Update 2025-04-21 2740 candle_min
This commit is contained in:
571
005490/min/candle-20250421.csv
Normal file
571
005490/min/candle-20250421.csv
Normal file
@@ -0,0 +1,571 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250421,182900,32500787250,251000,251000,251000,251000,6379
|
||||
20250421,182800,32500787250,251000,251000,251000,251000,0
|
||||
20250421,182700,32500787250,251000,251000,251000,251000,0
|
||||
20250421,182600,32500787250,251000,251000,251000,251000,0
|
||||
20250421,182500,32500787250,251000,251000,251000,251000,0
|
||||
20250421,182400,32500787250,251000,251000,251000,251000,0
|
||||
20250421,182300,32500787250,251000,251000,251000,251000,0
|
||||
20250421,182200,32500787250,251000,251000,251000,251000,0
|
||||
20250421,182100,32500787250,251000,251000,251000,251000,0
|
||||
20250421,182000,32500787250,251000,251000,251000,251000,0
|
||||
20250421,181900,32500787250,251000,251000,251000,251000,0
|
||||
20250421,181800,32500787250,251000,251000,251000,251000,0
|
||||
20250421,181700,32500787250,251000,251000,251000,251000,0
|
||||
20250421,181600,32500787250,251000,251000,251000,251000,0
|
||||
20250421,181500,32500787250,251000,251000,251000,251000,0
|
||||
20250421,181400,32500787250,251000,251000,251000,251000,0
|
||||
20250421,181300,32500787250,251000,251000,251000,251000,0
|
||||
20250421,181200,32500787250,251000,251000,251000,251000,0
|
||||
20250421,181100,32500787250,251000,251000,251000,251000,0
|
||||
20250421,181000,32500787250,251000,251000,251000,251000,0
|
||||
20250421,180900,32500787250,251000,251000,251000,251000,0
|
||||
20250421,180800,32500787250,251000,251000,251000,251000,0
|
||||
20250421,180700,32500787250,251000,251000,251000,251000,0
|
||||
20250421,180600,32500787250,251000,251000,251000,251000,0
|
||||
20250421,180500,32500787250,251000,251000,251000,251000,0
|
||||
20250421,180400,32500787250,251000,251000,251000,251000,0
|
||||
20250421,180300,32500787250,251000,251000,251000,251000,0
|
||||
20250421,180200,32500787250,251000,251000,251000,251000,0
|
||||
20250421,180100,32500787250,251000,251000,251000,251000,0
|
||||
20250421,180000,32500787250,251000,251000,251000,251000,0
|
||||
20250421,175900,32500787250,251000,251000,251000,251000,6379
|
||||
20250421,175800,32500787250,251000,251000,251000,251000,0
|
||||
20250421,175700,32500787250,251000,251000,251000,251000,0
|
||||
20250421,175600,32500787250,251000,251000,251000,251000,0
|
||||
20250421,175500,32500787250,251000,251000,251000,251000,0
|
||||
20250421,175400,32500787250,251000,251000,251000,251000,0
|
||||
20250421,175300,32500787250,251000,251000,251000,251000,0
|
||||
20250421,175200,32500787250,251000,251000,251000,251000,0
|
||||
20250421,175100,32500787250,251000,251000,251000,251000,0
|
||||
20250421,175000,32500787250,251000,251000,251000,251000,0
|
||||
20250421,174900,32500787250,251000,251000,251000,251000,0
|
||||
20250421,174800,32500787250,251000,251000,251000,251000,0
|
||||
20250421,174700,32500787250,251000,251000,251000,251000,0
|
||||
20250421,174600,32500787250,251000,251000,251000,251000,0
|
||||
20250421,174500,32500787250,251000,251000,251000,251000,0
|
||||
20250421,174400,32500787250,251000,251000,251000,251000,0
|
||||
20250421,174300,32500787250,251000,251000,251000,251000,0
|
||||
20250421,174200,32500787250,251000,251000,251000,251000,0
|
||||
20250421,174100,32500787250,251000,251000,251000,251000,0
|
||||
20250421,174000,32500787250,251000,251000,251000,251000,0
|
||||
20250421,173900,32500787250,251000,251000,251000,251000,0
|
||||
20250421,173800,32500787250,251000,251000,251000,251000,0
|
||||
20250421,173700,32500787250,251000,251000,251000,251000,0
|
||||
20250421,173600,32500787250,251000,251000,251000,251000,0
|
||||
20250421,173500,32500787250,251000,251000,251000,251000,0
|
||||
20250421,173400,32500787250,251000,251000,251000,251000,0
|
||||
20250421,173300,32500787250,251000,251000,251000,251000,0
|
||||
20250421,173200,32500787250,251000,251000,251000,251000,0
|
||||
20250421,173100,32500787250,251000,251000,251000,251000,0
|
||||
20250421,173000,32500787250,251000,251000,251000,251000,0
|
||||
20250421,172900,32500787250,251000,251000,251000,251000,6379
|
||||
20250421,172800,32500787250,251000,251000,251000,251000,0
|
||||
20250421,172700,32500787250,251000,251000,251000,251000,0
|
||||
20250421,172600,32500787250,251000,251000,251000,251000,0
|
||||
20250421,172500,32500787250,251000,251000,251000,251000,0
|
||||
20250421,172400,32500787250,251000,251000,251000,251000,0
|
||||
20250421,172300,32500787250,251000,251000,251000,251000,0
|
||||
20250421,172200,32500787250,251000,251000,251000,251000,0
|
||||
20250421,172100,32500787250,251000,251000,251000,251000,0
|
||||
20250421,172000,32500787250,251000,251000,251000,251000,0
|
||||
20250421,171900,32500787250,251000,251000,251000,251000,0
|
||||
20250421,171800,32500787250,251000,251000,251000,251000,0
|
||||
20250421,171700,32500787250,251000,251000,251000,251000,0
|
||||
20250421,171600,32500787250,251000,251000,251000,251000,0
|
||||
20250421,171500,32500787250,251000,251000,251000,251000,0
|
||||
20250421,171400,32500787250,251000,251000,251000,251000,0
|
||||
20250421,171300,32500787250,251000,251000,251000,251000,0
|
||||
20250421,171200,32500787250,251000,251000,251000,251000,0
|
||||
20250421,171100,32500787250,251000,251000,251000,251000,0
|
||||
20250421,171000,32500787250,251000,251000,251000,251000,0
|
||||
20250421,170900,32500787250,251000,251000,251000,251000,0
|
||||
20250421,170800,32500787250,251000,251000,251000,251000,0
|
||||
20250421,170700,32500787250,251000,251000,251000,251000,0
|
||||
20250421,170600,32500787250,251000,251000,251000,251000,0
|
||||
20250421,170500,32500787250,251000,251000,251000,251000,0
|
||||
20250421,170400,32500787250,251000,251000,251000,251000,0
|
||||
20250421,170300,32500787250,251000,251000,251000,251000,0
|
||||
20250421,170200,32500787250,251000,251000,251000,251000,0
|
||||
20250421,170100,32500787250,251000,251000,251000,251000,0
|
||||
20250421,170000,32500787250,251000,251000,251000,251000,0
|
||||
20250421,165900,32500787250,251000,251000,251000,251000,6379
|
||||
20250421,165800,32500787250,251000,251000,251000,251000,0
|
||||
20250421,165700,32500787250,251000,251000,251000,251000,0
|
||||
20250421,165600,32500787250,251000,251000,251000,251000,0
|
||||
20250421,165500,32500787250,251000,251000,251000,251000,0
|
||||
20250421,165400,32500787250,251000,251000,251000,251000,0
|
||||
20250421,165300,32500787250,251000,251000,251000,251000,0
|
||||
20250421,165200,32500787250,251000,251000,251000,251000,0
|
||||
20250421,165100,32500787250,251000,251000,251000,251000,0
|
||||
20250421,165000,32500787250,251000,251000,251000,251000,0
|
||||
20250421,164900,32500787250,251000,251000,251000,251000,0
|
||||
20250421,164800,32500787250,251000,251000,251000,251000,0
|
||||
20250421,164700,32500787250,251000,251000,251000,251000,0
|
||||
20250421,164600,32500787250,251000,251000,251000,251000,0
|
||||
20250421,164500,32500787250,251000,251000,251000,251000,0
|
||||
20250421,164400,32500787250,251000,251000,251000,251000,0
|
||||
20250421,164300,32500787250,251000,251000,251000,251000,0
|
||||
20250421,164200,32500787250,251000,251000,251000,251000,0
|
||||
20250421,164100,32500787250,251000,251000,251000,251000,0
|
||||
20250421,164000,32500787250,251000,251000,251000,251000,0
|
||||
20250421,163900,32500787250,251000,251000,251000,251000,0
|
||||
20250421,163800,32500787250,251000,251000,251000,251000,0
|
||||
20250421,163700,32500787250,251000,251000,251000,251000,0
|
||||
20250421,163600,32500787250,251000,251000,251000,251000,0
|
||||
20250421,163500,32500787250,251000,251000,251000,251000,0
|
||||
20250421,163400,32500787250,251000,251000,251000,251000,0
|
||||
20250421,163300,32500787250,251000,251000,251000,251000,0
|
||||
20250421,163200,32500787250,251000,251000,251000,251000,0
|
||||
20250421,163100,32500787250,251000,251000,251000,251000,0
|
||||
20250421,163000,32500787250,251000,251000,251000,251000,0
|
||||
20250421,162900,32500787250,251000,251000,251000,251000,6379
|
||||
20250421,162800,32500787250,251000,251000,251000,251000,0
|
||||
20250421,162700,32500787250,251000,251000,251000,251000,0
|
||||
20250421,162600,32500787250,251000,251000,251000,251000,0
|
||||
20250421,162500,32500787250,251000,251000,251000,251000,0
|
||||
20250421,162400,32500787250,251000,251000,251000,251000,0
|
||||
20250421,162300,32500787250,251000,251000,251000,251000,0
|
||||
20250421,162200,32500787250,251000,251000,251000,251000,0
|
||||
20250421,162100,32500787250,251000,251000,251000,251000,0
|
||||
20250421,162000,32500787250,251000,251000,251000,251000,0
|
||||
20250421,161900,32500787250,251000,251000,251000,251000,0
|
||||
20250421,161800,32500787250,251000,251000,251000,251000,0
|
||||
20250421,161700,32500787250,251000,251000,251000,251000,0
|
||||
20250421,161600,32500787250,251000,251000,251000,251000,0
|
||||
20250421,161500,32500787250,251000,251000,251000,251000,0
|
||||
20250421,161400,32500787250,251000,251000,251000,251000,0
|
||||
20250421,161300,32500787250,251000,251000,251000,251000,0
|
||||
20250421,161200,32500787250,251000,251000,251000,251000,0
|
||||
20250421,161100,32500787250,251000,251000,251000,251000,0
|
||||
20250421,161000,32500787250,251000,251000,251000,251000,0
|
||||
20250421,160900,32500787250,251000,251000,251000,251000,0
|
||||
20250421,160800,32500787250,251000,251000,251000,251000,0
|
||||
20250421,160700,32500787250,251000,251000,251000,251000,0
|
||||
20250421,160600,32500787250,251000,251000,251000,251000,0
|
||||
20250421,160500,32500787250,251000,251000,251000,251000,0
|
||||
20250421,160400,32500787250,251000,251000,251000,251000,0
|
||||
20250421,160300,32500787250,251000,251000,251000,251000,0
|
||||
20250421,160200,32500787250,251000,251000,251000,251000,0
|
||||
20250421,160100,32500787250,251000,251000,251000,251000,0
|
||||
20250421,160000,32500787250,251000,251000,251000,251000,0
|
||||
20250421,155900,32500787250,251000,251000,251000,251000,6379
|
||||
20250421,155800,32500787250,251000,251000,251000,251000,0
|
||||
20250421,155700,32500787250,251000,251000,251000,251000,0
|
||||
20250421,155600,32500787250,251000,251000,251000,251000,0
|
||||
20250421,155500,32500787250,251000,251000,251000,251000,0
|
||||
20250421,155400,32500787250,251000,251000,251000,251000,0
|
||||
20250421,155300,32500787250,251000,251000,251000,251000,0
|
||||
20250421,155200,32500787250,251000,251000,251000,251000,0
|
||||
20250421,155100,32500787250,251000,251000,251000,251000,0
|
||||
20250421,155000,32500787250,251000,251000,251000,251000,0
|
||||
20250421,154900,32500787250,251000,251000,251000,251000,0
|
||||
20250421,154800,32500787250,251000,251000,251000,251000,0
|
||||
20250421,154700,32500787250,251000,251000,251000,251000,0
|
||||
20250421,154600,32500787250,251000,251000,251000,251000,0
|
||||
20250421,154500,32500787250,251000,251000,251000,251000,0
|
||||
20250421,154400,32500787250,251000,251000,251000,251000,0
|
||||
20250421,154300,32500787250,251000,251000,251000,251000,0
|
||||
20250421,154200,32500787250,251000,251000,251000,251000,0
|
||||
20250421,154100,32500787250,251000,251000,251000,251000,0
|
||||
20250421,154000,32500787250,251000,251000,251000,251000,0
|
||||
20250421,153900,32500787250,251000,251000,251000,251000,0
|
||||
20250421,153800,32500787250,251000,251000,251000,251000,0
|
||||
20250421,153700,32500787250,251000,251000,251000,251000,0
|
||||
20250421,153600,32500787250,251000,251000,251000,251000,0
|
||||
20250421,153500,32500787250,251000,251000,251000,251000,0
|
||||
20250421,153400,32500787250,251000,251000,251000,251000,0
|
||||
20250421,153300,32500787250,251000,251000,251000,251000,0
|
||||
20250421,153200,32500787250,251000,251000,251000,251000,0
|
||||
20250421,153100,32500787250,251000,251000,251000,251000,0
|
||||
20250421,153000,32500787250,251000,251000,251000,251000,6379
|
||||
20250421,152900,30899658250,250500,250500,250500,250500,0
|
||||
20250421,152800,30899658250,250500,250500,250500,250500,0
|
||||
20250421,152700,30899658250,250500,250500,250500,250500,0
|
||||
20250421,152600,30899658250,250500,250500,250500,250500,0
|
||||
20250421,152500,30899658250,250500,250500,250500,250500,0
|
||||
20250421,152400,30899658250,250500,250500,250500,250500,0
|
||||
20250421,152300,30899658250,250500,250500,250500,250500,0
|
||||
20250421,152200,30899658250,250500,250500,250500,250500,0
|
||||
20250421,152100,30899658250,250500,250500,250500,250500,0
|
||||
20250421,152000,30899658250,250500,250500,250500,250500,0
|
||||
20250421,151900,30899658250,250500,251000,251000,250500,185
|
||||
20250421,151800,30853259500,250500,250500,251000,250000,1521
|
||||
20250421,151700,30472437000,250500,250500,251000,250500,468
|
||||
20250421,151600,30355155750,250500,250500,250750,250500,337
|
||||
20250421,151500,30270734750,250500,250500,250750,250500,374
|
||||
20250421,151400,30177047000,250500,250750,251000,250500,468
|
||||
20250421,151300,30059779750,250750,250500,250750,250000,1056
|
||||
20250421,151200,29795250000,250500,250500,250750,250500,567
|
||||
20250421,151100,29653201000,250750,250500,251000,250500,525
|
||||
20250421,151000,29521649750,250500,250500,250750,250500,423
|
||||
20250421,150900,29415688000,250500,250500,250750,250500,445
|
||||
20250421,150800,29304211000,250500,250500,251000,250500,488
|
||||
20250421,150700,29181962750,250500,250500,251000,250500,472
|
||||
20250421,150600,29063720250,250500,250000,251000,250000,620
|
||||
20250421,150500,28908345750,250000,250500,251000,250000,565
|
||||
20250421,150400,28766829000,250500,250000,250500,250000,636
|
||||
20250421,150300,28607772500,250000,250500,250500,250000,778
|
||||
20250421,150200,28412921000,250500,250500,250750,250000,1082
|
||||
20250421,150100,28141892500,250500,250500,251000,250500,207
|
||||
20250421,150000,28090033250,250500,250500,250750,250500,432
|
||||
20250421,145900,27981815750,250500,250500,250750,250500,115
|
||||
20250421,145800,27953007750,250500,250500,250750,250500,123
|
||||
20250421,145700,27922196000,250500,250500,250750,250500,180
|
||||
20250421,145600,27877105500,250500,250500,250500,250500,124
|
||||
20250421,145500,27846043500,250500,250500,251000,250500,239
|
||||
20250421,145400,27786173500,250500,250000,250500,250000,900
|
||||
20250421,145300,27560812250,250000,250250,250500,250000,174
|
||||
20250421,145200,27517255000,250500,250250,250500,250000,458
|
||||
20250421,145100,27402579750,250250,250000,250500,250000,164
|
||||
20250421,145000,27361542750,250000,250500,250500,250000,1021
|
||||
20250421,144900,27105810250,250500,250000,251000,250000,961
|
||||
20250421,144800,26865058250,250000,250500,250500,250000,645
|
||||
20250421,144700,26703523500,250250,250000,250500,250000,154
|
||||
20250421,144600,26664984500,250000,250000,250500,250000,98
|
||||
20250421,144500,26640478250,250000,250500,250500,250000,183
|
||||
20250421,144400,26594675500,250500,250000,250500,250000,190
|
||||
20250421,144300,26547116750,250000,250250,250500,250000,103
|
||||
20250421,144200,26521347250,250000,250250,250500,250000,147
|
||||
20250421,144100,26484564000,250000,250000,250500,250000,362
|
||||
20250421,144000,26393913000,250250,250500,250500,250000,154
|
||||
20250421,143900,26355390250,250250,250000,250500,250000,265
|
||||
20250421,143800,26289084500,250000,250000,250500,250000,93
|
||||
20250421,143700,26265831000,250000,250250,250500,250000,311
|
||||
20250421,143600,26188036250,250000,250250,250500,250000,1644
|
||||
20250421,143500,25776823500,250000,250500,250500,250000,221
|
||||
20250421,143400,25721538000,250500,250000,250500,250000,335
|
||||
20250421,143300,25637657750,250500,250000,250500,250000,193
|
||||
20250421,143200,25589372250,250000,250250,250500,250000,208
|
||||
20250421,143100,25537322500,250000,250250,250500,250000,170
|
||||
20250421,143000,25494813000,250250,250000,250500,250000,91
|
||||
20250421,142900,25472048750,250000,250000,250500,250000,179
|
||||
20250421,142800,25427253500,250000,250250,250500,250000,819
|
||||
20250421,142700,25222116500,250250,250250,250500,250000,141
|
||||
20250421,142600,25186832750,250250,250000,250500,250000,424
|
||||
20250421,142500,25080647250,250000,250250,250500,250000,182
|
||||
20250421,142400,25035146500,250500,250000,250500,250000,388
|
||||
20250421,142300,24938002250,250000,250000,250500,250000,131
|
||||
20250421,142200,24905245500,250000,250250,250500,250000,173
|
||||
20250421,142100,24861972500,250000,250000,250500,250000,87
|
||||
20250421,142000,24840207000,250000,250500,250500,250000,188
|
||||
20250421,141900,24793167500,250500,250000,250500,250000,98
|
||||
20250421,141800,24768648250,250000,250250,250500,250000,154
|
||||
20250421,141700,24730128500,250000,250250,250500,250000,101
|
||||
20250421,141600,24704859250,250250,250250,250500,250000,102
|
||||
20250421,141500,24679345500,250000,250000,250500,250000,142
|
||||
20250421,141400,24643827250,250000,250250,250500,250000,66
|
||||
20250421,141300,24627315750,250250,250250,250500,250000,136
|
||||
20250421,141200,24593290500,250000,250250,250500,250000,213
|
||||
20250421,141100,24539978250,250250,250000,250500,250000,81
|
||||
20250421,141000,24519713250,250000,250250,250500,250000,85
|
||||
20250421,140900,24498454500,250000,250500,250500,250000,32
|
||||
20250421,140800,24490448500,250000,250250,250500,250000,659
|
||||
20250421,140700,24325418750,250000,250000,250500,250000,233
|
||||
20250421,140600,24267162000,250000,250500,250500,250000,892
|
||||
20250421,140500,24043723500,250500,250000,251000,250000,277
|
||||
20250421,140400,23974339750,250000,250500,250500,250000,192
|
||||
20250421,140300,23926255500,250500,250000,251000,250000,145
|
||||
20250421,140200,23889935500,250000,250500,250500,250000,141
|
||||
20250421,140100,23854623750,250500,250500,250500,250000,320
|
||||
20250421,140000,23774490250,250000,250500,250500,250000,122
|
||||
20250421,135900,23743955500,250500,250000,250500,250000,147
|
||||
20250421,135800,23707158000,250000,251000,251000,250000,431
|
||||
20250421,135700,23599181000,251000,250500,251000,250000,721
|
||||
20250421,135600,23418562500,250000,250250,250500,250000,288
|
||||
20250421,135500,23346444750,250500,250500,250500,250000,237
|
||||
20250421,135400,23287123250,250500,250000,250500,250000,609
|
||||
20250421,135300,23134670500,250000,250500,250500,250000,249
|
||||
20250421,135200,23072389250,250500,250500,250500,250000,99
|
||||
20250421,135100,23047616500,250000,250500,250500,250000,171
|
||||
20250421,135000,23004828750,250500,250250,250500,250250,117
|
||||
20250421,134900,22975537750,250500,250500,250500,250000,2030
|
||||
20250421,134800,22467094750,250500,250500,250750,250500,147
|
||||
20250421,134700,22430270750,251000,250500,251000,250500,137
|
||||
20250421,134600,22395943250,250500,250500,251000,250500,96
|
||||
20250421,134500,22371885500,250500,251000,251000,250500,148
|
||||
20250421,134400,22334772250,251000,250500,251000,250500,93
|
||||
20250421,134300,22311445250,251000,250500,251000,250500,156
|
||||
20250421,134200,22272333500,250500,250500,251000,250500,101
|
||||
20250421,134100,22247019250,250500,250500,251000,250500,123
|
||||
20250421,134000,22216190750,250750,250500,251000,250250,697
|
||||
20250421,133900,22041564000,250500,250500,250500,250000,770
|
||||
20250421,133800,21848713750,250500,250250,250500,250000,144
|
||||
20250421,133700,21812673250,250250,250250,250500,250000,133
|
||||
20250421,133600,21779394750,250000,250500,250500,250000,117
|
||||
20250421,133500,21750120500,250500,250500,250500,250000,270
|
||||
20250421,133400,21682535750,250500,250000,250500,250000,190
|
||||
20250421,133300,21635002750,250000,250250,250500,250000,270
|
||||
20250421,133200,21567466750,250500,250500,250500,250000,158
|
||||
20250421,133100,21527899250,250000,250500,250500,250000,519
|
||||
20250421,133000,21397918250,250500,250500,250500,250000,286
|
||||
20250421,132900,21326321000,250500,250000,250500,250000,200
|
||||
20250421,132800,21276259750,250000,250000,250500,250000,84
|
||||
20250421,132700,21255247000,250000,250000,250500,250000,80
|
||||
20250421,132600,21235236750,250000,250500,250500,250000,176
|
||||
20250421,132500,21191203000,250000,250250,250500,250000,113
|
||||
20250421,132400,21162941500,250250,250000,250500,250000,92
|
||||
20250421,132300,21139927000,250000,250250,250500,250000,229
|
||||
20250421,132200,21082652250,250000,250000,250500,250000,150
|
||||
20250421,132100,21045115000,250500,250000,250500,250000,314
|
||||
20250421,132000,20966600500,250250,250500,250500,250000,216
|
||||
20250421,131900,20912579250,250500,250000,250500,250000,166
|
||||
20250421,131800,20871076250,250000,250250,250500,250000,199
|
||||
20250421,131700,20821280500,250500,250000,250500,250000,97
|
||||
20250421,131600,20797012500,250000,250000,250500,250000,116
|
||||
20250421,131500,20767997000,250000,250000,250250,250000,245
|
||||
20250421,131400,20706746500,250000,250000,250500,250000,341
|
||||
20250421,131300,20621443250,250500,250500,250500,250000,1768
|
||||
20250421,131200,20179406750,250500,250000,250500,250000,100
|
||||
20250421,131100,20154388250,250000,250500,250500,250000,226
|
||||
20250421,131000,20097842500,250000,250000,250500,250000,128
|
||||
20250421,130900,20065812750,250000,250000,250500,250000,149
|
||||
20250421,130800,20028544000,250500,250500,250500,250000,168
|
||||
20250421,130700,19986497750,250500,250000,250500,250000,501
|
||||
20250421,130600,19861038750,250000,250500,250500,250000,129
|
||||
20250421,130500,19828781000,250250,250500,250500,250250,64
|
||||
20250421,130400,19812759000,250000,250500,250500,250000,145
|
||||
20250421,130300,19776466000,250000,250000,250500,250000,189
|
||||
20250421,130200,19729200000,250000,250000,250500,250000,143
|
||||
20250421,130100,19693425750,250000,250500,250500,250000,156
|
||||
20250421,130000,19654408500,250500,250500,250500,250000,62
|
||||
20250421,125900,19638899000,250500,250000,250500,250000,141
|
||||
20250421,125800,19603625250,250000,250000,250500,250000,101
|
||||
20250421,125700,19578372750,250000,250000,250500,250000,214
|
||||
20250421,125600,19524870750,250000,250500,250500,250000,100
|
||||
20250421,125500,19499862000,250500,250000,250500,250000,106
|
||||
20250421,125400,19473345500,250500,250500,250500,250000,189
|
||||
20250421,125300,19426055250,250500,250000,250500,250000,126
|
||||
20250421,125200,19394529250,250500,250000,250500,250000,150
|
||||
20250421,125100,19357002250,250000,250500,250500,250000,126
|
||||
20250421,125000,19325469250,250500,250500,250500,250000,130
|
||||
20250421,124900,19292948500,250500,250250,250500,250000,158
|
||||
20250421,124800,19253420250,250250,250500,250500,250000,207
|
||||
20250421,124700,19201584000,250000,250000,250500,250000,321
|
||||
20250421,124600,19121212250,250000,250250,250500,250000,109
|
||||
20250421,124500,19093945250,250500,250000,250500,250000,133
|
||||
20250421,124400,19060676250,250000,250000,250500,250000,151
|
||||
20250421,124300,19022891750,250000,250500,250500,250000,101
|
||||
20250421,124200,18997626250,250500,250500,251000,250000,3078
|
||||
20250421,124100,18226693000,250500,251000,251000,250500,145
|
||||
20250421,124000,18190365000,251000,251000,251000,250500,211
|
||||
20250421,123900,18137493500,250500,251000,251000,250500,275
|
||||
20250421,123800,18068593750,250500,250750,251000,250500,101
|
||||
20250421,123700,18043263000,250500,251000,251000,250500,190
|
||||
20250421,123600,17995632500,251000,251000,251000,250500,149
|
||||
20250421,123500,17958289000,250500,250750,251000,250500,174
|
||||
20250421,123400,17914649750,251000,251000,251000,250500,102
|
||||
20250421,123300,17889077750,251000,251000,251000,250500,202
|
||||
20250421,123200,17838402500,251000,250750,251000,250500,187
|
||||
20250421,123100,17791546500,250500,250500,251000,250500,256
|
||||
20250421,123000,17727410500,250750,250500,251000,250500,148
|
||||
20250421,122900,17690318750,250500,250750,251000,250500,140
|
||||
20250421,122800,17655238750,250500,250500,250500,250500,96
|
||||
20250421,122700,17631190750,250500,250500,251000,250500,76
|
||||
20250421,122600,17612147750,250500,250500,251000,250500,103
|
||||
20250421,122500,17586331250,250750,250500,251000,250500,143
|
||||
20250421,122400,17550507000,250500,250500,251000,250500,110
|
||||
20250421,122300,17522940750,251000,251000,251000,250500,143
|
||||
20250421,122200,17487102000,250500,251000,251000,250500,104
|
||||
20250421,122100,17461036500,250500,250500,251000,250500,106
|
||||
20250421,122000,17434472750,250500,251000,251000,250500,71
|
||||
20250421,121900,17416685750,250500,250500,250750,250500,69
|
||||
20250421,121800,17399400000,250500,250750,251000,250500,131
|
||||
20250421,121700,17366559250,250500,250500,251000,250500,70
|
||||
20250421,121600,17349019000,250500,251000,251000,250500,182
|
||||
20250421,121500,17303366500,250500,250500,251000,250500,197
|
||||
20250421,121400,17254015750,250500,250500,251000,250500,147
|
||||
20250421,121300,17217189500,250500,250750,250750,250500,59
|
||||
20250421,121200,17202409250,250500,250500,251000,250500,153
|
||||
20250421,121100,17164063250,250500,250750,251000,250500,77
|
||||
20250421,121000,17144751750,250750,250500,251000,250500,77
|
||||
20250421,120900,17125446000,250500,250500,251000,250500,217
|
||||
20250421,120800,17071003250,250500,250500,251000,250500,150
|
||||
20250421,120700,17033420250,250500,250500,251000,250500,144
|
||||
20250421,120600,16997304250,251000,251000,251000,250500,272
|
||||
20250421,120500,16929040250,251000,251500,251500,251000,101
|
||||
20250421,120400,16903681000,251000,251000,251500,251000,41
|
||||
20250421,120300,16893387250,251000,251000,251500,251000,82
|
||||
20250421,120200,16872797250,251000,251000,251500,251000,268
|
||||
20250421,120100,16805521000,251000,251000,251500,251000,127
|
||||
20250421,120000,16773643500,251000,251000,251500,251000,67
|
||||
20250421,115900,16756820500,251500,251000,251500,251000,98
|
||||
20250421,115800,16732209500,251000,251000,251250,251000,140
|
||||
20250421,115700,16697069250,251000,251000,251250,250750,1813
|
||||
20250421,115600,16241997750,251000,250500,251000,250500,145
|
||||
20250421,115500,16205627250,250500,250500,251000,250500,116
|
||||
20250421,115400,16176538750,250500,251000,251000,250500,190
|
||||
20250421,115300,16128884750,250500,250500,251000,250500,289
|
||||
20250421,115200,16056379250,250500,251000,251250,250500,444
|
||||
20250421,115100,15944941750,251000,250750,251000,250500,831
|
||||
20250421,115000,15736421250,250750,250500,250750,250500,70
|
||||
20250421,114900,15718882000,250500,250500,251000,250500,79
|
||||
20250421,114800,15699083000,251000,250500,251000,250000,3951
|
||||
20250421,114700,14709359250,250750,251000,251250,250500,4873
|
||||
20250421,114600,13486728000,251000,251250,251250,251000,56
|
||||
20250421,114500,13472670500,251000,251000,251250,251000,78
|
||||
20250421,114400,13453090250,251000,251000,251250,251000,100
|
||||
20250421,114300,13427984000,251250,251000,251250,251000,110
|
||||
20250421,114200,13400371750,251000,251000,251500,251000,560
|
||||
20250421,114100,13259804750,251000,251000,251500,251000,102
|
||||
20250421,114000,13234197250,251000,251000,251500,251000,188
|
||||
20250421,113900,13187006250,251000,251000,251500,251000,111
|
||||
20250421,113800,13159142500,251000,251000,251500,251000,77
|
||||
20250421,113700,13139806750,251000,251000,251500,251000,128
|
||||
20250421,113600,13107660250,251000,251000,251500,251000,101
|
||||
20250421,113500,13082306250,251000,251500,251500,251000,90
|
||||
20250421,113400,13059686000,251500,251500,251500,251000,321
|
||||
20250421,113300,12978979250,251500,251500,251750,251500,96
|
||||
20250421,113200,12954834250,251500,251500,252000,251500,160
|
||||
20250421,113100,12914580750,251500,251750,251750,251500,91
|
||||
20250421,113000,12891693750,251500,251750,251750,251500,58
|
||||
20250421,112900,12877106500,251750,251500,251750,251500,55
|
||||
20250421,112800,12863273750,251500,251000,252000,251000,195
|
||||
20250421,112700,12814262250,251000,251750,251750,251000,515
|
||||
20250421,112600,12684775750,251500,251500,251750,251500,64
|
||||
20250421,112500,12668679500,251500,251750,251750,251500,180
|
||||
20250421,112400,12623408250,251500,251500,251750,251500,83
|
||||
20250421,112300,12602533500,251500,251500,251500,251500,41
|
||||
20250421,112200,12592222000,251500,251500,251750,251500,45
|
||||
20250421,112100,12580903750,251500,251500,252000,251500,97
|
||||
20250421,112000,12556507750,251500,251500,252000,251000,651
|
||||
20250421,111900,12392778000,251500,251750,252000,251500,85
|
||||
20250421,111800,12371388250,251750,251500,252000,251500,41
|
||||
20250421,111700,12361075750,251500,251750,252000,251500,99
|
||||
20250421,111600,12336166250,251750,251500,251750,251000,373
|
||||
20250421,111500,12242348000,251000,251500,251500,251000,87
|
||||
20250421,111400,12220492250,251000,251500,251500,251000,72
|
||||
20250421,111300,12202400500,251000,251500,251500,251000,190
|
||||
20250421,111200,12154631250,251250,251500,251500,251250,290
|
||||
20250421,111100,12081702250,251250,251500,251500,251250,78
|
||||
20250421,111000,12062090250,251500,251500,251500,251250,122
|
||||
20250421,110900,12031414250,251500,251750,251750,251000,1909
|
||||
20250421,110800,11551364000,251500,251500,251750,251500,54
|
||||
20250421,110700,11537781500,251500,252000,252000,251500,40
|
||||
20250421,110600,11527711500,251500,252000,252000,251500,56
|
||||
20250421,110500,11513624000,251500,251500,252000,251500,72
|
||||
20250421,110400,11495505000,251500,251500,251750,251500,48
|
||||
20250421,110300,11483432250,251500,251500,252000,251500,63
|
||||
20250421,110200,11467582250,251500,252000,252000,251500,97
|
||||
20250421,110100,11443142750,252000,251500,252500,251500,207
|
||||
20250421,110000,11390999250,252000,251500,252000,251500,277
|
||||
20250421,105900,11321209250,251500,251500,252000,251500,45
|
||||
20250421,105800,11309888250,252000,251500,252000,251500,47
|
||||
20250421,105700,11298062000,251500,252000,252000,251500,64
|
||||
20250421,105600,11281957500,251500,252000,252000,251500,108
|
||||
20250421,105500,11254766750,252250,251750,252250,251750,345
|
||||
20250421,105400,11167826750,252000,251500,252000,251500,76
|
||||
20250421,105300,11148687000,252000,252000,252000,251500,99
|
||||
20250421,105200,11123762000,251500,252000,252000,251500,379
|
||||
20250421,105100,11028271500,252000,252250,252250,252000,78
|
||||
20250421,105000,11008605750,252500,252000,252500,252000,23
|
||||
20250421,104900,11002804750,252000,252250,252250,252000,52
|
||||
20250421,104800,10989699250,252250,252000,252250,252000,51
|
||||
20250421,104700,10976845500,252000,252000,252000,252000,142
|
||||
20250421,104600,10941061500,252000,251500,252000,251500,337
|
||||
20250421,104500,10856165750,252000,252000,252000,251500,252
|
||||
20250421,104400,10792667250,252000,251500,252000,251500,661
|
||||
20250421,104300,10626112250,252000,252000,252000,251500,69
|
||||
20250421,104200,10608728250,251500,252000,252000,251500,67
|
||||
20250421,104100,10591864250,251750,251750,252000,251500,51
|
||||
20250421,104000,10579024250,251750,252000,252000,251750,118
|
||||
20250421,103900,10549294250,252000,252000,252000,251500,294
|
||||
20250421,103800,10475230500,252000,251500,252000,251500,26
|
||||
20250421,103700,10468689250,252000,251750,252000,251500,50
|
||||
20250421,103600,10456109250,251750,251500,251750,251500,29
|
||||
20250421,103500,10448815000,251500,252000,252000,251500,62
|
||||
20250421,103400,10433207000,252000,251500,252000,251500,68
|
||||
20250421,103300,10416093750,252000,251750,252000,251500,61
|
||||
20250421,103200,10400730000,252000,251750,252000,251500,119
|
||||
20250421,103100,10370782250,251500,251750,251750,251500,44
|
||||
20250421,103000,10359710250,251500,251500,251750,251500,59
|
||||
20250421,102900,10344870750,251750,251750,251750,251500,73
|
||||
20250421,102800,10326503750,251500,251750,251750,251500,46
|
||||
20250421,102700,10314926750,251500,251500,251750,251500,66
|
||||
20250421,102600,10298327250,251500,251500,251750,251500,123
|
||||
20250421,102500,10267385000,251500,252000,252000,251500,83
|
||||
20250421,102400,10246494500,251500,251500,252000,251000,1407
|
||||
20250421,102300,9892645250,251000,251000,251500,251000,52
|
||||
20250421,102200,9879575000,251500,251000,251500,251000,72
|
||||
20250421,102100,9861497750,251000,251500,251500,251000,53
|
||||
20250421,102000,9848178750,251000,251500,251500,251000,224
|
||||
20250421,101900,9791952000,251500,251500,251500,251000,86
|
||||
20250421,101800,9770351750,251000,251750,251750,251000,661
|
||||
20250421,101700,9604133500,251750,251500,251750,251500,61
|
||||
20250421,101600,9588785250,251750,251750,251750,251500,97
|
||||
20250421,101500,9564388250,251500,251750,251750,251500,50
|
||||
20250421,101400,9551812750,251500,251500,251500,251000,705
|
||||
20250421,101300,9374509750,251000,251500,251500,251000,280
|
||||
20250421,101200,9304108000,251500,251500,251500,251000,395
|
||||
20250421,101100,9204857500,251500,252000,252000,251000,2703
|
||||
20250421,101000,8524476500,252000,252500,252500,252000,33
|
||||
20250421,100900,8516157250,252500,252000,252500,252000,41
|
||||
20250421,100800,8505816750,252000,252250,252500,252000,43
|
||||
20250421,100700,8494973000,252500,252250,252500,252000,99
|
||||
20250421,100600,8469993000,252000,252250,252500,252000,27
|
||||
20250421,100500,8463185000,252500,252750,252750,251750,1440
|
||||
20250421,100400,8100009250,252500,252500,253000,252500,50
|
||||
20250421,100300,8087382250,253000,252500,253000,252500,26
|
||||
20250421,100200,8080813500,253000,252750,253000,252500,28
|
||||
20250421,100100,8073737000,253000,253000,253500,252500,806
|
||||
20250421,100000,7869821500,253000,253000,253500,253000,263
|
||||
20250421,095900,7803271500,253500,253500,253500,253000,94
|
||||
20250421,095800,7779454000,253000,253000,253500,253000,154
|
||||
20250421,095700,7740485250,253000,253000,253500,253000,55
|
||||
20250421,095600,7726567250,253500,253500,253500,253000,46
|
||||
20250421,095500,7714927250,253500,253000,253500,253000,37
|
||||
20250421,095400,7705563000,253000,253000,253500,253000,101
|
||||
20250421,095300,7679975500,253000,253000,253500,253000,79
|
||||
20250421,095200,7659973250,253500,253000,253500,253000,524
|
||||
20250421,095100,7527315250,253500,253250,253500,253000,55
|
||||
20250421,095000,7513381000,253250,253250,253500,253250,193
|
||||
20250421,094900,7464461250,253250,254000,254000,253000,220
|
||||
20250421,094800,7408699250,254000,253500,254000,253500,178
|
||||
20250421,094700,7363519000,253500,253750,254000,253500,213
|
||||
20250421,094600,7309492500,253500,254000,254500,253500,554
|
||||
20250421,094500,7168792750,254500,254250,254500,254000,62
|
||||
20250421,094400,7153035250,254500,254250,255000,254000,237
|
||||
20250421,094300,7092710750,254500,254500,255000,254000,598
|
||||
20250421,094200,6940501250,254500,254750,255000,254500,283
|
||||
20250421,094100,6868467750,254500,254750,255000,254500,827
|
||||
20250421,094000,6657986500,254500,254000,255000,254000,835
|
||||
20250421,093900,6445482500,254250,254000,254250,254000,35
|
||||
20250421,093800,6436590750,254250,254250,254500,254000,847
|
||||
20250421,093700,6221403000,254500,254250,254500,254000,60
|
||||
20250421,093600,6206156000,254250,254250,254500,254000,61
|
||||
20250421,093500,6190636250,254500,255000,255000,254000,111
|
||||
20250421,093400,6162390250,254500,254250,254500,254000,701
|
||||
20250421,093300,5984002000,254000,254500,254750,254000,218
|
||||
20250421,093200,5928526500,254500,254000,254500,254000,950
|
||||
20250421,093100,5686843750,254000,253750,254500,253500,476
|
||||
20250421,093000,5565933250,253750,254000,254500,253750,764
|
||||
20250421,092900,5371867750,253750,254000,254250,253750,616
|
||||
20250421,092800,5215406000,253750,254000,254000,253750,97
|
||||
20250421,092700,5190771500,253750,253000,254000,253000,3309
|
||||
20250421,092600,4350921250,253250,253000,253500,253000,736
|
||||
20250421,092500,4164677250,253000,252500,253000,252500,91
|
||||
20250421,092400,4141672000,252500,252500,253000,252500,286
|
||||
20250421,092300,4069367750,252500,252250,253000,252000,986
|
||||
20250421,092200,3820418750,252500,252000,252500,252000,208
|
||||
20250421,092100,3767919000,252000,251500,252500,251500,1226
|
||||
20250421,092000,3459087500,251500,251250,251500,251000,120
|
||||
20250421,091900,3428942250,251000,251250,251250,251000,54
|
||||
20250421,091800,3415385750,251000,251000,251500,251000,268
|
||||
20250421,091700,3348066750,251000,251000,251500,251000,551
|
||||
20250421,091600,3209715250,251000,251500,251500,251000,42
|
||||
20250421,091500,3199170750,251000,252000,252000,251000,415
|
||||
20250421,091400,3094749250,252000,251750,252000,251500,66
|
||||
20250421,091300,3078145250,251500,251500,252000,251000,751
|
||||
20250421,091200,2889267750,251500,251000,251500,251000,69
|
||||
20250421,091100,2871924250,251000,251000,251500,251000,112
|
||||
20250421,091000,2843766250,251000,251000,251500,251000,314
|
||||
20250421,090900,2764940250,251000,251500,251500,250500,841
|
||||
20250421,090800,2553798750,251500,251500,251500,251000,1032
|
||||
20250421,090700,2294259000,251500,252000,252000,251500,136
|
||||
20250421,090600,2260049500,252000,252000,252500,251500,539
|
||||
20250421,090500,2124102000,252000,251000,252500,250500,1631
|
||||
20250421,090400,1713877500,251000,251000,251000,250500,792
|
||||
20250421,090300,1515428500,251000,251000,251000,250500,846
|
||||
20250421,090200,1303087250,251000,251000,251500,251000,2226
|
||||
20250421,090100,743866250,251500,252000,252000,251000,1776
|
||||
20250421,090000,297207000,252000,252500,253000,252000,1177
|
||||
|
Reference in New Issue
Block a user