Update 2025-04-24 2740 candle_min
This commit is contained in:
571
005380/min/candle-20250424.csv
Normal file
571
005380/min/candle-20250424.csv
Normal file
@@ -0,0 +1,571 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250424,182900,121153853250,188900,188900,188900,188900,44742
|
||||
20250424,182800,121153853250,188900,188900,188900,188900,0
|
||||
20250424,182700,121153853250,188900,188900,188900,188900,0
|
||||
20250424,182600,121153853250,188900,188900,188900,188900,0
|
||||
20250424,182500,121153853250,188900,188900,188900,188900,0
|
||||
20250424,182400,121153853250,188900,188900,188900,188900,0
|
||||
20250424,182300,121153853250,188900,188900,188900,188900,0
|
||||
20250424,182200,121153853250,188900,188900,188900,188900,0
|
||||
20250424,182100,121153853250,188900,188900,188900,188900,0
|
||||
20250424,182000,121153853250,188900,188900,188900,188900,0
|
||||
20250424,181900,121153853250,188900,188900,188900,188900,0
|
||||
20250424,181800,121153853250,188900,188900,188900,188900,0
|
||||
20250424,181700,121153853250,188900,188900,188900,188900,0
|
||||
20250424,181600,121153853250,188900,188900,188900,188900,0
|
||||
20250424,181500,121153853250,188900,188900,188900,188900,0
|
||||
20250424,181400,121153853250,188900,188900,188900,188900,0
|
||||
20250424,181300,121153853250,188900,188900,188900,188900,0
|
||||
20250424,181200,121153853250,188900,188900,188900,188900,0
|
||||
20250424,181100,121153853250,188900,188900,188900,188900,0
|
||||
20250424,181000,121153853250,188900,188900,188900,188900,0
|
||||
20250424,180900,121153853250,188900,188900,188900,188900,0
|
||||
20250424,180800,121153853250,188900,188900,188900,188900,0
|
||||
20250424,180700,121153853250,188900,188900,188900,188900,0
|
||||
20250424,180600,121153853250,188900,188900,188900,188900,0
|
||||
20250424,180500,121153853250,188900,188900,188900,188900,0
|
||||
20250424,180400,121153853250,188900,188900,188900,188900,0
|
||||
20250424,180300,121153853250,188900,188900,188900,188900,0
|
||||
20250424,180200,121153853250,188900,188900,188900,188900,0
|
||||
20250424,180100,121153853250,188900,188900,188900,188900,0
|
||||
20250424,180000,121153853250,188900,188900,188900,188900,0
|
||||
20250424,175900,121153853250,188900,188900,188900,188900,44742
|
||||
20250424,175800,121153853250,188900,188900,188900,188900,0
|
||||
20250424,175700,121153853250,188900,188900,188900,188900,0
|
||||
20250424,175600,121153853250,188900,188900,188900,188900,0
|
||||
20250424,175500,121153853250,188900,188900,188900,188900,0
|
||||
20250424,175400,121153853250,188900,188900,188900,188900,0
|
||||
20250424,175300,121153853250,188900,188900,188900,188900,0
|
||||
20250424,175200,121153853250,188900,188900,188900,188900,0
|
||||
20250424,175100,121153853250,188900,188900,188900,188900,0
|
||||
20250424,175000,121153853250,188900,188900,188900,188900,0
|
||||
20250424,174900,121153853250,188900,188900,188900,188900,0
|
||||
20250424,174800,121153853250,188900,188900,188900,188900,0
|
||||
20250424,174700,121153853250,188900,188900,188900,188900,0
|
||||
20250424,174600,121153853250,188900,188900,188900,188900,0
|
||||
20250424,174500,121153853250,188900,188900,188900,188900,0
|
||||
20250424,174400,121153853250,188900,188900,188900,188900,0
|
||||
20250424,174300,121153853250,188900,188900,188900,188900,0
|
||||
20250424,174200,121153853250,188900,188900,188900,188900,0
|
||||
20250424,174100,121153853250,188900,188900,188900,188900,0
|
||||
20250424,174000,121153853250,188900,188900,188900,188900,0
|
||||
20250424,173900,121153853250,188900,188900,188900,188900,0
|
||||
20250424,173800,121153853250,188900,188900,188900,188900,0
|
||||
20250424,173700,121153853250,188900,188900,188900,188900,0
|
||||
20250424,173600,121153853250,188900,188900,188900,188900,0
|
||||
20250424,173500,121153853250,188900,188900,188900,188900,0
|
||||
20250424,173400,121153853250,188900,188900,188900,188900,0
|
||||
20250424,173300,121153853250,188900,188900,188900,188900,0
|
||||
20250424,173200,121153853250,188900,188900,188900,188900,0
|
||||
20250424,173100,121153853250,188900,188900,188900,188900,0
|
||||
20250424,173000,121153853250,188900,188900,188900,188900,0
|
||||
20250424,172900,121153853250,188900,188900,188900,188900,44742
|
||||
20250424,172800,121153853250,188900,188900,188900,188900,0
|
||||
20250424,172700,121153853250,188900,188900,188900,188900,0
|
||||
20250424,172600,121153853250,188900,188900,188900,188900,0
|
||||
20250424,172500,121153853250,188900,188900,188900,188900,0
|
||||
20250424,172400,121153853250,188900,188900,188900,188900,0
|
||||
20250424,172300,121153853250,188900,188900,188900,188900,0
|
||||
20250424,172200,121153853250,188900,188900,188900,188900,0
|
||||
20250424,172100,121153853250,188900,188900,188900,188900,0
|
||||
20250424,172000,121153853250,188900,188900,188900,188900,0
|
||||
20250424,171900,121153853250,188900,188900,188900,188900,0
|
||||
20250424,171800,121153853250,188900,188900,188900,188900,0
|
||||
20250424,171700,121153853250,188900,188900,188900,188900,0
|
||||
20250424,171600,121153853250,188900,188900,188900,188900,0
|
||||
20250424,171500,121153853250,188900,188900,188900,188900,0
|
||||
20250424,171400,121153853250,188900,188900,188900,188900,0
|
||||
20250424,171300,121153853250,188900,188900,188900,188900,0
|
||||
20250424,171200,121153853250,188900,188900,188900,188900,0
|
||||
20250424,171100,121153853250,188900,188900,188900,188900,0
|
||||
20250424,171000,121153853250,188900,188900,188900,188900,0
|
||||
20250424,170900,121153853250,188900,188900,188900,188900,0
|
||||
20250424,170800,121153853250,188900,188900,188900,188900,0
|
||||
20250424,170700,121153853250,188900,188900,188900,188900,0
|
||||
20250424,170600,121153853250,188900,188900,188900,188900,0
|
||||
20250424,170500,121153853250,188900,188900,188900,188900,0
|
||||
20250424,170400,121153853250,188900,188900,188900,188900,0
|
||||
20250424,170300,121153853250,188900,188900,188900,188900,0
|
||||
20250424,170200,121153853250,188900,188900,188900,188900,0
|
||||
20250424,170100,121153853250,188900,188900,188900,188900,0
|
||||
20250424,170000,121153853250,188900,188900,188900,188900,0
|
||||
20250424,165900,121153853250,188900,188900,188900,188900,44742
|
||||
20250424,165800,121153853250,188900,188900,188900,188900,0
|
||||
20250424,165700,121153853250,188900,188900,188900,188900,0
|
||||
20250424,165600,121153853250,188900,188900,188900,188900,0
|
||||
20250424,165500,121153853250,188900,188900,188900,188900,0
|
||||
20250424,165400,121153853250,188900,188900,188900,188900,0
|
||||
20250424,165300,121153853250,188900,188900,188900,188900,0
|
||||
20250424,165200,121153853250,188900,188900,188900,188900,0
|
||||
20250424,165100,121153853250,188900,188900,188900,188900,0
|
||||
20250424,165000,121153853250,188900,188900,188900,188900,0
|
||||
20250424,164900,121153853250,188900,188900,188900,188900,0
|
||||
20250424,164800,121153853250,188900,188900,188900,188900,0
|
||||
20250424,164700,121153853250,188900,188900,188900,188900,0
|
||||
20250424,164600,121153853250,188900,188900,188900,188900,0
|
||||
20250424,164500,121153853250,188900,188900,188900,188900,0
|
||||
20250424,164400,121153853250,188900,188900,188900,188900,0
|
||||
20250424,164300,121153853250,188900,188900,188900,188900,0
|
||||
20250424,164200,121153853250,188900,188900,188900,188900,0
|
||||
20250424,164100,121153853250,188900,188900,188900,188900,0
|
||||
20250424,164000,121153853250,188900,188900,188900,188900,0
|
||||
20250424,163900,121153853250,188900,188900,188900,188900,0
|
||||
20250424,163800,121153853250,188900,188900,188900,188900,0
|
||||
20250424,163700,121153853250,188900,188900,188900,188900,0
|
||||
20250424,163600,121153853250,188900,188900,188900,188900,0
|
||||
20250424,163500,121153853250,188900,188900,188900,188900,0
|
||||
20250424,163400,121153853250,188900,188900,188900,188900,0
|
||||
20250424,163300,121153853250,188900,188900,188900,188900,0
|
||||
20250424,163200,121153853250,188900,188900,188900,188900,0
|
||||
20250424,163100,121153853250,188900,188900,188900,188900,0
|
||||
20250424,163000,121153853250,188900,188900,188900,188900,0
|
||||
20250424,162900,121153853250,188900,188900,188900,188900,44742
|
||||
20250424,162800,121153853250,188900,188900,188900,188900,0
|
||||
20250424,162700,121153853250,188900,188900,188900,188900,0
|
||||
20250424,162600,121153853250,188900,188900,188900,188900,0
|
||||
20250424,162500,121153853250,188900,188900,188900,188900,0
|
||||
20250424,162400,121153853250,188900,188900,188900,188900,0
|
||||
20250424,162300,121153853250,188900,188900,188900,188900,0
|
||||
20250424,162200,121153853250,188900,188900,188900,188900,0
|
||||
20250424,162100,121153853250,188900,188900,188900,188900,0
|
||||
20250424,162000,121153853250,188900,188900,188900,188900,0
|
||||
20250424,161900,121153853250,188900,188900,188900,188900,0
|
||||
20250424,161800,121153853250,188900,188900,188900,188900,0
|
||||
20250424,161700,121153853250,188900,188900,188900,188900,0
|
||||
20250424,161600,121153853250,188900,188900,188900,188900,0
|
||||
20250424,161500,121153853250,188900,188900,188900,188900,0
|
||||
20250424,161400,121153853250,188900,188900,188900,188900,0
|
||||
20250424,161300,121153853250,188900,188900,188900,188900,0
|
||||
20250424,161200,121153853250,188900,188900,188900,188900,0
|
||||
20250424,161100,121153853250,188900,188900,188900,188900,0
|
||||
20250424,161000,121153853250,188900,188900,188900,188900,0
|
||||
20250424,160900,121153853250,188900,188900,188900,188900,0
|
||||
20250424,160800,121153853250,188900,188900,188900,188900,0
|
||||
20250424,160700,121153853250,188900,188900,188900,188900,0
|
||||
20250424,160600,121153853250,188900,188900,188900,188900,0
|
||||
20250424,160500,121153853250,188900,188900,188900,188900,0
|
||||
20250424,160400,121153853250,188900,188900,188900,188900,0
|
||||
20250424,160300,121153853250,188900,188900,188900,188900,0
|
||||
20250424,160200,121153853250,188900,188900,188900,188900,0
|
||||
20250424,160100,121153853250,188900,188900,188900,188900,0
|
||||
20250424,160000,121153853250,188900,188900,188900,188900,0
|
||||
20250424,155900,121153853250,188900,188900,188900,188900,44742
|
||||
20250424,155800,121153853250,188900,188900,188900,188900,0
|
||||
20250424,155700,121153853250,188900,188900,188900,188900,0
|
||||
20250424,155600,121153853250,188900,188900,188900,188900,0
|
||||
20250424,155500,121153853250,188900,188900,188900,188900,0
|
||||
20250424,155400,121153853250,188900,188900,188900,188900,0
|
||||
20250424,155300,121153853250,188900,188900,188900,188900,0
|
||||
20250424,155200,121153853250,188900,188900,188900,188900,0
|
||||
20250424,155100,121153853250,188900,188900,188900,188900,0
|
||||
20250424,155000,121153853250,188900,188900,188900,188900,0
|
||||
20250424,154900,121153853250,188900,188900,188900,188900,0
|
||||
20250424,154800,121153853250,188900,188900,188900,188900,0
|
||||
20250424,154700,121153853250,188900,188900,188900,188900,0
|
||||
20250424,154600,121153853250,188900,188900,188900,188900,0
|
||||
20250424,154500,121153853250,188900,188900,188900,188900,0
|
||||
20250424,154400,121153853250,188900,188900,188900,188900,0
|
||||
20250424,154300,121153853250,188900,188900,188900,188900,0
|
||||
20250424,154200,121153853250,188900,188900,188900,188900,0
|
||||
20250424,154100,121153853250,188900,188900,188900,188900,0
|
||||
20250424,154000,121153853250,188900,188900,188900,188900,0
|
||||
20250424,153900,121153853250,188900,188900,188900,188900,0
|
||||
20250424,153800,121153853250,188900,188900,188900,188900,0
|
||||
20250424,153700,121153853250,188900,188900,188900,188900,0
|
||||
20250424,153600,121153853250,188900,188900,188900,188900,0
|
||||
20250424,153500,121153853250,188900,188900,188900,188900,0
|
||||
20250424,153400,121153853250,188900,188900,188900,188900,0
|
||||
20250424,153300,121153853250,188900,188900,188900,188900,0
|
||||
20250424,153200,121153853250,188900,188900,188900,188900,0
|
||||
20250424,153100,121153853250,188900,188900,188900,188900,0
|
||||
20250424,153000,121153853250,188900,188900,188900,188900,44742
|
||||
20250424,152900,112702089450,189000,189000,189000,189000,0
|
||||
20250424,152800,112702089450,189000,189000,189000,189000,0
|
||||
20250424,152700,112702089450,189000,189000,189000,189000,0
|
||||
20250424,152600,112702089450,189000,189000,189000,189000,0
|
||||
20250424,152500,112702089450,189000,189000,189000,189000,0
|
||||
20250424,152400,112702089450,189000,189000,189000,189000,0
|
||||
20250424,152300,112702089450,189000,189000,189000,189000,0
|
||||
20250424,152200,112702089450,189000,189000,189000,189000,0
|
||||
20250424,152100,112702089450,189000,189000,189000,189000,0
|
||||
20250424,152000,112702089450,189000,189000,189000,189000,0
|
||||
20250424,151900,112702089450,189000,188800,189000,188800,5600
|
||||
20250424,151800,111644279100,188900,188800,188900,188700,1532
|
||||
20250424,151700,111355067400,188800,188700,188800,188700,1799
|
||||
20250424,151600,111015542700,188800,188600,188800,188600,1835
|
||||
20250424,151500,110669214900,188700,188600,188700,188600,1227
|
||||
20250424,151400,110437731350,188700,188900,188900,188600,2213
|
||||
20250424,151300,110019981250,188800,188800,188900,188800,1280
|
||||
20250424,151200,109778306350,188800,188800,188900,188800,652
|
||||
20250424,151100,109655166300,188900,188900,188900,188800,556
|
||||
20250424,151000,109550165800,188900,188900,189000,188700,1211
|
||||
20250424,150900,109321431200,188800,189100,189100,188700,10336
|
||||
20250424,150800,107368379200,189150,189100,189200,189100,2768
|
||||
20250424,150700,106844932250,189200,189100,189200,189100,1082
|
||||
20250424,150600,106640256150,189200,189400,189400,189100,1460
|
||||
20250424,150500,106364018750,189300,189300,189400,189200,1096
|
||||
20250424,150400,106156558000,189400,189400,189400,189300,947
|
||||
20250424,150300,105977258000,189300,189300,189500,189300,833
|
||||
20250424,150200,105819506500,189400,189400,189500,189300,1122
|
||||
20250424,150100,105607011900,189300,189200,189400,189200,2899
|
||||
20250424,150000,105058296300,189200,189300,189300,189100,832
|
||||
20250424,145900,104900889800,189200,189200,189300,189100,1753
|
||||
20250424,145800,104569176800,189300,189300,189400,189200,1642
|
||||
20250424,145700,104258377100,189400,189400,189500,189300,1594
|
||||
20250424,145600,103956526900,189500,189400,189600,189400,634
|
||||
20250424,145500,103836414400,189500,189600,189600,189400,1488
|
||||
20250424,145400,103554437200,189500,189600,189600,189500,819
|
||||
20250424,145300,103399227800,189500,189600,189600,189500,1443
|
||||
20250424,145200,103125701900,189600,189500,189600,189400,1137
|
||||
20250424,145100,102910270000,189400,189600,189600,189400,1870
|
||||
20250424,145000,102555928900,189500,189600,189600,189500,551
|
||||
20250424,144900,102451492400,189500,189700,189700,189500,747
|
||||
20250424,144800,102309873150,189600,189700,189700,189600,1226
|
||||
20250424,144700,102077361550,189700,189300,189700,189200,1406
|
||||
20250424,144600,101810934000,189300,189300,189400,189200,482
|
||||
20250424,144500,101719716000,189400,189300,189400,189100,1721
|
||||
20250424,144400,101394038600,189200,189200,189300,189100,1012
|
||||
20250424,144300,101202568200,189200,189200,189300,189100,983
|
||||
20250424,144200,101016589800,189200,189200,189300,189200,567
|
||||
20250424,144100,100909301200,189200,189200,189300,189200,842
|
||||
20250424,144000,100749960600,189200,189200,189300,189200,851
|
||||
20250424,143900,100588931800,189200,189200,189300,189100,958
|
||||
20250424,143800,100407685100,189300,189200,189300,189100,843
|
||||
20250424,143700,100248179900,189200,189400,189400,189100,3400
|
||||
20250424,143600,99604945000,189400,189600,189600,189300,1053
|
||||
20250424,143500,99405438000,189600,189500,189600,189500,700
|
||||
20250424,143400,99272777600,189500,189500,189600,189400,2237
|
||||
20250424,143300,98848833200,189500,189700,189700,189400,2088
|
||||
20250424,143200,98453068600,189600,189600,189700,189500,957
|
||||
20250424,143100,98271608700,189600,189600,189700,189500,1648
|
||||
20250424,143000,97959045850,189500,189600,189800,189500,1949
|
||||
20250424,142900,97589430550,189500,189700,189700,189400,1093
|
||||
20250424,142800,97382240550,189600,189900,190000,189500,2943
|
||||
20250424,142700,96823852850,189800,189900,190000,189700,2631
|
||||
20250424,142600,96324225750,189900,190100,190200,189800,4551
|
||||
20250424,142500,95459129850,190100,189900,190200,189800,10345
|
||||
20250424,142400,93493308600,189900,189300,189900,189300,7161
|
||||
20250424,142300,92134952600,189300,189200,189400,189100,2127
|
||||
20250424,142200,91732426350,189200,189400,189400,189200,1547
|
||||
20250424,142100,91439652100,189400,189200,189400,189200,1541
|
||||
20250424,142000,91147928500,189300,189300,189300,189200,497
|
||||
20250424,141900,91053873600,189300,189200,189300,189200,1128
|
||||
20250424,141800,90840437600,189200,189200,189300,189100,751
|
||||
20250424,141700,90698356600,189200,189100,189300,189000,1670
|
||||
20250424,141600,90382550850,189100,189200,189200,189000,757
|
||||
20250424,141500,90239412050,189200,189100,189300,189000,1566
|
||||
20250424,141400,89943278450,189100,189200,189200,189000,2869
|
||||
20250424,141300,89400836250,189100,189200,189200,189100,1411
|
||||
20250424,141200,89133941950,189100,189300,189300,189000,3796
|
||||
20250424,141100,88415794350,189200,189300,189300,189100,1468
|
||||
20250424,141000,88138053650,189200,189200,189300,189100,1112
|
||||
20250424,140900,87927673650,189200,189200,189300,189100,1305
|
||||
20250424,140800,87680755050,189300,189200,189300,189000,743
|
||||
20250424,140700,87540175950,189100,189100,189200,189000,1470
|
||||
20250424,140600,87262190750,189100,188900,189200,188900,1423
|
||||
20250424,140500,86993214750,189000,188900,189100,188800,3550
|
||||
20250424,140400,86322412050,188900,188200,188900,188100,2875
|
||||
20250424,140300,85780620850,188200,188200,188600,188100,4890
|
||||
20250424,140200,84859862200,188200,189100,189200,187900,6837
|
||||
20250424,140100,83571312500,189100,189400,189400,188700,4974
|
||||
20250424,140000,82631127400,189300,188500,189500,188400,6511
|
||||
20250424,135900,81400258600,188600,187500,188600,187200,7960
|
||||
20250424,135800,79905411100,187600,190000,190000,187100,26044
|
||||
20250424,135700,75001844900,190000,189400,190200,189400,17350
|
||||
20250424,135600,71706039500,189400,189300,189400,189300,934
|
||||
20250424,135500,71529200000,189300,189500,189500,189300,1873
|
||||
20250424,135400,71174501300,189500,189500,189600,189400,1769
|
||||
20250424,135300,70839323850,189600,189700,189700,189500,1314
|
||||
20250424,135200,70590236650,189700,189900,189900,189600,1019
|
||||
20250424,135100,70396915250,189800,189900,190000,189700,2979
|
||||
20250424,135000,69831384200,189900,189900,190000,189800,1761
|
||||
20250424,134900,69496961950,189900,189800,189900,189700,982
|
||||
20250424,134800,69310571150,189800,189800,189800,189700,531
|
||||
20250424,134700,69209790850,189800,189750,189800,189700,201
|
||||
20250424,134600,69171651500,189800,189800,189800,189700,602
|
||||
20250424,134500,69057400300,189800,189800,189800,189700,239
|
||||
20250424,134400,69012045800,189800,189700,189800,189700,240
|
||||
20250424,134300,68966504100,189700,189600,189700,189600,790
|
||||
20250424,134200,68816646200,189700,189700,189800,189600,1561
|
||||
20250424,134100,68520546700,189700,189700,189800,189600,705
|
||||
20250424,134000,68386802000,189700,189700,189700,189600,566
|
||||
20250424,133900,68279445900,189700,189800,189800,189600,2012
|
||||
20250424,133800,67897830800,189800,189800,189800,189700,903
|
||||
20250424,133700,67726448450,189800,190000,190000,189700,5475
|
||||
20250424,133600,66686968400,189900,189800,190000,189700,6023
|
||||
20250424,133500,65543261200,189800,189800,189800,189700,1396
|
||||
20250424,133400,65278306550,189800,189700,189800,189600,1316
|
||||
20250424,133300,65028602250,189700,189600,189700,189400,2327
|
||||
20250424,133200,64587557350,189600,189600,189600,189500,277
|
||||
20250424,133100,64535042550,189600,189700,189700,189500,672
|
||||
20250424,133000,64407652850,189700,189600,189700,189500,2090
|
||||
20250424,132900,64011414950,189600,189500,189600,189400,1320
|
||||
20250424,132800,63761258350,189500,189500,189500,189400,261
|
||||
20250424,132700,63711810650,189500,189500,189500,189300,774
|
||||
20250424,132600,63565206150,189500,189400,189500,189400,623
|
||||
20250424,132500,63447187950,189500,189200,189500,189200,2258
|
||||
20250424,132400,63019670900,189200,189300,189300,189200,337
|
||||
20250424,132300,62955891800,189200,189400,189400,189100,2235
|
||||
20250424,132200,62532901600,189400,189400,189400,189300,354
|
||||
20250424,132100,62465869550,189400,189400,189400,189300,217
|
||||
20250424,132000,62424774350,189300,189400,189400,189300,169
|
||||
20250424,131900,62392773850,189400,189200,189400,189200,621
|
||||
20250424,131800,62275221150,189200,189200,189200,189100,547
|
||||
20250424,131700,62171734350,189100,189300,189300,189100,1642
|
||||
20250424,131600,61861110950,189300,189300,189400,189200,635
|
||||
20250424,131500,61740906950,189300,189400,189400,189300,317
|
||||
20250424,131400,61680880050,189400,189300,189400,189300,276
|
||||
20250424,131300,61628613150,189400,189300,189400,189200,484
|
||||
20250424,131200,61536986150,189200,189300,189300,189200,474
|
||||
20250424,131100,61447269650,189300,189300,189300,189200,455
|
||||
20250424,131000,61361138950,189300,189300,189300,189200,248
|
||||
20250424,130900,61314204350,189200,189200,189300,189100,597
|
||||
20250424,130800,61201246650,189200,189200,189200,189100,241
|
||||
20250424,130700,61155657450,189200,189200,189200,189100,175
|
||||
20250424,130600,61122551650,189100,189100,189300,189100,227
|
||||
20250424,130500,61079605950,189100,189300,189300,189100,1235
|
||||
20250424,130400,60845955650,189300,189300,189300,189200,283
|
||||
20250424,130300,60792399450,189300,189300,189300,189200,603
|
||||
20250424,130200,60678288050,189300,189300,189300,189200,220
|
||||
20250424,130100,60636646450,189200,189400,189400,189200,609
|
||||
20250424,130000,60521353450,189400,189400,189400,189300,290
|
||||
20250424,125900,60466443650,189300,189300,189400,189200,424
|
||||
20250424,125800,60386174250,189300,189300,189400,189200,488
|
||||
20250424,125700,60293791450,189300,189300,189300,189200,488
|
||||
20250424,125600,60201421650,189300,189300,189300,189200,651
|
||||
20250424,125500,60078199300,189300,189300,189300,189200,216
|
||||
20250424,125400,60037315450,189300,189300,189300,189200,341
|
||||
20250424,125300,59972783250,189300,189200,189300,189100,842
|
||||
20250424,125200,59813471950,189200,189200,189200,189100,452
|
||||
20250424,125100,59727980250,189200,189100,189200,189100,263
|
||||
20250424,125000,59678224450,189200,189200,189200,189100,423
|
||||
20250424,124900,59598226450,189200,189100,189200,189000,704
|
||||
20250424,124800,59465111850,189100,189000,189100,189000,181
|
||||
20250424,124700,59430891950,189100,189000,189100,189000,294
|
||||
20250424,124600,59375316450,189100,189100,189100,189000,293
|
||||
20250424,124500,59319934100,189100,189000,189100,188900,798
|
||||
20250424,124400,59169097400,189000,188900,189000,188900,274
|
||||
20250424,124300,59117316600,189000,189000,189000,188900,247
|
||||
20250424,124200,59070652200,189000,188900,189000,188900,175
|
||||
20250424,124100,59037585900,189000,189100,189200,188900,2126
|
||||
20250424,124000,58635798100,189200,189100,189200,189100,562
|
||||
20250424,123900,58529513300,189100,189100,189200,189100,244
|
||||
20250424,123800,58483366100,189200,189200,189200,189100,328
|
||||
20250424,123700,58421335400,189200,189100,189200,189000,210
|
||||
20250424,123600,58381622900,189000,189200,189200,189000,940
|
||||
20250424,123500,58203872300,189100,189200,189300,189100,1333
|
||||
20250424,123400,57951692000,189250,189200,189300,189200,197
|
||||
20250424,123300,57914409550,189200,189200,189300,189200,161
|
||||
20250424,123200,57883937900,189200,189200,189400,189200,828
|
||||
20250424,123100,57727210200,189200,189200,189300,189100,577
|
||||
20250424,123000,57618042100,189200,189300,189300,189100,1139
|
||||
20250424,122900,57402540900,189200,189300,189300,189200,362
|
||||
20250424,122800,57334029000,189300,189300,189300,189200,265
|
||||
20250424,122700,57283869400,189300,189300,189300,189200,197
|
||||
20250424,122600,57246580900,189300,189200,189300,189200,154
|
||||
20250424,122500,57217436600,189200,189300,189300,189200,209
|
||||
20250424,122400,57177885800,189200,189300,189300,189200,352
|
||||
20250424,122300,57111256350,189200,189200,189300,189200,187
|
||||
20250424,122200,57075865950,189300,189300,189300,189200,626
|
||||
20250424,122100,56957414250,189300,189300,189300,189200,93
|
||||
20250424,122000,56939812300,189300,189200,189400,189100,2669
|
||||
20250424,121900,56434679000,189100,189200,189300,189100,767
|
||||
20250424,121800,56289567650,189200,189200,189300,189200,329
|
||||
20250424,121700,56227302150,189200,189300,189300,189200,327
|
||||
20250424,121600,56165423350,189200,189300,189300,189200,216
|
||||
20250424,121500,56124541850,189300,189100,189300,189100,328
|
||||
20250424,121400,56062469850,189100,189100,189300,189100,374
|
||||
20250424,121300,55991701850,189100,189000,189300,189000,999
|
||||
20250424,121200,55802777200,189100,189000,189100,189000,292
|
||||
20250424,121100,55747564600,189100,189000,189100,189000,278
|
||||
20250424,121000,55695012950,189100,189100,189100,189000,296
|
||||
20250424,120900,55639057250,189100,189100,189100,189000,388
|
||||
20250424,120800,55565701350,189100,189050,189100,189000,157
|
||||
20250424,120700,55536018150,189100,189100,189100,189000,219
|
||||
20250424,120600,55494619600,189100,189000,189100,189000,136
|
||||
20250424,120500,55468911100,189000,188900,189000,188800,1490
|
||||
20250424,120400,55187395000,188900,189000,189100,188800,3408
|
||||
20250424,120300,54543487550,189000,189200,189200,189000,857
|
||||
20250424,120200,54381441550,189200,189200,189200,189100,132
|
||||
20250424,120100,54356471450,189200,189300,189300,189100,214
|
||||
20250424,120000,54315987450,189200,189300,189300,189200,753
|
||||
20250424,115900,54173514050,189300,189200,189300,189200,211
|
||||
20250424,115800,54133583450,189200,189300,189300,189100,281
|
||||
20250424,115700,54080418450,189300,189000,189300,189000,1679
|
||||
20250424,115600,53762914600,189100,189000,189100,189000,360
|
||||
20250424,115500,53694854400,189100,189000,189100,189000,345
|
||||
20250424,115400,53629620200,189100,189100,189100,189000,291
|
||||
20250424,115300,53574612300,189100,189000,189100,189000,313
|
||||
20250424,115200,53515442800,189000,189100,189100,189000,392
|
||||
20250424,115100,53441327000,189100,189000,189100,189000,174
|
||||
20250424,115000,53408430100,189100,189000,189100,189000,277
|
||||
20250424,114900,53356063050,189100,189000,189100,189000,391
|
||||
20250424,114800,53282144500,189100,189100,189100,189000,191
|
||||
20250424,114700,53246030650,189100,189000,189100,189000,120
|
||||
20250424,114600,53223343150,189000,189000,189100,188800,1239
|
||||
20250424,114500,52989286750,189000,189000,189000,188900,482
|
||||
20250424,114400,52898229100,188900,189200,189200,188900,1112
|
||||
20250424,114300,52688065700,189100,189100,189200,189100,242
|
||||
20250424,114200,52642294800,189200,189200,189300,189100,1080
|
||||
20250424,114100,52438009900,189300,189300,189400,189200,388
|
||||
20250424,114000,52364561600,189400,189400,189500,189200,2327
|
||||
20250424,113900,51923864700,189300,189500,189500,189300,981
|
||||
20250424,113800,51738101900,189500,189200,189500,189100,2844
|
||||
20250424,113700,51199529800,189200,189100,189300,189000,879
|
||||
20250424,113600,51033267800,189000,188900,189100,188900,936
|
||||
20250424,113500,50856352600,189000,188900,189000,188900,736
|
||||
20250424,113400,50717282950,189000,188750,189200,188750,6103
|
||||
20250424,113300,49564106700,188750,188800,188800,188700,178
|
||||
20250424,113200,49530510150,188800,188700,188800,188600,417
|
||||
20250424,113100,49451818050,188700,188700,188800,188700,185
|
||||
20250424,113000,49416900650,188700,188900,188900,188600,811
|
||||
20250424,112900,49263850950,188800,188500,188900,188400,2839
|
||||
20250424,112800,48728581150,188500,188500,188500,188400,329
|
||||
20250424,112700,48666578050,188500,188500,188500,188400,154
|
||||
20250424,112600,48637557650,188400,188500,188500,188400,201
|
||||
20250424,112500,48599675350,188400,188500,188500,188400,172
|
||||
20250424,112400,48567262550,188400,188500,188500,188400,349
|
||||
20250424,112300,48501487250,188400,188400,188500,188400,166
|
||||
20250424,112200,48470207850,188500,188200,188500,188200,879
|
||||
20250424,112100,48304662750,188200,188300,188300,188200,188
|
||||
20250424,112000,48269270950,188200,188400,188400,188200,594
|
||||
20250424,111900,48157414150,188400,188500,188500,188400,450
|
||||
20250424,111800,48072617250,188500,188100,188700,188100,4349
|
||||
20250424,111700,47253216550,188100,188100,188100,188000,629
|
||||
20250424,111600,47134916750,188000,188100,188100,188000,335
|
||||
20250424,111500,47071909200,188100,188100,188100,188000,219
|
||||
20250424,111400,47030730450,188100,188100,188150,188050,913
|
||||
20250424,111300,46858993950,188100,188200,188200,188100,182
|
||||
20250424,111200,46824753850,188100,188100,188200,188000,1007
|
||||
20250424,111100,46635332350,188000,188000,188100,188000,119
|
||||
20250424,111000,46612954600,188000,188100,188100,188000,1108
|
||||
20250424,110900,46404608200,188000,188000,188100,188000,450
|
||||
20250424,110800,46319994950,188100,187750,188100,187700,2326
|
||||
20250424,110700,45883046500,187750,187750,187750,187700,391
|
||||
20250424,110600,45809646300,187700,187750,187750,187700,205
|
||||
20250424,110500,45771164500,187750,187800,187850,187700,1147
|
||||
20250424,110400,45555748850,187800,187900,187900,187800,321
|
||||
20250424,110300,45495454150,187900,187800,187900,187800,1277
|
||||
20250424,110200,45255521850,187900,187900,187900,187600,6178
|
||||
20250424,110100,44095359200,187900,188000,188000,187800,844
|
||||
20250424,110000,43936771650,188000,187800,188000,187800,1352
|
||||
20250424,105900,43682792600,187900,187800,187900,187700,1537
|
||||
20250424,105800,43394073050,187700,187700,187800,187700,238
|
||||
20250424,105700,43349392050,187800,187700,187800,187600,906
|
||||
20250424,105600,43179327250,187700,187500,187700,187500,645
|
||||
20250424,105500,43058284950,187600,187600,187800,187600,2252
|
||||
20250424,105400,42635669200,187500,187500,187600,187500,1139
|
||||
20250424,105300,42422016700,187600,187600,187600,187500,1471
|
||||
20250424,105200,42146103500,187600,187500,187600,187500,793
|
||||
20250424,105100,41997402300,187600,187550,187600,187500,722
|
||||
20250424,105000,41862021400,187500,187600,187600,187500,444
|
||||
20250424,104900,41778767300,187500,187600,187700,187500,1909
|
||||
20250424,104800,41420643400,187600,187600,187700,187600,232
|
||||
20250424,104700,41377110400,187600,187700,187700,187600,1024
|
||||
20250424,104600,41184935200,187800,187700,187800,187700,250
|
||||
20250424,104500,41138002050,187700,187800,187800,187700,296
|
||||
20250424,104400,41082435900,187700,187600,187800,187600,957
|
||||
20250424,104300,40902828300,187600,187500,187800,187400,1724
|
||||
20250424,104200,40579431600,187500,187500,187500,187400,723
|
||||
20250424,104100,40443898900,187500,187400,187500,187400,729
|
||||
20250424,104000,40307279500,187400,187400,187500,187400,204
|
||||
20250424,103900,40269041350,187400,187500,187600,187400,846
|
||||
20250424,103800,40110463650,187600,187600,187600,187500,732
|
||||
20250424,103700,39973198300,187500,187400,187600,187300,796
|
||||
20250424,103600,39824019800,187300,187500,187500,187300,1452
|
||||
20250424,103500,39551946700,187400,187400,187500,187300,813
|
||||
20250424,103400,39399575750,187400,187300,187400,187200,1310
|
||||
20250424,103300,39154187900,187300,187300,187400,187200,1105
|
||||
20250424,103200,38947222600,187300,187000,187300,186900,3439
|
||||
20250424,103100,38303965750,187000,186900,187000,186900,597
|
||||
20250424,103000,38192375150,187000,186900,187000,186900,680
|
||||
20250424,102900,38065246350,187000,186900,187000,186800,1273
|
||||
20250424,102800,37827300750,186900,186900,186900,186800,913
|
||||
20250424,102700,37656686800,186800,186900,186900,186800,1607
|
||||
20250424,102600,37356386900,186900,186800,187000,186800,1941
|
||||
20250424,102500,36993692250,186700,186600,186800,186500,1427
|
||||
20250424,102400,36727322200,186600,186600,186700,186500,3580
|
||||
20250424,102300,36059256200,186600,186500,186600,186500,1690
|
||||
20250424,102200,35743987550,186500,186500,186600,186500,1770
|
||||
20250424,102100,35413786950,186700,186700,186900,186500,3240
|
||||
20250424,102000,34808986850,186700,186900,186900,186600,2165
|
||||
20250424,101900,34404692050,186900,187100,187100,186800,3725
|
||||
20250424,101800,33708133900,187100,187250,187300,187000,3529
|
||||
20250424,101700,33047735650,187300,187400,187500,187300,3943
|
||||
20250424,101600,32308878300,187400,187700,187700,187400,3290
|
||||
20250424,101500,31691695250,187700,187600,187800,187600,2025
|
||||
20250424,101400,31311652000,187600,188000,188100,187400,4831
|
||||
20250424,101300,30404764800,188100,188200,188200,187900,5228
|
||||
20250424,101200,29421613100,188200,188400,188400,188100,2775
|
||||
20250424,101100,28899228400,188400,188500,188500,188300,2136
|
||||
20250424,101000,28496747750,188500,188700,188700,188400,5882
|
||||
20250424,100900,27388001000,188600,188700,188800,188600,2847
|
||||
20250424,100800,26850778100,188700,188700,188700,188600,847
|
||||
20250424,100700,26690982600,188700,188800,188800,188600,1645
|
||||
20250424,100600,26380552800,188800,188900,189000,188700,5193
|
||||
20250424,100500,25399957650,188900,188900,189000,188900,890
|
||||
20250424,100400,25231831350,188900,188950,189000,188900,771
|
||||
20250424,100300,25086142150,189000,189000,189100,188900,1105
|
||||
20250424,100200,24877315250,189100,189000,189100,189000,915
|
||||
20250424,100100,24704377250,189100,189100,189100,189000,903
|
||||
20250424,100000,24533644250,189100,189100,189200,189000,958
|
||||
20250424,095900,24352492650,189100,189100,189200,189100,469
|
||||
20250424,095800,24263799950,189200,189100,189200,189100,254
|
||||
20250424,095700,24215761850,189200,189100,189200,189100,141
|
||||
20250424,095600,24189087250,189200,189000,189200,188900,1339
|
||||
20250424,095500,23935998400,189000,189000,189000,188900,315
|
||||
20250424,095400,23876473600,189000,189000,189000,188900,309
|
||||
20250424,095300,23818093800,189000,189100,189100,188900,3474
|
||||
20250424,095200,23161479700,189100,189100,189100,189000,1427
|
||||
20250424,095100,22891646700,189100,189200,189300,189100,1326
|
||||
20250424,095000,22640870200,189200,189100,189200,189000,517
|
||||
20250424,094900,22543104000,189100,189100,189200,189000,1822
|
||||
20250424,094800,22198564800,189200,189300,189300,189100,1332
|
||||
20250424,094700,21946539400,189300,189300,189400,189200,914
|
||||
20250424,094600,21773520250,189400,189200,189400,189100,1845
|
||||
20250424,094500,21424418150,189200,189300,189300,189100,1324
|
||||
20250424,094400,21173931750,189200,189300,189300,189200,237
|
||||
20250424,094300,21129079250,189300,189200,189300,189200,631
|
||||
20250424,094200,21009635550,189300,189300,189300,189200,166
|
||||
20250424,094100,20978223100,189200,189300,189300,189200,401
|
||||
20250424,094000,20902347800,189200,189100,189300,189100,859
|
||||
20250424,093900,20739785300,189100,189100,189200,189100,267
|
||||
20250424,093800,20689283600,189200,189200,189200,189000,1238
|
||||
20250424,093700,20455182300,189100,189300,189300,189000,2534
|
||||
20250424,093600,19975999000,189200,189300,189300,189100,1028
|
||||
20250424,093500,19781503200,189200,189100,189300,189100,1428
|
||||
20250424,093400,19511321900,189100,189200,189200,189100,364
|
||||
20250424,093300,19442470700,189200,189100,189200,189000,2193
|
||||
20250424,093200,19027767200,189100,189100,189100,189000,1853
|
||||
20250424,093100,18677372100,189100,188900,189100,188900,1214
|
||||
20250424,093000,18447923350,189000,189200,189200,188900,5650
|
||||
20250424,092900,17379866250,189200,189400,189400,189100,2335
|
||||
20250424,092800,16938069950,189400,189200,189400,189100,4058
|
||||
20250424,092700,16170307050,189400,189400,189400,189200,520
|
||||
20250424,092600,16071863750,189300,189200,189500,189200,2875
|
||||
20250424,092500,15527658350,189200,189200,189200,189100,1036
|
||||
20250424,092400,15331658850,189200,189200,189300,189100,2396
|
||||
20250424,092300,14878406100,189200,189500,189500,189200,4038
|
||||
20250424,092200,14113844850,189400,189500,189500,189300,2403
|
||||
20250424,092100,13658611650,189500,189600,189700,189500,1930
|
||||
20250424,092000,13292778850,189600,189800,189800,189500,1287
|
||||
20250424,091900,13048757650,189800,189900,189900,189700,1405
|
||||
20250424,091800,12782116650,189900,190000,190200,189800,3505
|
||||
20250424,091700,12116322050,190000,190000,190100,189900,1217
|
||||
20250424,091600,11885094450,190100,190300,190400,190000,2787
|
||||
20250424,091500,11355203650,190400,190200,190400,190000,1950
|
||||
20250424,091400,10984360350,190100,189700,190300,189700,2429
|
||||
20250424,091300,10522777950,189700,189500,189700,189400,1164
|
||||
20250424,091200,10302107550,189500,189400,189500,189400,254
|
||||
20250424,091100,10253997150,189300,189400,189500,189300,1179
|
||||
20250424,091000,10030680250,189500,189400,189600,189300,1500
|
||||
20250424,090900,9746553050,189300,189400,189400,189200,798
|
||||
20250424,090800,9595483450,189400,189400,189500,189300,1380
|
||||
20250424,090700,9334150850,189400,189400,189500,189300,5715
|
||||
20250424,090600,8251725050,189400,189600,189600,189200,3383
|
||||
20250424,090500,7610996550,189600,189700,189800,189500,2214
|
||||
20250424,090400,7191123800,189800,189900,189900,189700,2417
|
||||
20250424,090300,6732351200,189900,190000,190200,189800,4100
|
||||
20250424,090200,5953436700,189900,190400,190400,189200,9657
|
||||
20250424,090100,4119037700,190400,190600,190600,190100,4827
|
||||
20250424,090000,3200209600,190600,191100,191200,190500,16755
|
||||
|
Reference in New Issue
Block a user