Update 2025-04-24 2740 candle_min
This commit is contained in:
650
096530/min/candle-20250424.csv
Normal file
650
096530/min/candle-20250424.csv
Normal file
@@ -0,0 +1,650 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250424,194800,18287756575,26950,26950,26950,26950,19993
|
||||
20250424,194700,18287756575,26950,26950,26950,26950,0
|
||||
20250424,194600,18287756575,26950,26950,26950,26950,0
|
||||
20250424,194500,18287756575,26950,26950,26950,26950,0
|
||||
20250424,194400,18287756575,26950,26950,26950,26950,0
|
||||
20250424,194300,18287756575,26950,26950,26950,26950,0
|
||||
20250424,194200,18287756575,26950,26950,26950,26950,0
|
||||
20250424,194100,18287756575,26950,26950,26950,26950,0
|
||||
20250424,194000,18287756575,26950,26950,26950,26950,0
|
||||
20250424,193900,18287756575,26950,26950,26950,26950,0
|
||||
20250424,193800,18287756575,26950,26950,26950,26950,0
|
||||
20250424,193700,18287756575,26950,26950,26950,26950,0
|
||||
20250424,193600,18287756575,26950,26950,26950,26950,0
|
||||
20250424,193500,18287756575,26950,26950,26950,26950,0
|
||||
20250424,193400,18287756575,26950,26950,26950,26950,0
|
||||
20250424,193300,18287756575,26950,26950,26950,26950,0
|
||||
20250424,193200,18287756575,26950,26950,26950,26950,0
|
||||
20250424,193100,18287756575,26950,26950,26950,26950,0
|
||||
20250424,193000,18287756575,26950,26950,26950,26950,0
|
||||
20250424,192900,18287756575,26950,26950,26950,26950,0
|
||||
20250424,192800,18287756575,26950,26950,26950,26950,0
|
||||
20250424,192700,18287756575,26950,26950,26950,26950,0
|
||||
20250424,192600,18287756575,26950,26950,26950,26950,0
|
||||
20250424,192500,18287756575,26950,26950,26950,26950,0
|
||||
20250424,192400,18287756575,26950,26950,26950,26950,0
|
||||
20250424,192300,18287756575,26950,26950,26950,26950,0
|
||||
20250424,192200,18287756575,26950,26950,26950,26950,0
|
||||
20250424,192100,18287756575,26950,26950,26950,26950,0
|
||||
20250424,192000,18287756575,26950,26950,26950,26950,0
|
||||
20250424,191900,18287756575,26950,26950,26950,26950,0
|
||||
20250424,191800,18287756575,26950,26950,26950,26950,19993
|
||||
20250424,191700,18287756575,26950,26950,26950,26950,0
|
||||
20250424,191600,18287756575,26950,26950,26950,26950,0
|
||||
20250424,191500,18287756575,26950,26950,26950,26950,0
|
||||
20250424,191400,18287756575,26950,26950,26950,26950,0
|
||||
20250424,191300,18287756575,26950,26950,26950,26950,0
|
||||
20250424,191200,18287756575,26950,26950,26950,26950,0
|
||||
20250424,191100,18287756575,26950,26950,26950,26950,0
|
||||
20250424,191000,18287756575,26950,26950,26950,26950,0
|
||||
20250424,190900,18287756575,26950,26950,26950,26950,0
|
||||
20250424,190800,18287756575,26950,26950,26950,26950,0
|
||||
20250424,190700,18287756575,26950,26950,26950,26950,0
|
||||
20250424,190600,18287756575,26950,26950,26950,26950,0
|
||||
20250424,190500,18287756575,26950,26950,26950,26950,0
|
||||
20250424,190400,18287756575,26950,26950,26950,26950,0
|
||||
20250424,190300,18287756575,26950,26950,26950,26950,0
|
||||
20250424,190200,18287756575,26950,26950,26950,26950,0
|
||||
20250424,190100,18287756575,26950,26950,26950,26950,0
|
||||
20250424,190000,18287756575,26950,26950,26950,26950,0
|
||||
20250424,185900,18287756575,26950,26950,26950,26950,0
|
||||
20250424,185800,18287756575,26950,26950,26950,26950,0
|
||||
20250424,185700,18287756575,26950,26950,26950,26950,0
|
||||
20250424,185600,18287756575,26950,26950,26950,26950,0
|
||||
20250424,185500,18287756575,26950,26950,26950,26950,0
|
||||
20250424,185400,18287756575,26950,26950,26950,26950,0
|
||||
20250424,185300,18287756575,26950,26950,26950,26950,0
|
||||
20250424,185200,18287756575,26950,26950,26950,26950,0
|
||||
20250424,185100,18287756575,26950,26950,26950,26950,0
|
||||
20250424,185000,18287756575,26950,26950,26950,26950,0
|
||||
20250424,184900,18287756575,26950,26950,26950,26950,0
|
||||
20250424,184800,18287756575,26950,26950,26950,26950,19993
|
||||
20250424,184700,18287756575,26950,26950,26950,26950,0
|
||||
20250424,184600,18287756575,26950,26950,26950,26950,0
|
||||
20250424,184500,18287756575,26950,26950,26950,26950,0
|
||||
20250424,184400,18287756575,26950,26950,26950,26950,0
|
||||
20250424,184300,18287756575,26950,26950,26950,26950,0
|
||||
20250424,184200,18287756575,26950,26950,26950,26950,0
|
||||
20250424,184100,18287756575,26950,26950,26950,26950,0
|
||||
20250424,184000,18287756575,26950,26950,26950,26950,0
|
||||
20250424,183900,18287756575,26950,26950,26950,26950,0
|
||||
20250424,183800,18287756575,26950,26950,26950,26950,0
|
||||
20250424,183700,18287756575,26950,26950,26950,26950,0
|
||||
20250424,183600,18287756575,26950,26950,26950,26950,0
|
||||
20250424,183500,18287756575,26950,26950,26950,26950,0
|
||||
20250424,183400,18287756575,26950,26950,26950,26950,0
|
||||
20250424,183300,18287756575,26950,26950,26950,26950,0
|
||||
20250424,183200,18287756575,26950,26950,26950,26950,0
|
||||
20250424,183100,18287756575,26950,26950,26950,26950,0
|
||||
20250424,183000,18287756575,26950,26950,26950,26950,0
|
||||
20250424,182900,18287756575,26950,26950,26950,26950,0
|
||||
20250424,182800,18287756575,26950,26950,26950,26950,0
|
||||
20250424,182700,18287756575,26950,26950,26950,26950,0
|
||||
20250424,182600,18287756575,26950,26950,26950,26950,0
|
||||
20250424,182500,18287756575,26950,26950,26950,26950,0
|
||||
20250424,182400,18287756575,26950,26950,26950,26950,0
|
||||
20250424,182300,18287756575,26950,26950,26950,26950,0
|
||||
20250424,182200,18287756575,26950,26950,26950,26950,0
|
||||
20250424,182100,18287756575,26950,26950,26950,26950,0
|
||||
20250424,182000,18287756575,26950,26950,26950,26950,0
|
||||
20250424,181900,18287756575,26950,26950,26950,26950,0
|
||||
20250424,181800,18287756575,26950,26950,26950,26950,19993
|
||||
20250424,181700,18287756575,26950,26950,26950,26950,0
|
||||
20250424,181600,18287756575,26950,26950,26950,26950,0
|
||||
20250424,181500,18287756575,26950,26950,26950,26950,0
|
||||
20250424,181400,18287756575,26950,26950,26950,26950,0
|
||||
20250424,181300,18287756575,26950,26950,26950,26950,0
|
||||
20250424,181200,18287756575,26950,26950,26950,26950,0
|
||||
20250424,181100,18287756575,26950,26950,26950,26950,0
|
||||
20250424,181000,18287756575,26950,26950,26950,26950,0
|
||||
20250424,180900,18287756575,26950,26950,26950,26950,0
|
||||
20250424,180800,18287756575,26950,26950,26950,26950,0
|
||||
20250424,180700,18287756575,26950,26950,26950,26950,0
|
||||
20250424,180600,18287756575,26950,26950,26950,26950,0
|
||||
20250424,180500,18287756575,26950,26950,26950,26950,0
|
||||
20250424,180400,18287756575,26950,26950,26950,26950,0
|
||||
20250424,180300,18287756575,26950,26950,26950,26950,0
|
||||
20250424,180200,18287756575,26950,26950,26950,26950,0
|
||||
20250424,180100,18287756575,26950,26950,26950,26950,0
|
||||
20250424,180000,18287756575,26950,26950,26950,26950,0
|
||||
20250424,175900,18287756575,26950,26950,26950,26950,0
|
||||
20250424,175800,18287756575,26950,26950,26950,26950,0
|
||||
20250424,175700,18287756575,26950,26950,26950,26950,0
|
||||
20250424,175600,18287756575,26950,26950,26950,26950,0
|
||||
20250424,175500,18287756575,26950,26950,26950,26950,0
|
||||
20250424,175400,18287756575,26950,26950,26950,26950,0
|
||||
20250424,175300,18287756575,26950,26950,26950,26950,0
|
||||
20250424,175200,18287756575,26950,26950,26950,26950,0
|
||||
20250424,175100,18287756575,26950,26950,26950,26950,0
|
||||
20250424,175000,18287756575,26950,26950,26950,26950,0
|
||||
20250424,174900,18287756575,26950,26950,26950,26950,0
|
||||
20250424,174800,18287756575,26950,26950,26950,26950,19993
|
||||
20250424,174700,18287756575,26950,26950,26950,26950,0
|
||||
20250424,174600,18287756575,26950,26950,26950,26950,0
|
||||
20250424,174500,18287756575,26950,26950,26950,26950,0
|
||||
20250424,174400,18287756575,26950,26950,26950,26950,0
|
||||
20250424,174300,18287756575,26950,26950,26950,26950,0
|
||||
20250424,174200,18287756575,26950,26950,26950,26950,0
|
||||
20250424,174100,18287756575,26950,26950,26950,26950,0
|
||||
20250424,174000,18287756575,26950,26950,26950,26950,0
|
||||
20250424,173900,18287756575,26950,26950,26950,26950,0
|
||||
20250424,173800,18287756575,26950,26950,26950,26950,0
|
||||
20250424,173700,18287756575,26950,26950,26950,26950,0
|
||||
20250424,173600,18287756575,26950,26950,26950,26950,0
|
||||
20250424,173500,18287756575,26950,26950,26950,26950,0
|
||||
20250424,173400,18287756575,26950,26950,26950,26950,0
|
||||
20250424,173300,18287756575,26950,26950,26950,26950,0
|
||||
20250424,173200,18287756575,26950,26950,26950,26950,0
|
||||
20250424,173100,18287756575,26950,26950,26950,26950,0
|
||||
20250424,173000,18287756575,26950,26950,26950,26950,0
|
||||
20250424,172900,18287756575,26950,26950,26950,26950,0
|
||||
20250424,172800,18287756575,26950,26950,26950,26950,0
|
||||
20250424,172700,18287756575,26950,26950,26950,26950,0
|
||||
20250424,172600,18287756575,26950,26950,26950,26950,0
|
||||
20250424,172500,18287756575,26950,26950,26950,26950,0
|
||||
20250424,172400,18287756575,26950,26950,26950,26950,0
|
||||
20250424,172300,18287756575,26950,26950,26950,26950,0
|
||||
20250424,172200,18287756575,26950,26950,26950,26950,0
|
||||
20250424,172100,18287756575,26950,26950,26950,26950,0
|
||||
20250424,172000,18287756575,26950,26950,26950,26950,0
|
||||
20250424,171900,18287756575,26950,26950,26950,26950,0
|
||||
20250424,171800,18287756575,26950,26950,26950,26950,19993
|
||||
20250424,171700,18287756575,26950,26950,26950,26950,0
|
||||
20250424,171600,18287756575,26950,26950,26950,26950,0
|
||||
20250424,171500,18287756575,26950,26950,26950,26950,0
|
||||
20250424,171400,18287756575,26950,26950,26950,26950,0
|
||||
20250424,171300,18287756575,26950,26950,26950,26950,0
|
||||
20250424,171200,18287756575,26950,26950,26950,26950,0
|
||||
20250424,171100,18287756575,26950,26950,26950,26950,0
|
||||
20250424,171000,18287756575,26950,26950,26950,26950,0
|
||||
20250424,170900,18287756575,26950,26950,26950,26950,0
|
||||
20250424,170800,18287756575,26950,26950,26950,26950,0
|
||||
20250424,170700,18287756575,26950,26950,26950,26950,0
|
||||
20250424,170600,18287756575,26950,26950,26950,26950,0
|
||||
20250424,170500,18287756575,26950,26950,26950,26950,0
|
||||
20250424,170400,18287756575,26950,26950,26950,26950,0
|
||||
20250424,170300,18287756575,26950,26950,26950,26950,0
|
||||
20250424,170200,18287756575,26950,26950,26950,26950,0
|
||||
20250424,170100,18287756575,26950,26950,26950,26950,0
|
||||
20250424,170000,18287756575,26950,26950,26950,26950,0
|
||||
20250424,165900,18287756575,26950,26950,26950,26950,0
|
||||
20250424,165800,18287756575,26950,26950,26950,26950,0
|
||||
20250424,165700,18287756575,26950,26950,26950,26950,0
|
||||
20250424,165600,18287756575,26950,26950,26950,26950,0
|
||||
20250424,165500,18287756575,26950,26950,26950,26950,0
|
||||
20250424,165400,18287756575,26950,26950,26950,26950,0
|
||||
20250424,165300,18287756575,26950,26950,26950,26950,0
|
||||
20250424,165200,18287756575,26950,26950,26950,26950,0
|
||||
20250424,165100,18287756575,26950,26950,26950,26950,0
|
||||
20250424,165000,18287756575,26950,26950,26950,26950,0
|
||||
20250424,164900,18287756575,26950,26950,26950,26950,0
|
||||
20250424,164800,18287756575,26950,26950,26950,26950,19993
|
||||
20250424,164700,18287756575,26950,26950,26950,26950,0
|
||||
20250424,164600,18287756575,26950,26950,26950,26950,0
|
||||
20250424,164500,18287756575,26950,26950,26950,26950,0
|
||||
20250424,164400,18287756575,26950,26950,26950,26950,0
|
||||
20250424,164300,18287756575,26950,26950,26950,26950,0
|
||||
20250424,164200,18287756575,26950,26950,26950,26950,0
|
||||
20250424,164100,18287756575,26950,26950,26950,26950,0
|
||||
20250424,164000,18287756575,26950,26950,26950,26950,0
|
||||
20250424,163900,18287756575,26950,26950,26950,26950,0
|
||||
20250424,163800,18287756575,26950,26950,26950,26950,0
|
||||
20250424,163700,18287756575,26950,26950,26950,26950,0
|
||||
20250424,163600,18287756575,26950,26950,26950,26950,0
|
||||
20250424,163500,18287756575,26950,26950,26950,26950,0
|
||||
20250424,163400,18287756575,26950,26950,26950,26950,0
|
||||
20250424,163300,18287756575,26950,26950,26950,26950,0
|
||||
20250424,163200,18287756575,26950,26950,26950,26950,0
|
||||
20250424,163100,18287756575,26950,26950,26950,26950,0
|
||||
20250424,163000,18287756575,26950,26950,26950,26950,0
|
||||
20250424,162900,18287756575,26950,26950,26950,26950,0
|
||||
20250424,162800,18287756575,26950,26950,26950,26950,0
|
||||
20250424,162700,18287756575,26950,26950,26950,26950,0
|
||||
20250424,162600,18287756575,26950,26950,26950,26950,0
|
||||
20250424,162500,18287756575,26950,26950,26950,26950,0
|
||||
20250424,162400,18287756575,26950,26950,26950,26950,0
|
||||
20250424,162300,18287756575,26950,26950,26950,26950,0
|
||||
20250424,162200,18287756575,26950,26950,26950,26950,0
|
||||
20250424,162100,18287756575,26950,26950,26950,26950,0
|
||||
20250424,162000,18287756575,26950,26950,26950,26950,0
|
||||
20250424,161900,18287756575,26950,26950,26950,26950,0
|
||||
20250424,161800,18287756575,26950,26950,26950,26950,19993
|
||||
20250424,161700,18287756575,26950,26950,26950,26950,0
|
||||
20250424,161600,18287756575,26950,26950,26950,26950,0
|
||||
20250424,161500,18287756575,26950,26950,26950,26950,0
|
||||
20250424,161400,18287756575,26950,26950,26950,26950,0
|
||||
20250424,161300,18287756575,26950,26950,26950,26950,0
|
||||
20250424,161200,18287756575,26950,26950,26950,26950,0
|
||||
20250424,161100,18287756575,26950,26950,26950,26950,0
|
||||
20250424,161000,18287756575,26950,26950,26950,26950,0
|
||||
20250424,160900,18287756575,26950,26950,26950,26950,0
|
||||
20250424,160800,18287756575,26950,26950,26950,26950,0
|
||||
20250424,160700,18287756575,26950,26950,26950,26950,0
|
||||
20250424,160600,18287756575,26950,26950,26950,26950,0
|
||||
20250424,160500,18287756575,26950,26950,26950,26950,0
|
||||
20250424,160400,18287756575,26950,26950,26950,26950,0
|
||||
20250424,160300,18287756575,26950,26950,26950,26950,0
|
||||
20250424,160200,18287756575,26950,26950,26950,26950,0
|
||||
20250424,160100,18287756575,26950,26950,26950,26950,0
|
||||
20250424,160000,18287756575,26950,26950,26950,26950,0
|
||||
20250424,155900,18287756575,26950,26950,26950,26950,0
|
||||
20250424,155800,18287756575,26950,26950,26950,26950,0
|
||||
20250424,155700,18287756575,26950,26950,26950,26950,0
|
||||
20250424,155600,18287756575,26950,26950,26950,26950,0
|
||||
20250424,155500,18287756575,26950,26950,26950,26950,0
|
||||
20250424,155400,18287756575,26950,26950,26950,26950,0
|
||||
20250424,155300,18287756575,26950,26950,26950,26950,0
|
||||
20250424,155200,18287756575,26950,26950,26950,26950,0
|
||||
20250424,155100,18287756575,26950,26950,26950,26950,0
|
||||
20250424,155000,18287756575,26950,26950,26950,26950,0
|
||||
20250424,154900,18287756575,26950,26950,26950,26950,0
|
||||
20250424,154800,18287756575,26950,26950,26950,26950,19993
|
||||
20250424,154700,18287756575,26950,26950,26950,26950,0
|
||||
20250424,154600,18287756575,26950,26950,26950,26950,0
|
||||
20250424,154500,18287756575,26950,26950,26950,26950,0
|
||||
20250424,154400,18287756575,26950,26950,26950,26950,0
|
||||
20250424,154300,18287756575,26950,26950,26950,26950,0
|
||||
20250424,154200,18287756575,26950,26950,26950,26950,0
|
||||
20250424,154100,18287756575,26950,26950,26950,26950,0
|
||||
20250424,154000,18287756575,26950,26950,26950,26950,0
|
||||
20250424,153900,18287756575,26950,26950,26950,26950,0
|
||||
20250424,153800,18287756575,26950,26950,26950,26950,0
|
||||
20250424,153700,18287756575,26950,26950,26950,26950,0
|
||||
20250424,153600,18287756575,26950,26950,26950,26950,0
|
||||
20250424,153500,18287756575,26950,26950,26950,26950,0
|
||||
20250424,153400,18287756575,26950,26950,26950,26950,0
|
||||
20250424,153300,18287756575,26950,26950,26950,26950,0
|
||||
20250424,153200,18287756575,26950,26950,26950,26950,0
|
||||
20250424,153100,18287756575,26950,26950,26950,26950,0
|
||||
20250424,153000,18287756575,26950,26950,26950,26950,19993
|
||||
20250424,152900,17748945225,26900,26900,26900,26900,0
|
||||
20250424,152800,17748945225,26900,26900,26900,26900,0
|
||||
20250424,152700,17748945225,26900,26900,26900,26900,0
|
||||
20250424,152600,17748945225,26900,26900,26900,26900,0
|
||||
20250424,152500,17748945225,26900,26900,26900,26900,0
|
||||
20250424,152400,17748945225,26900,26900,26900,26900,0
|
||||
20250424,152300,17748945225,26900,26900,26900,26900,0
|
||||
20250424,152200,17748945225,26900,26900,26900,26900,0
|
||||
20250424,152100,17748945225,26900,26900,26900,26900,0
|
||||
20250424,152000,17748945225,26900,26900,26900,26900,0
|
||||
20250424,151900,17748945225,26900,26800,26900,26800,2278
|
||||
20250424,151800,17687694875,26850,26850,26900,26800,2091
|
||||
20250424,151700,17631520625,26800,26850,26850,26800,983
|
||||
20250424,151600,17605161675,26800,26800,26850,26800,631
|
||||
20250424,151500,17588242275,26850,26800,26850,26750,1163
|
||||
20250424,151400,17557068375,26750,26800,26800,26750,732
|
||||
20250424,151300,17537482875,26800,26850,26900,26750,2146
|
||||
20250424,151200,17479931625,26800,26850,26900,26800,444
|
||||
20250424,151100,17468009725,26800,26850,26850,26800,787
|
||||
20250424,151000,17446882625,26850,26850,26900,26850,894
|
||||
20250424,150900,17422864775,26900,26950,26950,26850,295
|
||||
20250424,150800,17414927475,26900,26950,26950,26850,470
|
||||
20250424,150700,17402285275,26900,26950,26950,26850,865
|
||||
20250424,150600,17379010525,26900,26900,26950,26900,305
|
||||
20250424,150500,17370797725,26950,26950,26950,26900,324
|
||||
20250424,150400,17362068625,26900,26950,26950,26900,988
|
||||
20250424,150300,17335448925,26900,26950,26950,26900,618
|
||||
20250424,150200,17318812975,26900,26950,26950,26900,803
|
||||
20250424,150100,17297197075,26900,26950,26950,26900,380
|
||||
20250424,150000,17286962925,26900,26950,26950,26900,628
|
||||
20250424,145900,17270045825,26950,26950,26950,26900,644
|
||||
20250424,145800,17252706175,26950,26900,26950,26850,2506
|
||||
20250424,145700,17185245975,26900,26900,26900,26850,353
|
||||
20250424,145600,17175756975,26900,26900,26900,26850,263
|
||||
20250424,145500,17168691775,26850,26900,26900,26800,1184
|
||||
20250424,145400,17136897525,26850,26900,26900,26800,320
|
||||
20250424,145300,17128300325,26900,26850,26900,26850,236
|
||||
20250424,145200,17121958425,26850,26900,26900,26800,292
|
||||
20250424,145100,17114117775,26800,26900,26900,26800,2641
|
||||
20250424,145000,17043199325,26850,26900,26900,26850,4162
|
||||
20250424,144900,16931435425,26900,26900,26900,26850,236
|
||||
20250424,144800,16925093525,26850,26900,26900,26850,298
|
||||
20250424,144700,16917081875,26850,26850,26900,26800,1413
|
||||
20250424,144600,16879157925,26850,26800,26850,26750,243
|
||||
20250424,144500,16872644775,26800,26850,26850,26700,1787
|
||||
20250424,144400,16824850325,26850,26850,26850,26800,1810
|
||||
20250424,144300,16776333075,26800,26850,26900,26750,1563
|
||||
20250424,144200,16734434850,26800,26850,26900,26750,833
|
||||
20250424,144100,16712076750,26850,26850,26900,26800,1102
|
||||
20250424,144000,16682525500,26800,26900,26950,26800,629
|
||||
20250424,143900,16665622400,26900,26950,26950,26850,583
|
||||
20250424,143800,16649936550,26900,26900,26950,26850,991
|
||||
20250424,143700,16623273050,26900,26950,26950,26850,878
|
||||
20250424,143600,16599669900,26950,26950,26950,26850,492
|
||||
20250424,143500,16586427300,26950,26900,26950,26900,1278
|
||||
20250424,143400,16552034000,26850,26950,26950,26850,507
|
||||
20250424,143300,16538397150,26950,26900,26950,26850,294
|
||||
20250424,143200,16530486250,26900,26900,26900,26850,434
|
||||
20250424,143100,16518826050,26850,26900,26900,26850,197
|
||||
20250424,143000,16513531100,26900,26900,26900,26850,1202
|
||||
20250424,142900,16481218125,26850,26800,26900,26800,379
|
||||
20250424,142800,16471034325,26800,26850,26900,26800,365
|
||||
20250424,142700,16461233575,26850,26850,26900,26800,590
|
||||
20250424,142600,16445392625,26850,26800,26900,26750,933
|
||||
20250424,142500,16420339775,26800,26800,26900,26750,1622
|
||||
20250424,142400,16376880975,26750,26800,26850,26750,724
|
||||
20250424,142300,16357478275,26800,26900,26900,26800,874
|
||||
20250424,142200,16334024225,26800,26850,26950,26800,3383
|
||||
20250424,142100,16243037575,26850,26850,26900,26850,535
|
||||
20250424,142000,16228662325,26850,26850,26900,26850,1110
|
||||
20250424,141900,16198830775,26850,26900,26900,26850,531
|
||||
20250424,141800,16184570325,26900,26900,26950,26850,270
|
||||
20250424,141700,16177311775,26900,26950,26950,26850,730
|
||||
20250424,141600,16157667725,26950,26950,26950,26900,458
|
||||
20250424,141500,16145328975,26950,26950,27000,26900,759
|
||||
20250424,141400,16124860475,27000,26950,27000,26900,298
|
||||
20250424,141300,16116834725,26950,26950,27000,26900,912
|
||||
20250424,141200,16092223825,26950,27000,27000,26850,1311
|
||||
20250424,141100,16056896525,27000,26950,27050,26950,1263
|
||||
20250424,141000,16022792550,27000,27050,27050,26950,1675
|
||||
20250424,140900,15977529800,27000,27050,27100,27000,266
|
||||
20250424,140800,15970336100,27050,27050,27050,27000,648
|
||||
20250424,140700,15952808775,27050,27050,27100,27000,1046
|
||||
20250424,140600,15924523525,27050,27000,27050,27000,324
|
||||
20250424,140500,15915767625,27000,27100,27150,27000,2263
|
||||
20250424,140400,15854414775,27100,27100,27150,27050,1972
|
||||
20250424,140300,15800953075,27050,27000,27150,26950,5803
|
||||
20250424,140200,15643878875,27050,27100,27100,27000,2141
|
||||
20250424,140100,15585978275,27100,27025,27150,27000,6707
|
||||
20250424,140000,15404353075,27000,27000,27050,27000,2004
|
||||
20250424,135900,15350177975,27000,27000,27050,27000,711
|
||||
20250424,135800,15330975175,27000,27050,27050,26950,740
|
||||
20250424,135700,15310986725,27000,27050,27050,26950,1497
|
||||
20250424,135600,15270550375,27050,27000,27050,26950,5323
|
||||
20250424,135500,15126824625,27000,26950,27000,26950,3520
|
||||
20250424,135400,15031913775,26900,26900,26950,26850,2443
|
||||
20250424,135300,14966195925,26900,26900,26900,26850,157
|
||||
20250424,135200,14961976975,26850,26900,26900,26850,416
|
||||
20250424,135100,14950798925,26850,26900,26950,26850,246
|
||||
20250424,135000,14944183500,26950,26850,27000,26850,1062
|
||||
20250424,134900,14915554600,26900,26900,26950,26850,363
|
||||
20250424,134800,14905789400,26950,26900,26950,26850,399
|
||||
20250424,134700,14895049600,26900,26850,26900,26850,513
|
||||
20250424,134600,14881267050,26850,26900,26950,26850,371
|
||||
20250424,134500,14871290900,26900,26950,27000,26850,1042
|
||||
20250424,134400,14843203400,26950,26900,26950,26850,762
|
||||
20250424,134300,14822706350,26900,26750,26900,26750,771
|
||||
20250424,134200,14802043000,26800,26800,26850,26750,898
|
||||
20250424,134100,14777976450,26800,26875,26900,26750,2478
|
||||
20250424,134000,14711571275,26850,26850,26900,26850,1201
|
||||
20250424,133900,14679291275,26850,27000,27000,26800,2664
|
||||
20250424,133800,14607581725,27000,27000,27000,26950,321
|
||||
20250424,133700,14598925875,27000,27050,27100,26950,2485
|
||||
20250424,133600,14531772475,27000,27000,27050,27000,2046
|
||||
20250424,133500,14476484875,27000,27000,27000,26950,2324
|
||||
20250424,133400,14413752625,27000,27000,27000,26950,819
|
||||
20250424,133300,14391648375,26950,27000,27050,26950,1035
|
||||
20250424,133200,14363724325,27050,26950,27050,26950,3503
|
||||
20250424,133100,14269248475,26950,27000,27050,26950,2027
|
||||
20250424,133000,14214538125,27000,27000,27000,26950,3038
|
||||
20250424,132900,14132573975,26950,27000,27000,26900,1606
|
||||
20250424,132800,14089279975,27000,26900,27050,26850,15681
|
||||
20250424,132700,13665993675,26900,27000,27000,26850,1767
|
||||
20250424,132600,13618419075,26950,26950,27000,26950,3316
|
||||
20250424,132500,13528952775,27000,26950,27000,26900,6677
|
||||
20250424,132400,13349000125,26900,26850,26950,26850,1901
|
||||
20250424,132300,13297856325,26900,26800,26900,26800,625
|
||||
20250424,132200,13281068575,26800,26850,26850,26800,1870
|
||||
20250424,132100,13230879275,26800,26850,26950,26800,10200
|
||||
20250424,132000,12956774775,26850,26750,26850,26700,10121
|
||||
20250424,131900,12685730625,26700,26600,26700,26600,9823
|
||||
20250424,131800,12423749975,26650,26600,26650,26550,1813
|
||||
20250424,131700,12375445725,26550,26400,26650,26400,11912
|
||||
20250424,131600,12059115875,26400,26400,26450,26350,1645
|
||||
20250424,131500,12015644525,26450,26300,26450,26250,2787
|
||||
20250424,131400,11942132975,26300,26250,26350,26250,911
|
||||
20250424,131300,11918186775,26250,26250,26300,26100,7791
|
||||
20250424,131200,11714146525,26250,26250,26300,26100,8601
|
||||
20250424,131100,11489015125,26250,26250,26300,26150,5615
|
||||
20250424,131000,11341906625,26250,26300,26450,26150,7409
|
||||
20250424,130900,11147566075,26300,26250,26300,26150,4369
|
||||
20250424,130800,11032892775,26250,26200,26300,26200,4657
|
||||
20250424,130700,10910670250,26250,26300,26350,26100,7166
|
||||
20250424,130600,10722831000,26350,26400,26400,26150,13745
|
||||
20250424,130500,10362060000,26350,26450,26450,26200,6067
|
||||
20250424,130400,10202479200,26350,26450,26450,26350,407
|
||||
20250424,130300,10191731450,26350,26400,26450,26200,8925
|
||||
20250424,130200,9956614700,26400,26400,26400,26300,1397
|
||||
20250424,130100,9919761550,26400,26400,26450,26300,4630
|
||||
20250424,130000,9797910000,26450,26400,26500,26350,1323
|
||||
20250424,125900,9762950050,26350,26500,26500,26300,3341
|
||||
20250424,125800,9674963600,26350,26400,26450,26350,653
|
||||
20250424,125700,9657711200,26400,26450,26450,26350,887
|
||||
20250424,125600,9634282800,26450,26450,26450,26200,4363
|
||||
20250424,125500,9519501800,26450,26500,26500,26300,2495
|
||||
20250424,125400,9453554900,26500,26450,26500,26300,1360
|
||||
20250424,125300,9417662300,26450,26500,26500,26400,767
|
||||
20250424,125200,9397340150,26500,26500,26550,26300,1490
|
||||
20250424,125100,9358026050,26450,26550,26550,26450,917
|
||||
20250424,125000,9333753400,26500,26500,26550,26450,1949
|
||||
20250424,124900,9282010650,26500,26500,26500,26450,199
|
||||
20250424,124800,9276740650,26450,26450,26500,26350,724
|
||||
20250424,124700,9257595050,26500,26500,26500,26350,1182
|
||||
20250424,124600,9226325100,26500,26500,26500,26450,172
|
||||
20250424,124500,9221774250,26450,26500,26550,26400,1668
|
||||
20250424,124400,9177624100,26500,26550,26550,26400,695
|
||||
20250424,124300,9159234250,26400,26550,26550,26400,1614
|
||||
20250424,124200,9116428800,26550,26450,26550,26450,201
|
||||
20250424,124100,9111100000,26500,26500,26550,26450,1742
|
||||
20250424,124000,9064905250,26550,26500,26600,26500,1390
|
||||
20250424,123900,9027986700,26500,26550,26550,26500,1642
|
||||
20250424,123800,8984397500,26500,26500,26550,26400,4252
|
||||
20250424,123700,8871761050,26500,26500,26500,26450,1017
|
||||
20250424,123600,8844811350,26450,26450,26500,26400,941
|
||||
20250424,123500,8819915250,26500,26400,26500,26350,1112
|
||||
20250424,123400,8790485000,26500,26500,26500,26350,639
|
||||
20250424,123300,8773589900,26500,26400,26500,26400,1817
|
||||
20250424,123200,8725551500,26400,26400,26450,26400,294
|
||||
20250424,123100,8717783200,26450,26450,26450,26400,155
|
||||
20250424,123000,8713687850,26450,26450,26500,26400,1251
|
||||
20250424,122900,8680564100,26400,26400,26500,26400,1209
|
||||
20250424,122800,8648557250,26450,26400,26450,26400,552
|
||||
20250424,122700,8633967600,26450,26450,26450,26400,662
|
||||
20250424,122600,8616480700,26400,26450,26450,26400,276
|
||||
20250424,122500,8609182525,26450,26450,26500,26450,1910
|
||||
20250424,122400,8558593825,26450,26450,26450,26450,194
|
||||
20250424,122300,8553462525,26450,26500,26500,26400,401
|
||||
20250424,122200,8542845225,26450,26450,26500,26400,101
|
||||
20250424,122100,8540173975,26500,26450,26500,26400,1790
|
||||
20250424,122000,8492830675,26450,26450,26500,26450,977
|
||||
20250424,121900,8466966775,26450,26400,26500,26400,577
|
||||
20250424,121800,8451698025,26450,26450,26500,26450,252
|
||||
20250424,121700,8445026425,26500,26500,26550,26450,3031
|
||||
20250424,121600,8364804425,26500,26500,26500,26450,458
|
||||
20250424,121500,8352682775,26450,26450,26500,26450,741
|
||||
20250424,121400,8333048325,26450,26450,26500,26450,351
|
||||
20250424,121300,8323763425,26450,26450,26500,26400,1200
|
||||
20250424,121200,8291972525,26450,26500,26500,26400,283
|
||||
20250424,121100,8284483625,26450,26450,26500,26400,204
|
||||
20250424,121000,8279082825,26500,26550,26550,26400,1356
|
||||
20250424,120900,8243133375,26550,26450,26550,26350,2150
|
||||
20250424,120800,8186206775,26400,26400,26500,26350,757
|
||||
20250424,120700,8166198725,26400,26400,26400,26350,197
|
||||
20250424,120600,8160998275,26350,26450,26450,26350,513
|
||||
20250424,120500,8147446525,26450,26350,26500,26350,2368
|
||||
20250424,120400,8084892525,26300,26350,26350,26250,726
|
||||
20250424,120300,8065787275,26350,26450,26450,26250,3205
|
||||
20250424,120200,7981248625,26450,26500,26550,26400,3399
|
||||
20250424,120100,7891336400,26500,26500,26600,26450,2685
|
||||
20250424,120000,7820114875,26550,26550,26600,26450,2307
|
||||
20250424,115900,7758853825,26550,26550,26550,26500,882
|
||||
20250424,115800,7735476225,26550,26600,26600,26550,1301
|
||||
20250424,115700,7700888125,26600,26500,26600,26450,5452
|
||||
20250424,115600,7556073975,26500,26600,26600,26500,1858
|
||||
20250424,115500,7506755225,26600,26550,26600,26550,2213
|
||||
20250424,115400,7447956025,26600,26600,26600,26550,968
|
||||
20250424,115300,7422211175,26650,26600,26650,26550,3156
|
||||
20250424,115200,7338203275,26600,26600,26650,26600,879
|
||||
20250424,115100,7314799875,26600,26650,26650,26600,935
|
||||
20250424,115000,7289893575,26650,26650,26650,26600,3062
|
||||
20250424,114900,7208386975,26600,26600,26650,26550,1743
|
||||
20250424,114800,7161993425,26550,26650,26650,26550,320
|
||||
20250424,114700,7153479175,26650,26550,26650,26500,2311
|
||||
20250424,114600,7092030975,26600,26550,26600,26550,521
|
||||
20250424,114500,7078191825,26600,26550,26600,26500,3809
|
||||
20250424,114400,6976906625,26500,26600,26600,26500,1356
|
||||
20250424,114300,6940905825,26600,26600,26600,26500,3180
|
||||
20250424,114200,6856474825,26600,26600,26650,26600,1314
|
||||
20250424,114100,6821518725,26600,26600,26600,26500,3031
|
||||
20250424,114000,6740900575,26500,26550,26600,26500,2847
|
||||
20250424,113900,6665320575,26500,26500,26550,26500,1975
|
||||
20250424,113800,6612905475,26550,26500,26550,26500,1203
|
||||
20250424,113700,6581010675,26500,26550,26600,26500,4570
|
||||
20250424,113600,6459689225,26550,26550,26550,26500,1719
|
||||
20250424,113500,6414123450,26550,26500,26550,26450,1999
|
||||
20250424,113400,6361139925,26450,26450,26500,26450,3365
|
||||
20250424,113300,6272120050,26400,26450,26550,26400,7264
|
||||
20250424,113200,6079749275,26450,26500,26500,26400,979
|
||||
20250424,113100,6053854975,26475,26450,26500,26400,2615
|
||||
20250424,113000,5984620575,26450,26550,26550,26450,3983
|
||||
20250424,112900,5879059425,26550,26500,26600,26450,5004
|
||||
20250424,112800,5746175375,26500,26450,26550,26450,3007
|
||||
20250424,112700,5666500500,26450,26500,26500,26450,3640
|
||||
20250424,112600,5570122325,26500,26500,26550,26450,1952
|
||||
20250424,112500,5518393925,26500,26450,26600,26450,10490
|
||||
20250424,112400,5240258075,26450,26450,26500,26400,3994
|
||||
20250424,112300,5134624275,26450,26450,26450,26400,1674
|
||||
20250424,112200,5090412875,26450,26400,26450,26350,4763
|
||||
20250424,112100,4964685775,26350,26350,26400,26300,4110
|
||||
20250424,112000,4856346825,26350,26300,26350,26250,4208
|
||||
20250424,111900,4745583075,26250,26300,26300,26250,1350
|
||||
20250424,111800,4710121425,26300,26250,26350,26250,629
|
||||
20250424,111700,4693576225,26300,26250,26350,26200,2379
|
||||
20250424,111600,4631034875,26300,26300,26300,26250,2394
|
||||
20250424,111500,4568130475,26250,26300,26350,26250,3239
|
||||
20250424,111400,4482957475,26250,26250,26400,26200,15978
|
||||
20250424,111300,4062401825,26250,26100,26300,26100,22036
|
||||
20250424,111200,3485001725,26150,26100,26150,26100,1481
|
||||
20250424,111100,3446335875,26100,26100,26100,26050,157
|
||||
20250424,111000,3442240375,26050,26050,26100,26050,1050
|
||||
20250424,110900,3414843875,26100,26050,26100,26000,1440
|
||||
20250424,110800,3377279375,26050,26100,26100,26050,789
|
||||
20250424,110700,3356719275,26050,26100,26100,26050,993
|
||||
20250424,110600,3330845325,26050,26100,26150,26050,1645
|
||||
20250424,110500,3287919025,26100,26050,26150,26050,2743
|
||||
20250424,110400,3216323175,26100,26050,26100,26050,265
|
||||
20250424,110300,3209410475,26050,26100,26100,26050,153
|
||||
20250424,110200,3205418775,26100,26100,26100,26050,1257
|
||||
20250424,110100,3172658175,26100,26000,26100,26000,1906
|
||||
20250424,110000,3122957175,26050,26050,26050,26000,693
|
||||
20250424,105900,3104906025,26000,26050,26100,26000,1100
|
||||
20250424,105800,3076221925,26100,26000,26100,26000,3779
|
||||
20250424,105700,2977698225,26050,26000,26100,26000,1886
|
||||
20250424,105600,2928542875,26050,26050,26050,26000,312
|
||||
20250424,105500,2920415875,26050,26000,26050,26000,1532
|
||||
20250424,105400,2880536125,26000,26000,26050,25950,973
|
||||
20250424,105300,2855239175,26000,26000,26050,26000,5970
|
||||
20250424,105200,2699972725,25950,25950,26000,25950,309
|
||||
20250424,105100,2691950375,26000,25850,26000,25850,8088
|
||||
20250424,105000,2482258225,25900,25900,25900,25850,588
|
||||
20250424,104900,2467029475,25900,25850,25900,25850,1492
|
||||
20250424,104800,2428394525,25900,25900,25900,25850,462
|
||||
20250424,104700,2416430125,25850,25900,25900,25850,257
|
||||
20250424,104600,2409777525,25900,25950,25950,25900,339
|
||||
20250424,104500,2400991725,25950,25900,25950,25850,1875
|
||||
20250424,104400,2352432225,25900,25850,25900,25850,308
|
||||
20250424,104300,2344460125,25900,25850,25900,25850,88
|
||||
20250424,104200,2342182325,25900,25950,25950,25850,378
|
||||
20250424,104100,2332393675,25900,25800,25950,25800,3326
|
||||
20250424,104000,2246286125,25750,25800,25850,25750,604
|
||||
20250424,103900,2230695575,25800,25850,25850,25800,339
|
||||
20250424,103800,2221944425,25800,25850,25850,25800,278
|
||||
20250424,103700,2214765525,25850,25800,25850,25800,69
|
||||
20250424,103600,2212982575,25800,25800,25850,25800,431
|
||||
20250424,103500,2201855325,25800,25850,25850,25800,1461
|
||||
20250424,103400,2164092100,25850,25800,25850,25800,1032
|
||||
20250424,103300,2137440200,25850,25800,25850,25750,2060
|
||||
20250424,103200,2084293050,25800,25800,25800,25750,311
|
||||
20250424,103100,2076278450,25750,25800,25800,25750,255
|
||||
20250424,103000,2069704725,25800,25800,25800,25750,1010
|
||||
20250424,102900,2043651975,25750,25800,25800,25750,347
|
||||
20250424,102800,2034706975,25800,25800,25800,25750,107
|
||||
20250424,102700,2031948425,25750,25750,25800,25750,252
|
||||
20250424,102600,2025453375,25750,25800,25800,25750,202
|
||||
20250424,102500,2020244775,25750,25800,25850,25750,728
|
||||
20250424,102400,2001468175,25750,25800,25800,25750,306
|
||||
20250424,102300,1993576975,25800,25800,25850,25750,390
|
||||
20250424,102200,1983519575,25750,25800,25800,25750,201
|
||||
20250424,102100,1978336825,25800,25750,25800,25750,457
|
||||
20250424,102000,1966558175,25800,25800,25850,25750,947
|
||||
20250424,101900,1942116425,25800,25800,25850,25800,520
|
||||
20250424,101800,1928695475,25800,25850,25850,25800,314
|
||||
20250424,101700,1920584175,25800,25800,25850,25800,311
|
||||
20250424,101600,1912553825,25800,25850,25900,25800,465
|
||||
20250424,101500,1900536325,25900,25900,25900,25850,589
|
||||
20250424,101400,1885281825,25850,25850,25900,25850,3987
|
||||
20250424,101300,1782198825,25850,25950,25950,25850,733
|
||||
20250424,101200,1763214800,25900,25900,25950,25900,634
|
||||
20250424,101100,1746771400,25900,25825,25950,25800,5015
|
||||
20250424,101000,1617036500,25800,25850,25900,25800,1268
|
||||
20250424,100900,1584236350,25900,25850,25900,25850,428
|
||||
20250424,100800,1573164900,25850,25900,25900,25850,317
|
||||
20250424,100700,1564961575,25900,25850,25900,25850,335
|
||||
20250424,100600,1556301000,25850,25900,25900,25850,970
|
||||
20250424,100500,1531203150,25900,25875,25950,25850,4084
|
||||
20250424,100400,1425429600,25875,25875,25875,25850,356
|
||||
20250424,100300,1416221350,25850,25850,25900,25850,875
|
||||
20250424,100200,1393597900,25850,25850,25900,25800,1244
|
||||
20250424,100100,1361440600,25900,25850,25900,25800,616
|
||||
20250424,100000,1345513400,25900,25800,25900,25750,1489
|
||||
20250424,095900,1307036350,25850,25850,25900,25800,978
|
||||
20250424,095800,1281749350,25900,25850,25900,25850,719
|
||||
20250424,095700,1263160450,25850,25900,25900,25850,319
|
||||
20250424,095600,1254905400,25900,25850,25950,25850,2953
|
||||
20250424,095500,1178398600,25850,25700,25900,25700,5152
|
||||
20250424,095400,1045429850,25750,25800,25800,25700,406
|
||||
20250424,095300,1034994950,25800,25600,25800,25600,9396
|
||||
20250424,095200,793499000,25600,25600,25600,25550,411
|
||||
20250424,095100,782984400,25600,25550,25600,25550,525
|
||||
20250424,095000,769565400,25500,25450,25600,25450,3310
|
||||
20250424,094900,685139600,25450,25450,25450,25450,40
|
||||
20250424,094800,684121600,25450,25400,25450,25350,128
|
||||
20250424,094700,680871050,25400,25400,25400,25400,5
|
||||
20250424,094600,680744050,25450,25450,25450,25450,35
|
||||
20250424,094500,679853300,25450,25450,25500,25350,471
|
||||
20250424,094400,667861050,25450,25400,25450,25400,964
|
||||
20250424,094300,643356150,25400,25450,25450,25350,17
|
||||
20250424,094200,642924550,25450,25400,25450,25400,555
|
||||
20250424,094100,628807700,25350,25350,25400,25350,18
|
||||
20250424,094000,628350900,25350,25350,25350,25350,5
|
||||
20250424,093900,628224150,25450,25350,25450,25350,215
|
||||
20250424,093800,622760450,25400,25250,25400,25200,1294
|
||||
20250424,093700,590039150,25200,25200,25200,25200,415
|
||||
20250424,093600,579581150,25200,25200,25200,25200,117
|
||||
20250424,093500,576632750,25200,25200,25250,25200,152
|
||||
20250424,093400,572801850,25200,25200,25250,25200,93
|
||||
20250424,093300,570457050,25250,25200,25250,25200,265
|
||||
20250424,093200,563776200,25250,25250,25250,25200,144
|
||||
20250424,093100,560145900,25200,25150,25250,25150,473
|
||||
20250424,093000,548231800,25200,25200,25200,25200,18
|
||||
20250424,092900,547778200,25200,25100,25250,25100,2281
|
||||
20250424,092800,490383950,25100,25150,25200,25100,891
|
||||
20250424,092700,468018300,25200,25150,25200,25150,60
|
||||
20250424,092600,466508800,25200,25175,25200,25100,966
|
||||
20250424,092500,442239600,25150,25200,25200,25150,125
|
||||
20250424,092400,439095700,25200,25150,25200,25150,98
|
||||
20250424,092300,436629650,25200,25200,25200,25200,93
|
||||
20250424,092200,434286050,25150,25150,25200,25150,639
|
||||
20250424,092100,418213100,25200,25250,25250,25200,160
|
||||
20250424,092000,414179300,25200,25250,25250,25200,619
|
||||
20250424,091900,398578950,25250,25250,25250,25250,91
|
||||
20250424,091800,396281200,25300,25250,25300,25250,247
|
||||
20250424,091700,390043950,25250,25200,25300,25200,20
|
||||
20250424,091600,389539050,25250,25300,25300,25250,107
|
||||
20250424,091500,386836800,25300,25300,25300,25300,53
|
||||
20250424,091400,385495900,25250,25300,25300,25200,477
|
||||
20250424,091300,373451650,25300,25350,25350,25300,63
|
||||
20250424,091200,371856200,25400,25350,25400,25350,214
|
||||
20250424,091100,366430500,25350,25400,25400,25300,321
|
||||
20250424,091000,358303250,25400,25350,25400,25300,428
|
||||
20250424,090900,347439900,25350,25300,25350,25250,277
|
||||
20250424,090800,340431200,25300,25500,25500,25300,2298
|
||||
20250424,090700,282014450,25350,25450,25450,25350,343
|
||||
20250424,090600,273291100,25450,25700,25700,25450,572
|
||||
20250424,090500,258667900,25650,25550,25650,25350,3242
|
||||
20250424,090400,175669900,25650,25550,25650,25550,2091
|
||||
20250424,090300,122180650,25500,25450,25550,25300,1097
|
||||
20250424,090200,94227950,25450,25400,25500,25350,255
|
||||
20250424,090100,87750800,25400,25400,25450,25400,138
|
||||
20250424,090000,84240650,25500,25250,25500,25250,3335
|
||||
|
Reference in New Issue
Block a user