Update 2025-04-24 2740 candle_min
This commit is contained in:
601
033100/min/candle-20250424.csv
Normal file
601
033100/min/candle-20250424.csv
Normal file
@@ -0,0 +1,601 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250424,185900,5938557450,31350,31350,31350,31350,4238
|
||||
20250424,185800,5938557450,31350,31350,31350,31350,0
|
||||
20250424,185700,5938557450,31350,31350,31350,31350,0
|
||||
20250424,185600,5938557450,31350,31350,31350,31350,0
|
||||
20250424,185500,5938557450,31350,31350,31350,31350,0
|
||||
20250424,185400,5938557450,31350,31350,31350,31350,0
|
||||
20250424,185300,5938557450,31350,31350,31350,31350,0
|
||||
20250424,185200,5938557450,31350,31350,31350,31350,0
|
||||
20250424,185100,5938557450,31350,31350,31350,31350,0
|
||||
20250424,185000,5938557450,31350,31350,31350,31350,0
|
||||
20250424,184900,5938557450,31350,31350,31350,31350,0
|
||||
20250424,184800,5938557450,31350,31350,31350,31350,0
|
||||
20250424,184700,5938557450,31350,31350,31350,31350,0
|
||||
20250424,184600,5938557450,31350,31350,31350,31350,0
|
||||
20250424,184500,5938557450,31350,31350,31350,31350,0
|
||||
20250424,184400,5938557450,31350,31350,31350,31350,0
|
||||
20250424,184300,5938557450,31350,31350,31350,31350,0
|
||||
20250424,184200,5938557450,31350,31350,31350,31350,0
|
||||
20250424,184100,5938557450,31350,31350,31350,31350,0
|
||||
20250424,184000,5938557450,31350,31350,31350,31350,0
|
||||
20250424,183900,5938557450,31350,31350,31350,31350,0
|
||||
20250424,183800,5938557450,31350,31350,31350,31350,0
|
||||
20250424,183700,5938557450,31350,31350,31350,31350,0
|
||||
20250424,183600,5938557450,31350,31350,31350,31350,0
|
||||
20250424,183500,5938557450,31350,31350,31350,31350,0
|
||||
20250424,183400,5938557450,31350,31350,31350,31350,0
|
||||
20250424,183300,5938557450,31350,31350,31350,31350,0
|
||||
20250424,183200,5938557450,31350,31350,31350,31350,0
|
||||
20250424,183100,5938557450,31350,31350,31350,31350,0
|
||||
20250424,183000,5938557450,31350,31350,31350,31350,0
|
||||
20250424,182900,5938557450,31350,31350,31350,31350,4238
|
||||
20250424,182800,5938557450,31350,31350,31350,31350,0
|
||||
20250424,182700,5938557450,31350,31350,31350,31350,0
|
||||
20250424,182600,5938557450,31350,31350,31350,31350,0
|
||||
20250424,182500,5938557450,31350,31350,31350,31350,0
|
||||
20250424,182400,5938557450,31350,31350,31350,31350,0
|
||||
20250424,182300,5938557450,31350,31350,31350,31350,0
|
||||
20250424,182200,5938557450,31350,31350,31350,31350,0
|
||||
20250424,182100,5938557450,31350,31350,31350,31350,0
|
||||
20250424,182000,5938557450,31350,31350,31350,31350,0
|
||||
20250424,181900,5938557450,31350,31350,31350,31350,0
|
||||
20250424,181800,5938557450,31350,31350,31350,31350,0
|
||||
20250424,181700,5938557450,31350,31350,31350,31350,0
|
||||
20250424,181600,5938557450,31350,31350,31350,31350,0
|
||||
20250424,181500,5938557450,31350,31350,31350,31350,0
|
||||
20250424,181400,5938557450,31350,31350,31350,31350,0
|
||||
20250424,181300,5938557450,31350,31350,31350,31350,0
|
||||
20250424,181200,5938557450,31350,31350,31350,31350,0
|
||||
20250424,181100,5938557450,31350,31350,31350,31350,0
|
||||
20250424,181000,5938557450,31350,31350,31350,31350,0
|
||||
20250424,180900,5938557450,31350,31350,31350,31350,0
|
||||
20250424,180800,5938557450,31350,31350,31350,31350,0
|
||||
20250424,180700,5938557450,31350,31350,31350,31350,0
|
||||
20250424,180600,5938557450,31350,31350,31350,31350,0
|
||||
20250424,180500,5938557450,31350,31350,31350,31350,0
|
||||
20250424,180400,5938557450,31350,31350,31350,31350,0
|
||||
20250424,180300,5938557450,31350,31350,31350,31350,0
|
||||
20250424,180200,5938557450,31350,31350,31350,31350,0
|
||||
20250424,180100,5938557450,31350,31350,31350,31350,0
|
||||
20250424,180000,5938557450,31350,31350,31350,31350,0
|
||||
20250424,175900,5938557450,31350,31350,31350,31350,4238
|
||||
20250424,175800,5938557450,31350,31350,31350,31350,0
|
||||
20250424,175700,5938557450,31350,31350,31350,31350,0
|
||||
20250424,175600,5938557450,31350,31350,31350,31350,0
|
||||
20250424,175500,5938557450,31350,31350,31350,31350,0
|
||||
20250424,175400,5938557450,31350,31350,31350,31350,0
|
||||
20250424,175300,5938557450,31350,31350,31350,31350,0
|
||||
20250424,175200,5938557450,31350,31350,31350,31350,0
|
||||
20250424,175100,5938557450,31350,31350,31350,31350,0
|
||||
20250424,175000,5938557450,31350,31350,31350,31350,0
|
||||
20250424,174900,5938557450,31350,31350,31350,31350,0
|
||||
20250424,174800,5938557450,31350,31350,31350,31350,0
|
||||
20250424,174700,5938557450,31350,31350,31350,31350,0
|
||||
20250424,174600,5938557450,31350,31350,31350,31350,0
|
||||
20250424,174500,5938557450,31350,31350,31350,31350,0
|
||||
20250424,174400,5938557450,31350,31350,31350,31350,0
|
||||
20250424,174300,5938557450,31350,31350,31350,31350,0
|
||||
20250424,174200,5938557450,31350,31350,31350,31350,0
|
||||
20250424,174100,5938557450,31350,31350,31350,31350,0
|
||||
20250424,174000,5938557450,31350,31350,31350,31350,0
|
||||
20250424,173900,5938557450,31350,31350,31350,31350,0
|
||||
20250424,173800,5938557450,31350,31350,31350,31350,0
|
||||
20250424,173700,5938557450,31350,31350,31350,31350,0
|
||||
20250424,173600,5938557450,31350,31350,31350,31350,0
|
||||
20250424,173500,5938557450,31350,31350,31350,31350,0
|
||||
20250424,173400,5938557450,31350,31350,31350,31350,0
|
||||
20250424,173300,5938557450,31350,31350,31350,31350,0
|
||||
20250424,173200,5938557450,31350,31350,31350,31350,0
|
||||
20250424,173100,5938557450,31350,31350,31350,31350,0
|
||||
20250424,173000,5938557450,31350,31350,31350,31350,0
|
||||
20250424,172900,5938557450,31350,31350,31350,31350,4238
|
||||
20250424,172800,5938557450,31350,31350,31350,31350,0
|
||||
20250424,172700,5938557450,31350,31350,31350,31350,0
|
||||
20250424,172600,5938557450,31350,31350,31350,31350,0
|
||||
20250424,172500,5938557450,31350,31350,31350,31350,0
|
||||
20250424,172400,5938557450,31350,31350,31350,31350,0
|
||||
20250424,172300,5938557450,31350,31350,31350,31350,0
|
||||
20250424,172200,5938557450,31350,31350,31350,31350,0
|
||||
20250424,172100,5938557450,31350,31350,31350,31350,0
|
||||
20250424,172000,5938557450,31350,31350,31350,31350,0
|
||||
20250424,171900,5938557450,31350,31350,31350,31350,0
|
||||
20250424,171800,5938557450,31350,31350,31350,31350,0
|
||||
20250424,171700,5938557450,31350,31350,31350,31350,0
|
||||
20250424,171600,5938557450,31350,31350,31350,31350,0
|
||||
20250424,171500,5938557450,31350,31350,31350,31350,0
|
||||
20250424,171400,5938557450,31350,31350,31350,31350,0
|
||||
20250424,171300,5938557450,31350,31350,31350,31350,0
|
||||
20250424,171200,5938557450,31350,31350,31350,31350,0
|
||||
20250424,171100,5938557450,31350,31350,31350,31350,0
|
||||
20250424,171000,5938557450,31350,31350,31350,31350,0
|
||||
20250424,170900,5938557450,31350,31350,31350,31350,0
|
||||
20250424,170800,5938557450,31350,31350,31350,31350,0
|
||||
20250424,170700,5938557450,31350,31350,31350,31350,0
|
||||
20250424,170600,5938557450,31350,31350,31350,31350,0
|
||||
20250424,170500,5938557450,31350,31350,31350,31350,0
|
||||
20250424,170400,5938557450,31350,31350,31350,31350,0
|
||||
20250424,170300,5938557450,31350,31350,31350,31350,0
|
||||
20250424,170200,5938557450,31350,31350,31350,31350,0
|
||||
20250424,170100,5938557450,31350,31350,31350,31350,0
|
||||
20250424,170000,5938557450,31350,31350,31350,31350,0
|
||||
20250424,165900,5938557450,31350,31350,31350,31350,4238
|
||||
20250424,165800,5938557450,31350,31350,31350,31350,0
|
||||
20250424,165700,5938557450,31350,31350,31350,31350,0
|
||||
20250424,165600,5938557450,31350,31350,31350,31350,0
|
||||
20250424,165500,5938557450,31350,31350,31350,31350,0
|
||||
20250424,165400,5938557450,31350,31350,31350,31350,0
|
||||
20250424,165300,5938557450,31350,31350,31350,31350,0
|
||||
20250424,165200,5938557450,31350,31350,31350,31350,0
|
||||
20250424,165100,5938557450,31350,31350,31350,31350,0
|
||||
20250424,165000,5938557450,31350,31350,31350,31350,0
|
||||
20250424,164900,5938557450,31350,31350,31350,31350,0
|
||||
20250424,164800,5938557450,31350,31350,31350,31350,0
|
||||
20250424,164700,5938557450,31350,31350,31350,31350,0
|
||||
20250424,164600,5938557450,31350,31350,31350,31350,0
|
||||
20250424,164500,5938557450,31350,31350,31350,31350,0
|
||||
20250424,164400,5938557450,31350,31350,31350,31350,0
|
||||
20250424,164300,5938557450,31350,31350,31350,31350,0
|
||||
20250424,164200,5938557450,31350,31350,31350,31350,0
|
||||
20250424,164100,5938557450,31350,31350,31350,31350,0
|
||||
20250424,164000,5938557450,31350,31350,31350,31350,0
|
||||
20250424,163900,5938557450,31350,31350,31350,31350,0
|
||||
20250424,163800,5938557450,31350,31350,31350,31350,0
|
||||
20250424,163700,5938557450,31350,31350,31350,31350,0
|
||||
20250424,163600,5938557450,31350,31350,31350,31350,0
|
||||
20250424,163500,5938557450,31350,31350,31350,31350,0
|
||||
20250424,163400,5938557450,31350,31350,31350,31350,0
|
||||
20250424,163300,5938557450,31350,31350,31350,31350,0
|
||||
20250424,163200,5938557450,31350,31350,31350,31350,0
|
||||
20250424,163100,5938557450,31350,31350,31350,31350,0
|
||||
20250424,163000,5938557450,31350,31350,31350,31350,0
|
||||
20250424,162900,5938557450,31350,31350,31350,31350,4238
|
||||
20250424,162800,5938557450,31350,31350,31350,31350,0
|
||||
20250424,162700,5938557450,31350,31350,31350,31350,0
|
||||
20250424,162600,5938557450,31350,31350,31350,31350,0
|
||||
20250424,162500,5938557450,31350,31350,31350,31350,0
|
||||
20250424,162400,5938557450,31350,31350,31350,31350,0
|
||||
20250424,162300,5938557450,31350,31350,31350,31350,0
|
||||
20250424,162200,5938557450,31350,31350,31350,31350,0
|
||||
20250424,162100,5938557450,31350,31350,31350,31350,0
|
||||
20250424,162000,5938557450,31350,31350,31350,31350,0
|
||||
20250424,161900,5938557450,31350,31350,31350,31350,0
|
||||
20250424,161800,5938557450,31350,31350,31350,31350,0
|
||||
20250424,161700,5938557450,31350,31350,31350,31350,0
|
||||
20250424,161600,5938557450,31350,31350,31350,31350,0
|
||||
20250424,161500,5938557450,31350,31350,31350,31350,0
|
||||
20250424,161400,5938557450,31350,31350,31350,31350,0
|
||||
20250424,161300,5938557450,31350,31350,31350,31350,0
|
||||
20250424,161200,5938557450,31350,31350,31350,31350,0
|
||||
20250424,161100,5938557450,31350,31350,31350,31350,0
|
||||
20250424,161000,5938557450,31350,31350,31350,31350,0
|
||||
20250424,160900,5938557450,31350,31350,31350,31350,0
|
||||
20250424,160800,5938557450,31350,31350,31350,31350,0
|
||||
20250424,160700,5938557450,31350,31350,31350,31350,0
|
||||
20250424,160600,5938557450,31350,31350,31350,31350,0
|
||||
20250424,160500,5938557450,31350,31350,31350,31350,0
|
||||
20250424,160400,5938557450,31350,31350,31350,31350,0
|
||||
20250424,160300,5938557450,31350,31350,31350,31350,0
|
||||
20250424,160200,5938557450,31350,31350,31350,31350,0
|
||||
20250424,160100,5938557450,31350,31350,31350,31350,0
|
||||
20250424,160000,5938557450,31350,31350,31350,31350,0
|
||||
20250424,155900,5938557450,31350,31350,31350,31350,4238
|
||||
20250424,155800,5938557450,31350,31350,31350,31350,0
|
||||
20250424,155700,5938557450,31350,31350,31350,31350,0
|
||||
20250424,155600,5938557450,31350,31350,31350,31350,0
|
||||
20250424,155500,5938557450,31350,31350,31350,31350,0
|
||||
20250424,155400,5938557450,31350,31350,31350,31350,0
|
||||
20250424,155300,5938557450,31350,31350,31350,31350,0
|
||||
20250424,155200,5938557450,31350,31350,31350,31350,0
|
||||
20250424,155100,5938557450,31350,31350,31350,31350,0
|
||||
20250424,155000,5938557450,31350,31350,31350,31350,0
|
||||
20250424,154900,5938557450,31350,31350,31350,31350,0
|
||||
20250424,154800,5938557450,31350,31350,31350,31350,0
|
||||
20250424,154700,5938557450,31350,31350,31350,31350,0
|
||||
20250424,154600,5938557450,31350,31350,31350,31350,0
|
||||
20250424,154500,5938557450,31350,31350,31350,31350,0
|
||||
20250424,154400,5938557450,31350,31350,31350,31350,0
|
||||
20250424,154300,5938557450,31350,31350,31350,31350,0
|
||||
20250424,154200,5938557450,31350,31350,31350,31350,0
|
||||
20250424,154100,5938557450,31350,31350,31350,31350,0
|
||||
20250424,154000,5938557450,31350,31350,31350,31350,0
|
||||
20250424,153900,5938557450,31350,31350,31350,31350,0
|
||||
20250424,153800,5938557450,31350,31350,31350,31350,0
|
||||
20250424,153700,5938557450,31350,31350,31350,31350,0
|
||||
20250424,153600,5938557450,31350,31350,31350,31350,0
|
||||
20250424,153500,5938557450,31350,31350,31350,31350,0
|
||||
20250424,153400,5938557450,31350,31350,31350,31350,0
|
||||
20250424,153300,5938557450,31350,31350,31350,31350,0
|
||||
20250424,153200,5938557450,31350,31350,31350,31350,0
|
||||
20250424,153100,5938557450,31350,31350,31350,31350,0
|
||||
20250424,153000,5938557450,31350,31350,31350,31350,4238
|
||||
20250424,152900,5805696150,31350,31350,31350,31350,0
|
||||
20250424,152800,5805696150,31350,31350,31350,31350,0
|
||||
20250424,152700,5805696150,31350,31350,31350,31350,0
|
||||
20250424,152600,5805696150,31350,31350,31350,31350,0
|
||||
20250424,152500,5805696150,31350,31350,31350,31350,0
|
||||
20250424,152400,5805696150,31350,31350,31350,31350,0
|
||||
20250424,152300,5805696150,31350,31350,31350,31350,0
|
||||
20250424,152200,5805696150,31350,31350,31350,31350,0
|
||||
20250424,152100,5805696150,31350,31350,31350,31350,0
|
||||
20250424,152000,5805696150,31350,31350,31350,31350,0
|
||||
20250424,151900,5805696150,31350,31300,31350,31250,1267
|
||||
20250424,151800,5766030100,31350,31350,31350,31300,74
|
||||
20250424,151700,5763713750,31300,31400,31400,31300,150
|
||||
20250424,151600,5759012950,31350,31300,31350,31300,1030
|
||||
20250424,151500,5726750100,31300,31350,31350,31300,893
|
||||
20250424,151400,5698762800,31300,31350,31350,31300,160
|
||||
20250424,151300,5693751000,31350,31300,31350,31250,1503
|
||||
20250424,151200,5646710000,31250,31300,31300,31250,197
|
||||
20250424,151100,5640546650,31250,31300,31300,31250,70
|
||||
20250424,151000,5638357600,31300,31250,31300,31250,504
|
||||
20250424,150900,5622586050,31250,31300,31300,31250,84
|
||||
20250424,150800,5619960200,31250,31250,31300,31200,244
|
||||
20250424,150700,5612334850,31300,31300,31300,31250,165
|
||||
20250424,150600,5607177650,31250,31250,31300,31250,1548
|
||||
20250424,150500,5558802200,31200,31200,31250,31200,479
|
||||
20250424,150400,5543843050,31200,31250,31250,31200,105
|
||||
20250424,150300,5540565750,31250,31300,31300,31200,193
|
||||
20250424,150200,5534539700,31250,31300,31300,31250,585
|
||||
20250424,150100,5516256800,31300,31300,31350,31250,796
|
||||
20250424,150000,5491346000,31250,31300,31300,31250,262
|
||||
20250424,145900,5483145850,31250,31350,31350,31250,471
|
||||
20250424,145800,5468403700,31350,31350,31350,31300,25
|
||||
20250424,145700,5467620500,31350,31300,31350,31300,230
|
||||
20250424,145600,5460418600,31350,31400,31400,31300,355
|
||||
20250424,145500,5449297400,31400,31400,31400,31350,98
|
||||
20250424,145400,5446224050,31350,31300,31400,31300,96
|
||||
20250424,145300,5443212650,31400,31350,31400,31300,1011
|
||||
20250424,145200,5411521200,31350,31350,31350,31300,112
|
||||
20250424,145100,5408012700,31300,31300,31300,31300,38
|
||||
20250424,145000,5406823300,31300,31300,31350,31300,54
|
||||
20250424,144900,5405131750,31300,31300,31300,31300,103
|
||||
20250424,144800,5401907850,31300,31350,31350,31300,310
|
||||
20250424,144700,5392204500,31300,31300,31300,31300,189
|
||||
20250424,144600,5386288800,31300,31350,31350,31300,106
|
||||
20250424,144500,5382970400,31300,31350,31350,31300,55
|
||||
20250424,144400,5381247700,31300,31350,31350,31300,80
|
||||
20250424,144300,5378741050,31300,31300,31350,31300,58
|
||||
20250424,144200,5376925500,31350,31350,31400,31300,113
|
||||
20250424,144100,5373388350,31400,31300,31400,31300,335
|
||||
20250424,144000,5362886750,31300,31300,31350,31300,716
|
||||
20250424,143900,5340473450,31250,31250,31300,31250,95
|
||||
20250424,143800,5337504650,31250,31300,31300,31250,8
|
||||
20250424,143700,5337254600,31250,31200,31250,31200,389
|
||||
20250424,143600,5325103050,31200,31200,31250,31150,1500
|
||||
20250424,143500,5278287150,31250,31350,31350,31200,1123
|
||||
20250424,143400,5243185100,31300,31350,31350,31300,380
|
||||
20250424,143300,5231287700,31350,31300,31350,31275,2151
|
||||
20250424,143200,5163953025,31275,31300,31300,31275,87
|
||||
20250424,143100,5161231975,31300,31350,31350,31250,710
|
||||
20250424,143000,5139022125,31300,31350,31400,31300,656
|
||||
20250424,142900,5118478625,31350,31400,31450,31350,1306
|
||||
20250424,142800,5077490775,31400,31450,31450,31400,1459
|
||||
20250424,142700,5031611025,31450,31500,31500,31450,881
|
||||
20250424,142600,5003899150,31500,31450,31500,31450,83
|
||||
20250424,142500,5001285500,31500,31500,31500,31450,135
|
||||
20250424,142400,4997038850,31450,31500,31500,31450,162
|
||||
20250424,142300,4991937100,31500,31475,31500,31450,26
|
||||
20250424,142200,4991119125,31450,31550,31550,31450,1711
|
||||
20250424,142100,4937222975,31550,31500,31550,31500,8
|
||||
20250424,142000,4936970925,31550,31500,31550,31500,61
|
||||
20250424,141900,4935047875,31500,31500,31550,31500,79
|
||||
20250424,141800,4932558075,31550,31550,31550,31500,416
|
||||
20250424,141700,4919451775,31550,31550,31550,31500,736
|
||||
20250424,141600,4896233475,31500,31500,31550,31500,2087
|
||||
20250424,141500,4830392975,31500,31500,31550,31500,106
|
||||
20250424,141400,4827051625,31500,31550,31550,31500,64
|
||||
20250424,141300,4825035525,31550,31500,31550,31500,76
|
||||
20250424,141200,4822641475,31550,31500,31550,31500,229
|
||||
20250424,141100,4815427925,31500,31500,31550,31500,593
|
||||
20250424,141000,4796732875,31500,31500,31550,31500,109
|
||||
20250424,140900,4793299075,31500,31500,31500,31500,190
|
||||
20250424,140800,4787314075,31500,31550,31550,31500,127
|
||||
20250424,140700,4783308325,31500,31525,31525,31500,51
|
||||
20250424,140600,4781700625,31525,31500,31525,31500,260
|
||||
20250424,140500,4773504300,31550,31575,31600,31500,483
|
||||
20250424,140400,4758281050,31550,31550,31550,31525,1127
|
||||
20250424,140300,4722724800,31525,31525,31550,31525,80
|
||||
20250424,140200,4720201725,31550,31550,31550,31525,11
|
||||
20250424,140100,4719854850,31525,31500,31550,31500,39
|
||||
20250424,140000,4718625525,31500,31550,31550,31500,32
|
||||
20250424,135900,4717616675,31550,31550,31550,31500,75
|
||||
20250424,135800,4715252425,31550,31550,31550,31500,22
|
||||
20250424,135700,4714558725,31550,31525,31550,31500,3151
|
||||
20250424,135600,4615145050,31525,31525,31525,31525,26
|
||||
20250424,135500,4614325400,31525,31550,31550,31525,46
|
||||
20250424,135400,4612874825,31550,31550,31550,31525,57
|
||||
20250424,135300,4611077750,31525,31550,31550,31525,152
|
||||
20250424,135200,4606282900,31525,31525,31525,31525,24
|
||||
20250424,135100,4605526300,31550,31525,31550,31500,28
|
||||
20250424,135000,4604644000,31550,31525,31550,31500,151
|
||||
20250424,134900,4599883275,31550,31500,31550,31500,836
|
||||
20250424,134800,4573527625,31500,31500,31550,31500,181
|
||||
20250424,134700,4567823075,31500,31550,31550,31500,73
|
||||
20250424,134600,4565522975,31500,31500,31550,31500,1183
|
||||
20250424,134500,4528257225,31550,31550,31550,31500,306
|
||||
20250424,134400,4518613650,31525,31550,31550,31500,902
|
||||
20250424,134300,4490198025,31550,31550,31550,31500,129
|
||||
20250424,134200,4486129475,31550,31550,31550,31500,33
|
||||
20250424,134100,4485088975,31500,31550,31550,31500,48
|
||||
20250424,134000,4483574925,31500,31600,31600,31500,640
|
||||
20250424,133900,4463386475,31550,31600,31600,31550,67
|
||||
20250424,133800,4461271725,31550,31600,31600,31550,168
|
||||
20250424,133700,4455970675,31600,31550,31600,31550,359
|
||||
20250424,133600,4444642475,31550,31550,31550,31550,1500
|
||||
20250424,133500,4397317475,31550,31600,31600,31550,26
|
||||
20250424,133400,4396496275,31550,31550,31550,31550,8
|
||||
20250424,133300,4396243875,31600,31575,31600,31550,31
|
||||
20250424,133200,4395264975,31600,31575,31600,31575,14
|
||||
20250424,133100,4394822750,31600,31550,31600,31550,1090
|
||||
20250424,133000,4360382300,31550,31600,31600,31550,115
|
||||
20250424,132900,4356753150,31550,31600,31600,31550,475
|
||||
20250424,132800,4341746450,31650,31600,31650,31600,200
|
||||
20250424,132700,4335425950,31600,31600,31600,31600,7
|
||||
20250424,132600,4335204750,31650,31650,31650,31650,1
|
||||
20250424,132500,4335173100,31650,31650,31650,31600,27
|
||||
20250424,132400,4334318950,31600,31625,31625,31600,166
|
||||
20250424,132300,4329073025,31625,31600,31625,31600,14
|
||||
20250424,132200,4328630450,31600,31600,31600,31600,8
|
||||
20250424,132100,4328377650,31650,31650,31650,31650,3
|
||||
20250424,132000,4328282700,31650,31650,31700,31550,2596
|
||||
20250424,131900,4246201300,31600,31700,31700,31600,1564
|
||||
20250424,131800,4196695750,31700,31750,31750,31700,1016
|
||||
20250424,131700,4164487700,31700,31700,31700,31700,7
|
||||
20250424,131600,4164265800,31700,31700,31750,31700,261
|
||||
20250424,131500,4155989000,31700,31750,31800,31700,684
|
||||
20250424,131400,4134273750,31750,31750,31750,31750,17
|
||||
20250424,131300,4133734000,31750,31750,31750,31750,51
|
||||
20250424,131200,4132114750,31750,31750,31750,31750,48
|
||||
20250424,131100,4130590750,31750,31775,31775,31750,11
|
||||
20250424,131000,4130241400,31775,31800,31800,31750,117
|
||||
20250424,130900,4126521925,31800,31800,31800,31750,51
|
||||
20250424,130800,4124901075,31750,31750,31800,31750,42
|
||||
20250424,130700,4123567525,31750,31750,31750,31750,20
|
||||
20250424,130600,4122932525,31750,31750,31750,31750,15
|
||||
20250424,130500,4122456275,31750,31800,31800,31750,9
|
||||
20250424,130400,4122170425,31750,31750,31750,31750,18
|
||||
20250424,130300,4121598925,31800,31750,31800,31750,8
|
||||
20250424,130200,4121344875,31750,31750,31750,31750,7
|
||||
20250424,130100,4121122625,31750,31750,31750,31750,1
|
||||
20250424,130000,4121090875,31750,31800,31800,31750,23
|
||||
20250424,125900,4120359825,31750,31800,31800,31750,28
|
||||
20250424,125800,4119470575,31800,31750,31800,31750,14
|
||||
20250424,125700,4119025775,31750,31800,31800,31750,85
|
||||
20250424,125600,4116323775,31800,31800,31800,31750,40
|
||||
20250424,125500,4115052075,31800,31800,31800,31750,779
|
||||
20250424,125400,4090279925,31750,31750,31800,31750,386
|
||||
20250424,125300,4078013125,31800,31750,31800,31750,95
|
||||
20250424,125200,4074993175,31800,31750,31800,31750,41
|
||||
20250424,125100,4073691375,31750,31750,31750,31750,0
|
||||
20250424,125000,4073691375,31750,31800,31800,31750,13
|
||||
20250424,124900,4073278175,31800,31775,31800,31775,12
|
||||
20250424,124800,4072896775,31800,31775,31800,31775,161
|
||||
20250424,124700,4067777150,31775,31775,31775,31775,7
|
||||
20250424,124600,4067554725,31775,31775,31775,31775,3
|
||||
20250424,124500,4067459400,31750,31800,31800,31750,65
|
||||
20250424,124400,4065392750,31750,31800,31800,31750,97
|
||||
20250424,124300,4062308850,31800,31700,31800,31700,791
|
||||
20250424,124200,4037196150,31700,31700,31700,31700,9
|
||||
20250424,124100,4036910850,31700,31700,31700,31700,0
|
||||
20250424,124000,4036910850,31700,31700,31750,31700,84
|
||||
20250424,123900,4034247750,31700,31700,31750,31700,10
|
||||
20250424,123800,4033930650,31700,31700,31700,31700,15
|
||||
20250424,123700,4033455150,31750,31700,31750,31700,1431
|
||||
20250424,123600,3988028800,31700,31700,31700,31700,1003
|
||||
20250424,123500,3956233700,31700,31700,31750,31700,17
|
||||
20250424,123400,3955694650,31700,31700,31700,31700,25
|
||||
20250424,123300,3954902150,31700,31750,31750,31700,10
|
||||
20250424,123200,3954585000,31750,31750,31750,31750,304
|
||||
20250424,123100,3944933000,31800,31750,31800,31750,109
|
||||
20250424,123000,3941472200,31800,31750,31800,31750,74
|
||||
20250424,122900,3939120900,31800,31800,31800,31750,23
|
||||
20250424,122800,3938389900,31800,31750,31800,31750,140
|
||||
20250424,122700,3933938300,31800,31750,31800,31750,329
|
||||
20250424,122600,3923476450,31800,31800,31800,31800,1
|
||||
20250424,122500,3923444650,31800,31750,31800,31750,42
|
||||
20250424,122400,3922109500,31750,31750,31750,31750,12
|
||||
20250424,122300,3921728500,31750,31750,31750,31750,25
|
||||
20250424,122200,3920934750,31750,31800,31800,31750,39
|
||||
20250424,122100,3919695050,31800,31800,31850,31800,307
|
||||
20250424,122000,3909921900,31800,31850,31850,31800,136
|
||||
20250424,121900,3905596850,31850,31800,31850,31800,11
|
||||
20250424,121800,3905246950,31800,31800,31800,31800,8
|
||||
20250424,121700,3904992550,31800,31800,31850,31800,69
|
||||
20250424,121600,3902798150,31800,31750,31800,31750,644
|
||||
20250424,121500,3882319000,31750,31800,31800,31750,41
|
||||
20250424,121400,3881016650,31750,31750,31750,31750,7
|
||||
20250424,121300,3880794400,31800,31800,31800,31800,1
|
||||
20250424,121200,3880762600,31750,31750,31800,31750,812
|
||||
20250424,121100,3854942200,31750,31800,31800,31750,503
|
||||
20250424,121000,3838947150,31800,31800,31850,31800,29
|
||||
20250424,120900,3838023900,31850,31800,31850,31800,34
|
||||
20250424,120800,3836942650,31800,31800,31850,31800,57
|
||||
20250424,120700,3835130000,31800,31800,31800,31800,2
|
||||
20250424,120600,3835066400,31800,31800,31800,31800,328
|
||||
20250424,120500,3824636000,31800,31850,31850,31800,24
|
||||
20250424,120400,3823871950,31850,31800,31850,31800,17
|
||||
20250424,120300,3823331300,31850,31850,31850,31850,142
|
||||
20250424,120200,3818808600,31850,31850,31850,31850,23
|
||||
20250424,120100,3818076050,31850,31850,31850,31850,48
|
||||
20250424,120000,3816547250,31850,31850,31900,31850,118
|
||||
20250424,115900,3812788600,31900,31850,31900,31850,259
|
||||
20250424,115800,3804539400,31850,31850,31850,31850,16
|
||||
20250424,115700,3804029800,31850,31850,31850,31850,50
|
||||
20250424,115600,3802437300,31850,31850,31850,31850,15
|
||||
20250424,115500,3801959550,31850,31850,31900,31850,14
|
||||
20250424,115400,3801513400,31900,31850,31900,31850,14
|
||||
20250424,115300,3801067150,31900,31900,31900,31850,367
|
||||
20250424,115200,3789360600,31900,31850,31900,31850,5
|
||||
20250424,115100,3789201150,31850,31900,31900,31850,235
|
||||
20250424,115000,3781705050,31900,31900,31900,31850,57
|
||||
20250424,114900,3779887100,31900,31900,31900,31900,190
|
||||
20250424,114800,3773826100,31900,31900,31900,31900,26
|
||||
20250424,114700,3772996700,31900,31900,31900,31900,3
|
||||
20250424,114600,3772901000,31900,31900,31900,31900,16
|
||||
20250424,114500,3772390600,31900,32000,32000,31900,523
|
||||
20250424,114400,3755682250,31950,31950,31950,31950,122
|
||||
20250424,114300,3751784350,31950,31950,31950,31950,47
|
||||
20250424,114200,3750282700,31950,31950,31950,31950,23
|
||||
20250424,114100,3749547850,31950,31950,31950,31950,116
|
||||
20250424,114000,3745841650,31950,31950,32000,31950,14
|
||||
20250424,113900,3745394050,32000,31950,32000,31950,148
|
||||
20250424,113800,3740665400,31950,31950,32000,31900,551
|
||||
20250424,113700,3723060950,31900,31900,31900,31900,16
|
||||
20250424,113600,3722550550,31900,31900,31950,31900,103
|
||||
20250424,113500,3719261850,31900,31850,31900,31850,478
|
||||
20250424,113400,3704031900,31800,31800,31850,31800,10
|
||||
20250424,113300,3703713850,31850,31800,31850,31800,78
|
||||
20250424,113200,3701230250,31850,31800,31850,31800,138
|
||||
20250424,113100,3696835400,31800,31850,31850,31800,314
|
||||
20250424,113000,3686835550,31850,31900,31900,31850,33
|
||||
20250424,112900,3685783650,31850,31900,31900,31850,79
|
||||
20250424,112800,3683266000,31900,31750,31900,31750,1115
|
||||
20250424,112700,3647806300,31750,31750,31750,31750,40
|
||||
20250424,112600,3646536300,31750,31750,31775,31750,92
|
||||
20250424,112500,3643614700,31750,31750,31775,31750,71
|
||||
20250424,112400,3641360350,31750,31750,31750,31750,26
|
||||
20250424,112300,3640534850,31750,31750,31750,31750,46
|
||||
20250424,112200,3639074350,31800,31750,31800,31750,37
|
||||
20250424,112100,3637899100,31750,31750,31800,31750,91
|
||||
20250424,112000,3635008850,31750,31750,31800,31750,78
|
||||
20250424,111900,3632532050,31750,31750,31750,31750,92
|
||||
20250424,111800,3629611050,31750,31700,31750,31700,581
|
||||
20250424,111700,3611167100,31700,31700,31700,31650,75
|
||||
20250424,111600,3608791000,31650,31650,31700,31650,502
|
||||
20250424,111500,3592880550,31700,31700,31700,31650,84
|
||||
20250424,111400,3590219500,31700,31650,31700,31650,13
|
||||
20250424,111300,3589808000,31700,31650,31700,31650,75
|
||||
20250424,111200,3587433250,31650,31600,31650,31600,1405
|
||||
20250424,111100,3543003250,31600,31575,31600,31550,30
|
||||
20250424,111000,3542056000,31550,31600,31650,31550,434
|
||||
20250424,110900,3528342850,31600,31600,31600,31600,58
|
||||
20250424,110800,3526510050,31600,31600,31650,31600,888
|
||||
20250424,110700,3498441950,31600,31550,31600,31550,135
|
||||
20250424,110600,3494177250,31550,31550,31550,31500,624
|
||||
20250424,110500,3474498700,31550,31500,31550,31500,1315
|
||||
20250424,110400,3433016550,31500,31550,31550,31450,4070
|
||||
20250424,110300,3304730550,31550,31600,31600,31550,82
|
||||
20250424,110200,3302141850,31600,31550,31600,31550,567
|
||||
20250424,110100,3284246050,31600,31625,31625,31550,1397
|
||||
20250424,110000,3240102075,31625,31650,31650,31600,144
|
||||
20250424,105900,3235549225,31600,31600,31600,31600,175
|
||||
20250424,105800,3230019225,31600,31600,31600,31600,233
|
||||
20250424,105700,3222656425,31600,31600,31600,31600,428
|
||||
20250424,105600,3209131625,31600,31600,31650,31600,256
|
||||
20250424,105500,3201041975,31600,31600,31650,31600,1079
|
||||
20250424,105400,3166944325,31650,31650,31650,31600,444
|
||||
20250424,105300,3152892575,31700,31650,31700,31650,486
|
||||
20250424,105200,3137510575,31650,31700,31700,31650,863
|
||||
20250424,105100,3110166325,31700,31700,31700,31700,529
|
||||
20250424,105000,3093397025,31750,31700,31750,31700,67
|
||||
20250424,104900,3091272825,31700,31700,31750,31700,59
|
||||
20250424,104800,3089402475,31750,31800,31800,31750,484
|
||||
20250424,104700,3074035375,31800,31800,31800,31800,383
|
||||
20250424,104600,3061855975,31800,31800,31850,31800,221
|
||||
20250424,104500,3054825675,31800,31850,31850,31800,197
|
||||
20250424,104400,3048554675,31850,31850,31850,31800,248
|
||||
20250424,104300,3040657775,31850,31850,31850,31800,10
|
||||
20250424,104200,3040339325,31850,31900,31900,31800,326
|
||||
20250424,104100,3029957325,31850,31800,31850,31800,617
|
||||
20250424,104000,3010307125,31800,31750,31850,31700,1404
|
||||
20250424,103900,2965668175,31700,31900,31900,31700,1705
|
||||
20250424,103800,2911455075,31950,31950,31950,31900,3677
|
||||
20250424,103700,2794093425,32000,31950,32000,31950,158
|
||||
20250424,103600,2789044825,31950,32000,32000,31950,134
|
||||
20250424,103500,2784757275,32000,32000,32000,32000,29
|
||||
20250424,103400,2783829275,31950,31950,32050,31950,1530
|
||||
20250424,103300,2734870175,31950,32000,32000,31950,189
|
||||
20250424,103200,2728822975,32000,32000,32000,32000,365
|
||||
20250424,103100,2717142975,32050,32000,32050,32000,636
|
||||
20250424,103000,2696790875,32000,32000,32050,32000,695
|
||||
20250424,102900,2674550525,32050,32000,32050,32000,232
|
||||
20250424,102800,2667125325,32050,32000,32050,32000,577
|
||||
20250424,102700,2648658225,32050,32000,32050,32000,94
|
||||
20250424,102600,2645647725,32000,32000,32000,32000,1
|
||||
20250424,102500,2645615725,32000,32000,32050,32000,53
|
||||
20250424,102400,2643918975,32000,32000,32000,32000,4
|
||||
20250424,102300,2643790975,32000,31950,32000,31950,1966
|
||||
20250424,102200,2580881925,31950,31950,32000,31950,148
|
||||
20250424,102100,2576153075,32000,31950,32000,31950,926
|
||||
20250424,102000,2546523425,31950,31950,32000,31950,172
|
||||
20250424,101900,2541027725,31950,31950,32000,31950,37
|
||||
20250424,101800,2539845525,31950,31950,31950,31950,3
|
||||
20250424,101700,2539749675,32000,32000,32000,31950,158
|
||||
20250424,101600,2534695425,32000,32000,32050,31950,910
|
||||
20250424,101500,2505570825,32050,32100,32100,32000,739
|
||||
20250424,101400,2481886875,32050,32100,32100,32050,82
|
||||
20250424,101300,2479256125,32050,32150,32150,32050,670
|
||||
20250424,101200,2457746675,32150,32200,32200,32150,857
|
||||
20250424,101100,2430161525,32200,32200,32200,32200,59
|
||||
20250424,101000,2428261725,32200,32200,32250,32200,381
|
||||
20250424,100900,2415993225,32200,32250,32250,32200,245
|
||||
20250424,100800,2408097925,32200,32250,32250,32200,87
|
||||
20250424,100700,2405294825,32200,32200,32250,32200,47
|
||||
20250424,100600,2403781375,32250,32250,32250,32250,81
|
||||
20250424,100500,2401169125,32200,32200,32250,32200,642
|
||||
20250424,100400,2380466075,32250,32200,32250,32200,1119
|
||||
20250424,100300,2344384225,32200,32250,32250,32200,105
|
||||
20250424,100200,2341000925,32250,32250,32250,32250,567
|
||||
20250424,100100,2322715175,32300,32300,32300,32250,90
|
||||
20250424,100000,2319810025,32300,32300,32300,32300,18
|
||||
20250424,095900,2319228625,32300,32250,32300,32250,961
|
||||
20250424,095800,2288200625,32250,32250,32250,32250,430
|
||||
20250424,095700,2274333125,32250,32300,32300,32250,68
|
||||
20250424,095600,2272140025,32250,32250,32250,32250,119
|
||||
20250424,095500,2268302275,32250,32300,32300,32250,29
|
||||
20250424,095400,2267366775,32300,32350,32350,32300,1154
|
||||
20250424,095300,2230082575,32300,32350,32350,32300,511
|
||||
20250424,095200,2213562475,32300,32400,32400,32300,539
|
||||
20250424,095100,2196119175,32450,32400,32450,32400,333
|
||||
20250424,095000,2185328475,32450,32400,32450,32400,120
|
||||
20250424,094900,2181440425,32400,32450,32450,32400,827
|
||||
20250424,094800,2154642775,32400,32400,32450,32350,2624
|
||||
20250424,094700,2069657175,32400,32400,32450,32400,2469
|
||||
20250424,094600,1989586675,32350,32350,32350,32350,637
|
||||
20250424,094500,1968979725,32350,32350,32350,32300,407
|
||||
20250424,094400,1955814325,32350,32300,32350,32250,984
|
||||
20250424,094300,1924029225,32300,32250,32350,32200,872
|
||||
20250424,094200,1895897725,32250,32250,32250,32250,110
|
||||
20250424,094100,1892350225,32250,32200,32250,32200,441
|
||||
20250424,094000,1878139325,32200,32100,32250,32100,913
|
||||
20250424,093900,1848740975,32100,32150,32200,32100,405
|
||||
20250424,093800,1835721025,32150,32100,32150,32100,734
|
||||
20250424,093700,1812139150,32100,32100,32150,32100,624
|
||||
20250424,093600,1792096250,32150,32125,32150,32100,1544
|
||||
20250424,093500,1742492975,32150,32100,32150,32100,30
|
||||
20250424,093400,1741529225,32150,32150,32175,32100,1267
|
||||
20250424,093300,1700837375,32100,32150,32150,32100,95
|
||||
20250424,093200,1697786375,32150,32150,32200,32100,796
|
||||
20250424,093100,1672188575,32100,32100,32150,32050,712
|
||||
20250424,093000,1649314725,32100,32050,32100,32050,793
|
||||
20250424,092900,1623882425,32050,32000,32050,32000,154
|
||||
20250424,092800,1618949175,32000,32100,32150,31950,1926
|
||||
20250424,092700,1557230975,32150,32150,32150,32100,699
|
||||
20250424,092600,1534761725,32100,32200,32200,32050,673
|
||||
20250424,092500,1513148175,32150,32200,32250,32150,202
|
||||
20250424,092400,1506643825,32250,32100,32250,32100,1406
|
||||
20250424,092300,1461372875,32100,32100,32100,32100,146
|
||||
20250424,092200,1456686275,32100,32100,32150,32100,720
|
||||
20250424,092100,1433574125,32100,32050,32100,32050,129
|
||||
20250424,092000,1429433925,32050,32150,32150,32050,1015
|
||||
20250424,091900,1396854575,32100,32050,32100,32000,1490
|
||||
20250424,091800,1349078425,32050,32000,32050,32000,856
|
||||
20250424,091700,1321666825,31950,31950,32000,31950,514
|
||||
20250424,091600,1305226125,31950,31950,32000,31900,1526
|
||||
20250424,091500,1256473925,32000,32000,32100,31950,748
|
||||
20250424,091400,1232533475,32050,32000,32100,32000,1338
|
||||
20250424,091300,1189651925,32050,32100,32250,32050,2609
|
||||
20250424,091200,1105821325,32050,31950,32200,31950,705
|
||||
20250424,091100,1083220525,32000,32000,32050,31950,1484
|
||||
20250424,091000,1035682625,31950,32000,32050,31900,834
|
||||
20250424,090900,1009010325,32000,32150,32200,32000,1364
|
||||
20250424,090800,965257075,32150,32400,32400,32050,4002
|
||||
20250424,090700,836065675,32400,32450,32500,32400,1052
|
||||
20250424,090600,801964725,32400,32500,32550,32400,1391
|
||||
20250424,090500,756789725,32500,32600,32650,32500,1672
|
||||
20250424,090400,702337475,32600,32600,32650,32500,1858
|
||||
20250424,090300,641781725,32600,32500,32600,32450,2377
|
||||
20250424,090200,564440575,32500,32600,32650,32500,2321
|
||||
20250424,090100,488838700,32650,32650,32750,32500,3600
|
||||
20250424,090000,371566950,32750,32900,32900,32550,11322
|
||||
|
Reference in New Issue
Block a user