Update 2025-04-21 2740 candle_min
This commit is contained in:
571
005290/min/candle-20250421.csv
Normal file
571
005290/min/candle-20250421.csv
Normal file
@@ -0,0 +1,571 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250421,182900,18784898825,29400,29400,29400,29400,14006
|
||||
20250421,182800,18784898825,29400,29400,29400,29400,0
|
||||
20250421,182700,18784898825,29400,29400,29400,29400,0
|
||||
20250421,182600,18784898825,29400,29400,29400,29400,0
|
||||
20250421,182500,18784898825,29400,29400,29400,29400,0
|
||||
20250421,182400,18784898825,29400,29400,29400,29400,0
|
||||
20250421,182300,18784898825,29400,29400,29400,29400,0
|
||||
20250421,182200,18784898825,29400,29400,29400,29400,0
|
||||
20250421,182100,18784898825,29400,29400,29400,29400,0
|
||||
20250421,182000,18784898825,29400,29400,29400,29400,0
|
||||
20250421,181900,18784898825,29400,29400,29400,29400,0
|
||||
20250421,181800,18784898825,29400,29400,29400,29400,0
|
||||
20250421,181700,18784898825,29400,29400,29400,29400,0
|
||||
20250421,181600,18784898825,29400,29400,29400,29400,0
|
||||
20250421,181500,18784898825,29400,29400,29400,29400,0
|
||||
20250421,181400,18784898825,29400,29400,29400,29400,0
|
||||
20250421,181300,18784898825,29400,29400,29400,29400,0
|
||||
20250421,181200,18784898825,29400,29400,29400,29400,0
|
||||
20250421,181100,18784898825,29400,29400,29400,29400,0
|
||||
20250421,181000,18784898825,29400,29400,29400,29400,0
|
||||
20250421,180900,18784898825,29400,29400,29400,29400,0
|
||||
20250421,180800,18784898825,29400,29400,29400,29400,0
|
||||
20250421,180700,18784898825,29400,29400,29400,29400,0
|
||||
20250421,180600,18784898825,29400,29400,29400,29400,0
|
||||
20250421,180500,18784898825,29400,29400,29400,29400,0
|
||||
20250421,180400,18784898825,29400,29400,29400,29400,0
|
||||
20250421,180300,18784898825,29400,29400,29400,29400,0
|
||||
20250421,180200,18784898825,29400,29400,29400,29400,0
|
||||
20250421,180100,18784898825,29400,29400,29400,29400,0
|
||||
20250421,180000,18784898825,29400,29400,29400,29400,0
|
||||
20250421,175900,18784898825,29400,29400,29400,29400,14006
|
||||
20250421,175800,18784898825,29400,29400,29400,29400,0
|
||||
20250421,175700,18784898825,29400,29400,29400,29400,0
|
||||
20250421,175600,18784898825,29400,29400,29400,29400,0
|
||||
20250421,175500,18784898825,29400,29400,29400,29400,0
|
||||
20250421,175400,18784898825,29400,29400,29400,29400,0
|
||||
20250421,175300,18784898825,29400,29400,29400,29400,0
|
||||
20250421,175200,18784898825,29400,29400,29400,29400,0
|
||||
20250421,175100,18784898825,29400,29400,29400,29400,0
|
||||
20250421,175000,18784898825,29400,29400,29400,29400,0
|
||||
20250421,174900,18784898825,29400,29400,29400,29400,0
|
||||
20250421,174800,18784898825,29400,29400,29400,29400,0
|
||||
20250421,174700,18784898825,29400,29400,29400,29400,0
|
||||
20250421,174600,18784898825,29400,29400,29400,29400,0
|
||||
20250421,174500,18784898825,29400,29400,29400,29400,0
|
||||
20250421,174400,18784898825,29400,29400,29400,29400,0
|
||||
20250421,174300,18784898825,29400,29400,29400,29400,0
|
||||
20250421,174200,18784898825,29400,29400,29400,29400,0
|
||||
20250421,174100,18784898825,29400,29400,29400,29400,0
|
||||
20250421,174000,18784898825,29400,29400,29400,29400,0
|
||||
20250421,173900,18784898825,29400,29400,29400,29400,0
|
||||
20250421,173800,18784898825,29400,29400,29400,29400,0
|
||||
20250421,173700,18784898825,29400,29400,29400,29400,0
|
||||
20250421,173600,18784898825,29400,29400,29400,29400,0
|
||||
20250421,173500,18784898825,29400,29400,29400,29400,0
|
||||
20250421,173400,18784898825,29400,29400,29400,29400,0
|
||||
20250421,173300,18784898825,29400,29400,29400,29400,0
|
||||
20250421,173200,18784898825,29400,29400,29400,29400,0
|
||||
20250421,173100,18784898825,29400,29400,29400,29400,0
|
||||
20250421,173000,18784898825,29400,29400,29400,29400,0
|
||||
20250421,172900,18784898825,29400,29400,29400,29400,14006
|
||||
20250421,172800,18784898825,29400,29400,29400,29400,0
|
||||
20250421,172700,18784898825,29400,29400,29400,29400,0
|
||||
20250421,172600,18784898825,29400,29400,29400,29400,0
|
||||
20250421,172500,18784898825,29400,29400,29400,29400,0
|
||||
20250421,172400,18784898825,29400,29400,29400,29400,0
|
||||
20250421,172300,18784898825,29400,29400,29400,29400,0
|
||||
20250421,172200,18784898825,29400,29400,29400,29400,0
|
||||
20250421,172100,18784898825,29400,29400,29400,29400,0
|
||||
20250421,172000,18784898825,29400,29400,29400,29400,0
|
||||
20250421,171900,18784898825,29400,29400,29400,29400,0
|
||||
20250421,171800,18784898825,29400,29400,29400,29400,0
|
||||
20250421,171700,18784898825,29400,29400,29400,29400,0
|
||||
20250421,171600,18784898825,29400,29400,29400,29400,0
|
||||
20250421,171500,18784898825,29400,29400,29400,29400,0
|
||||
20250421,171400,18784898825,29400,29400,29400,29400,0
|
||||
20250421,171300,18784898825,29400,29400,29400,29400,0
|
||||
20250421,171200,18784898825,29400,29400,29400,29400,0
|
||||
20250421,171100,18784898825,29400,29400,29400,29400,0
|
||||
20250421,171000,18784898825,29400,29400,29400,29400,0
|
||||
20250421,170900,18784898825,29400,29400,29400,29400,0
|
||||
20250421,170800,18784898825,29400,29400,29400,29400,0
|
||||
20250421,170700,18784898825,29400,29400,29400,29400,0
|
||||
20250421,170600,18784898825,29400,29400,29400,29400,0
|
||||
20250421,170500,18784898825,29400,29400,29400,29400,0
|
||||
20250421,170400,18784898825,29400,29400,29400,29400,0
|
||||
20250421,170300,18784898825,29400,29400,29400,29400,0
|
||||
20250421,170200,18784898825,29400,29400,29400,29400,0
|
||||
20250421,170100,18784898825,29400,29400,29400,29400,0
|
||||
20250421,170000,18784898825,29400,29400,29400,29400,0
|
||||
20250421,165900,18784898825,29400,29400,29400,29400,14006
|
||||
20250421,165800,18784898825,29400,29400,29400,29400,0
|
||||
20250421,165700,18784898825,29400,29400,29400,29400,0
|
||||
20250421,165600,18784898825,29400,29400,29400,29400,0
|
||||
20250421,165500,18784898825,29400,29400,29400,29400,0
|
||||
20250421,165400,18784898825,29400,29400,29400,29400,0
|
||||
20250421,165300,18784898825,29400,29400,29400,29400,0
|
||||
20250421,165200,18784898825,29400,29400,29400,29400,0
|
||||
20250421,165100,18784898825,29400,29400,29400,29400,0
|
||||
20250421,165000,18784898825,29400,29400,29400,29400,0
|
||||
20250421,164900,18784898825,29400,29400,29400,29400,0
|
||||
20250421,164800,18784898825,29400,29400,29400,29400,0
|
||||
20250421,164700,18784898825,29400,29400,29400,29400,0
|
||||
20250421,164600,18784898825,29400,29400,29400,29400,0
|
||||
20250421,164500,18784898825,29400,29400,29400,29400,0
|
||||
20250421,164400,18784898825,29400,29400,29400,29400,0
|
||||
20250421,164300,18784898825,29400,29400,29400,29400,0
|
||||
20250421,164200,18784898825,29400,29400,29400,29400,0
|
||||
20250421,164100,18784898825,29400,29400,29400,29400,0
|
||||
20250421,164000,18784898825,29400,29400,29400,29400,0
|
||||
20250421,163900,18784898825,29400,29400,29400,29400,0
|
||||
20250421,163800,18784898825,29400,29400,29400,29400,0
|
||||
20250421,163700,18784898825,29400,29400,29400,29400,0
|
||||
20250421,163600,18784898825,29400,29400,29400,29400,0
|
||||
20250421,163500,18784898825,29400,29400,29400,29400,0
|
||||
20250421,163400,18784898825,29400,29400,29400,29400,0
|
||||
20250421,163300,18784898825,29400,29400,29400,29400,0
|
||||
20250421,163200,18784898825,29400,29400,29400,29400,0
|
||||
20250421,163100,18784898825,29400,29400,29400,29400,0
|
||||
20250421,163000,18784898825,29400,29400,29400,29400,0
|
||||
20250421,162900,18784898825,29400,29400,29400,29400,14006
|
||||
20250421,162800,18784898825,29400,29400,29400,29400,0
|
||||
20250421,162700,18784898825,29400,29400,29400,29400,0
|
||||
20250421,162600,18784898825,29400,29400,29400,29400,0
|
||||
20250421,162500,18784898825,29400,29400,29400,29400,0
|
||||
20250421,162400,18784898825,29400,29400,29400,29400,0
|
||||
20250421,162300,18784898825,29400,29400,29400,29400,0
|
||||
20250421,162200,18784898825,29400,29400,29400,29400,0
|
||||
20250421,162100,18784898825,29400,29400,29400,29400,0
|
||||
20250421,162000,18784898825,29400,29400,29400,29400,0
|
||||
20250421,161900,18784898825,29400,29400,29400,29400,0
|
||||
20250421,161800,18784898825,29400,29400,29400,29400,0
|
||||
20250421,161700,18784898825,29400,29400,29400,29400,0
|
||||
20250421,161600,18784898825,29400,29400,29400,29400,0
|
||||
20250421,161500,18784898825,29400,29400,29400,29400,0
|
||||
20250421,161400,18784898825,29400,29400,29400,29400,0
|
||||
20250421,161300,18784898825,29400,29400,29400,29400,0
|
||||
20250421,161200,18784898825,29400,29400,29400,29400,0
|
||||
20250421,161100,18784898825,29400,29400,29400,29400,0
|
||||
20250421,161000,18784898825,29400,29400,29400,29400,0
|
||||
20250421,160900,18784898825,29400,29400,29400,29400,0
|
||||
20250421,160800,18784898825,29400,29400,29400,29400,0
|
||||
20250421,160700,18784898825,29400,29400,29400,29400,0
|
||||
20250421,160600,18784898825,29400,29400,29400,29400,0
|
||||
20250421,160500,18784898825,29400,29400,29400,29400,0
|
||||
20250421,160400,18784898825,29400,29400,29400,29400,0
|
||||
20250421,160300,18784898825,29400,29400,29400,29400,0
|
||||
20250421,160200,18784898825,29400,29400,29400,29400,0
|
||||
20250421,160100,18784898825,29400,29400,29400,29400,0
|
||||
20250421,160000,18784898825,29400,29400,29400,29400,0
|
||||
20250421,155900,18784898825,29400,29400,29400,29400,14006
|
||||
20250421,155800,18784898825,29400,29400,29400,29400,0
|
||||
20250421,155700,18784898825,29400,29400,29400,29400,0
|
||||
20250421,155600,18784898825,29400,29400,29400,29400,0
|
||||
20250421,155500,18784898825,29400,29400,29400,29400,0
|
||||
20250421,155400,18784898825,29400,29400,29400,29400,0
|
||||
20250421,155300,18784898825,29400,29400,29400,29400,0
|
||||
20250421,155200,18784898825,29400,29400,29400,29400,0
|
||||
20250421,155100,18784898825,29400,29400,29400,29400,0
|
||||
20250421,155000,18784898825,29400,29400,29400,29400,0
|
||||
20250421,154900,18784898825,29400,29400,29400,29400,0
|
||||
20250421,154800,18784898825,29400,29400,29400,29400,0
|
||||
20250421,154700,18784898825,29400,29400,29400,29400,0
|
||||
20250421,154600,18784898825,29400,29400,29400,29400,0
|
||||
20250421,154500,18784898825,29400,29400,29400,29400,0
|
||||
20250421,154400,18784898825,29400,29400,29400,29400,0
|
||||
20250421,154300,18784898825,29400,29400,29400,29400,0
|
||||
20250421,154200,18784898825,29400,29400,29400,29400,0
|
||||
20250421,154100,18784898825,29400,29400,29400,29400,0
|
||||
20250421,154000,18784898825,29400,29400,29400,29400,0
|
||||
20250421,153900,18784898825,29400,29400,29400,29400,0
|
||||
20250421,153800,18784898825,29400,29400,29400,29400,0
|
||||
20250421,153700,18784898825,29400,29400,29400,29400,0
|
||||
20250421,153600,18784898825,29400,29400,29400,29400,0
|
||||
20250421,153500,18784898825,29400,29400,29400,29400,0
|
||||
20250421,153400,18784898825,29400,29400,29400,29400,0
|
||||
20250421,153300,18784898825,29400,29400,29400,29400,0
|
||||
20250421,153200,18784898825,29400,29400,29400,29400,0
|
||||
20250421,153100,18784898825,29400,29400,29400,29400,0
|
||||
20250421,153000,18784898825,29400,29400,29400,29400,14006
|
||||
20250421,152900,18373122425,29400,29400,29400,29400,0
|
||||
20250421,152800,18373122425,29400,29400,29400,29400,0
|
||||
20250421,152700,18373122425,29400,29400,29400,29400,0
|
||||
20250421,152600,18373122425,29400,29400,29400,29400,0
|
||||
20250421,152500,18373122425,29400,29400,29400,29400,0
|
||||
20250421,152400,18373122425,29400,29400,29400,29400,0
|
||||
20250421,152300,18373122425,29400,29400,29400,29400,0
|
||||
20250421,152200,18373122425,29400,29400,29400,29400,0
|
||||
20250421,152100,18373122425,29400,29400,29400,29400,0
|
||||
20250421,152000,18373122425,29400,29400,29400,29400,0
|
||||
20250421,151900,18373122425,29400,29350,29400,29300,1743
|
||||
20250421,151800,18321955725,29350,29350,29350,29250,507
|
||||
20250421,151700,18307095625,29300,29300,29350,29250,1754
|
||||
20250421,151600,18255702375,29300,29300,29350,29300,522
|
||||
20250421,151500,18240405925,29300,29350,29350,29300,1709
|
||||
20250421,151400,18190268525,29300,29350,29350,29250,1056
|
||||
20250421,151300,18159326725,29300,29300,29350,29250,776
|
||||
20250421,151200,18136595375,29350,29300,29350,29300,629
|
||||
20250421,151100,18118154275,29300,29300,29350,29250,1405
|
||||
20250421,151000,18076990125,29300,29350,29350,29250,605
|
||||
20250421,150900,18059262975,29300,29350,29350,29300,403
|
||||
20250421,150800,18047453525,29300,29350,29400,29300,1721
|
||||
20250421,150700,17996952275,29350,29350,29400,29350,654
|
||||
20250421,150600,17977757225,29350,29350,29400,29350,2340
|
||||
20250421,150500,17909078075,29350,29375,29400,29350,1537
|
||||
20250421,150400,17863916650,29350,29400,29400,29350,1801
|
||||
20250421,150300,17811052600,29350,29400,29400,29350,426
|
||||
20250421,150200,17798547300,29350,29400,29400,29350,409
|
||||
20250421,150100,17786540900,29400,29350,29400,29350,1889
|
||||
20250421,150000,17731096775,29400,29350,29400,29300,1989
|
||||
20250421,145900,17672719025,29350,29350,29350,29300,424
|
||||
20250421,145800,17660285475,29350,29350,29350,29250,281
|
||||
20250421,145700,17652050675,29300,29300,29350,29300,367
|
||||
20250421,145600,17641294975,29350,29350,29350,29300,756
|
||||
20250421,145500,17619117425,29350,29350,29350,29250,1039
|
||||
20250421,145400,17588638375,29350,29300,29350,29300,162
|
||||
20250421,145300,17583889975,29300,29350,29350,29250,264
|
||||
20250421,145200,17576154575,29350,29350,29350,29300,388
|
||||
20250421,145100,17564780075,29300,29300,29350,29250,668
|
||||
20250421,145000,17545207575,29350,29300,29350,29250,1010
|
||||
20250421,144900,17515613875,29300,29250,29300,29200,736
|
||||
20250421,144800,17494086025,29300,29300,29300,29200,1056
|
||||
20250421,144700,17463199675,29300,29250,29300,29250,237
|
||||
20250421,144600,17456265875,29250,29300,29300,29200,434
|
||||
20250421,144500,17443567200,29300,29300,29300,29200,804
|
||||
20250421,144400,17420046000,29300,29250,29300,29250,565
|
||||
20250421,144300,17403501950,29250,29250,29300,29250,575
|
||||
20250421,144200,17386662350,29300,29300,29300,29250,726
|
||||
20250421,144100,17365397100,29300,29300,29300,29250,272
|
||||
20250421,144000,17357432550,29300,29300,29300,29250,453
|
||||
20250421,143900,17344167050,29300,29250,29300,29250,361
|
||||
20250421,143800,17333596100,29250,29300,29350,29250,1282
|
||||
20250421,143700,17296035350,29300,29300,29300,29250,228
|
||||
20250421,143600,17289362800,29300,29300,29350,29250,822
|
||||
20250421,143500,17265277850,29300,29350,29400,29300,3338
|
||||
20250421,143400,17167338700,29300,29250,29350,29250,1604
|
||||
20250421,143300,17120330750,29300,29300,29300,29250,249
|
||||
20250421,143200,17113037500,29250,29250,29300,29250,1774
|
||||
20250421,143100,17061072175,29300,29250,29300,29250,499
|
||||
20250421,143000,17046456825,29300,29250,29300,29250,318
|
||||
20250421,142900,17037147225,29250,29300,29300,29250,319
|
||||
20250421,142800,17027806875,29300,29300,29300,29250,169
|
||||
20250421,142700,17022856925,29250,29300,29350,29250,311
|
||||
20250421,142600,17013747525,29350,29300,29350,29250,388
|
||||
20250421,142500,17002382975,29300,29300,29300,29250,298
|
||||
20250421,142400,16993656050,29250,29250,29300,29250,430
|
||||
20250421,142300,16981058850,29250,29250,29300,29250,408
|
||||
20250421,142200,16969109000,29300,29275,29300,29250,310
|
||||
20250421,142100,16960029000,29300,29300,29300,29250,429
|
||||
20250421,142000,16947472700,29300,29350,29350,29250,774
|
||||
20250421,141900,16924793300,29350,29350,29350,29300,270
|
||||
20250421,141800,16916877500,29300,29350,29350,29300,388
|
||||
20250421,141700,16905497475,29350,29300,29350,29300,245
|
||||
20250421,141600,16898316275,29300,29350,29350,29300,603
|
||||
20250421,141500,16880642875,29300,29350,29350,29300,203
|
||||
20250421,141400,16874688125,29350,29350,29350,29300,353
|
||||
20250421,141300,16864335125,29350,29300,29350,29300,250
|
||||
20250421,141200,16857002775,29350,29350,29400,29300,974
|
||||
20250421,141100,16828409875,29400,29350,29400,29300,2267
|
||||
20250421,141000,16761868350,29350,29300,29350,29250,544
|
||||
20250421,140900,16745923650,29300,29300,29300,29250,1072
|
||||
20250421,140800,16714517850,29300,29300,29300,29250,290
|
||||
20250421,140700,16706024800,29300,29300,29300,29250,226
|
||||
20250421,140600,16699408200,29300,29300,29300,29250,399
|
||||
20250421,140500,16687722800,29350,29300,29350,29300,751
|
||||
20250421,140400,16665697050,29300,29250,29350,29250,333
|
||||
20250421,140300,16655947475,29250,29350,29350,29250,278
|
||||
20250421,140200,16647797875,29300,29300,29300,29250,308
|
||||
20250421,140100,16638773975,29300,29300,29350,29275,552
|
||||
20250421,140000,16622595025,29300,29300,29300,29250,196
|
||||
20250421,135900,16616856475,29300,29250,29300,29250,283
|
||||
20250421,135800,16608573175,29250,29300,29300,29250,345
|
||||
20250421,135700,16598475475,29250,29350,29350,29250,447
|
||||
20250421,135600,16585390900,29350,29300,29350,29200,2386
|
||||
20250421,135500,16515589900,29300,29250,29300,29250,422
|
||||
20250421,135400,16503241850,29300,29300,29300,29250,460
|
||||
20250421,135300,16489774325,29300,29300,29300,29250,327
|
||||
20250421,135200,16480200675,29250,29250,29300,29250,184
|
||||
20250421,135100,16474813175,29300,29300,29300,29250,244
|
||||
20250421,135000,16467668425,29250,29300,29300,29250,492
|
||||
20250421,134900,16453256600,29300,29300,29300,29250,457
|
||||
20250421,134800,16439885000,29250,29300,29300,29250,214
|
||||
20250421,134700,16433620800,29300,29250,29300,29250,470
|
||||
20250421,134600,16419862950,29300,29250,29300,29250,147
|
||||
20250421,134500,16415559850,29300,29300,29350,29250,686
|
||||
20250421,134400,16395456650,29350,29350,29350,29300,332
|
||||
20250421,134300,16385723250,29350,29300,29350,29300,202
|
||||
20250421,134200,16379796750,29350,29350,29350,29300,938
|
||||
20250421,134100,16352274000,29350,29400,29400,29350,127
|
||||
20250421,134000,16348542250,29350,29350,29400,29350,182
|
||||
20250421,133900,16343196450,29350,29350,29400,29350,203
|
||||
20250421,133800,16337237200,29350,29350,29350,29300,249
|
||||
20250421,133700,16329933450,29300,29350,29350,29300,284
|
||||
20250421,133600,16321599200,29350,29300,29400,29300,246
|
||||
20250421,133500,16314380125,29350,29350,29400,29300,622
|
||||
20250421,133400,16296126025,29400,29300,29400,29300,230
|
||||
20250421,133300,16289372275,29300,29350,29350,29300,212
|
||||
20250421,133200,16283154475,29300,29350,29350,29300,175
|
||||
20250421,133100,16278020825,29350,29350,29350,29300,564
|
||||
20250421,133000,16261470625,29350,29300,29400,29300,629
|
||||
20250421,132900,16243010425,29350,29350,29400,29350,201
|
||||
20250421,132800,16237109200,29300,29350,29400,29300,116
|
||||
20250421,132700,16233703400,29350,29400,29400,29350,388
|
||||
20250421,132600,16222310600,29400,29350,29400,29350,110
|
||||
20250421,132500,16219079050,29350,29350,29350,29300,479
|
||||
20250421,132400,16205026150,29350,29300,29350,29300,188
|
||||
20250421,132300,16199516400,29300,29325,29350,29300,361
|
||||
20250421,132200,16188931925,29300,29350,29350,29300,147
|
||||
20250421,132100,16184623375,29300,29300,29400,29300,107
|
||||
20250421,132000,16181485975,29300,29300,29400,29300,344
|
||||
20250421,131900,16171389625,29250,29300,29325,29200,2320
|
||||
20250421,131800,16103542375,29300,29350,29350,29300,1469
|
||||
20250421,131700,16060484025,29400,29400,29400,29350,152
|
||||
20250421,131600,16056017075,29350,29375,29400,29350,371
|
||||
20250421,131500,16045124150,29350,29350,29400,29350,143
|
||||
20250421,131400,16040925050,29350,29350,29400,29350,148
|
||||
20250421,131300,16036579750,29350,29400,29400,29350,677
|
||||
20250421,131200,16016702250,29350,29400,29400,29350,100
|
||||
20250421,131100,16013766550,29400,29350,29400,29350,399
|
||||
20250421,131000,16002038600,29400,29400,29400,29350,171
|
||||
20250421,130900,15997013250,29350,29375,29400,29350,164
|
||||
20250421,130800,15992194600,29400,29350,29400,29350,396
|
||||
20250421,130700,15980557050,29400,29350,29400,29350,450
|
||||
20250421,130600,15967328100,29400,29350,29450,29350,823
|
||||
20250421,130500,15943138550,29400,29400,29400,29350,513
|
||||
20250421,130400,15928058925,29400,29400,29400,29350,109
|
||||
20250421,130300,15924856925,29400,29350,29400,29350,365
|
||||
20250421,130200,15914127925,29400,29400,29400,29350,110
|
||||
20250421,130100,15910895175,29400,29400,29400,29350,1673
|
||||
20250421,130000,15861714125,29400,29350,29400,29350,475
|
||||
20250421,125900,15847750425,29350,29325,29400,29300,1565
|
||||
20250421,125800,15801814000,29350,29300,29350,29300,292
|
||||
20250421,125700,15793246800,29350,29225,29350,29200,2061
|
||||
20250421,125600,15732923850,29200,29250,29250,29200,198
|
||||
20250421,125500,15727137100,29200,29200,29225,29200,224
|
||||
20250421,125400,15720596200,29200,29200,29200,29200,85
|
||||
20250421,125300,15718114200,29200,29250,29250,29200,173
|
||||
20250421,125200,15713060450,29250,29250,29250,29200,140
|
||||
20250421,125100,15708966575,29250,29150,29250,29150,917
|
||||
20250421,125000,15682184275,29150,29200,29200,29150,1292
|
||||
20250421,124900,15644460775,29200,29200,29250,29200,178
|
||||
20250421,124800,15639257575,29200,29250,29250,29200,103
|
||||
20250421,124700,15636248375,29250,29250,29300,29250,151
|
||||
20250421,124600,15631829125,29200,29300,29300,29200,1144
|
||||
20250421,124500,15598364775,29250,29250,29300,29250,145
|
||||
20250421,124400,15594123125,29200,29200,29200,29200,405
|
||||
20250421,124300,15582297125,29200,29200,29200,29200,83
|
||||
20250421,124200,15579873525,29250,29200,29250,29200,247
|
||||
20250421,124100,15572656025,29200,29200,29200,29150,764
|
||||
20250421,124000,15550350875,29200,29150,29200,29150,357
|
||||
20250421,123900,15539943025,29200,29250,29250,29150,1707
|
||||
20250421,123800,15490084925,29200,29225,29250,29200,159
|
||||
20250421,123700,15485438500,29200,29200,29200,29200,106
|
||||
20250421,123600,15482343300,29200,29150,29200,29150,557
|
||||
20250421,123500,15466079900,29200,29200,29200,29150,150
|
||||
20250421,123400,15461701900,29150,29150,29175,29150,30
|
||||
20250421,123300,15460827300,29150,29150,29200,29150,438
|
||||
20250421,123200,15448054500,29150,29200,29200,29150,235
|
||||
20250421,123100,15441193350,29200,29175,29200,29150,250
|
||||
20250421,123000,15433902125,29200,29150,29200,29150,107
|
||||
20250421,122900,15430781075,29150,29150,29300,29150,3812
|
||||
20250421,122800,15319617275,29200,29150,29200,29150,164
|
||||
20250421,122700,15314836325,29150,29150,29175,29150,177
|
||||
20250421,122600,15309676675,29150,29250,29250,29150,809
|
||||
20250421,122500,15286063875,29250,29200,29250,29200,236
|
||||
20250421,122400,15279165125,29200,29200,29250,29200,163
|
||||
20250421,122300,15274403200,29250,29150,29450,29100,9464
|
||||
20250421,122200,14996721750,29100,29100,29150,29100,90
|
||||
20250421,122100,14994100200,29100,29100,29150,29100,133
|
||||
20250421,122000,14990227250,29100,29150,29150,29100,316
|
||||
20250421,121900,14981022750,29150,29150,29150,29150,253
|
||||
20250421,121800,14973647800,29200,29150,29200,29150,388
|
||||
20250421,121700,14962335150,29150,29175,29175,29150,62
|
||||
20250421,121600,14960527725,29150,29150,29150,29100,170
|
||||
20250421,121500,14955573975,29150,29150,29250,29150,362
|
||||
20250421,121400,14944996475,29150,29100,29200,29100,776
|
||||
20250421,121300,14922362025,29100,29150,29150,29100,115
|
||||
20250421,121200,14919012925,29150,29150,29150,29150,126
|
||||
20250421,121100,14915340025,29200,29100,29300,29100,2174
|
||||
20250421,121000,14851738725,29100,29100,29150,29100,145
|
||||
20250421,120900,14847517500,29100,29200,29250,29100,720
|
||||
20250421,120800,14826475000,29200,29050,29250,29050,2316
|
||||
20250421,120700,14758969350,29050,29050,29100,29050,254
|
||||
20250421,120600,14751590050,29150,29100,29150,29050,2289
|
||||
20250421,120500,14684941400,29200,29150,29200,29100,269
|
||||
20250421,120400,14677107550,29150,29100,29150,29100,72
|
||||
20250421,120300,14675009450,29150,29150,29150,29100,95
|
||||
20250421,120200,14672244500,29150,29150,29150,29150,115
|
||||
20250421,120100,14668892250,29200,29150,29200,29150,173
|
||||
20250421,120000,14663843950,29150,29175,29200,29150,399
|
||||
20250421,115900,14652197950,29100,29150,29200,29100,1860
|
||||
20250421,115800,14598049000,29200,29250,29250,29150,170
|
||||
20250421,115700,14593084000,29250,29150,29250,29150,433
|
||||
20250421,115600,14580431075,29150,29200,29225,29150,207
|
||||
20250421,115500,14574389275,29200,29200,29250,29200,116
|
||||
20250421,115400,14571000525,29250,29200,29250,29200,343
|
||||
20250421,115300,14560969325,29200,29200,29200,29150,1385
|
||||
20250421,115200,14520531025,29150,29200,29200,29150,169
|
||||
20250421,115100,14515598825,29200,29100,29200,29100,731
|
||||
20250421,115000,14494277125,29100,29100,29150,29100,512
|
||||
20250421,114900,14479356425,29150,29150,29150,29100,60
|
||||
20250421,114800,14477608350,29100,29100,29200,29100,334
|
||||
20250421,114700,14467869150,29150,29150,29200,29100,362
|
||||
20250421,114600,14457316500,29150,29175,29175,29100,227
|
||||
20250421,114500,14450702100,29150,29200,29250,29150,300
|
||||
20250421,114400,14441939400,29200,29150,29200,29150,523
|
||||
20250421,114300,14426691100,29150,29150,29200,29150,229
|
||||
20250421,114200,14420007850,29200,29150,29300,29150,401
|
||||
20250421,114100,14408291050,29150,29150,29150,29100,297
|
||||
20250421,114000,14399634850,29100,29200,29250,29100,1468
|
||||
20250421,113900,14356837250,29200,29200,29300,29200,479
|
||||
20250421,113800,14342841675,29150,29200,29200,29150,303
|
||||
20250421,113700,14333999175,29150,29250,29250,29150,660
|
||||
20250421,113600,14314728975,29300,29200,29300,29200,323
|
||||
20250421,113500,14305275025,29250,29250,29250,29200,120
|
||||
20250421,113400,14301769450,29250,29250,29250,29200,126
|
||||
20250421,113300,14298085100,29250,29300,29300,29200,367
|
||||
20250421,113200,14287340450,29250,29225,29250,29200,92
|
||||
20250421,113100,14284650800,29200,29200,29200,29200,137
|
||||
20250421,113000,14280650400,29200,29150,29250,29150,469
|
||||
20250421,112900,14266948750,29150,29200,29200,29150,80
|
||||
20250421,112800,14264615500,29200,29200,29225,29150,156
|
||||
20250421,112700,14260061175,29200,29150,29250,29150,454
|
||||
20250421,112600,14246804975,29150,29200,29200,29150,197
|
||||
20250421,112500,14241062275,29150,29175,29175,29150,54
|
||||
20250421,112400,14239488075,29150,29200,29250,29150,1416
|
||||
20250421,112300,14198193750,29200,29150,29200,29150,245
|
||||
20250421,112200,14191045500,29150,29250,29250,29150,171
|
||||
20250421,112100,14186059200,29150,29200,29250,29150,726
|
||||
20250421,112000,14164843450,29200,29250,29250,29200,440
|
||||
20250421,111900,14151989300,29200,29250,29250,29200,294
|
||||
20250421,111800,14143399600,29250,29200,29300,29200,529
|
||||
20250421,111700,14127916950,29200,29200,29200,29200,52
|
||||
20250421,111600,14126398550,29250,29250,29250,29200,295
|
||||
20250421,111500,14117776550,29200,29225,29350,29150,1073
|
||||
20250421,111400,14086394300,29200,29200,29200,29200,486
|
||||
20250421,111300,14072203100,29250,29200,29250,29200,209
|
||||
20250421,111200,14066095200,29200,29150,29300,29150,1358
|
||||
20250421,111100,14026477100,29200,29200,29225,29150,1021
|
||||
20250421,111000,13996702800,29200,29250,29300,29200,2252
|
||||
20250421,110900,13930932250,29250,29250,29250,29200,683
|
||||
20250421,110800,13910968100,29250,29250,29250,29200,761
|
||||
20250421,110700,13888709850,29250,29300,29300,29250,722
|
||||
20250421,110600,13867583700,29300,29300,29350,29250,478
|
||||
20250421,110500,13853562800,29350,29300,29350,29250,357
|
||||
20250421,110400,13843104350,29250,29300,29325,29250,1381
|
||||
20250421,110300,13802641075,29300,29350,29400,29300,687
|
||||
20250421,110200,13782459575,29350,29350,29350,29300,433
|
||||
20250421,110100,13769751475,29350,29375,29400,29350,556
|
||||
20250421,110000,13753432725,29400,29400,29400,29350,451
|
||||
20250421,105900,13740176525,29350,29400,29450,29350,895
|
||||
20250421,105800,13713864875,29400,29350,29450,29350,428
|
||||
20250421,105700,13701278925,29350,29400,29450,29350,606
|
||||
20250421,105600,13683440850,29450,29350,29450,29350,1016
|
||||
20250421,105500,13653575100,29400,29450,29450,29350,1645
|
||||
20250421,105400,13605271600,29450,29400,29450,29400,1436
|
||||
20250421,105300,13563029350,29400,29450,29450,29400,4564
|
||||
20250421,105200,13428841600,29450,29350,29450,29300,2201
|
||||
20250421,105100,13364138700,29350,29350,29400,29300,1139
|
||||
20250421,105000,13330697350,29350,29375,29400,29350,441
|
||||
20250421,104900,13317744300,29400,29400,29400,29375,195
|
||||
20250421,104800,13312011775,29400,29350,29400,29325,592
|
||||
20250421,104700,13294623425,29350,29375,29400,29350,537
|
||||
20250421,104600,13278859925,29350,29400,29400,29350,474
|
||||
20250421,104500,13264938325,29400,29350,29400,29300,1395
|
||||
20250421,104400,13223992125,29300,29350,29375,29300,413
|
||||
20250421,104300,13211872725,29375,29400,29400,29375,305
|
||||
20250421,104200,13202911250,29375,29300,29400,29300,714
|
||||
20250421,104100,13181950500,29350,29300,29350,29300,306
|
||||
20250421,104000,13172979275,29300,29400,29400,29275,1973
|
||||
20250421,103900,13115152400,29400,29300,29400,29250,6791
|
||||
20250421,103800,12915936900,29300,29300,29300,29250,426
|
||||
20250421,103700,12903460200,29300,29275,29300,29250,615
|
||||
20250421,103600,12885449975,29300,29300,29300,29250,693
|
||||
20250421,103500,12865146775,29300,29250,29300,29250,572
|
||||
20250421,103400,12848393175,29300,29300,29300,29250,1270
|
||||
20250421,103300,12811227275,29300,29250,29300,29200,722
|
||||
20250421,103200,12790094175,29200,29200,29250,29200,886
|
||||
20250421,103100,12764199025,29250,29250,29250,29200,467
|
||||
20250421,103000,12750545925,29250,29300,29300,29250,1658
|
||||
20250421,102900,12702039125,29250,29250,29300,29250,644
|
||||
20250421,102800,12683180825,29250,29200,29250,29200,1095
|
||||
20250421,102700,12651187875,29200,29300,29300,29200,563
|
||||
20250421,102600,12634723475,29300,29250,29300,29200,746
|
||||
20250421,102500,12612897375,29200,29250,29250,29200,1427
|
||||
20250421,102400,12571177075,29250,29200,29250,29150,1373
|
||||
20250421,102300,12531075825,29150,29300,29300,29150,2324
|
||||
20250421,102200,12463194125,29300,29300,29300,29250,775
|
||||
20250421,102100,12440510625,29300,29300,29300,29250,426
|
||||
20250421,102000,12428030325,29300,29250,29300,29200,1756
|
||||
20250421,101900,12376674275,29200,29250,29300,29200,1267
|
||||
20250421,101800,12339606225,29250,29350,29400,29250,1750
|
||||
20250421,101700,12288302175,29350,29350,29350,29300,2180
|
||||
20250421,101600,12224340400,29350,29450,29450,29300,3481
|
||||
20250421,101500,12122051600,29450,29450,29450,29400,1664
|
||||
20250421,101400,12073062625,29450,29425,29450,29400,840
|
||||
20250421,101300,12048344600,29450,29500,29500,29400,4509
|
||||
20250421,101200,11915524150,29500,29450,29500,29400,3638
|
||||
20250421,101100,11808352275,29500,29350,29500,29250,8470
|
||||
20250421,101000,11559507525,29300,29350,29350,29300,548
|
||||
20250421,100900,11543429575,29350,29350,29400,29300,1016
|
||||
20250421,100800,11513609650,29350,29300,29350,29300,865
|
||||
20250421,100700,11488236350,29350,29300,29350,29250,3758
|
||||
20250421,100600,11378175900,29250,29300,29300,29250,1245
|
||||
20250421,100500,11341742750,29250,29300,29300,29250,715
|
||||
20250421,100400,11320808300,29300,29250,29300,29250,2664
|
||||
20250421,100300,11242878700,29300,29300,29350,29250,1469
|
||||
20250421,100200,11199840950,29350,29350,29350,29300,412
|
||||
20250421,100100,11187754450,29350,29275,29400,29250,1831
|
||||
20250421,100000,11134047650,29300,29350,29400,29300,3184
|
||||
20250421,095900,11040668750,29300,29350,29350,29300,1882
|
||||
20250421,095800,10985517650,29350,29300,29400,29250,5350
|
||||
20250421,095700,10828708150,29300,29400,29400,29300,2665
|
||||
20250421,095600,10750572800,29350,29400,29450,29350,1557
|
||||
20250421,095500,10704816600,29400,29450,29450,29350,2214
|
||||
20250421,095400,10639776575,29400,29350,29500,29350,2504
|
||||
20250421,095300,10566119975,29350,29400,29400,29350,697
|
||||
20250421,095200,10545638425,29350,29400,29400,29350,1746
|
||||
20250421,095100,10494359375,29350,29450,29500,29350,5753
|
||||
20250421,095000,10324979975,29500,29350,29500,29350,8141
|
||||
20250421,094900,10085381625,29350,29500,29500,29300,7760
|
||||
20250421,094800,9857369575,29600,29600,29650,29500,5791
|
||||
20250421,094700,9686142050,29600,29500,29600,29475,6531
|
||||
20250421,094600,9493234825,29500,29650,29650,29450,5502
|
||||
20250421,094500,9330661625,29650,29650,29650,29600,2062
|
||||
20250421,094400,9269572225,29650,29650,29750,29600,5891
|
||||
20250421,094300,9094770150,29700,29650,29750,29600,9733
|
||||
20250421,094200,8805505875,29650,29650,29750,29600,12710
|
||||
20250421,094100,8428324800,29600,29650,29650,29600,4188
|
||||
20250421,094000,8304268025,29650,29450,29650,29450,6719
|
||||
20250421,093900,8105737425,29450,29450,29550,29450,3711
|
||||
20250421,093800,7996354275,29450,29550,29550,29450,1599
|
||||
20250421,093700,7949203675,29500,29600,29650,29500,3412
|
||||
20250421,093600,7848270425,29600,29500,29600,29450,7556
|
||||
20250421,093500,7624767100,29500,29350,29550,29300,12197
|
||||
20250421,093400,7265351400,29400,29300,29500,29250,6728
|
||||
20250421,093300,7067805700,29300,29400,29450,29250,3845
|
||||
20250421,093200,6954920200,29400,29350,29500,29300,12949
|
||||
20250421,093100,6574104450,29350,29400,29500,29300,12850
|
||||
20250421,093000,6195973425,29400,29350,29550,29350,13388
|
||||
20250421,092900,5801605650,29350,29350,29400,29200,14107
|
||||
20250421,092800,5387298150,29350,29100,29400,29100,22524
|
||||
20250421,092700,4727877900,29150,29050,29300,29000,15063
|
||||
20250421,092600,4287982325,29050,29100,29200,28900,15391
|
||||
20250421,092500,3840269925,29100,29250,29300,29100,8313
|
||||
20250421,092400,3597751600,29200,28900,29300,28900,21275
|
||||
20250421,092300,2978854900,28900,28950,29000,28900,5038
|
||||
20250421,092200,2833052175,28950,28850,29000,28800,11477
|
||||
20250421,092100,2501119450,28850,28750,28900,28750,7688
|
||||
20250421,092000,2279459000,28800,28650,28800,28650,10074
|
||||
20250421,091900,1990399950,28600,28400,28700,28400,8934
|
||||
20250421,091800,1735486650,28450,28350,28550,28350,16047
|
||||
20250421,091700,1278933600,28350,28100,28350,28100,10110
|
||||
20250421,091600,993500550,28150,28100,28200,28050,3442
|
||||
20250421,091500,896714550,28050,28000,28100,28000,4047
|
||||
20250421,091400,783174450,28000,28000,28000,27950,1628
|
||||
20250421,091300,737592050,28000,27900,28000,27850,2773
|
||||
20250421,091200,660089500,27850,27850,27850,27800,3493
|
||||
20250421,091100,562821900,27800,27900,27900,27800,1189
|
||||
20250421,091000,529727800,27900,27950,27950,27800,944
|
||||
20250421,090900,503373800,27950,27800,28000,27750,2941
|
||||
20250421,090800,421348650,27800,27750,27800,27750,1030
|
||||
20250421,090700,392729850,27700,27800,27800,27700,1018
|
||||
20250421,090600,364453900,27850,27850,27900,27850,753
|
||||
20250421,090500,343482550,27850,27850,27900,27800,651
|
||||
20250421,090400,325355800,27850,27800,27850,27800,1805
|
||||
20250421,090300,275119150,27750,27700,27850,27700,2277
|
||||
20250421,090200,211848950,27700,27600,27800,27550,3644
|
||||
20250421,090100,111029050,27450,27500,27550,27450,1208
|
||||
20250421,090000,77820600,27550,27450,27600,27450,2832
|
||||
|
Reference in New Issue
Block a user