22300,22300,22300,0
|
||||
20250421,103500,1495558075,22300,22300,22300,22300,31
|
||||
20250421,103400,1494866775,22250,22250,22250,22250,52
|
||||
20250421,103300,1493709775,22300,22250,22300,22250,640
|
||||
20250421,103200,1479464775,22300,22300,22300,22300,163
|
||||
20250421,103100,1475829875,22300,22250,22300,22250,1039
|
||||
20250421,103000,1452660225,22250,22250,22250,22250,49
|
||||
20250421,102900,1451569975,22250,22250,22250,22250,1
|
||||
20250421,102800,1451547725,22250,22200,22250,22200,409
|
||||
20250421,102700,1442449075,22250,22250,22250,22250,0
|
||||
20250421,102600,1442449075,22250,22250,22250,22250,2
|
||||
20250421,102500,1442404575,22200,22200,22200,22200,0
|
||||
20250421,102400,1442404575,22200,22200,22200,22200,1454
|
||||
20250421,102300,1410125775,22200,22200,22200,22100,454
|
||||
20250421,102200,1400066175,22200,22250,22250,22100,1613
|
||||
20250421,102100,1364310225,22250,22250,22250,22250,65
|
||||
20250421,102000,1362863975,22200,22200,22200,22200,50
|
||||
20250421,101900,1361753975,22250,22250,22250,22250,16
|
||||
20250421,101800,1361397975,22250,22250,22250,22200,178
|
||||
20250421,101700,1357437975,22250,22250,22250,22250,322
|
||||
20250421,101600,1350273475,22250,22250,22250,22200,614
|
||||
20250421,101500,1336612200,22250,22300,22300,22250,25
|
||||
20250421,101400,1336055850,22300,22300,22300,22300,14
|
||||
20250421,101300,1335743650,22250,22250,22250,22250,0
|
||||
20250421,101200,1335743650,22250,22300,22300,22250,912
|
||||
20250421,101100,1315410500,22300,22350,22350,22300,17
|
||||
20250421,101000,1315031050,22350,22350,22350,22350,207
|
||||
20250421,100900,1310404600,22350,22350,22350,22350,0
|
||||
20250421,100800,1310404600,22350,22400,22400,22350,135
|
||||
20250421,100700,1307387250,22400,22400,22400,22400,128
|
||||
20250421,100600,1304520050,22450,22400,22450,22400,19
|
||||
20250421,100500,1304094200,22400,22450,22450,22400,152
|
||||
20250421,100400,1300689300,22450,22400,22450,22400,94
|
||||
20250421,100300,1298583350,22400,22400,22400,22400,207
|
||||
20250421,100200,1293946550,22400,22400,22400,22400,55
|
||||
20250421,100100,1292714550,22400,22250,22400,22250,918
|
||||
20250421,100000,1272212400,22250,22350,22350,22250,1119
|
||||
20250421,095900,1247263650,22400,22400,22400,22400,6
|
||||
20250421,095800,1247129250,22400,22350,22400,22350,323
|
||||
20250421,095700,1239895050,22400,22350,22400,22300,201
|
||||
20250421,095600,1235402850,22350,22425,22425,22350,1803
|
||||
20250421,095500,1195035700,22450,22450,22450,22450,315
|
||||
20250421,095400,1187963950,22450,22450,22450,22450,48
|
||||
20250421,095300,1186886350,22450,22450,22450,22400,46
|
||||
20250421,095200,1185855150,22450,22450,22450,22450,313
|
||||
20250421,095100,1178828300,22400,22400,22450,22400,140
|
||||
20250421,095000,1175692100,22450,22450,22450,22450,406
|
||||
20250421,094900,1166577400,22500,22450,22500,22450,94
|
||||
20250421,094800,1164466500,22500,22400,22500,22375,869
|
||||
20250421,094700,1144999525,22500,22500,22500,22400,1692
|
||||
20250421,094600,1107047725,22500,22550,22550,22500,816
|
||||
20250421,094500,1088685325,22500,22550,22600,22500,1386
|
||||
20250421,094400,1057443425,22550,22650,22650,22550,1887
|
||||
20250421,094300,1014779275,22700,22700,22750,22600,3692
|
||||
20250421,094200,931132575,22700,22650,22700,22650,1399
|
||||
20250421,094100,899384075,22600,22650,22700,22600,1733
|
||||
20250421,094000,860075625,22650,22650,22650,22650,1321
|
||||
20250421,093900,830154975,22650,22600,22650,22600,1186
|
||||
20250421,093800,803299825,22650,22600,22650,22550,885
|
||||
20250421,093700,783314925,22600,22550,22600,22500,1318
|
||||
20250421,093600,753591225,22550,22500,22550,22500,1502
|
||||
20250421,093500,719789525,22450,22400,22450,22400,1063
|
||||
20250421,093400,695956125,22450,22400,22450,22400,647
|
||||
20250421,093300,681459275,22400,22450,22500,22400,1023
|
||||
20250421,093200,658526775,22450,22500,22500,22400,2774
|
||||
20250421,093100,596250175,22500,22500,22550,22450,3208
|
||||
20250421,093000,524054075,22500,22500,22550,22400,2621
|
||||
20250421,092900,465140250,22500,22450,22500,22450,964
|
||||
20250421,092800,443475000,22450,22400,22500,22400,1809
|
||||
20250421,092700,402884450,22400,22375,22400,22325,1101
|
||||
20250421,092600,378255100,22350,22350,22400,22350,165
|
||||
20250421,092500,374565600,22350,22350,22350,22300,752
|
||||
20250421,092400,357758500,22300,22300,22350,22300,1654
|
||||
20250421,092300,320870600,22250,22250,22300,22250,552
|
||||
20250421,092200,308588450,22250,22200,22250,22200,734
|
||||
20250421,092100,292286050,22200,22150,22200,22100,432
|
||||
20250421,092000,282719400,22100,22100,22100,22100,69
|
||||
20250421,091900,281194500,22150,22050,22150,22050,1281
|
||||
20250421,091800,252947950,22050,22050,22050,22000,93
|
||||
20250421,091700,250899350,22050,22050,22050,22000,327
|
||||
20250421,091600,243689500,22000,22050,22050,22000,9
|
||||
20250421,091500,243491100,22000,22000,22000,22000,176
|
||||
20250421,091400,239619100,21950,22000,22050,21950,161
|
||||
20250421,091300,236082050,22000,22000,22100,22000,4130
|
||||
20250421,091200,145065150,22050,22050,22100,22050,81
|
||||
20250421,091100,143278700,22050,22050,22050,22050,34
|
||||
20250421,091000,142529000,22050,22050,22050,22000,72
|
||||
20250421,090900,140942700,22050,22000,22050,22000,359
|
||||
20250421,090800,133041700,22000,22050,22050,22000,759
|
||||
20250421,090700,116313250,22050,22050,22050,22050,78
|
||||
20250421,090600,114593350,22150,22000,22150,22000,1183
|
||||
20250421,090500,88516850,22000,22050,22100,22000,316
|
||||
20250421,090400,81558950,22050,22100,22100,22000,463
|
||||
20250421,090300,71371450,22100,22050,22100,21950,284
|
||||
20250421,090200,65110450,21950,21950,22100,21950,1162
|
||||
20250421,090100,39604200,21950,22100,22100,21900,351
|
||||
20250421,090000,31901350,22100,22000,22100,22000,1448
|
||||
|
Reference in New Issue
Block a user