Update 2025-04-24 2740 candle_min
This commit is contained in:
654
101970/min/candle-20250424.csv
Normal file
654
101970/min/candle-20250424.csv
Normal file
@@ -0,0 +1,654 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250424,195200,2665147475,22600,22600,22600,22600,1428
|
||||
20250424,195100,2665147475,22600,22600,22600,22600,0
|
||||
20250424,195000,2665147475,22600,22600,22600,22600,0
|
||||
20250424,194900,2665147475,22600,22600,22600,22600,0
|
||||
20250424,194800,2665147475,22600,22600,22600,22600,0
|
||||
20250424,194700,2665147475,22600,22600,22600,22600,0
|
||||
20250424,194600,2665147475,22600,22600,22600,22600,0
|
||||
20250424,194500,2665147475,22600,22600,22600,22600,0
|
||||
20250424,194400,2665147475,22600,22600,22600,22600,0
|
||||
20250424,194300,2665147475,22600,22600,22600,22600,0
|
||||
20250424,194200,2665147475,22600,22600,22600,22600,0
|
||||
20250424,194100,2665147475,22600,22600,22600,22600,0
|
||||
20250424,194000,2665147475,22600,22600,22600,22600,0
|
||||
20250424,193900,2665147475,22600,22600,22600,22600,0
|
||||
20250424,193800,2665147475,22600,22600,22600,22600,0
|
||||
20250424,193700,2665147475,22600,22600,22600,22600,0
|
||||
20250424,193600,2665147475,22600,22600,22600,22600,0
|
||||
20250424,193500,2665147475,22600,22600,22600,22600,0
|
||||
20250424,193400,2665147475,22600,22600,22600,22600,0
|
||||
20250424,193300,2665147475,22600,22600,22600,22600,0
|
||||
20250424,193200,2665147475,22600,22600,22600,22600,0
|
||||
20250424,193100,2665147475,22600,22600,22600,22600,0
|
||||
20250424,193000,2665147475,22600,22600,22600,22600,0
|
||||
20250424,192900,2665147475,22600,22600,22600,22600,0
|
||||
20250424,192800,2665147475,22600,22600,22600,22600,0
|
||||
20250424,192700,2665147475,22600,22600,22600,22600,0
|
||||
20250424,192600,2665147475,22600,22600,22600,22600,0
|
||||
20250424,192500,2665147475,22600,22600,22600,22600,0
|
||||
20250424,192400,2665147475,22600,22600,22600,22600,0
|
||||
20250424,192300,2665147475,22600,22600,22600,22600,0
|
||||
20250424,192200,2665147475,22600,22600,22600,22600,1428
|
||||
20250424,192100,2665147475,22600,22600,22600,22600,0
|
||||
20250424,192000,2665147475,22600,22600,22600,22600,0
|
||||
20250424,191900,2665147475,22600,22600,22600,22600,0
|
||||
20250424,191800,2665147475,22600,22600,22600,22600,0
|
||||
20250424,191700,2665147475,22600,22600,22600,22600,0
|
||||
20250424,191600,2665147475,22600,22600,22600,22600,0
|
||||
20250424,191500,2665147475,22600,22600,22600,22600,0
|
||||
20250424,191400,2665147475,22600,22600,22600,22600,0
|
||||
20250424,191300,2665147475,22600,22600,22600,22600,0
|
||||
20250424,191200,2665147475,22600,22600,22600,22600,0
|
||||
20250424,191100,2665147475,22600,22600,22600,22600,0
|
||||
20250424,191000,2665147475,22600,22600,22600,22600,0
|
||||
20250424,190900,2665147475,22600,22600,22600,22600,0
|
||||
20250424,190800,2665147475,22600,22600,22600,22600,0
|
||||
20250424,190700,2665147475,22600,22600,22600,22600,0
|
||||
20250424,190600,2665147475,22600,22600,22600,22600,0
|
||||
20250424,190500,2665147475,22600,22600,22600,22600,0
|
||||
20250424,190400,2665147475,22600,22600,22600,22600,0
|
||||
20250424,190300,2665147475,22600,22600,22600,22600,0
|
||||
20250424,190200,2665147475,22600,22600,22600,22600,0
|
||||
20250424,190100,2665147475,22600,22600,22600,22600,0
|
||||
20250424,190000,2665147475,22600,22600,22600,22600,0
|
||||
20250424,185900,2665147475,22600,22600,22600,22600,0
|
||||
20250424,185800,2665147475,22600,22600,22600,22600,0
|
||||
20250424,185700,2665147475,22600,22600,22600,22600,0
|
||||
20250424,185600,2665147475,22600,22600,22600,22600,0
|
||||
20250424,185500,2665147475,22600,22600,22600,22600,0
|
||||
20250424,185400,2665147475,22600,22600,22600,22600,0
|
||||
20250424,185300,2665147475,22600,22600,22600,22600,0
|
||||
20250424,185200,2665147475,22600,22600,22600,22600,1428
|
||||
20250424,185100,2665147475,22600,22600,22600,22600,0
|
||||
20250424,185000,2665147475,22600,22600,22600,22600,0
|
||||
20250424,184900,2665147475,22600,22600,22600,22600,0
|
||||
20250424,184800,2665147475,22600,22600,22600,22600,0
|
||||
20250424,184700,2665147475,22600,22600,22600,22600,0
|
||||
20250424,184600,2665147475,22600,22600,22600,22600,0
|
||||
20250424,184500,2665147475,22600,22600,22600,22600,0
|
||||
20250424,184400,2665147475,22600,22600,22600,22600,0
|
||||
20250424,184300,2665147475,22600,22600,22600,22600,0
|
||||
20250424,184200,2665147475,22600,22600,22600,22600,0
|
||||
20250424,184100,2665147475,22600,22600,22600,22600,0
|
||||
20250424,184000,2665147475,22600,22600,22600,22600,0
|
||||
20250424,183900,2665147475,22600,22600,22600,22600,0
|
||||
20250424,183800,2665147475,22600,22600,22600,22600,0
|
||||
20250424,183700,2665147475,22600,22600,22600,22600,0
|
||||
20250424,183600,2665147475,22600,22600,22600,22600,0
|
||||
20250424,183500,2665147475,22600,22600,22600,22600,0
|
||||
20250424,183400,2665147475,22600,22600,22600,22600,0
|
||||
20250424,183300,2665147475,22600,22600,22600,22600,0
|
||||
20250424,183200,2665147475,22600,22600,22600,22600,0
|
||||
20250424,183100,2665147475,22600,22600,22600,22600,0
|
||||
20250424,183000,2665147475,22600,22600,22600,22600,0
|
||||
20250424,182900,2665147475,22600,22600,22600,22600,0
|
||||
20250424,182800,2665147475,22600,22600,22600,22600,0
|
||||
20250424,182700,2665147475,22600,22600,22600,22600,0
|
||||
20250424,182600,2665147475,22600,22600,22600,22600,0
|
||||
20250424,182500,2665147475,22600,22600,22600,22600,0
|
||||
20250424,182400,2665147475,22600,22600,22600,22600,0
|
||||
20250424,182300,2665147475,22600,22600,22600,22600,0
|
||||
20250424,182200,2665147475,22600,22600,22600,22600,1428
|
||||
20250424,182100,2665147475,22600,22600,22600,22600,0
|
||||
20250424,182000,2665147475,22600,22600,22600,22600,0
|
||||
20250424,181900,2665147475,22600,22600,22600,22600,0
|
||||
20250424,181800,2665147475,22600,22600,22600,22600,0
|
||||
20250424,181700,2665147475,22600,22600,22600,22600,0
|
||||
20250424,181600,2665147475,22600,22600,22600,22600,0
|
||||
20250424,181500,2665147475,22600,22600,22600,22600,0
|
||||
20250424,181400,2665147475,22600,22600,22600,22600,0
|
||||
20250424,181300,2665147475,22600,22600,22600,22600,0
|
||||
20250424,181200,2665147475,22600,22600,22600,22600,0
|
||||
20250424,181100,2665147475,22600,22600,22600,22600,0
|
||||
20250424,181000,2665147475,22600,22600,22600,22600,0
|
||||
20250424,180900,2665147475,22600,22600,22600,22600,0
|
||||
20250424,180800,2665147475,22600,22600,22600,22600,0
|
||||
20250424,180700,2665147475,22600,22600,22600,22600,0
|
||||
20250424,180600,2665147475,22600,22600,22600,22600,0
|
||||
20250424,180500,2665147475,22600,22600,22600,22600,0
|
||||
20250424,180400,2665147475,22600,22600,22600,22600,0
|
||||
20250424,180300,2665147475,22600,22600,22600,22600,0
|
||||
20250424,180200,2665147475,22600,22600,22600,22600,0
|
||||
20250424,180100,2665147475,22600,22600,22600,22600,0
|
||||
20250424,180000,2665147475,22600,22600,22600,22600,0
|
||||
20250424,175900,2665147475,22600,22600,22600,22600,0
|
||||
20250424,175800,2665147475,22600,22600,22600,22600,0
|
||||
20250424,175700,2665147475,22600,22600,22600,22600,0
|
||||
20250424,175600,2665147475,22600,22600,22600,22600,0
|
||||
20250424,175500,2665147475,22600,22600,22600,22600,0
|
||||
20250424,175400,2665147475,22600,22600,22600,22600,0
|
||||
20250424,175300,2665147475,22600,22600,22600,22600,0
|
||||
20250424,175200,2665147475,22600,22600,22600,22600,1428
|
||||
20250424,175100,2665147475,22600,22600,22600,22600,0
|
||||
20250424,175000,2665147475,22600,22600,22600,22600,0
|
||||
20250424,174900,2665147475,22600,22600,22600,22600,0
|
||||
20250424,174800,2665147475,22600,22600,22600,22600,0
|
||||
20250424,174700,2665147475,22600,22600,22600,22600,0
|
||||
20250424,174600,2665147475,22600,22600,22600,22600,0
|
||||
20250424,174500,2665147475,22600,22600,22600,22600,0
|
||||
20250424,174400,2665147475,22600,22600,22600,22600,0
|
||||
20250424,174300,2665147475,22600,22600,22600,22600,0
|
||||
20250424,174200,2665147475,22600,22600,22600,22600,0
|
||||
20250424,174100,2665147475,22600,22600,22600,22600,0
|
||||
20250424,174000,2665147475,22600,22600,22600,22600,0
|
||||
20250424,173900,2665147475,22600,22600,22600,22600,0
|
||||
20250424,173800,2665147475,22600,22600,22600,22600,0
|
||||
20250424,173700,2665147475,22600,22600,22600,22600,0
|
||||
20250424,173600,2665147475,22600,22600,22600,22600,0
|
||||
20250424,173500,2665147475,22600,22600,22600,22600,0
|
||||
20250424,173400,2665147475,22600,22600,22600,22600,0
|
||||
20250424,173300,2665147475,22600,22600,22600,22600,0
|
||||
20250424,173200,2665147475,22600,22600,22600,22600,0
|
||||
20250424,173100,2665147475,22600,22600,22600,22600,0
|
||||
20250424,173000,2665147475,22600,22600,22600,22600,0
|
||||
20250424,172900,2665147475,22600,22600,22600,22600,0
|
||||
20250424,172800,2665147475,22600,22600,22600,22600,0
|
||||
20250424,172700,2665147475,22600,22600,22600,22600,0
|
||||
20250424,172600,2665147475,22600,22600,22600,22600,0
|
||||
20250424,172500,2665147475,22600,22600,22600,22600,0
|
||||
20250424,172400,2665147475,22600,22600,22600,22600,0
|
||||
20250424,172300,2665147475,22600,22600,22600,22600,0
|
||||
20250424,172200,2665147475,22600,22600,22600,22600,1428
|
||||
20250424,172100,2665147475,22600,22600,22600,22600,0
|
||||
20250424,172000,2665147475,22600,22600,22600,22600,0
|
||||
20250424,171900,2665147475,22600,22600,22600,22600,0
|
||||
20250424,171800,2665147475,22600,22600,22600,22600,0
|
||||
20250424,171700,2665147475,22600,22600,22600,22600,0
|
||||
20250424,171600,2665147475,22600,22600,22600,22600,0
|
||||
20250424,171500,2665147475,22600,22600,22600,22600,0
|
||||
20250424,171400,2665147475,22600,22600,22600,22600,0
|
||||
20250424,171300,2665147475,22600,22600,22600,22600,0
|
||||
20250424,171200,2665147475,22600,22600,22600,22600,0
|
||||
20250424,171100,2665147475,22600,22600,22600,22600,0
|
||||
20250424,171000,2665147475,22600,22600,22600,22600,0
|
||||
20250424,170900,2665147475,22600,22600,22600,22600,0
|
||||
20250424,170800,2665147475,22600,22600,22600,22600,0
|
||||
20250424,170700,2665147475,22600,22600,22600,22600,0
|
||||
20250424,170600,2665147475,22600,22600,22600,22600,0
|
||||
20250424,170500,2665147475,22600,22600,22600,22600,0
|
||||
20250424,170400,2665147475,22600,22600,22600,22600,0
|
||||
20250424,170300,2665147475,22600,22600,22600,22600,0
|
||||
20250424,170200,2665147475,22600,22600,22600,22600,0
|
||||
20250424,170100,2665147475,22600,22600,22600,22600,0
|
||||
20250424,170000,2665147475,22600,22600,22600,22600,0
|
||||
20250424,165900,2665147475,22600,22600,22600,22600,0
|
||||
20250424,165800,2665147475,22600,22600,22600,22600,0
|
||||
20250424,165700,2665147475,22600,22600,22600,22600,0
|
||||
20250424,165600,2665147475,22600,22600,22600,22600,0
|
||||
20250424,165500,2665147475,22600,22600,22600,22600,0
|
||||
20250424,165400,2665147475,22600,22600,22600,22600,0
|
||||
20250424,165300,2665147475,22600,22600,22600,22600,0
|
||||
20250424,165200,2665147475,22600,22600,22600,22600,1428
|
||||
20250424,165100,2665147475,22600,22600,22600,22600,0
|
||||
20250424,165000,2665147475,22600,22600,22600,22600,0
|
||||
20250424,164900,2665147475,22600,22600,22600,22600,0
|
||||
20250424,164800,2665147475,22600,22600,22600,22600,0
|
||||
20250424,164700,2665147475,22600,22600,22600,22600,0
|
||||
20250424,164600,2665147475,22600,22600,22600,22600,0
|
||||
20250424,164500,2665147475,22600,22600,22600,22600,0
|
||||
20250424,164400,2665147475,22600,22600,22600,22600,0
|
||||
20250424,164300,2665147475,22600,22600,22600,22600,0
|
||||
20250424,164200,2665147475,22600,22600,22600,22600,0
|
||||
20250424,164100,2665147475,22600,22600,22600,22600,0
|
||||
20250424,164000,2665147475,22600,22600,22600,22600,0
|
||||
20250424,163900,2665147475,22600,22600,22600,22600,0
|
||||
20250424,163800,2665147475,22600,22600,22600,22600,0
|
||||
20250424,163700,2665147475,22600,22600,22600,22600,0
|
||||
20250424,163600,2665147475,22600,22600,22600,22600,0
|
||||
20250424,163500,2665147475,22600,22600,22600,22600,0
|
||||
20250424,163400,2665147475,22600,22600,22600,22600,0
|
||||
20250424,163300,2665147475,22600,22600,22600,22600,0
|
||||
20250424,163200,2665147475,22600,22600,22600,22600,0
|
||||
20250424,163100,2665147475,22600,22600,22600,22600,0
|
||||
20250424,163000,2665147475,22600,22600,22600,22600,0
|
||||
20250424,162900,2665147475,22600,22600,22600,22600,0
|
||||
20250424,162800,2665147475,22600,22600,22600,22600,0
|
||||
20250424,162700,2665147475,22600,22600,22600,22600,0
|
||||
20250424,162600,2665147475,22600,22600,22600,22600,0
|
||||
20250424,162500,2665147475,22600,22600,22600,22600,0
|
||||
20250424,162400,2665147475,22600,22600,22600,22600,0
|
||||
20250424,162300,2665147475,22600,22600,22600,22600,0
|
||||
20250424,162200,2665147475,22600,22600,22600,22600,1428
|
||||
20250424,162100,2665147475,22600,22600,22600,22600,0
|
||||
20250424,162000,2665147475,22600,22600,22600,22600,0
|
||||
20250424,161900,2665147475,22600,22600,22600,22600,0
|
||||
20250424,161800,2665147475,22600,22600,22600,22600,0
|
||||
20250424,161700,2665147475,22600,22600,22600,22600,0
|
||||
20250424,161600,2665147475,22600,22600,22600,22600,0
|
||||
20250424,161500,2665147475,22600,22600,22600,22600,0
|
||||
20250424,161400,2665147475,22600,22600,22600,22600,0
|
||||
20250424,161300,2665147475,22600,22600,22600,22600,0
|
||||
20250424,161200,2665147475,22600,22600,22600,22600,0
|
||||
20250424,161100,2665147475,22600,22600,22600,22600,0
|
||||
20250424,161000,2665147475,22600,22600,22600,22600,0
|
||||
20250424,160900,2665147475,22600,22600,22600,22600,0
|
||||
20250424,160800,2665147475,22600,22600,22600,22600,0
|
||||
20250424,160700,2665147475,22600,22600,22600,22600,0
|
||||
20250424,160600,2665147475,22600,22600,22600,22600,0
|
||||
20250424,160500,2665147475,22600,22600,22600,22600,0
|
||||
20250424,160400,2665147475,22600,22600,22600,22600,0
|
||||
20250424,160300,2665147475,22600,22600,22600,22600,0
|
||||
20250424,160200,2665147475,22600,22600,22600,22600,0
|
||||
20250424,160100,2665147475,22600,22600,22600,22600,0
|
||||
20250424,160000,2665147475,22600,22600,22600,22600,0
|
||||
20250424,155900,2665147475,22600,22600,22600,22600,0
|
||||
20250424,155800,2665147475,22600,22600,22600,22600,0
|
||||
20250424,155700,2665147475,22600,22600,22600,22600,0
|
||||
20250424,155600,2665147475,22600,22600,22600,22600,0
|
||||
20250424,155500,2665147475,22600,22600,22600,22600,0
|
||||
20250424,155400,2665147475,22600,22600,22600,22600,0
|
||||
20250424,155300,2665147475,22600,22600,22600,22600,0
|
||||
20250424,155200,2665147475,22600,22600,22600,22600,1428
|
||||
20250424,155100,2665147475,22600,22600,22600,22600,0
|
||||
20250424,155000,2665147475,22600,22600,22600,22600,0
|
||||
20250424,154900,2665147475,22600,22600,22600,22600,0
|
||||
20250424,154800,2665147475,22600,22600,22600,22600,0
|
||||
20250424,154700,2665147475,22600,22600,22600,22600,0
|
||||
20250424,154600,2665147475,22600,22600,22600,22600,0
|
||||
20250424,154500,2665147475,22600,22600,22600,22600,0
|
||||
20250424,154400,2665147475,22600,22600,22600,22600,0
|
||||
20250424,154300,2665147475,22600,22600,22600,22600,0
|
||||
20250424,154200,2665147475,22600,22600,22600,22600,0
|
||||
20250424,154100,2665147475,22600,22600,22600,22600,0
|
||||
20250424,154000,2665147475,22600,22600,22600,22600,0
|
||||
20250424,153900,2665147475,22600,22600,22600,22600,0
|
||||
20250424,153800,2665147475,22600,22600,22600,22600,0
|
||||
20250424,153700,2665147475,22600,22600,22600,22600,0
|
||||
20250424,153600,2665147475,22600,22600,22600,22600,0
|
||||
20250424,153500,2665147475,22600,22600,22600,22600,0
|
||||
20250424,153400,2665147475,22600,22600,22600,22600,0
|
||||
20250424,153300,2665147475,22600,22600,22600,22600,0
|
||||
20250424,153200,2665147475,22600,22600,22600,22600,0
|
||||
20250424,153100,2665147475,22600,22600,22600,22600,0
|
||||
20250424,153000,2665147475,22600,22600,22600,22600,1428
|
||||
20250424,152900,2632874675,22700,22700,22700,22700,0
|
||||
20250424,152800,2632874675,22700,22700,22700,22700,0
|
||||
20250424,152700,2632874675,22700,22700,22700,22700,0
|
||||
20250424,152600,2632874675,22700,22700,22700,22700,0
|
||||
20250424,152500,2632874675,22700,22700,22700,22700,0
|
||||
20250424,152400,2632874675,22700,22700,22700,22700,0
|
||||
20250424,152300,2632874675,22700,22700,22700,22700,0
|
||||
20250424,152200,2632874675,22700,22700,22700,22700,0
|
||||
20250424,152100,2632874675,22700,22700,22700,22700,0
|
||||
20250424,152000,2632874675,22700,22700,22700,22700,0
|
||||
20250424,151900,2632874675,22700,22700,22750,22650,55
|
||||
20250424,151800,2631628375,22750,22700,22800,22650,445
|
||||
20250424,151700,2621528475,22700,22800,22800,22700,124
|
||||
20250424,151600,2618711275,22700,22800,22850,22700,158
|
||||
20250424,151500,2615118475,22800,22800,22900,22700,2715
|
||||
20250424,151400,2553222875,22700,22800,22800,22700,157
|
||||
20250424,151300,2549651025,22800,22700,22800,22650,174
|
||||
20250424,151200,2545706275,22650,22700,22700,22650,295
|
||||
20250424,151100,2539022325,22700,22650,22700,22650,68
|
||||
20250424,151000,2537482075,22600,22600,22650,22600,54
|
||||
20250424,150900,2536259925,22600,22600,22650,22600,371
|
||||
20250424,150800,2527870575,22550,22500,22550,22500,290
|
||||
20250424,150700,2521333625,22500,22500,22550,22500,358
|
||||
20250424,150600,2513276125,22500,22600,22600,22500,800
|
||||
20250424,150500,2495236325,22500,22500,22500,22500,29
|
||||
20250424,150400,2494583825,22550,22550,22550,22500,578
|
||||
20250424,150300,2481550475,22550,22600,22600,22550,683
|
||||
20250424,150200,2466144975,22650,22650,22650,22650,34
|
||||
20250424,150100,2465374875,22650,22625,22650,22550,91
|
||||
20250424,150000,2463319175,22600,22650,22650,22600,87
|
||||
20250424,145900,2461352225,22650,22625,22650,22600,10
|
||||
20250424,145800,2461125950,22650,22500,22650,22500,157
|
||||
20250424,145700,2457588700,22500,22500,22550,22500,295
|
||||
20250424,145600,2450951150,22500,22500,22550,22500,368
|
||||
20250424,145500,2442670800,22500,22500,22500,22450,457
|
||||
20250424,145400,2432392750,22500,22550,22550,22500,154
|
||||
20250424,145300,2428926150,22550,22550,22550,22500,246
|
||||
20250424,145200,2423383275,22550,22500,22550,22500,95
|
||||
20250424,145100,2421245500,22500,22550,22600,22500,2287
|
||||
20250424,145000,2369739950,22550,22550,22650,22550,64
|
||||
20250424,144900,2368296650,22650,22650,22650,22600,520
|
||||
20250424,144800,2356544550,22650,22600,22700,22600,284
|
||||
20250424,144700,2350119100,22600,22600,22650,22600,88
|
||||
20250424,144600,2348130250,22600,22650,22650,22600,156
|
||||
20250424,144500,2344604600,22600,22600,22625,22600,80
|
||||
20250424,144400,2342796550,22650,22600,22650,22600,31
|
||||
20250424,144300,2342095900,22650,22650,22650,22600,66
|
||||
20250424,144200,2340603150,22550,22550,22650,22550,322
|
||||
20250424,144100,2333341950,22700,22600,22700,22550,728
|
||||
20250424,144000,2316854950,22650,22600,22650,22550,273
|
||||
20250424,143900,2310688100,22600,22550,22600,22550,71
|
||||
20250424,143800,2309087000,22600,22650,22650,22600,45
|
||||
20250424,143700,2308069950,22550,22600,22600,22550,1201
|
||||
20250424,143600,2280936850,22600,22600,22600,22600,52
|
||||
20250424,143500,2279761650,22600,22600,22600,22600,22
|
||||
20250424,143400,2279264450,22650,22650,22650,22600,1798
|
||||
20250424,143300,2238624600,22600,22600,22600,22600,36
|
||||
20250424,143200,2237811000,22600,22600,22600,22600,300
|
||||
20250424,143100,2231031000,22600,22600,22650,22600,349
|
||||
20250424,143000,2223131100,22650,22650,22650,22650,143
|
||||
20250424,142900,2219892150,22600,22600,22600,22600,94
|
||||
20250424,142800,2217767750,22600,22600,22600,22600,393
|
||||
20250424,142700,2208885950,22600,22650,22650,22600,103
|
||||
20250424,142600,2206557300,22600,22600,22600,22600,1
|
||||
20250424,142500,2206534700,22600,22600,22600,22600,175
|
||||
20250424,142400,2202579700,22650,22650,22650,22650,502
|
||||
20250424,142300,2191209400,22600,22600,22600,22600,361
|
||||
20250424,142200,2183050800,22650,22625,22650,22600,159
|
||||
20250424,142100,2179455900,22625,22650,22650,22600,1638
|
||||
20250424,142000,2142388600,22650,22650,22650,22650,150
|
||||
20250424,141900,2138991100,22650,22650,22650,22650,212
|
||||
20250424,141800,2134189300,22650,22650,22650,22650,169
|
||||
20250424,141700,2130361450,22650,22650,22675,22650,252
|
||||
20250424,141600,2124653600,22650,22650,22700,22650,204
|
||||
20250424,141500,2120028000,22700,22750,22750,22700,11
|
||||
20250424,141400,2119778250,22700,22750,22750,22700,118
|
||||
20250424,141300,2117095650,22750,22700,22750,22700,89
|
||||
20250424,141200,2115074800,22700,22700,22700,22700,299
|
||||
20250424,141100,2108287500,22700,22700,22700,22700,33
|
||||
20250424,141000,2107538400,22700,22700,22700,22700,143
|
||||
20250424,140900,2104292300,22700,22700,22700,22700,130
|
||||
20250424,140800,2101341300,22750,22750,22750,22750,9
|
||||
20250424,140700,2101136550,22700,22750,22750,22700,42
|
||||
20250424,140600,2100183100,22700,22725,22725,22700,1030
|
||||
20250424,140500,2076800850,22700,22725,22725,22700,87
|
||||
20250424,140400,2074824075,22700,22700,22750,22700,81
|
||||
20250424,140300,2072985325,22700,22700,22700,22700,0
|
||||
20250424,140200,2072985325,22700,22700,22700,22700,33
|
||||
20250424,140100,2072236225,22700,22750,22750,22700,127
|
||||
20250424,140000,2069352825,22700,22750,22750,22700,142
|
||||
20250424,135900,2066129175,22750,22750,22750,22750,3
|
||||
20250424,135800,2066060925,22700,22725,22725,22700,17
|
||||
20250424,135700,2065674875,22750,22750,22750,22750,10
|
||||
20250424,135600,2065447375,22700,22700,22700,22700,194
|
||||
20250424,135500,2061043575,22650,22700,22700,22650,59
|
||||
20250424,135400,2059706225,22650,22650,22650,22600,455
|
||||
20250424,135300,2049402975,22650,22650,22650,22650,12
|
||||
20250424,135200,2049131175,22600,22650,22650,22600,105
|
||||
20250424,135100,2046754075,22650,22700,22700,22650,309
|
||||
20250424,135000,2039755175,22650,22700,22700,22650,23
|
||||
20250424,134900,2039233125,22800,22800,22800,22800,20
|
||||
20250424,134800,2038777125,22900,22700,22900,22700,122
|
||||
20250424,134700,2036003125,22700,22650,22700,22650,121
|
||||
20250424,134600,2033259225,22700,22700,22700,22700,15
|
||||
20250424,134500,2032918725,22700,22700,22700,22650,192
|
||||
20250424,134400,2028562825,22700,22700,22700,22650,114
|
||||
20250424,134300,2025976025,22650,22800,22800,22650,3060
|
||||
20250424,134200,1956468525,22850,22850,22850,22850,422
|
||||
20250424,134100,1946825825,22850,22850,22850,22850,16
|
||||
20250424,134000,1946460225,22850,22850,22850,22850,2
|
||||
20250424,133900,1946414525,22850,22850,22850,22850,50
|
||||
20250424,133800,1945272025,22850,22850,22850,22850,1219
|
||||
20250424,133700,1917417875,22900,22900,22900,22900,12
|
||||
20250424,133600,1917143075,22900,22950,22950,22900,1093
|
||||
20250424,133500,1892113225,22950,22900,22950,22900,118
|
||||
20250424,133400,1889410975,22950,22950,22950,22950,2
|
||||
20250424,133300,1889365075,22950,22950,22950,22950,0
|
||||
20250424,133200,1889365075,22950,22900,22950,22900,604
|
||||
20250424,133100,1875505475,23000,23000,23000,23000,500
|
||||
20250424,133000,1864005475,23000,22950,23000,22950,65
|
||||
20250424,132900,1862513525,23000,22950,23000,22950,61
|
||||
20250424,132800,1861113475,23000,22900,23000,22900,576
|
||||
20250424,132700,1847896475,22950,22900,22950,22850,85
|
||||
20250424,132600,1845949975,22850,22850,22850,22850,42
|
||||
20250424,132500,1844990275,22850,22850,22850,22850,0
|
||||
20250424,132400,1844990275,22850,22900,22900,22850,73
|
||||
20250424,132300,1843321125,22900,22800,22900,22800,145
|
||||
20250424,132200,1840009625,22900,22950,22950,22800,1675
|
||||
20250424,132100,1801737725,22950,22900,22950,22900,209
|
||||
20250424,132000,1796951575,22950,22900,22950,22900,51
|
||||
20250424,131900,1795783175,22950,22950,22950,22950,117
|
||||
20250424,131800,1793098025,22950,22950,22950,22950,0
|
||||
20250424,131700,1793098025,22950,22975,22975,22950,128
|
||||
20250424,131600,1790160325,23000,23000,23000,23000,14
|
||||
20250424,131500,1789838325,23000,23000,23000,23000,31
|
||||
20250424,131400,1789125325,23000,23000,23000,22950,166
|
||||
20250424,131300,1785309525,23000,23000,23000,23000,504
|
||||
20250424,131200,1773717525,23050,23000,23050,23000,952
|
||||
20250424,131100,1751789475,23000,22800,23000,22800,643
|
||||
20250424,131000,1737064525,22800,22800,22800,22800,50
|
||||
20250424,130900,1735924525,22850,22850,22850,22850,1
|
||||
20250424,130800,1735901675,22800,22850,22850,22800,65
|
||||
20250424,130700,1734418475,22850,22850,22850,22850,1
|
||||
20250424,130600,1734395625,22800,22800,22800,22800,733
|
||||
20250424,130500,1717683225,22800,22800,22800,22800,56
|
||||
20250424,130400,1716406425,22800,22800,22800,22800,33
|
||||
20250424,130300,1715654025,22850,22850,22850,22850,5
|
||||
20250424,130200,1715539775,22850,22800,22850,22800,118
|
||||
20250424,130100,1712849325,22800,22800,22800,22800,0
|
||||
20250424,130000,1712849325,22800,22850,22850,22800,17
|
||||
20250424,125900,1712461175,22850,22800,22850,22800,68
|
||||
20250424,125800,1710910625,22800,22850,22850,22800,70
|
||||
20250424,125700,1709313625,22850,22850,22850,22850,2
|
||||
20250424,125600,1709267925,22850,22800,22850,22800,80
|
||||
20250424,125500,1707443875,22800,22800,22800,22800,50
|
||||
20250424,125400,1706303875,22850,22800,22850,22800,57
|
||||
20250424,125300,1705003175,22800,22850,22850,22800,21
|
||||
20250424,125200,1704524075,22800,22800,22800,22800,36
|
||||
20250424,125100,1703703275,22800,22800,22800,22800,50
|
||||
20250424,125000,1702563275,22800,22850,22850,22800,47
|
||||
20250424,124900,1701491575,22800,22800,22800,22800,54
|
||||
20250424,124800,1700260375,22800,22800,22800,22750,41
|
||||
20250424,124700,1699327075,22750,22750,22800,22750,68
|
||||
20250424,124600,1697780025,22750,22775,22775,22750,51
|
||||
20250424,124500,1696619350,22750,22750,22750,22750,0
|
||||
20250424,124400,1696619350,22750,22750,22750,22750,130
|
||||
20250424,124300,1693661850,22750,22750,22750,22750,0
|
||||
20250424,124200,1693661850,22750,22750,22750,22750,0
|
||||
20250424,124100,1693661850,22750,22750,22750,22750,80
|
||||
20250424,124000,1691841850,22750,22750,22800,22750,135
|
||||
20250424,123900,1688768600,22750,22750,22750,22750,229
|
||||
20250424,123800,1683558850,22750,22750,22750,22750,46
|
||||
20250424,123700,1682512350,22750,22750,22750,22750,34
|
||||
20250424,123600,1681738850,22750,22750,22800,22750,76
|
||||
20250424,123500,1680009350,22750,22750,22750,22750,38
|
||||
20250424,123400,1679144850,22800,22800,22800,22800,30
|
||||
20250424,123300,1678460850,22750,22750,22750,22750,87
|
||||
20250424,123200,1676481600,22800,22850,22850,22800,6
|
||||
20250424,123100,1676344750,22800,22750,22800,22750,775
|
||||
20250424,123000,1658711000,22750,22750,22800,22750,75
|
||||
20250424,122900,1657004650,22750,22750,22750,22750,85
|
||||
20250424,122800,1655070900,22750,22800,22800,22750,30
|
||||
20250424,122700,1654387400,22750,22750,22750,22750,72
|
||||
20250424,122600,1652749400,22750,22750,22750,22750,0
|
||||
20250424,122500,1652749400,22750,22750,22750,22750,50
|
||||
20250424,122400,1651611900,22800,22850,22850,22800,12
|
||||
20250424,122300,1651338200,22800,22800,22800,22800,0
|
||||
20250424,122200,1651338200,22800,22800,22800,22800,133
|
||||
20250424,122100,1648305800,22800,22800,22800,22800,480
|
||||
20250424,122000,1637361800,22800,22800,22800,22800,36
|
||||
20250424,121900,1636541000,22850,22850,22850,22850,3
|
||||
20250424,121800,1636472450,22850,22850,22850,22850,184
|
||||
20250424,121700,1632268050,22900,22900,22900,22900,0
|
||||
20250424,121600,1632268050,22900,22900,22900,22900,0
|
||||
20250424,121500,1632268050,22900,22900,22900,22900,600
|
||||
20250424,121400,1618528050,22850,22850,22850,22850,50
|
||||
20250424,121300,1617385550,22850,22850,22850,22850,0
|
||||
20250424,121200,1617385550,22850,22900,22900,22850,41
|
||||
20250424,121100,1616448200,22900,22850,22900,22850,204
|
||||
20250424,121000,1611786750,22900,22800,22900,22800,146
|
||||
20250424,120900,1608447950,22750,22700,22750,22700,143
|
||||
20250424,120800,1605194750,22700,22700,22700,22700,22
|
||||
20250424,120700,1604695350,22700,22750,22750,22700,95
|
||||
20250424,120600,1602536000,22750,22750,22750,22750,45
|
||||
20250424,120500,1601512250,22750,22750,22750,22750,54
|
||||
20250424,120400,1600283750,22800,22800,22800,22800,4
|
||||
20250424,120300,1600192550,22750,22750,22750,22750,128
|
||||
20250424,120200,1597280550,22750,22750,22750,22750,33
|
||||
20250424,120100,1596529800,22800,22800,22800,22800,1
|
||||
20250424,120000,1596507000,22750,22800,22800,22750,28
|
||||
20250424,115900,1595869900,22800,22800,22800,22750,93
|
||||
20250424,115800,1593752050,22750,22750,22750,22750,171
|
||||
20250424,115700,1589861800,22750,22800,22800,22750,82
|
||||
20250424,115600,1587996200,22800,22750,22800,22750,80
|
||||
20250424,115500,1586176150,22750,22750,22750,22750,60
|
||||
20250424,115400,1584811150,22750,22800,22800,22750,152
|
||||
20250424,115300,1581347450,22800,22850,22850,22800,18
|
||||
20250424,115200,1580936500,22750,22800,22800,22750,436
|
||||
20250424,115100,1570997550,22800,22800,22850,22800,76
|
||||
20250424,115000,1569264700,22850,22850,22850,22850,19
|
||||
20250424,114900,1568830550,22850,22850,22850,22800,39
|
||||
20250424,114800,1567941200,22850,22850,22850,22850,46
|
||||
20250424,114700,1566890100,22850,22850,22850,22850,0
|
||||
20250424,114600,1566890100,22850,22850,22850,22850,0
|
||||
20250424,114500,1566890100,22850,22850,22850,22850,105
|
||||
20250424,114400,1564490850,22850,22850,22850,22850,0
|
||||
20250424,114300,1564490850,22850,22850,22850,22850,0
|
||||
20250424,114200,1564490850,22850,22850,22900,22850,76
|
||||
20250424,114100,1562754200,22850,22900,22900,22850,53
|
||||
20250424,114000,1561543000,22900,22850,22900,22850,386
|
||||
20250424,113900,1552719900,22900,22900,22900,22900,278
|
||||
20250424,113800,1546353700,22950,22950,22950,22950,121
|
||||
20250424,113700,1543576750,22900,22950,22950,22900,54
|
||||
20250424,113600,1542339925,22950,22900,22950,22900,125
|
||||
20250424,113500,1539477225,22950,22950,22950,22950,128
|
||||
20250424,113400,1536539625,23000,23000,23000,22950,55
|
||||
20250424,113300,1535277125,23000,23000,23000,23000,72
|
||||
20250424,113200,1533621125,23050,23000,23050,23000,344
|
||||
20250424,113100,1525709075,22950,22950,22950,22950,0
|
||||
20250424,113000,1525709075,22950,22950,23000,22900,407
|
||||
20250424,112900,1516370875,22950,22950,22950,22950,208
|
||||
20250424,112800,1511597275,22950,22950,22950,22950,102
|
||||
20250424,112700,1509256375,22950,22950,22950,22950,211
|
||||
20250424,112600,1504413925,22950,22950,22950,22950,79
|
||||
20250424,112500,1502600875,22950,22950,22950,22950,122
|
||||
20250424,112400,1499800975,22950,22950,22950,22950,1
|
||||
20250424,112300,1499778025,23000,22900,23000,22900,128
|
||||
20250424,112200,1496843225,22950,22950,22950,22950,2
|
||||
20250424,112100,1496797325,22950,22950,22950,22950,172
|
||||
20250424,112000,1492849925,22900,22900,22900,22900,28
|
||||
20250424,111900,1492208725,22850,22900,22900,22850,74
|
||||
20250424,111800,1490516675,22950,22900,22950,22850,848
|
||||
20250424,111700,1471097825,22900,22900,22900,22900,1
|
||||
20250424,111600,1471074925,22850,22850,22850,22850,67
|
||||
20250424,111500,1469543975,22850,22850,22900,22850,56
|
||||
20250424,111400,1468264125,22850,22850,22850,22850,10
|
||||
20250424,111300,1468035625,22850,22850,22850,22850,282
|
||||
20250424,111200,1461591925,22900,22850,22900,22850,116
|
||||
20250424,111100,1458940925,22850,22850,22900,22850,87
|
||||
20250424,111000,1456952925,22850,22850,22850,22850,592
|
||||
20250424,110900,1443425725,22850,22900,22900,22850,133
|
||||
20250424,110800,1440384025,22850,22850,22850,22850,50
|
||||
20250424,110700,1439241525,22900,22850,22900,22850,161
|
||||
20250424,110600,1435562275,22850,22850,22850,22850,5
|
||||
20250424,110500,1435448025,22850,22850,22850,22850,182
|
||||
20250424,110400,1431289325,22900,22850,22900,22850,145
|
||||
20250424,110300,1427973275,22850,22850,22850,22850,98
|
||||
20250424,110200,1425733975,22800,22800,22800,22800,120
|
||||
20250424,110100,1422997975,22850,22850,22850,22850,326
|
||||
20250424,110000,1415548875,22850,22900,22900,22850,106
|
||||
20250424,105900,1413124025,22900,22850,22900,22850,24
|
||||
20250424,105800,1412575475,22850,22850,22850,22850,38
|
||||
20250424,105700,1411707175,22850,22900,22900,22850,58
|
||||
20250424,105600,1410381775,22850,22850,22850,22850,5
|
||||
20250424,105500,1410267525,22850,22900,22900,22850,81
|
||||
20250424,105400,1408415125,22900,22900,22900,22900,0
|
||||
20250424,105300,1408415125,22900,22950,22950,22900,44
|
||||
20250424,105200,1407406525,22850,22900,22950,22850,105
|
||||
20250424,105100,1405006175,23000,23000,23000,23000,10
|
||||
20250424,105000,1404776175,23100,22950,23100,22950,388
|
||||
20250424,104900,1395843475,22850,22900,22950,22850,225
|
||||
20250424,104800,1390702075,22850,22850,22850,22850,105
|
||||
20250424,104700,1388302825,22850,22850,22850,22850,10
|
||||
20250424,104600,1388074325,22800,22850,22850,22800,342
|
||||
20250424,104500,1380261475,22900,22900,22925,22900,24
|
||||
20250424,104400,1379711775,22900,22900,22900,22900,25
|
||||
20250424,104300,1379139275,22900,22900,22900,22850,103
|
||||
20250424,104200,1376781825,22900,22950,22950,22900,62
|
||||
20250424,104100,1375361425,22950,22950,22950,22950,25
|
||||
20250424,104000,1374787675,22950,22900,22950,22900,133
|
||||
20250424,103900,1371737725,22900,22750,23000,22750,422
|
||||
20250424,103800,1362049025,22750,22800,22800,22750,294
|
||||
20250424,103700,1355348325,22750,22800,22800,22750,67
|
||||
20250424,103600,1353821575,22750,22700,22750,22700,307
|
||||
20250424,103500,1346837875,22700,22700,22700,22650,268
|
||||
20250424,103400,1340756825,22650,22650,22650,22600,242
|
||||
20250424,103300,1335277475,22650,22700,22700,22650,50
|
||||
20250424,103200,1334144825,22750,22650,22800,22550,714
|
||||
20250424,103100,1317961925,22550,22600,22650,22450,2560
|
||||
20250424,103000,1260206125,22600,22700,22750,22600,576
|
||||
20250424,102900,1247174225,22700,22700,22700,22650,211
|
||||
20250424,102800,1242393475,22700,22650,22750,22600,332
|
||||
20250424,102700,1234874825,22550,22750,22750,22500,4315
|
||||
20250424,102600,1137470425,22750,22700,22750,22700,648
|
||||
20250424,102500,1122753675,22750,22750,22750,22750,79
|
||||
20250424,102400,1120956425,22750,22700,22750,22600,312
|
||||
20250424,102300,1113877425,22700,22700,22700,22700,116
|
||||
20250424,102200,1111244225,22700,22700,22750,22650,1248
|
||||
20250424,102100,1082958075,22650,22750,22800,22650,3011
|
||||
20250424,102000,1014595425,22750,22900,22900,22750,1913
|
||||
20250424,101900,970923675,22900,22900,22900,22900,104
|
||||
20250424,101800,968542075,22900,22900,22950,22900,22
|
||||
20250424,101700,968038225,22900,22950,22950,22900,1298
|
||||
20250424,101600,938274075,22950,23000,23000,22950,175
|
||||
20250424,101500,934254875,23000,23000,23000,23000,151
|
||||
20250424,101400,930781875,23000,23000,23000,23000,215
|
||||
20250424,101300,925836875,23100,23050,23100,23000,195
|
||||
20250424,101200,921342925,23000,23000,23000,23000,0
|
||||
20250424,101100,921342925,23000,23050,23050,23000,168
|
||||
20250424,101000,917478875,23000,23000,23000,23000,51
|
||||
20250424,100900,916305875,23000,23150,23150,23000,570
|
||||
20250424,100800,903164975,23100,23000,23100,23000,116
|
||||
20250424,100700,900494125,22950,23000,23000,22950,1702
|
||||
20250424,100600,861355375,23050,23100,23100,23000,1719
|
||||
20250424,100500,821737625,23100,23150,23200,23050,357
|
||||
20250424,100400,813492625,23100,23150,23150,23100,416
|
||||
20250424,100300,803882925,23100,23100,23100,23100,0
|
||||
20250424,100200,803882925,23100,23150,23150,23100,81
|
||||
20250424,100100,802010375,23250,23250,23250,23250,3
|
||||
20250424,100000,801940625,23250,23150,23250,23100,195
|
||||
20250424,095900,797427275,23150,23300,23300,23150,244
|
||||
20250424,095800,791767275,23300,23200,23300,23200,15
|
||||
20250424,095700,791419175,23200,23350,23350,23150,746
|
||||
20250424,095600,774145675,23200,23300,23300,23200,769
|
||||
20250424,095500,756289525,23350,23350,23350,23250,166
|
||||
20250424,095400,752418425,23350,23350,23350,23200,11
|
||||
20250424,095300,752161975,23300,23300,23300,23300,116
|
||||
20250424,095200,749459175,23300,23150,23300,23150,110
|
||||
20250424,095100,746897525,23150,23150,23150,23150,5
|
||||
20250424,095000,746781775,23150,23100,23150,23100,285
|
||||
20250424,094900,740197975,23100,23200,23200,23100,589
|
||||
20250424,094800,726583575,23150,23150,23250,23150,263
|
||||
20250424,094700,720486825,23150,23150,23150,23150,301
|
||||
20250424,094600,713518675,23200,23150,23200,23150,195
|
||||
20250424,094500,709004325,23150,23200,23200,23100,901
|
||||
20250424,094400,688157225,23150,23150,23150,23150,15
|
||||
20250424,094300,687809975,23150,23200,23200,23100,1637
|
||||
20250424,094200,649893275,23200,23250,23250,23200,234
|
||||
20250424,094100,644457025,23250,23250,23250,23250,202
|
||||
20250424,094000,639760525,23400,23300,23400,23250,31
|
||||
20250424,093900,639039525,23250,23300,23350,23250,42
|
||||
20250424,093800,638060025,23350,23400,23400,23300,79
|
||||
20250424,093700,636213175,23450,23400,23450,23300,110
|
||||
20250424,093600,633640125,23400,23400,23400,23350,67
|
||||
20250424,093500,632072425,23300,23300,23300,23300,3
|
||||
20250424,093400,632002525,23350,23350,23350,23350,2
|
||||
20250424,093300,631955825,23400,23250,23400,23250,192
|
||||
20250424,093200,627487625,23150,23300,23300,23150,1060
|
||||
20250424,093100,602896375,23250,23350,23350,23250,487
|
||||
20250424,093000,591556875,23350,23450,23450,23350,7
|
||||
20250424,092900,591393025,23450,23450,23450,23450,3
|
||||
20250424,092800,591322675,23450,23450,23450,23350,313
|
||||
20250424,092700,583984675,23425,23300,23425,23300,154
|
||||
20250424,092600,580389450,23300,23200,23300,23200,543
|
||||
20250424,092500,567779800,23150,23200,23250,23150,240
|
||||
20250424,092400,562212000,23250,23250,23250,23200,296
|
||||
20250424,092300,555341700,23150,23350,23350,23100,358
|
||||
20250424,092200,547047550,23350,23350,23350,23050,2235
|
||||
20250424,092100,495272200,23350,23450,23500,23300,1407
|
||||
20250424,092000,462457250,23500,23450,23500,23300,615
|
||||
20250424,091900,448078000,23450,23500,23500,23450,296
|
||||
20250424,091800,441136700,23500,23500,23550,23500,208
|
||||
20250424,091700,436239950,23550,23550,23550,23550,1
|
||||
20250424,091600,436216400,23500,23500,23500,23450,343
|
||||
20250424,091500,428166150,23500,23600,23600,23500,103
|
||||
20250424,091400,425744100,23600,23550,23600,23500,200
|
||||
20250424,091300,421033250,23550,23600,23600,23550,427
|
||||
20250424,091200,410964850,23600,23600,23650,23600,263
|
||||
20250424,091100,404757350,23600,23600,23600,23600,53
|
||||
20250424,091000,403506550,23600,23700,23700,23500,947
|
||||
20250424,090900,381133300,23750,23700,23750,23700,680
|
||||
20250424,090800,365000850,23700,23700,23700,23550,745
|
||||
20250424,090700,347366800,23650,23600,23700,23600,1286
|
||||
20250424,090600,316972250,23600,23400,23600,23400,479
|
||||
20250424,090500,305738250,23400,23300,23400,23200,564
|
||||
20250424,090400,292601800,23250,23400,23400,23200,1257
|
||||
20250424,090300,263333250,23400,23550,23550,23400,678
|
||||
20250424,090200,247439500,23550,23550,23550,23450,600
|
||||
20250424,090100,233318200,23600,23650,23650,23450,2870
|
||||
20250424,090000,165832250,23650,23800,23900,23550,6971
|
||||
|
Reference in New Issue
Block a user