Update 2025-04-22 2740 candle_min
This commit is contained in:
604
035720/min/candle-20250422.csv
Normal file
604
035720/min/candle-20250422.csv
Normal file
@@ -0,0 +1,604 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250422,190200,49046342000,39200,39200,39200,39200,49520
|
||||
20250422,190100,49046342000,39200,39200,39200,39200,0
|
||||
20250422,190000,49046342000,39200,39200,39200,39200,0
|
||||
20250422,185900,49046342000,39200,39200,39200,39200,0
|
||||
20250422,185800,49046342000,39200,39200,39200,39200,0
|
||||
20250422,185700,49046342000,39200,39200,39200,39200,0
|
||||
20250422,185600,49046342000,39200,39200,39200,39200,0
|
||||
20250422,185500,49046342000,39200,39200,39200,39200,0
|
||||
20250422,185400,49046342000,39200,39200,39200,39200,0
|
||||
20250422,185300,49046342000,39200,39200,39200,39200,0
|
||||
20250422,185200,49046342000,39200,39200,39200,39200,0
|
||||
20250422,185100,49046342000,39200,39200,39200,39200,0
|
||||
20250422,185000,49046342000,39200,39200,39200,39200,0
|
||||
20250422,184900,49046342000,39200,39200,39200,39200,0
|
||||
20250422,184800,49046342000,39200,39200,39200,39200,0
|
||||
20250422,184700,49046342000,39200,39200,39200,39200,0
|
||||
20250422,184600,49046342000,39200,39200,39200,39200,0
|
||||
20250422,184500,49046342000,39200,39200,39200,39200,0
|
||||
20250422,184400,49046342000,39200,39200,39200,39200,0
|
||||
20250422,184300,49046342000,39200,39200,39200,39200,0
|
||||
20250422,184200,49046342000,39200,39200,39200,39200,0
|
||||
20250422,184100,49046342000,39200,39200,39200,39200,0
|
||||
20250422,184000,49046342000,39200,39200,39200,39200,0
|
||||
20250422,183900,49046342000,39200,39200,39200,39200,0
|
||||
20250422,183800,49046342000,39200,39200,39200,39200,0
|
||||
20250422,183700,49046342000,39200,39200,39200,39200,0
|
||||
20250422,183600,49046342000,39200,39200,39200,39200,0
|
||||
20250422,183500,49046342000,39200,39200,39200,39200,0
|
||||
20250422,183400,49046342000,39200,39200,39200,39200,0
|
||||
20250422,183300,49046342000,39200,39200,39200,39200,0
|
||||
20250422,183200,49046342000,39200,39200,39200,39200,49520
|
||||
20250422,183100,49046342000,39200,39200,39200,39200,0
|
||||
20250422,183000,49046342000,39200,39200,39200,39200,0
|
||||
20250422,182900,49046342000,39200,39200,39200,39200,0
|
||||
20250422,182800,49046342000,39200,39200,39200,39200,0
|
||||
20250422,182700,49046342000,39200,39200,39200,39200,0
|
||||
20250422,182600,49046342000,39200,39200,39200,39200,0
|
||||
20250422,182500,49046342000,39200,39200,39200,39200,0
|
||||
20250422,182400,49046342000,39200,39200,39200,39200,0
|
||||
20250422,182300,49046342000,39200,39200,39200,39200,0
|
||||
20250422,182200,49046342000,39200,39200,39200,39200,0
|
||||
20250422,182100,49046342000,39200,39200,39200,39200,0
|
||||
20250422,182000,49046342000,39200,39200,39200,39200,0
|
||||
20250422,181900,49046342000,39200,39200,39200,39200,0
|
||||
20250422,181800,49046342000,39200,39200,39200,39200,0
|
||||
20250422,181700,49046342000,39200,39200,39200,39200,0
|
||||
20250422,181600,49046342000,39200,39200,39200,39200,0
|
||||
20250422,181500,49046342000,39200,39200,39200,39200,0
|
||||
20250422,181400,49046342000,39200,39200,39200,39200,0
|
||||
20250422,181300,49046342000,39200,39200,39200,39200,0
|
||||
20250422,181200,49046342000,39200,39200,39200,39200,0
|
||||
20250422,181100,49046342000,39200,39200,39200,39200,0
|
||||
20250422,181000,49046342000,39200,39200,39200,39200,0
|
||||
20250422,180900,49046342000,39200,39200,39200,39200,0
|
||||
20250422,180800,49046342000,39200,39200,39200,39200,0
|
||||
20250422,180700,49046342000,39200,39200,39200,39200,0
|
||||
20250422,180600,49046342000,39200,39200,39200,39200,0
|
||||
20250422,180500,49046342000,39200,39200,39200,39200,0
|
||||
20250422,180400,49046342000,39200,39200,39200,39200,0
|
||||
20250422,180300,49046342000,39200,39200,39200,39200,0
|
||||
20250422,180200,49046342000,39200,39200,39200,39200,49520
|
||||
20250422,180100,49046342000,39200,39200,39200,39200,0
|
||||
20250422,180000,49046342000,39200,39200,39200,39200,0
|
||||
20250422,175900,49046342000,39200,39200,39200,39200,0
|
||||
20250422,175800,49046342000,39200,39200,39200,39200,0
|
||||
20250422,175700,49046342000,39200,39200,39200,39200,0
|
||||
20250422,175600,49046342000,39200,39200,39200,39200,0
|
||||
20250422,175500,49046342000,39200,39200,39200,39200,0
|
||||
20250422,175400,49046342000,39200,39200,39200,39200,0
|
||||
20250422,175300,49046342000,39200,39200,39200,39200,0
|
||||
20250422,175200,49046342000,39200,39200,39200,39200,0
|
||||
20250422,175100,49046342000,39200,39200,39200,39200,0
|
||||
20250422,175000,49046342000,39200,39200,39200,39200,0
|
||||
20250422,174900,49046342000,39200,39200,39200,39200,0
|
||||
20250422,174800,49046342000,39200,39200,39200,39200,0
|
||||
20250422,174700,49046342000,39200,39200,39200,39200,0
|
||||
20250422,174600,49046342000,39200,39200,39200,39200,0
|
||||
20250422,174500,49046342000,39200,39200,39200,39200,0
|
||||
20250422,174400,49046342000,39200,39200,39200,39200,0
|
||||
20250422,174300,49046342000,39200,39200,39200,39200,0
|
||||
20250422,174200,49046342000,39200,39200,39200,39200,0
|
||||
20250422,174100,49046342000,39200,39200,39200,39200,0
|
||||
20250422,174000,49046342000,39200,39200,39200,39200,0
|
||||
20250422,173900,49046342000,39200,39200,39200,39200,0
|
||||
20250422,173800,49046342000,39200,39200,39200,39200,0
|
||||
20250422,173700,49046342000,39200,39200,39200,39200,0
|
||||
20250422,173600,49046342000,39200,39200,39200,39200,0
|
||||
20250422,173500,49046342000,39200,39200,39200,39200,0
|
||||
20250422,173400,49046342000,39200,39200,39200,39200,0
|
||||
20250422,173300,49046342000,39200,39200,39200,39200,0
|
||||
20250422,173200,49046342000,39200,39200,39200,39200,49520
|
||||
20250422,173100,49046342000,39200,39200,39200,39200,0
|
||||
20250422,173000,49046342000,39200,39200,39200,39200,0
|
||||
20250422,172900,49046342000,39200,39200,39200,39200,0
|
||||
20250422,172800,49046342000,39200,39200,39200,39200,0
|
||||
20250422,172700,49046342000,39200,39200,39200,39200,0
|
||||
20250422,172600,49046342000,39200,39200,39200,39200,0
|
||||
20250422,172500,49046342000,39200,39200,39200,39200,0
|
||||
20250422,172400,49046342000,39200,39200,39200,39200,0
|
||||
20250422,172300,49046342000,39200,39200,39200,39200,0
|
||||
20250422,172200,49046342000,39200,39200,39200,39200,0
|
||||
20250422,172100,49046342000,39200,39200,39200,39200,0
|
||||
20250422,172000,49046342000,39200,39200,39200,39200,0
|
||||
20250422,171900,49046342000,39200,39200,39200,39200,0
|
||||
20250422,171800,49046342000,39200,39200,39200,39200,0
|
||||
20250422,171700,49046342000,39200,39200,39200,39200,0
|
||||
20250422,171600,49046342000,39200,39200,39200,39200,0
|
||||
20250422,171500,49046342000,39200,39200,39200,39200,0
|
||||
20250422,171400,49046342000,39200,39200,39200,39200,0
|
||||
20250422,171300,49046342000,39200,39200,39200,39200,0
|
||||
20250422,171200,49046342000,39200,39200,39200,39200,0
|
||||
20250422,171100,49046342000,39200,39200,39200,39200,0
|
||||
20250422,171000,49046342000,39200,39200,39200,39200,0
|
||||
20250422,170900,49046342000,39200,39200,39200,39200,0
|
||||
20250422,170800,49046342000,39200,39200,39200,39200,0
|
||||
20250422,170700,49046342000,39200,39200,39200,39200,0
|
||||
20250422,170600,49046342000,39200,39200,39200,39200,0
|
||||
20250422,170500,49046342000,39200,39200,39200,39200,0
|
||||
20250422,170400,49046342000,39200,39200,39200,39200,0
|
||||
20250422,170300,49046342000,39200,39200,39200,39200,0
|
||||
20250422,170200,49046342000,39200,39200,39200,39200,49520
|
||||
20250422,170100,49046342000,39200,39200,39200,39200,0
|
||||
20250422,170000,49046342000,39200,39200,39200,39200,0
|
||||
20250422,165900,49046342000,39200,39200,39200,39200,0
|
||||
20250422,165800,49046342000,39200,39200,39200,39200,0
|
||||
20250422,165700,49046342000,39200,39200,39200,39200,0
|
||||
20250422,165600,49046342000,39200,39200,39200,39200,0
|
||||
20250422,165500,49046342000,39200,39200,39200,39200,0
|
||||
20250422,165400,49046342000,39200,39200,39200,39200,0
|
||||
20250422,165300,49046342000,39200,39200,39200,39200,0
|
||||
20250422,165200,49046342000,39200,39200,39200,39200,0
|
||||
20250422,165100,49046342000,39200,39200,39200,39200,0
|
||||
20250422,165000,49046342000,39200,39200,39200,39200,0
|
||||
20250422,164900,49046342000,39200,39200,39200,39200,0
|
||||
20250422,164800,49046342000,39200,39200,39200,39200,0
|
||||
20250422,164700,49046342000,39200,39200,39200,39200,0
|
||||
20250422,164600,49046342000,39200,39200,39200,39200,0
|
||||
20250422,164500,49046342000,39200,39200,39200,39200,0
|
||||
20250422,164400,49046342000,39200,39200,39200,39200,0
|
||||
20250422,164300,49046342000,39200,39200,39200,39200,0
|
||||
20250422,164200,49046342000,39200,39200,39200,39200,0
|
||||
20250422,164100,49046342000,39200,39200,39200,39200,0
|
||||
20250422,164000,49046342000,39200,39200,39200,39200,0
|
||||
20250422,163900,49046342000,39200,39200,39200,39200,0
|
||||
20250422,163800,49046342000,39200,39200,39200,39200,0
|
||||
20250422,163700,49046342000,39200,39200,39200,39200,0
|
||||
20250422,163600,49046342000,39200,39200,39200,39200,0
|
||||
20250422,163500,49046342000,39200,39200,39200,39200,0
|
||||
20250422,163400,49046342000,39200,39200,39200,39200,0
|
||||
20250422,163300,49046342000,39200,39200,39200,39200,0
|
||||
20250422,163200,49046342000,39200,39200,39200,39200,49520
|
||||
20250422,163100,49046342000,39200,39200,39200,39200,0
|
||||
20250422,163000,49046342000,39200,39200,39200,39200,0
|
||||
20250422,162900,49046342000,39200,39200,39200,39200,0
|
||||
20250422,162800,49046342000,39200,39200,39200,39200,0
|
||||
20250422,162700,49046342000,39200,39200,39200,39200,0
|
||||
20250422,162600,49046342000,39200,39200,39200,39200,0
|
||||
20250422,162500,49046342000,39200,39200,39200,39200,0
|
||||
20250422,162400,49046342000,39200,39200,39200,39200,0
|
||||
20250422,162300,49046342000,39200,39200,39200,39200,0
|
||||
20250422,162200,49046342000,39200,39200,39200,39200,0
|
||||
20250422,162100,49046342000,39200,39200,39200,39200,0
|
||||
20250422,162000,49046342000,39200,39200,39200,39200,0
|
||||
20250422,161900,49046342000,39200,39200,39200,39200,0
|
||||
20250422,161800,49046342000,39200,39200,39200,39200,0
|
||||
20250422,161700,49046342000,39200,39200,39200,39200,0
|
||||
20250422,161600,49046342000,39200,39200,39200,39200,0
|
||||
20250422,161500,49046342000,39200,39200,39200,39200,0
|
||||
20250422,161400,49046342000,39200,39200,39200,39200,0
|
||||
20250422,161300,49046342000,39200,39200,39200,39200,0
|
||||
20250422,161200,49046342000,39200,39200,39200,39200,0
|
||||
20250422,161100,49046342000,39200,39200,39200,39200,0
|
||||
20250422,161000,49046342000,39200,39200,39200,39200,0
|
||||
20250422,160900,49046342000,39200,39200,39200,39200,0
|
||||
20250422,160800,49046342000,39200,39200,39200,39200,0
|
||||
20250422,160700,49046342000,39200,39200,39200,39200,0
|
||||
20250422,160600,49046342000,39200,39200,39200,39200,0
|
||||
20250422,160500,49046342000,39200,39200,39200,39200,0
|
||||
20250422,160400,49046342000,39200,39200,39200,39200,0
|
||||
20250422,160300,49046342000,39200,39200,39200,39200,0
|
||||
20250422,160200,49046342000,39200,39200,39200,39200,49520
|
||||
20250422,160100,49046342000,39200,39200,39200,39200,0
|
||||
20250422,160000,49046342000,39200,39200,39200,39200,0
|
||||
20250422,155900,49046342000,39200,39200,39200,39200,0
|
||||
20250422,155800,49046342000,39200,39200,39200,39200,0
|
||||
20250422,155700,49046342000,39200,39200,39200,39200,0
|
||||
20250422,155600,49046342000,39200,39200,39200,39200,0
|
||||
20250422,155500,49046342000,39200,39200,39200,39200,0
|
||||
20250422,155400,49046342000,39200,39200,39200,39200,0
|
||||
20250422,155300,49046342000,39200,39200,39200,39200,0
|
||||
20250422,155200,49046342000,39200,39200,39200,39200,0
|
||||
20250422,155100,49046342000,39200,39200,39200,39200,0
|
||||
20250422,155000,49046342000,39200,39200,39200,39200,0
|
||||
20250422,154900,49046342000,39200,39200,39200,39200,0
|
||||
20250422,154800,49046342000,39200,39200,39200,39200,0
|
||||
20250422,154700,49046342000,39200,39200,39200,39200,0
|
||||
20250422,154600,49046342000,39200,39200,39200,39200,0
|
||||
20250422,154500,49046342000,39200,39200,39200,39200,0
|
||||
20250422,154400,49046342000,39200,39200,39200,39200,0
|
||||
20250422,154300,49046342000,39200,39200,39200,39200,0
|
||||
20250422,154200,49046342000,39200,39200,39200,39200,0
|
||||
20250422,154100,49046342000,39200,39200,39200,39200,0
|
||||
20250422,154000,49046342000,39200,39200,39200,39200,0
|
||||
20250422,153900,49046342000,39200,39200,39200,39200,0
|
||||
20250422,153800,49046342000,39200,39200,39200,39200,0
|
||||
20250422,153700,49046342000,39200,39200,39200,39200,0
|
||||
20250422,153600,49046342000,39200,39200,39200,39200,0
|
||||
20250422,153500,49046342000,39200,39200,39200,39200,0
|
||||
20250422,153400,49046342000,39200,39200,39200,39200,0
|
||||
20250422,153300,49046342000,39200,39200,39200,39200,0
|
||||
20250422,153200,49046342000,39200,39200,39200,39200,49520
|
||||
20250422,153100,49046342000,39200,39200,39200,39200,0
|
||||
20250422,153000,49046342000,39200,39200,39200,39200,49520
|
||||
20250422,152900,47105158000,39050,39050,39050,39050,0
|
||||
20250422,152800,47105158000,39050,39050,39050,39050,0
|
||||
20250422,152700,47105158000,39050,39050,39050,39050,0
|
||||
20250422,152600,47105158000,39050,39050,39050,39050,0
|
||||
20250422,152500,47105158000,39050,39050,39050,39050,0
|
||||
20250422,152400,47105158000,39050,39050,39050,39050,0
|
||||
20250422,152300,47105158000,39050,39050,39050,39050,0
|
||||
20250422,152200,47105158000,39050,39050,39050,39050,0
|
||||
20250422,152100,47105158000,39050,39050,39050,39050,0
|
||||
20250422,152000,47105158000,39050,39050,39050,39050,0
|
||||
20250422,151900,47105158000,39050,39100,39100,39050,4720
|
||||
20250422,151800,46920756100,39100,39100,39100,39050,1219
|
||||
20250422,151700,46873102000,39100,39100,39100,39050,802
|
||||
20250422,151600,46841743950,39100,39100,39100,39050,3021
|
||||
20250422,151500,46723626050,39100,39100,39100,39050,7146
|
||||
20250422,151400,46444285500,39100,39100,39100,39050,351
|
||||
20250422,151300,46430564850,39100,39100,39100,39050,1268
|
||||
20250422,151200,46381001150,39100,39100,39100,39050,676
|
||||
20250422,151100,46354582875,39100,39100,39100,39050,511
|
||||
20250422,151000,46334609250,39050,39150,39150,39050,2823
|
||||
20250422,150900,46224231600,39150,39150,39150,39100,172
|
||||
20250422,150800,46217500150,39100,39150,39150,39100,395
|
||||
20250422,150700,46202038700,39150,39100,39150,39075,4802
|
||||
20250422,150600,46014269825,39100,39050,39100,39050,390
|
||||
20250422,150500,45999027425,39050,39100,39100,39050,243
|
||||
20250422,150400,45989526425,39100,39100,39100,39050,852
|
||||
20250422,150300,45956217050,39100,39100,39100,39050,717
|
||||
20250422,150200,45928185100,39100,39150,39150,39050,1982
|
||||
20250422,150100,45850680050,39150,39150,39150,39050,6731
|
||||
20250422,150000,45587496100,39150,39200,39200,39100,646
|
||||
20250422,145900,45562226550,39150,39200,39200,39150,2249
|
||||
20250422,145800,45474165200,39200,39150,39200,39150,2266
|
||||
20250422,145700,45385404250,39200,39150,39200,39150,517
|
||||
20250422,145600,45365141650,39150,39200,39200,39150,807
|
||||
20250422,145500,45333517700,39150,39150,39200,39150,961
|
||||
20250422,145400,45295864700,39150,39100,39150,39100,1669
|
||||
20250422,145300,45230527475,39150,39150,39150,39100,1152
|
||||
20250422,145200,45185438875,39100,39150,39150,39100,1762
|
||||
20250422,145100,45116461325,39100,39100,39150,39100,777
|
||||
20250422,145000,45086053900,39100,39150,39150,39100,694
|
||||
20250422,144900,45058892700,39100,39150,39150,39100,2675
|
||||
20250422,144800,44954257400,39150,39100,39150,39100,1287
|
||||
20250422,144700,44903913950,39150,39150,39150,39100,816
|
||||
20250422,144600,44871974700,39150,39150,39150,39100,463
|
||||
20250422,144500,44853853300,39150,39150,39200,39100,2541
|
||||
20250422,144400,44754366900,39150,39200,39200,39150,584
|
||||
20250422,144300,44731477750,39150,39200,39200,39150,770
|
||||
20250422,144200,44701310100,39200,39150,39200,39150,662
|
||||
20250422,144100,44675367600,39150,39200,39200,39150,632
|
||||
20250422,144000,44650596250,39200,39200,39200,39150,692
|
||||
20250422,143900,44623479325,39200,39200,39200,39150,1210
|
||||
20250422,143800,44576082275,39200,39200,39200,39150,716
|
||||
20250422,143700,44548026525,39200,39200,39200,39150,3030
|
||||
20250422,143600,44429252600,39200,39150,39200,39150,603
|
||||
20250422,143500,44405620200,39200,39200,39200,39150,687
|
||||
20250422,143400,44378694950,39200,39150,39200,39150,496
|
||||
20250422,143300,44359258600,39150,39150,39200,39150,579
|
||||
20250422,143200,44336567600,39150,39200,39200,39150,586
|
||||
20250422,143100,44313602675,39200,39200,39200,39150,889
|
||||
20250422,143000,44278770775,39200,39150,39200,39150,927
|
||||
20250422,142900,44242439225,39150,39100,39200,39100,1641
|
||||
20250422,142800,44178187175,39100,39150,39150,39100,1754
|
||||
20250422,142700,44109520525,39150,39100,39150,39100,542
|
||||
20250422,142600,44088308775,39150,39150,39150,39100,679
|
||||
20250422,142500,44061729725,39150,39150,39150,39100,1350
|
||||
20250422,142400,44008907975,39150,39100,39150,39100,484
|
||||
20250422,142300,43989961675,39100,39150,39150,39100,1219
|
||||
20250422,142200,43942270725,39150,39100,39150,39100,573
|
||||
20250422,142100,43919841325,39100,39100,39150,39100,971
|
||||
20250422,142000,43881830525,39150,39150,39150,39100,537
|
||||
20250422,141900,43860811075,39100,39150,39150,39100,923
|
||||
20250422,141800,43824678175,39100,39150,39150,39100,1021
|
||||
20250422,141700,43784737550,39100,39075,39150,39050,2674
|
||||
20250422,141600,43680166650,39075,39100,39100,39050,433
|
||||
20250422,141500,43663239625,39100,39050,39100,39050,805
|
||||
20250422,141400,43631769925,39050,39050,39100,39000,3592
|
||||
20250422,141300,43491491425,39050,39050,39050,39000,1384
|
||||
20250422,141200,43437451125,39050,39100,39150,39000,11828
|
||||
20250422,141100,42975183225,39100,39150,39150,39100,1492
|
||||
20250422,141000,42916794050,39150,39150,39150,39125,1236
|
||||
20250422,140900,42868413600,39150,39150,39150,39125,542
|
||||
20250422,140800,42847197125,39125,39150,39150,39125,557
|
||||
20250422,140700,42825393450,39150,39150,39150,39125,881
|
||||
20250422,140600,42790909775,39125,39100,39150,39100,711
|
||||
20250422,140500,42763079075,39100,39150,39150,39100,1904
|
||||
20250422,140400,42688602475,39100,39150,39150,39100,569
|
||||
20250422,140300,42666329875,39150,39050,39150,39050,876
|
||||
20250422,140200,42632067825,39100,39150,39150,39050,3589
|
||||
20250422,140100,42491715975,39100,39150,39150,39100,433
|
||||
20250422,140000,42474767325,39100,39100,39150,39100,1177
|
||||
20250422,135900,42428690225,39100,39100,39150,39050,8247
|
||||
20250422,135800,42106171125,39050,39100,39100,39050,659
|
||||
20250422,135700,42080416175,39100,39050,39100,39050,1453
|
||||
20250422,135600,42023648725,39050,39100,39100,39050,710
|
||||
20250422,135500,41995892025,39050,39100,39100,39050,565
|
||||
20250422,135400,41973809025,39100,39025,39100,39000,2877
|
||||
20250422,135300,41861445475,39050,39050,39050,39000,1259
|
||||
20250422,135200,41812284775,39050,39050,39050,39025,8716
|
||||
20250422,135100,41471927050,39050,39050,39050,39000,952
|
||||
20250422,135000,41434761725,39025,39050,39050,39000,970
|
||||
20250422,134900,41396890225,39000,39050,39050,39000,1699
|
||||
20250422,134800,41330599325,39000,39050,39050,39000,735
|
||||
20250422,134700,41301922900,39000,39050,39050,39000,1221
|
||||
20250422,134600,41254285675,39050,39050,39050,39000,524
|
||||
20250422,134500,41233828750,39050,39000,39050,39000,284
|
||||
20250422,134400,41222743125,39000,39050,39050,39000,481
|
||||
20250422,134300,41203964025,39050,39000,39050,39000,914
|
||||
20250422,134200,41168292425,39050,39050,39050,39000,240
|
||||
20250422,134100,41158922000,39000,39050,39050,39000,1041
|
||||
20250422,134000,41118274450,39050,39050,39050,39000,367
|
||||
20250422,133900,41103951325,39050,39000,39050,39000,131
|
||||
20250422,133800,41098837775,39000,39050,39050,39000,306
|
||||
20250422,133700,41086891425,39050,39000,39050,39000,243
|
||||
20250422,133600,41077403975,39000,39050,39100,39000,2390
|
||||
20250422,133500,40984097125,39050,39100,39100,39000,2670
|
||||
20250422,133400,40879831425,39100,39150,39150,39050,6586
|
||||
20250422,133300,40622466025,39100,39100,39150,39050,1953
|
||||
20250422,133200,40546121725,39100,39100,39100,39050,2102
|
||||
20250422,133100,40463935500,39100,39100,39100,39050,1520
|
||||
20250422,133000,40404569500,39100,39100,39100,39050,694
|
||||
20250422,132900,40377461600,39050,39100,39100,39050,360
|
||||
20250422,132800,40363387900,39100,39050,39100,39000,5409
|
||||
20250422,132700,40152148950,39050,39000,39050,39000,2171
|
||||
20250422,132600,40067378475,39050,39050,39050,39000,1338
|
||||
20250422,132500,40015142475,39050,39050,39100,39050,6845
|
||||
20250422,132400,39747800825,39050,39050,39100,39050,553
|
||||
20250422,132300,39726197925,39050,39100,39100,39050,295
|
||||
20250422,132200,39714666525,39100,39100,39100,39050,699
|
||||
20250422,132100,39687351825,39050,39050,39100,39050,1001
|
||||
20250422,132000,39648221325,39050,39100,39100,39050,1010
|
||||
20250422,131900,39608751675,39050,39100,39100,39050,749
|
||||
20250422,131800,39579471625,39100,39050,39100,39050,723
|
||||
20250422,131700,39551205825,39050,39100,39100,39000,14511
|
||||
20250422,131600,38984533075,39050,39150,39200,39050,10424
|
||||
20250422,131500,38576882875,39200,39150,39200,39150,634
|
||||
20250422,131400,38552050775,39200,39200,39200,39150,424
|
||||
20250422,131300,38535435375,39200,39150,39200,39150,563
|
||||
20250422,131200,38513380325,39150,39200,39200,39150,990
|
||||
20250422,131100,38474609225,39150,39150,39200,39150,180
|
||||
20250422,131000,38467555775,39150,39200,39200,39150,321
|
||||
20250422,130900,38454976025,39150,39150,39200,39150,454
|
||||
20250422,130800,38437184375,39200,39175,39200,39150,372
|
||||
20250422,130700,38422614825,39150,39200,39225,39150,6796
|
||||
20250422,130600,38156485200,39200,39225,39225,39200,194
|
||||
20250422,130500,38148876725,39200,39225,39225,39200,1610
|
||||
20250422,130400,38085761575,39200,39225,39225,39200,487
|
||||
20250422,130300,38066665350,39225,39200,39225,39200,455
|
||||
20250422,130200,38048819550,39225,39250,39250,39200,200
|
||||
20250422,130100,38040971325,39250,39250,39250,39200,336
|
||||
20250422,130000,38027789075,39250,39200,39250,39200,253
|
||||
20250422,125900,38017861675,39250,39300,39300,39200,2156
|
||||
20250422,125800,37933240825,39300,39300,39300,39300,548
|
||||
20250422,125700,37911704425,39300,39300,39300,39250,341
|
||||
20250422,125600,37898303525,39300,39300,39300,39250,543
|
||||
20250422,125500,37876966575,39250,39200,39300,39200,570
|
||||
20250422,125400,37854589225,39250,39300,39300,39200,1159
|
||||
20250422,125300,37809086475,39300,39250,39300,39250,481
|
||||
20250422,125200,37790205525,39250,39250,39250,39200,675
|
||||
20250422,125100,37763714025,39225,39200,39300,39200,2122
|
||||
20250422,125000,37680424450,39200,39250,39250,39200,326
|
||||
20250422,124900,37667632400,39250,39225,39250,39225,106
|
||||
20250422,124800,37663473575,39200,39250,39250,39200,3078
|
||||
20250422,124700,37542664700,39250,39300,39300,39250,154
|
||||
20250422,124600,37536614000,39300,39350,39350,39250,1076
|
||||
20250422,124500,37494325850,39300,39300,39350,39300,369
|
||||
20250422,124400,37479809225,39350,39350,39350,39300,854
|
||||
20250422,124300,37446224975,39350,39300,39350,39300,481
|
||||
20250422,124200,37427315225,39300,39350,39350,39300,293
|
||||
20250422,124100,37415789075,39350,39350,39350,39300,262
|
||||
20250422,124000,37405480075,39325,39300,39350,39300,233
|
||||
20250422,123900,37396314050,39350,39350,39350,39300,2711
|
||||
20250422,123800,37289650200,39350,39350,39350,39300,596
|
||||
20250422,123700,37266220900,39350,39300,39350,39300,704
|
||||
20250422,123600,37238546600,39300,39300,39350,39300,322
|
||||
20250422,123500,37225879825,39300,39250,39350,39200,2968
|
||||
20250422,123400,37109363225,39200,39250,39250,39200,1673
|
||||
20250422,123300,37043771600,39250,39200,39250,39200,460
|
||||
20250422,123200,37025730050,39250,39250,39250,39200,642
|
||||
20250422,123100,37000548900,39225,39175,39250,39175,1889
|
||||
20250422,123000,36926489325,39200,39200,39200,39175,585
|
||||
20250422,122900,36903558025,39175,39200,39200,39175,217
|
||||
20250422,122800,36895052125,39200,39200,39250,39150,3212
|
||||
20250422,122700,36769138925,39200,39250,39250,39200,1648
|
||||
20250422,122600,36704530125,39250,39250,39250,39200,348
|
||||
20250422,122500,36690872125,39250,39250,39250,39200,360
|
||||
20250422,122400,36676742575,39250,39200,39250,39200,321
|
||||
20250422,122300,36664149525,39200,39250,39250,39200,271
|
||||
20250422,122200,36653513175,39250,39250,39250,39200,420
|
||||
20250422,122100,36637037400,39200,39250,39250,39200,368
|
||||
20250422,122000,36622593500,39250,39300,39300,39200,608
|
||||
20250422,121900,36598711050,39300,39250,39300,39250,1176
|
||||
20250422,121800,36552542350,39250,39250,39300,39250,1139
|
||||
20250422,121700,36507828800,39250,39250,39250,39200,627
|
||||
20250422,121600,36483219600,39250,39250,39250,39200,193
|
||||
20250422,121500,36475644700,39200,39250,39250,39200,1729
|
||||
20250422,121400,36407782500,39200,39250,39250,39200,1907
|
||||
20250422,121300,36333017700,39250,39300,39300,39250,1089
|
||||
20250422,121200,36290266125,39250,39300,39300,39250,877
|
||||
20250422,121100,36255827450,39300,39300,39300,39250,331
|
||||
20250422,121000,36242826750,39300,39350,39350,39250,2437
|
||||
20250422,120900,36147045250,39350,39350,39350,39300,579
|
||||
20250422,120800,36124277950,39350,39350,39350,39300,398
|
||||
20250422,120700,36108619700,39350,39400,39400,39300,4098
|
||||
20250422,120600,35947374250,39400,39400,39400,39350,346
|
||||
20250422,120500,35933747850,39350,39400,39400,39350,313
|
||||
20250422,120400,35921415900,39400,39350,39400,39300,767
|
||||
20250422,120300,35891227250,39350,39350,39400,39300,2050
|
||||
20250422,120200,35810535050,39350,39350,39350,39300,544
|
||||
20250422,120100,35789129150,39350,39400,39400,39350,2742
|
||||
20250422,120000,35681207200,39400,39350,39400,39350,2076
|
||||
20250422,115900,35599507625,39350,39350,39350,39325,2208
|
||||
20250422,115800,35512623775,39350,39350,39350,39325,648
|
||||
20250422,115700,35487128350,39350,39350,39350,39300,238
|
||||
20250422,115600,35477763550,39350,39300,39350,39275,2345
|
||||
20250422,115500,35385604175,39300,39250,39300,39225,3223
|
||||
20250422,115400,35259096525,39250,39225,39250,39200,723
|
||||
20250422,115300,35230745125,39250,39250,39250,39200,369
|
||||
20250422,115200,35216262475,39200,39200,39250,39200,621
|
||||
20250422,115100,35191900750,39225,39250,39250,39200,347
|
||||
20250422,115000,35178283100,39250,39250,39250,39200,1595
|
||||
20250422,114900,35115692800,39250,39250,39250,39200,965
|
||||
20250422,114800,35077848525,39250,39350,39350,39250,6903
|
||||
20250422,114700,34806646575,39300,39350,39350,39300,1733
|
||||
20250422,114600,34738478275,39350,39250,39350,39250,1181
|
||||
20250422,114500,34692042775,39300,39300,39300,39250,1015
|
||||
20250422,114400,34652154675,39300,39300,39350,39300,5397
|
||||
20250422,114300,34439842350,39300,39300,39300,39250,444
|
||||
20250422,114200,34422396750,39300,39300,39300,39250,2029
|
||||
20250422,114100,34342702475,39275,39300,39300,39250,950
|
||||
20250422,114000,34305368325,39300,39300,39300,39250,408
|
||||
20250422,113900,34289335075,39300,39300,39300,39250,1217
|
||||
20250422,113800,34241509250,39300,39300,39300,39250,197
|
||||
20250422,113700,34233771550,39300,39250,39300,39200,1179
|
||||
20250422,113600,34187492600,39250,39200,39250,39200,1297
|
||||
20250422,113500,34136646550,39200,39200,39200,39100,6608
|
||||
20250422,113400,33877940100,39200,39250,39250,39150,21314
|
||||
20250422,113300,33043250300,39200,39250,39275,39200,5438
|
||||
20250422,113200,32829834675,39275,39300,39300,39250,263
|
||||
20250422,113100,32819506200,39300,39250,39300,39250,1684
|
||||
20250422,113000,32753364000,39300,39300,39300,39250,451
|
||||
20250422,112900,32735640400,39300,39350,39350,39250,4024
|
||||
20250422,112800,32577547375,39350,39350,39350,39300,519
|
||||
20250422,112700,32557125175,39350,39300,39350,39300,2376
|
||||
20250422,112600,32463728375,39300,39400,39400,39250,4038
|
||||
20250422,112500,32304965900,39400,39400,39400,39350,463
|
||||
20250422,112400,32286728500,39400,39350,39400,39300,1720
|
||||
20250422,112300,32219047650,39350,39300,39350,39250,7765
|
||||
20250422,112200,31913879000,39300,39250,39300,39250,1349
|
||||
20250422,112100,31860911650,39300,39300,39350,39250,2810
|
||||
20250422,112000,31750507850,39300,39350,39350,39300,568
|
||||
20250422,111900,31728161650,39350,39350,39400,39300,4110
|
||||
20250422,111800,31566596000,39350,39400,39400,39300,3525
|
||||
20250422,111700,31427883450,39350,39350,39400,39300,4562
|
||||
20250422,111600,31248432675,39350,39350,39350,39300,2290
|
||||
20250422,111500,31158395375,39350,39375,39375,39300,5063
|
||||
20250422,111400,30959281400,39400,39350,39400,39350,1456
|
||||
20250422,111300,30901975600,39350,39400,39400,39350,5091
|
||||
20250422,111200,30701640450,39400,39500,39500,39350,6326
|
||||
20250422,111100,30452219675,39500,39500,39500,39450,342
|
||||
20250422,111000,30438718275,39500,39450,39500,39450,1913
|
||||
20250422,110900,30363189525,39450,39450,39500,39450,829
|
||||
20250422,110800,30330448375,39450,39450,39500,39450,5391
|
||||
20250422,110700,30117513875,39500,39500,39500,39450,836
|
||||
20250422,110600,30084492775,39450,39400,39500,39400,4346
|
||||
20250422,110500,29913043625,39400,39450,39450,39400,2492
|
||||
20250422,110400,29814837150,39450,39450,39500,39400,2179
|
||||
20250422,110300,29728908000,39450,39550,39550,39400,10183
|
||||
20250422,110200,29326983725,39550,39600,39600,39500,6310
|
||||
20250422,110100,29077597325,39550,39625,39650,39550,1081
|
||||
20250422,110000,29034815225,39600,39650,39650,39600,5271
|
||||
20250422,105900,28826043750,39650,39700,39700,39600,2781
|
||||
20250422,105800,28715819400,39650,39700,39750,39650,3159
|
||||
20250422,105700,28590396750,39700,39700,39700,39650,3576
|
||||
20250422,105600,28448586250,39700,39700,39700,39650,2549
|
||||
20250422,105500,28347412225,39700,39700,39700,39650,1972
|
||||
20250422,105400,28269152825,39650,39700,39750,39650,1065
|
||||
20250422,105300,28226880775,39700,39675,39750,39675,3745
|
||||
20250422,105200,28078111525,39675,39700,39750,39650,1889
|
||||
20250422,105100,28003117775,39700,39750,39750,39650,1807
|
||||
20250422,105000,27931358475,39750,39750,39750,39700,1739
|
||||
20250422,104900,27862266575,39750,39750,39750,39650,1299
|
||||
20250422,104800,27810647775,39650,39750,39750,39650,2601
|
||||
20250422,104700,27707366725,39700,39800,39800,39700,3084
|
||||
20250422,104600,27584776125,39800,39850,39850,39750,5671
|
||||
20250422,104500,27359036375,39800,39750,39850,39700,3777
|
||||
20250422,104400,27208757150,39750,39700,39750,39650,4140
|
||||
20250422,104300,27044362550,39650,39675,39700,39650,798
|
||||
20250422,104200,27012701825,39675,39650,39700,39650,1285
|
||||
20250422,104100,26961723500,39650,39750,39750,39650,3865
|
||||
20250422,104000,26808355750,39700,39750,39750,39700,1366
|
||||
20250422,103900,26754093000,39700,39700,39750,39700,1822
|
||||
20250422,103800,26681716100,39700,39750,39750,39700,1173
|
||||
20250422,103700,26635104725,39750,39800,39800,39700,4569
|
||||
20250422,103600,26453613325,39800,39750,39800,39750,2700
|
||||
20250422,103500,26346239500,39700,39750,39800,39700,3708
|
||||
20250422,103400,26198825250,39750,39700,39750,39650,6788
|
||||
20250422,103300,25929324900,39700,39800,39800,39650,4968
|
||||
20250422,103200,25732029000,39800,39800,39800,39750,7846
|
||||
20250422,103100,25419960000,39750,39900,39900,39750,11853
|
||||
20250422,103000,24947944600,39850,40000,40000,39850,9139
|
||||
20250422,102900,24583265250,39950,40100,40100,39950,13374
|
||||
20250422,102800,24048056525,40050,40150,40150,40050,9714
|
||||
20250422,102700,23658670125,40050,40000,40150,39900,28469
|
||||
20250422,102600,22518713625,40000,39850,40050,39800,52130
|
||||
20250422,102500,20436040000,39800,39800,39900,39800,14689
|
||||
20250422,102400,19850869200,39750,39700,39850,39700,11607
|
||||
20250422,102300,19389293000,39700,39650,39750,39650,14845
|
||||
20250422,102200,18800227900,39650,39725,39750,39650,9837
|
||||
20250422,102100,18409724125,39725,39850,39850,39700,12388
|
||||
20250422,102000,17916924775,39850,39650,39900,39650,33065
|
||||
20250422,101900,16601173500,39700,39500,39700,39500,20014
|
||||
20250422,101800,15808581050,39500,39450,39550,39400,20902
|
||||
20250422,101700,14983033200,39450,39500,39500,39400,15751
|
||||
20250422,101600,14361282250,39500,39400,39500,39400,6100
|
||||
20250422,101500,14120625425,39450,39400,39500,39400,22640
|
||||
20250422,101400,13227722775,39400,39325,39450,39325,10928
|
||||
20250422,101300,12797128800,39300,39250,39400,39250,18188
|
||||
20250422,101200,12081862200,39300,39250,39300,39250,1825
|
||||
20250422,101100,12010204000,39275,39250,39300,39200,4962
|
||||
20250422,101000,11815415725,39250,39200,39300,39150,29386
|
||||
20250422,100900,10661948275,39200,39200,39250,39150,8671
|
||||
20250422,100800,10322126800,39250,39300,39300,39200,7385
|
||||
20250422,100700,10032215900,39300,39150,39300,39150,18335
|
||||
20250422,100600,9313016300,39150,39050,39200,39050,7692
|
||||
20250422,100500,9012101075,39100,39100,39100,39050,3016
|
||||
20250422,100400,8894270675,39100,39250,39250,39050,3524
|
||||
20250422,100300,8756328325,39200,39200,39300,39150,23724
|
||||
20250422,100200,7825024525,39150,39200,39250,39150,9686
|
||||
20250422,100100,7445442025,39200,39050,39200,39050,8856
|
||||
20250422,100000,7099024425,39050,38850,39100,38850,3564
|
||||
20250422,095900,6960187925,38850,38900,38950,38850,2950
|
||||
20250422,095800,6845498725,38850,38850,38900,38800,2268
|
||||
20250422,095700,6757365375,38850,38825,38850,38750,4723
|
||||
20250422,095600,6574134300,38800,38850,38850,38800,1946
|
||||
20250422,095500,6498562600,38800,38850,38900,38800,4972
|
||||
20250422,095400,6305413400,38875,38900,38900,38850,323
|
||||
20250422,095300,6292851800,38900,38950,38950,38850,3316
|
||||
20250422,095200,6163904250,38900,39000,39000,38900,4915
|
||||
20250422,095100,5972623150,39050,39100,39100,39000,5562
|
||||
20250422,095000,5755457225,39100,39150,39200,39075,4916
|
||||
20250422,094900,5563046925,39150,39100,39150,39100,4661
|
||||
20250422,094800,5380714975,39100,39050,39100,39000,6801
|
||||
20250422,094700,5115129600,39050,38950,39050,38950,9541
|
||||
20250422,094600,4743299700,38900,38900,38950,38850,17956
|
||||
20250422,094500,4044799550,38850,38750,38900,38750,4140
|
||||
20250422,094400,3884120050,38750,38750,38750,38700,1949
|
||||
20250422,094300,3808598100,38750,38750,38750,38700,278
|
||||
20250422,094200,3797838200,38750,38750,38750,38700,514
|
||||
20250422,094100,3777944600,38750,38750,38750,38700,621
|
||||
20250422,094000,3753896700,38700,38700,38750,38700,1011
|
||||
20250422,093900,3714765350,38750,38700,38750,38700,568
|
||||
20250422,093800,3692776250,38700,38850,38850,38650,6358
|
||||
20250422,093700,3446387175,38850,38850,38850,38800,396
|
||||
20250422,093600,3431018350,38850,38800,38850,38775,2710
|
||||
20250422,093500,3325860900,38800,38750,38800,38750,1339
|
||||
20250422,093400,3273967225,38750,38750,38750,38700,1240
|
||||
20250422,093300,3225923175,38750,38750,38750,38700,463
|
||||
20250422,093200,3208001075,38700,38650,38750,38650,3102
|
||||
20250422,093100,3088040725,38650,38600,38650,38600,3265
|
||||
20250422,093000,2962008375,38600,38575,38600,38550,684
|
||||
20250422,092900,2935637875,38550,38550,38600,38550,2495
|
||||
20250422,092800,2839443425,38550,38525,38600,38500,1744
|
||||
20250422,092700,2772208350,38500,38600,38600,38500,1804
|
||||
20250422,092600,2702663650,38550,38600,38650,38550,5064
|
||||
20250422,092500,2507355600,38600,38650,38650,38600,1601
|
||||
20250422,092400,2445551225,38650,38650,38650,38600,103
|
||||
20250422,092300,2441571775,38600,38600,38650,38600,896
|
||||
20250422,092200,2406986000,38650,38650,38650,38600,3348
|
||||
20250422,092100,2277742200,38650,38650,38700,38600,2146
|
||||
20250422,092000,2194809500,38650,38700,38750,38650,2137
|
||||
20250422,091900,2112096500,38700,38750,38750,38700,58
|
||||
20250422,091800,2109849800,38700,38700,38750,38700,59
|
||||
20250422,091700,2107566250,38750,38750,38750,38750,961
|
||||
20250422,091600,2070327500,38750,38700,38750,38700,1672
|
||||
20250422,091500,2005600250,38700,38650,38700,38650,19
|
||||
20250422,091400,2004865500,38700,38675,38700,38650,1604
|
||||
20250422,091300,1942843750,38650,38700,38700,38650,128
|
||||
20250422,091200,1937896225,38700,38700,38700,38600,994
|
||||
20250422,091100,1899473525,38700,38700,38750,38700,1954
|
||||
20250422,091000,1823853125,38700,38650,38750,38650,5484
|
||||
20250422,090900,1611695225,38650,38650,38650,38600,702
|
||||
20250422,090800,1584576500,38650,38600,38650,38600,1063
|
||||
20250422,090700,1543537375,38600,38600,38650,38550,934
|
||||
20250422,090600,1507486175,38600,38600,38650,38550,4904
|
||||
20250422,090500,1318218650,38550,38650,38650,38525,5950
|
||||
20250422,090400,1088730650,38650,38700,38700,38600,1704
|
||||
20250422,090300,1022935000,38650,38650,38700,38600,1992
|
||||
20250422,090200,945930650,38650,38750,38750,38600,2604
|
||||
20250422,090100,845186200,38750,38550,38750,38425,10366
|
||||
20250422,090000,445755250,38550,38550,38650,38500,11563
|
||||
|
Reference in New Issue
Block a user