Update 2025-04-21 2740 candle_min
This commit is contained in:
572
005690/min/candle-20250421.csv
Normal file
572
005690/min/candle-20250421.csv
Normal file
@@ -0,0 +1,572 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250421,183000,7732771445,10070,10070,10070,10070,12489
|
||||
20250421,182900,7732771445,10070,10070,10070,10070,0
|
||||
20250421,182800,7732771445,10070,10070,10070,10070,0
|
||||
20250421,182700,7732771445,10070,10070,10070,10070,0
|
||||
20250421,182600,7732771445,10070,10070,10070,10070,0
|
||||
20250421,182500,7732771445,10070,10070,10070,10070,0
|
||||
20250421,182400,7732771445,10070,10070,10070,10070,0
|
||||
20250421,182300,7732771445,10070,10070,10070,10070,0
|
||||
20250421,182200,7732771445,10070,10070,10070,10070,0
|
||||
20250421,182100,7732771445,10070,10070,10070,10070,0
|
||||
20250421,182000,7732771445,10070,10070,10070,10070,0
|
||||
20250421,181900,7732771445,10070,10070,10070,10070,0
|
||||
20250421,181800,7732771445,10070,10070,10070,10070,0
|
||||
20250421,181700,7732771445,10070,10070,10070,10070,0
|
||||
20250421,181600,7732771445,10070,10070,10070,10070,0
|
||||
20250421,181500,7732771445,10070,10070,10070,10070,0
|
||||
20250421,181400,7732771445,10070,10070,10070,10070,0
|
||||
20250421,181300,7732771445,10070,10070,10070,10070,0
|
||||
20250421,181200,7732771445,10070,10070,10070,10070,0
|
||||
20250421,181100,7732771445,10070,10070,10070,10070,0
|
||||
20250421,181000,7732771445,10070,10070,10070,10070,0
|
||||
20250421,180900,7732771445,10070,10070,10070,10070,0
|
||||
20250421,180800,7732771445,10070,10070,10070,10070,0
|
||||
20250421,180700,7732771445,10070,10070,10070,10070,0
|
||||
20250421,180600,7732771445,10070,10070,10070,10070,0
|
||||
20250421,180500,7732771445,10070,10070,10070,10070,0
|
||||
20250421,180400,7732771445,10070,10070,10070,10070,0
|
||||
20250421,180300,7732771445,10070,10070,10070,10070,0
|
||||
20250421,180200,7732771445,10070,10070,10070,10070,0
|
||||
20250421,180100,7732771445,10070,10070,10070,10070,0
|
||||
20250421,180000,7732771445,10070,10070,10070,10070,12489
|
||||
20250421,175900,7732771445,10070,10070,10070,10070,0
|
||||
20250421,175800,7732771445,10070,10070,10070,10070,0
|
||||
20250421,175700,7732771445,10070,10070,10070,10070,0
|
||||
20250421,175600,7732771445,10070,10070,10070,10070,0
|
||||
20250421,175500,7732771445,10070,10070,10070,10070,0
|
||||
20250421,175400,7732771445,10070,10070,10070,10070,0
|
||||
20250421,175300,7732771445,10070,10070,10070,10070,0
|
||||
20250421,175200,7732771445,10070,10070,10070,10070,0
|
||||
20250421,175100,7732771445,10070,10070,10070,10070,0
|
||||
20250421,175000,7732771445,10070,10070,10070,10070,0
|
||||
20250421,174900,7732771445,10070,10070,10070,10070,0
|
||||
20250421,174800,7732771445,10070,10070,10070,10070,0
|
||||
20250421,174700,7732771445,10070,10070,10070,10070,0
|
||||
20250421,174600,7732771445,10070,10070,10070,10070,0
|
||||
20250421,174500,7732771445,10070,10070,10070,10070,0
|
||||
20250421,174400,7732771445,10070,10070,10070,10070,0
|
||||
20250421,174300,7732771445,10070,10070,10070,10070,0
|
||||
20250421,174200,7732771445,10070,10070,10070,10070,0
|
||||
20250421,174100,7732771445,10070,10070,10070,10070,0
|
||||
20250421,174000,7732771445,10070,10070,10070,10070,0
|
||||
20250421,173900,7732771445,10070,10070,10070,10070,0
|
||||
20250421,173800,7732771445,10070,10070,10070,10070,0
|
||||
20250421,173700,7732771445,10070,10070,10070,10070,0
|
||||
20250421,173600,7732771445,10070,10070,10070,10070,0
|
||||
20250421,173500,7732771445,10070,10070,10070,10070,0
|
||||
20250421,173400,7732771445,10070,10070,10070,10070,0
|
||||
20250421,173300,7732771445,10070,10070,10070,10070,0
|
||||
20250421,173200,7732771445,10070,10070,10070,10070,0
|
||||
20250421,173100,7732771445,10070,10070,10070,10070,0
|
||||
20250421,173000,7732771445,10070,10070,10070,10070,12489
|
||||
20250421,172900,7732771445,10070,10070,10070,10070,0
|
||||
20250421,172800,7732771445,10070,10070,10070,10070,0
|
||||
20250421,172700,7732771445,10070,10070,10070,10070,0
|
||||
20250421,172600,7732771445,10070,10070,10070,10070,0
|
||||
20250421,172500,7732771445,10070,10070,10070,10070,0
|
||||
20250421,172400,7732771445,10070,10070,10070,10070,0
|
||||
20250421,172300,7732771445,10070,10070,10070,10070,0
|
||||
20250421,172200,7732771445,10070,10070,10070,10070,0
|
||||
20250421,172100,7732771445,10070,10070,10070,10070,0
|
||||
20250421,172000,7732771445,10070,10070,10070,10070,0
|
||||
20250421,171900,7732771445,10070,10070,10070,10070,0
|
||||
20250421,171800,7732771445,10070,10070,10070,10070,0
|
||||
20250421,171700,7732771445,10070,10070,10070,10070,0
|
||||
20250421,171600,7732771445,10070,10070,10070,10070,0
|
||||
20250421,171500,7732771445,10070,10070,10070,10070,0
|
||||
20250421,171400,7732771445,10070,10070,10070,10070,0
|
||||
20250421,171300,7732771445,10070,10070,10070,10070,0
|
||||
20250421,171200,7732771445,10070,10070,10070,10070,0
|
||||
20250421,171100,7732771445,10070,10070,10070,10070,0
|
||||
20250421,171000,7732771445,10070,10070,10070,10070,0
|
||||
20250421,170900,7732771445,10070,10070,10070,10070,0
|
||||
20250421,170800,7732771445,10070,10070,10070,10070,0
|
||||
20250421,170700,7732771445,10070,10070,10070,10070,0
|
||||
20250421,170600,7732771445,10070,10070,10070,10070,0
|
||||
20250421,170500,7732771445,10070,10070,10070,10070,0
|
||||
20250421,170400,7732771445,10070,10070,10070,10070,0
|
||||
20250421,170300,7732771445,10070,10070,10070,10070,0
|
||||
20250421,170200,7732771445,10070,10070,10070,10070,0
|
||||
20250421,170100,7732771445,10070,10070,10070,10070,0
|
||||
20250421,170000,7732771445,10070,10070,10070,10070,12489
|
||||
20250421,165900,7732771445,10070,10070,10070,10070,0
|
||||
20250421,165800,7732771445,10070,10070,10070,10070,0
|
||||
20250421,165700,7732771445,10070,10070,10070,10070,0
|
||||
20250421,165600,7732771445,10070,10070,10070,10070,0
|
||||
20250421,165500,7732771445,10070,10070,10070,10070,0
|
||||
20250421,165400,7732771445,10070,10070,10070,10070,0
|
||||
20250421,165300,7732771445,10070,10070,10070,10070,0
|
||||
20250421,165200,7732771445,10070,10070,10070,10070,0
|
||||
20250421,165100,7732771445,10070,10070,10070,10070,0
|
||||
20250421,165000,7732771445,10070,10070,10070,10070,0
|
||||
20250421,164900,7732771445,10070,10070,10070,10070,0
|
||||
20250421,164800,7732771445,10070,10070,10070,10070,0
|
||||
20250421,164700,7732771445,10070,10070,10070,10070,0
|
||||
20250421,164600,7732771445,10070,10070,10070,10070,0
|
||||
20250421,164500,7732771445,10070,10070,10070,10070,0
|
||||
20250421,164400,7732771445,10070,10070,10070,10070,0
|
||||
20250421,164300,7732771445,10070,10070,10070,10070,0
|
||||
20250421,164200,7732771445,10070,10070,10070,10070,0
|
||||
20250421,164100,7732771445,10070,10070,10070,10070,0
|
||||
20250421,164000,7732771445,10070,10070,10070,10070,0
|
||||
20250421,163900,7732771445,10070,10070,10070,10070,0
|
||||
20250421,163800,7732771445,10070,10070,10070,10070,0
|
||||
20250421,163700,7732771445,10070,10070,10070,10070,0
|
||||
20250421,163600,7732771445,10070,10070,10070,10070,0
|
||||
20250421,163500,7732771445,10070,10070,10070,10070,0
|
||||
20250421,163400,7732771445,10070,10070,10070,10070,0
|
||||
20250421,163300,7732771445,10070,10070,10070,10070,0
|
||||
20250421,163200,7732771445,10070,10070,10070,10070,0
|
||||
20250421,163100,7732771445,10070,10070,10070,10070,0
|
||||
20250421,163000,7732771445,10070,10070,10070,10070,12489
|
||||
20250421,162900,7732771445,10070,10070,10070,10070,0
|
||||
20250421,162800,7732771445,10070,10070,10070,10070,0
|
||||
20250421,162700,7732771445,10070,10070,10070,10070,0
|
||||
20250421,162600,7732771445,10070,10070,10070,10070,0
|
||||
20250421,162500,7732771445,10070,10070,10070,10070,0
|
||||
20250421,162400,7732771445,10070,10070,10070,10070,0
|
||||
20250421,162300,7732771445,10070,10070,10070,10070,0
|
||||
20250421,162200,7732771445,10070,10070,10070,10070,0
|
||||
20250421,162100,7732771445,10070,10070,10070,10070,0
|
||||
20250421,162000,7732771445,10070,10070,10070,10070,0
|
||||
20250421,161900,7732771445,10070,10070,10070,10070,0
|
||||
20250421,161800,7732771445,10070,10070,10070,10070,0
|
||||
20250421,161700,7732771445,10070,10070,10070,10070,0
|
||||
20250421,161600,7732771445,10070,10070,10070,10070,0
|
||||
20250421,161500,7732771445,10070,10070,10070,10070,0
|
||||
20250421,161400,7732771445,10070,10070,10070,10070,0
|
||||
20250421,161300,7732771445,10070,10070,10070,10070,0
|
||||
20250421,161200,7732771445,10070,10070,10070,10070,0
|
||||
20250421,161100,7732771445,10070,10070,10070,10070,0
|
||||
20250421,161000,7732771445,10070,10070,10070,10070,0
|
||||
20250421,160900,7732771445,10070,10070,10070,10070,0
|
||||
20250421,160800,7732771445,10070,10070,10070,10070,0
|
||||
20250421,160700,7732771445,10070,10070,10070,10070,0
|
||||
20250421,160600,7732771445,10070,10070,10070,10070,0
|
||||
20250421,160500,7732771445,10070,10070,10070,10070,0
|
||||
20250421,160400,7732771445,10070,10070,10070,10070,0
|
||||
20250421,160300,7732771445,10070,10070,10070,10070,0
|
||||
20250421,160200,7732771445,10070,10070,10070,10070,0
|
||||
20250421,160100,7732771445,10070,10070,10070,10070,0
|
||||
20250421,160000,7732771445,10070,10070,10070,10070,12489
|
||||
20250421,155900,7732771445,10070,10070,10070,10070,0
|
||||
20250421,155800,7732771445,10070,10070,10070,10070,0
|
||||
20250421,155700,7732771445,10070,10070,10070,10070,0
|
||||
20250421,155600,7732771445,10070,10070,10070,10070,0
|
||||
20250421,155500,7732771445,10070,10070,10070,10070,0
|
||||
20250421,155400,7732771445,10070,10070,10070,10070,0
|
||||
20250421,155300,7732771445,10070,10070,10070,10070,0
|
||||
20250421,155200,7732771445,10070,10070,10070,10070,0
|
||||
20250421,155100,7732771445,10070,10070,10070,10070,0
|
||||
20250421,155000,7732771445,10070,10070,10070,10070,0
|
||||
20250421,154900,7732771445,10070,10070,10070,10070,0
|
||||
20250421,154800,7732771445,10070,10070,10070,10070,0
|
||||
20250421,154700,7732771445,10070,10070,10070,10070,0
|
||||
20250421,154600,7732771445,10070,10070,10070,10070,0
|
||||
20250421,154500,7732771445,10070,10070,10070,10070,0
|
||||
20250421,154400,7732771445,10070,10070,10070,10070,0
|
||||
20250421,154300,7732771445,10070,10070,10070,10070,0
|
||||
20250421,154200,7732771445,10070,10070,10070,10070,0
|
||||
20250421,154100,7732771445,10070,10070,10070,10070,0
|
||||
20250421,154000,7732771445,10070,10070,10070,10070,0
|
||||
20250421,153900,7732771445,10070,10070,10070,10070,0
|
||||
20250421,153800,7732771445,10070,10070,10070,10070,0
|
||||
20250421,153700,7732771445,10070,10070,10070,10070,0
|
||||
20250421,153600,7732771445,10070,10070,10070,10070,0
|
||||
20250421,153500,7732771445,10070,10070,10070,10070,0
|
||||
20250421,153400,7732771445,10070,10070,10070,10070,0
|
||||
20250421,153300,7732771445,10070,10070,10070,10070,0
|
||||
20250421,153200,7732771445,10070,10070,10070,10070,0
|
||||
20250421,153100,7732771445,10070,10070,10070,10070,0
|
||||
20250421,153000,7732771445,10070,10070,10070,10070,24978
|
||||
20250421,152900,7607007215,10080,10080,10080,10080,0
|
||||
20250421,152800,7607007215,10080,10080,10080,10080,0
|
||||
20250421,152700,7607007215,10080,10080,10080,10080,0
|
||||
20250421,152600,7607007215,10080,10080,10080,10080,0
|
||||
20250421,152500,7607007215,10080,10080,10080,10080,0
|
||||
20250421,152400,7607007215,10080,10080,10080,10080,0
|
||||
20250421,152300,7607007215,10080,10080,10080,10080,0
|
||||
20250421,152200,7607007215,10080,10080,10080,10080,0
|
||||
20250421,152100,7607007215,10080,10080,10080,10080,0
|
||||
20250421,152000,7607007215,10080,10080,10080,10080,0
|
||||
20250421,151900,7607007215,10080,10070,10080,10050,992
|
||||
20250421,151800,7597015305,10080,10080,10080,10070,914
|
||||
20250421,151700,7587802695,10080,10070,10080,10060,1765
|
||||
20250421,151600,7570029275,10070,10060,10070,10060,1400
|
||||
20250421,151500,7555940275,10050,10050,10060,10040,2694
|
||||
20250421,151400,7528854515,10060,10050,10060,10040,1567
|
||||
20250421,151300,7513105555,10060,10050,10060,10040,1298
|
||||
20250421,151200,7500057715,10040,10050,10050,10040,1515
|
||||
20250421,151100,7484837795,10040,10040,10050,10030,1863
|
||||
20250421,151000,7466123125,10040,10050,10050,10040,1199
|
||||
20250421,150900,7454082435,10050,10030,10060,10030,1251
|
||||
20250421,150800,7441512530,10060,10040,10060,10030,1432
|
||||
20250421,150700,7427129720,10040,10050,10060,10040,1211
|
||||
20250421,150600,7414957680,10050,10060,10070,10040,1185
|
||||
20250421,150500,7403039700,10060,10070,10070,10050,898
|
||||
20250421,150400,7394002390,10060,10070,10070,10060,654
|
||||
20250421,150300,7387420410,10060,10060,10070,10060,806
|
||||
20250421,150200,7379309660,10060,10060,10080,10050,796
|
||||
20250421,150100,7371303290,10070,10050,10080,10050,2527
|
||||
20250421,150000,7345888590,10060,10080,10080,10050,622
|
||||
20250421,145900,7339627950,10080,10070,10080,10050,2362
|
||||
20250421,145800,7315848820,10080,10070,10080,10060,738
|
||||
20250421,145700,7308413490,10070,10070,10080,10060,826
|
||||
20250421,145600,7300093190,10070,10070,10080,10070,639
|
||||
20250421,145500,7293655590,10080,10080,10080,10070,560
|
||||
20250421,145400,7288013000,10080,10070,10080,10050,1253
|
||||
20250421,145300,7275399240,10070,10070,10080,10060,535
|
||||
20250421,145200,7270011790,10070,10060,10070,10060,618
|
||||
20250421,145100,7263789090,10070,10080,10080,10060,1284
|
||||
20250421,145000,7250863990,10090,10080,10090,10070,1114
|
||||
20250421,144900,7239634640,10080,10080,10090,10070,1535
|
||||
20250421,144800,7224159195,10090,10080,10090,10080,475
|
||||
20250421,144700,7219368485,10090,10090,10090,10080,1014
|
||||
20250421,144600,7209142405,10080,10070,10090,10070,888
|
||||
20250421,144500,7200191145,10070,10080,10080,10060,913
|
||||
20250421,144400,7190995335,10090,10080,10090,10080,478
|
||||
20250421,144300,7186175125,10090,10090,10090,10080,823
|
||||
20250421,144200,7177872755,10090,10090,10090,10080,1545
|
||||
20250421,144100,7162285935,10080,10090,10090,10080,1191
|
||||
20250421,144000,7150278365,10090,10090,10090,10080,883
|
||||
20250421,143900,7141371735,10070,10080,10090,10070,1097
|
||||
20250421,143800,7130317365,10090,10090,10090,10080,1048
|
||||
20250421,143700,7119749865,10090,10080,10090,10080,571
|
||||
20250421,143600,7113993955,10080,10100,10100,10070,959
|
||||
20250421,143500,7104325945,10090,10090,10090,10070,941
|
||||
20250421,143400,7094833825,10080,10080,10090,10070,1001
|
||||
20250421,143300,7084741285,10080,10080,10100,10070,1127
|
||||
20250421,143200,7073373525,10080,10100,10100,10080,1392
|
||||
20250421,143100,7059333895,10100,10100,10100,10090,774
|
||||
20250421,143000,7051518295,10100,10100,10100,10090,593
|
||||
20250421,142900,7045530745,10100,10090,10100,10090,1017
|
||||
20250421,142800,7035263655,10100,10080,10100,10080,1992
|
||||
20250421,142700,7015160435,10090,10090,10100,10090,2867
|
||||
20250421,142600,6986230315,10090,10080,10090,10080,1355
|
||||
20250421,142500,6972568525,10090,10090,10090,10080,1328
|
||||
20250421,142400,6959171585,10080,10100,10100,10080,646
|
||||
20250421,142300,6952655965,10100,10070,10100,10000,10050
|
||||
20250421,142200,6851508215,10070,10070,10080,10070,1758
|
||||
20250421,142100,6833796835,10070,10050,10070,10050,2875
|
||||
20250421,142000,6804872875,10060,10040,10060,10040,1765
|
||||
20250421,141900,6787135525,10040,10040,10050,10030,1986
|
||||
20250421,141800,6767199485,10040,10030,10040,10030,780
|
||||
20250421,141700,6759369385,10030,10030,10040,10030,436
|
||||
20250421,141600,6754994355,10030,10030,10040,10030,295
|
||||
20250421,141500,6752032725,10030,10040,10040,10030,1198
|
||||
20250421,141400,6740007845,10040,10040,10040,10030,372
|
||||
20250421,141300,6736273335,10040,10040,10040,10030,99
|
||||
20250421,141200,6735279395,10040,10040,10050,10040,1057
|
||||
20250421,141100,6724663955,10050,10030,10050,10020,675
|
||||
20250421,141000,6717890495,10030,10030,10030,10020,327
|
||||
20250421,140900,6714611535,10030,10040,10050,10020,774
|
||||
20250421,140800,6706853005,10040,10030,10050,10030,941
|
||||
20250421,140700,6697401855,10040,10040,10040,10040,194
|
||||
20250421,140600,6695454095,10040,10030,10050,10020,455
|
||||
20250421,140500,6690891285,10040,10030,10050,10030,555
|
||||
20250421,140400,6685317005,10030,10030,10050,10030,722
|
||||
20250421,140300,6678072505,10030,10030,10030,10030,309
|
||||
20250421,140200,6674973235,10030,10030,10030,10030,165
|
||||
20250421,140100,6673318285,10030,10030,10030,10020,110
|
||||
20250421,140000,6672215465,10030,10030,10050,10020,1275
|
||||
20250421,135900,6659429625,10030,10030,10030,10020,844
|
||||
20250421,135800,6650970495,10030,10020,10030,10010,298
|
||||
20250421,135700,6647983905,10030,10040,10050,10020,668
|
||||
20250421,135600,6641275165,10040,10020,10040,10010,1674
|
||||
20250421,135500,6624507805,10030,10020,10030,10020,496
|
||||
20250421,135400,6619534475,10020,10020,10020,10010,444
|
||||
20250421,135300,6615088005,10020,10020,10020,10020,541
|
||||
20250421,135200,6609667185,10020,10030,10030,10020,683
|
||||
20250421,135100,6602822865,10020,10030,10040,10020,542
|
||||
20250421,135000,6597384955,10040,10040,10040,10030,576
|
||||
20250421,134900,6591603305,10040,10030,10040,10030,321
|
||||
20250421,134800,6588381985,10040,10040,10040,10030,620
|
||||
20250421,134700,6582160235,10040,10040,10050,10040,124
|
||||
20250421,134600,6580915055,10040,10040,10050,10040,587
|
||||
20250421,134500,6575020885,10040,10030,10040,10030,700
|
||||
20250421,134400,6567995955,10040,10040,10040,10030,354
|
||||
20250421,134300,6564442735,10030,10040,10040,10030,419
|
||||
20250421,134200,6560236445,10040,10040,10040,10030,631
|
||||
20250421,134100,6553904485,10040,10030,10040,10030,543
|
||||
20250421,134000,6548452935,10030,10030,10030,10020,336
|
||||
20250421,133900,6545083825,10030,10030,10030,10020,664
|
||||
20250421,133800,6538425895,10030,10040,10040,10030,499
|
||||
20250421,133700,6533418445,10040,10030,10040,10030,306
|
||||
20250421,133600,6530346355,10030,10050,10050,10030,2643
|
||||
20250421,133500,6503807955,10050,10040,10050,10040,611
|
||||
20250421,133400,6497669835,10050,10040,10050,10040,289
|
||||
20250421,133300,6494765545,10040,10050,10050,10040,417
|
||||
20250421,133200,6490575285,10050,10050,10060,10050,965
|
||||
20250421,133100,6480876455,10050,10050,10060,10050,472
|
||||
20250421,133000,6476131745,10050,10050,10050,10040,1127
|
||||
20250421,132900,6464806015,10050,10040,10050,10030,1456
|
||||
20250421,132800,6450183005,10030,10040,10040,10030,499
|
||||
20250421,132700,6445173295,10030,10040,10050,10030,293
|
||||
20250421,132600,6442230815,10040,10040,10050,10040,415
|
||||
20250421,132500,6438061765,10050,10050,10060,10030,890
|
||||
20250421,132400,6429118775,10030,10060,10060,10030,257
|
||||
20250421,132300,6426538345,10060,10050,10060,10040,1436
|
||||
20250421,132200,6412113845,10040,10050,10050,10040,586
|
||||
20250421,132100,6406224725,10050,10030,10050,10030,566
|
||||
20250421,132000,6400542845,10040,10030,10040,10030,115
|
||||
20250421,131900,6399388415,10040,10050,10050,10030,412
|
||||
20250421,131800,6395249755,10050,10040,10050,10040,538
|
||||
20250421,131700,6389848005,10040,10030,10040,10030,530
|
||||
20250421,131600,6384530265,10040,10050,10050,10030,299
|
||||
20250421,131500,6381528675,10040,10060,10060,10030,1633
|
||||
20250421,131400,6365128125,10060,10040,10060,10040,960
|
||||
20250421,131300,6355483765,10040,10040,10040,10030,286
|
||||
20250421,131200,6352612945,10030,10050,10050,10030,399
|
||||
20250421,131100,6348606235,10040,10040,10050,10020,598
|
||||
20250421,131000,6342605335,10040,10030,10040,10030,802
|
||||
20250421,130900,6334557065,10020,10020,10030,10010,97
|
||||
20250421,130800,6333584725,10020,10030,10030,10020,439
|
||||
20250421,130700,6329182495,10030,10010,10030,10000,671
|
||||
20250421,130600,6322461025,10020,10020,10030,10010,791
|
||||
20250421,130500,6314536035,10010,10010,10030,10010,200
|
||||
20250421,130400,6312531595,10020,10010,10020,10010,512
|
||||
20250421,130300,6307402955,10010,10010,10010,9990,499
|
||||
20250421,130200,6302410135,10010,10040,10040,9980,2959
|
||||
20250421,130100,6272817205,10030,10060,10060,10030,2486
|
||||
20250421,130000,6247866835,10050,10050,10060,10050,489
|
||||
20250421,125900,6242948175,10050,10030,10050,10030,795
|
||||
20250421,125800,6234962965,10040,10040,10040,10030,329
|
||||
20250421,125700,6231659855,10030,10030,10040,10030,174
|
||||
20250421,125600,6229913035,10030,10030,10050,10010,10565
|
||||
20250421,125500,6123751025,10020,10010,10040,10000,1488
|
||||
20250421,125400,6108846925,10010,10000,10010,9990,633
|
||||
20250421,125300,6102516805,10000,9980,10000,9970,1149
|
||||
20250421,125200,6091043565,9980,9970,9980,9950,906
|
||||
20250421,125100,6082013865,9970,9970,9970,9955,925
|
||||
20250421,125000,6072798090,9970,9970,9970,9960,309
|
||||
20250421,124900,6069717550,9970,9960,9970,9950,3325
|
||||
20250421,124800,6036616310,9960,9960,9960,9950,376
|
||||
20250421,124700,6032872390,9960,9960,9960,9960,869
|
||||
20250421,124600,6024217150,9960,9970,9970,9950,608
|
||||
20250421,124500,6018161370,9970,9960,9970,9960,505
|
||||
20250421,124400,6013128060,9960,9970,9970,9960,1301
|
||||
20250421,124300,6000164710,9970,9970,9970,9960,433
|
||||
20250421,124200,5995848450,9970,9950,9970,9950,1776
|
||||
20250421,124100,5978159210,9940,9940,9960,9940,497
|
||||
20250421,124000,5973214570,9960,9980,9980,9950,3870
|
||||
20250421,123900,5934688240,9980,9980,9990,9960,1003
|
||||
20250421,123800,5924691500,9990,9990,9990,9970,2386
|
||||
20250421,123700,5900882800,9990,10000,10010,9980,1222
|
||||
20250421,123600,5888672420,10000,10000,10010,10000,315
|
||||
20250421,123500,5885519890,10000,9990,10010,9990,1170
|
||||
20250421,123400,5873822950,10010,10020,10020,10000,4504
|
||||
20250421,123300,5828781170,10010,10020,10020,10010,471
|
||||
20250421,123200,5824062960,10010,10010,10020,10000,384
|
||||
20250421,123100,5820219690,10000,10020,10020,10000,696
|
||||
20250421,123000,5813253300,10020,10020,10020,10010,1212
|
||||
20250421,122900,5801117330,10010,10010,10020,10000,325
|
||||
20250421,122800,5797862250,10020,10020,10020,10000,585
|
||||
20250421,122700,5792003440,10010,10040,10050,10010,3093
|
||||
20250421,122600,5761027360,10050,10070,10090,10040,14050
|
||||
20250421,122500,5619929590,10080,10080,10090,10070,498
|
||||
20250421,122400,5614907550,10070,10080,10090,10070,593
|
||||
20250421,122300,5608931720,10080,10070,10090,10070,863
|
||||
20250421,122200,5600236620,10080,10080,10080,10080,184
|
||||
20250421,122100,5598381900,10080,10080,10080,10070,522
|
||||
20250421,122000,5593120250,10080,10060,10080,10060,288
|
||||
20250421,121900,5590217500,10070,10090,10090,10060,810
|
||||
20250421,121800,5582057250,10090,10090,10090,10080,211
|
||||
20250421,121700,5579929220,10080,10070,10080,10060,1220
|
||||
20250421,121600,5567634920,10070,10070,10080,10070,415
|
||||
20250421,121500,5563454740,10070,10080,10080,10070,623
|
||||
20250421,121400,5557178290,10080,10070,10080,10070,848
|
||||
20250421,121300,5548633080,10080,10050,10080,10050,799
|
||||
20250421,121200,5540581450,10070,10050,10070,10040,1010
|
||||
20250421,121100,5530420400,10050,10050,10050,10040,351
|
||||
20250421,121000,5526892910,10050,10060,10060,10050,615
|
||||
20250421,120900,5520706290,10060,10050,10060,10040,1239
|
||||
20250421,120800,5508254170,10050,10050,10050,10040,198
|
||||
20250421,120700,5506264330,10050,10050,10050,10040,261
|
||||
20250421,120600,5503642870,10050,10050,10050,10040,1851
|
||||
20250421,120500,5485049380,10050,10040,10050,10040,3707
|
||||
20250421,120400,5447795140,10050,10040,10050,10040,146
|
||||
20250421,120300,5446328580,10050,10040,10050,10020,1645
|
||||
20250421,120200,5429818420,10040,10040,10050,10030,456
|
||||
20250421,120100,5425238230,10050,10040,10050,10040,253
|
||||
20250421,120000,5422696840,10040,10050,10050,10040,473
|
||||
20250421,115900,5417945180,10050,10040,10050,10030,621
|
||||
20250421,115800,5411712140,10040,10040,10040,10030,362
|
||||
20250421,115700,5408077790,10030,10040,10040,10030,294
|
||||
20250421,115600,5405126820,10040,10040,10050,10030,1547
|
||||
20250421,115500,5389593900,10030,10030,10040,10030,327
|
||||
20250421,115400,5386311290,10030,10030,10040,10020,895
|
||||
20250421,115300,5377337310,10030,10030,10040,10020,268
|
||||
20250421,115200,5374648340,10040,10030,10040,10020,477
|
||||
20250421,115100,5369863770,10030,10040,10040,10020,802
|
||||
20250421,115000,5361819430,10030,10040,10040,10020,769
|
||||
20250421,114900,5354108820,10030,10030,10040,10020,1076
|
||||
20250421,114800,5343308790,10030,10020,10040,10020,650
|
||||
20250421,114700,5336786530,10030,10030,10030,10010,381
|
||||
20250421,114600,5332967720,10030,10020,10040,10020,482
|
||||
20250421,114500,5328133820,10040,10030,10040,10010,2176
|
||||
20250421,114400,5306326310,10030,10040,10040,10020,1332
|
||||
20250421,114300,5292965920,10030,10040,10040,10020,367
|
||||
20250421,114200,5289285270,10040,10030,10040,10030,497
|
||||
20250421,114100,5284296350,10030,10010,10030,10010,573
|
||||
20250421,114000,5278554630,10020,10030,10040,10010,648
|
||||
20250421,113900,5272060190,10020,10020,10030,10020,457
|
||||
20250421,113800,5267477920,10020,10030,10040,10010,415
|
||||
20250421,113700,5263314650,10030,10020,10040,10020,585
|
||||
20250421,113600,5257447900,10030,10010,10040,10010,236
|
||||
20250421,113500,5255082070,10020,10030,10030,10020,480
|
||||
20250421,113400,5250269110,10030,10020,10030,10020,578
|
||||
20250421,113300,5244473580,10010,10020,10030,10010,839
|
||||
20250421,113200,5236066970,10020,10030,10030,10010,276
|
||||
20250421,113100,5233301010,10030,10020,10030,10020,817
|
||||
20250421,113000,5225110780,10020,10020,10020,10010,92
|
||||
20250421,112900,5224188990,10020,10010,10020,10010,189
|
||||
20250421,112800,5222295690,10020,10010,10020,10000,1913
|
||||
20250421,112700,5203149020,10010,10010,10020,10010,557
|
||||
20250421,112600,5197571730,10010,10020,10020,10000,214
|
||||
20250421,112500,5195429620,10020,10030,10030,10000,1721
|
||||
20250421,112400,5178200710,10030,10020,10030,10020,273
|
||||
20250421,112300,5175462860,10030,10020,10030,10020,474
|
||||
20250421,112200,5170709190,10020,10020,10030,10010,466
|
||||
20250421,112100,5166039920,10020,10020,10030,10010,775
|
||||
20250421,112000,5158277940,10030,10020,10030,10020,466
|
||||
20250421,111900,5153606170,10020,10030,10030,10020,626
|
||||
20250421,111800,5147332630,10030,10030,10040,10020,307
|
||||
20250421,111700,5144252130,10030,10020,10040,10020,293
|
||||
20250421,111600,5141312050,10030,10030,10040,10020,967
|
||||
20250421,111500,5131613905,10030,10030,10040,10030,375
|
||||
20250421,111400,5127849835,10040,10040,10040,10030,265
|
||||
20250421,111300,5125190195,10040,10030,10040,10020,594
|
||||
20250421,111200,5119227145,10040,10020,10040,10020,373
|
||||
20250421,111100,5115485405,10020,10050,10060,10020,1927
|
||||
20250421,111000,5096156275,10060,10050,10060,10050,384
|
||||
20250421,110900,5092293795,10050,10050,10070,10050,475
|
||||
20250421,110800,5087513155,10060,10050,10060,10050,929
|
||||
20250421,110700,5078173525,10040,10050,10050,10040,215
|
||||
20250421,110600,5076013215,10060,10050,10060,10040,447
|
||||
20250421,110500,5071520265,10040,10050,10070,10040,1265
|
||||
20250421,110400,5058809715,10070,10070,10070,10050,282
|
||||
20250421,110300,5055972025,10070,10090,10100,10070,1294
|
||||
20250421,110200,5042913075,10080,10070,10090,10060,403
|
||||
20250421,110100,5038853205,10070,10030,10080,10020,15632
|
||||
20250421,110000,4881753935,10040,10090,10100,10020,9713
|
||||
20250421,105900,4784138735,10080,10080,10100,10080,965
|
||||
20250421,105800,4774401165,10080,10080,10090,10070,910
|
||||
20250421,105700,4765226595,10070,10080,10090,10070,417
|
||||
20250421,105600,4761020935,10070,10070,10080,10070,446
|
||||
20250421,105500,4756526415,10080,10070,10080,10070,721
|
||||
20250421,105400,4749260125,10070,10070,10080,10050,819
|
||||
20250421,105300,4741017585,10080,10060,10080,10060,396
|
||||
20250421,105200,4737030095,10060,10070,10070,10050,1540
|
||||
20250421,105100,4721537285,10060,10090,10100,10060,697
|
||||
20250421,105000,4714505975,10090,10100,10100,10090,314
|
||||
20250421,104900,4711335285,10100,10080,10100,10080,566
|
||||
20250421,104800,4705623105,10090,10100,10110,10080,1487
|
||||
20250421,104700,4690622425,10090,10100,10110,10080,364
|
||||
20250421,104600,4686947505,10110,10090,10110,10080,1309
|
||||
20250421,104500,4673718075,10090,10080,10090,10070,585
|
||||
20250421,104400,4667819695,10080,10090,10090,10050,2530
|
||||
20250421,104300,4642361565,10080,10100,10110,10060,1421
|
||||
20250421,104200,4628042945,10100,10100,10110,10090,385
|
||||
20250421,104100,4624152595,10100,10070,10110,10070,787
|
||||
20250421,104000,4616203795,10080,10090,10100,10080,470
|
||||
20250421,103900,4611461585,10080,10090,10100,10080,446
|
||||
20250421,103800,4606961065,10090,10090,10100,10080,636
|
||||
20250421,103700,4600542275,10100,10100,10100,10070,703
|
||||
20250421,103600,4593452455,10080,10090,10100,10080,232
|
||||
20250421,103500,4591111345,10090,10090,10110,10090,730
|
||||
20250421,103400,4583739575,10100,10110,10110,10090,750
|
||||
20250421,103300,4576165265,10110,10110,10110,10090,386
|
||||
20250421,103200,4572264315,10100,10100,10110,10090,321
|
||||
20250421,103100,4569019475,10100,10080,10100,10070,1805
|
||||
20250421,103000,4550806295,10080,10090,10090,10070,765
|
||||
20250421,102900,4543093375,10090,10080,10090,10070,2325
|
||||
20250421,102800,4519636605,10080,10100,10100,10080,761
|
||||
20250421,102700,4511960590,10100,10100,10100,10090,440
|
||||
20250421,102600,4507517020,10090,10070,10100,10070,1491
|
||||
20250421,102500,4492476240,10080,10060,10080,10050,1105
|
||||
20250421,102400,4481360770,10050,10040,10060,10040,944
|
||||
20250421,102300,4471874980,10030,10050,10050,10030,1044
|
||||
20250421,102200,4461391040,10040,10040,10050,10030,147
|
||||
20250421,102100,4459914800,10050,10010,10050,10010,1909
|
||||
20250421,102000,4440765270,10020,10020,10030,10010,318
|
||||
20250421,101900,4437577070,10010,10010,10030,10010,1815
|
||||
20250421,101800,4419395680,10000,10000,10020,10000,1685
|
||||
20250421,101700,4402526805,10000,10020,10020,9990,6773
|
||||
20250421,101600,4334777945,10010,10030,10030,10010,2377
|
||||
20250421,101500,4310953945,10030,10020,10030,10010,1559
|
||||
20250421,101400,4295330325,10030,10090,10090,10010,7140
|
||||
20250421,101300,4223658585,10080,10100,10100,10080,683
|
||||
20250421,101200,4216772045,10080,10140,10140,10070,7336
|
||||
20250421,101100,4142660195,10140,10140,10150,10130,1176
|
||||
20250421,101000,4130734995,10140,10140,10140,10130,1051
|
||||
20250421,100900,4120082965,10140,10140,10150,10130,1999
|
||||
20250421,100800,4099811045,10130,10130,10130,10110,2716
|
||||
20250421,100700,4072337425,10130,10130,10130,10120,1707
|
||||
20250421,100600,4055057145,10130,10120,10150,10100,3215
|
||||
20250421,100500,4022526055,10120,10100,10120,10090,2769
|
||||
20250421,100400,3994533935,10110,10080,10110,10080,1189
|
||||
20250421,100300,3982516315,10090,10100,10100,10060,1193
|
||||
20250421,100200,3970485625,10070,10060,10110,10060,3173
|
||||
20250421,100100,3938477805,10060,10060,10070,10050,1862
|
||||
20250421,100000,3919742545,10060,10050,10080,10040,1347
|
||||
20250421,095900,3906189115,10050,10060,10060,10020,3950
|
||||
20250421,095800,3866546735,10060,10080,10080,10040,5947
|
||||
20250421,095700,3806746425,10070,10100,10100,10070,2470
|
||||
20250421,095600,3781855525,10090,10110,10120,10080,3083
|
||||
20250421,095500,3750739795,10110,10120,10130,10100,948
|
||||
20250421,095400,3741151255,10130,10120,10130,10070,7107
|
||||
20250421,095300,3669487385,10120,10120,10130,10110,1053
|
||||
20250421,095200,3658830775,10120,10110,10130,10080,5756
|
||||
20250421,095100,3600757045,10110,10160,10160,10090,4195
|
||||
20250421,095000,3558320865,10150,10150,10160,10120,2150
|
||||
20250421,094900,3536498845,10150,10150,10170,10140,1863
|
||||
20250421,094800,3517595645,10160,10220,10220,10130,10601
|
||||
20250421,094700,3409820025,10210,10210,10230,10210,1144
|
||||
20250421,094600,3398129755,10210,10220,10240,10200,2251
|
||||
20250421,094500,3375115535,10240,10200,10240,10200,1724
|
||||
20250421,094400,3357489355,10190,10230,10230,10190,1597
|
||||
20250421,094300,3341173775,10220,10230,10230,10200,2791
|
||||
20250421,094200,3312665815,10230,10220,10230,10220,769
|
||||
20250421,094100,3304803205,10220,10210,10230,10200,2075
|
||||
20250421,094000,3283602895,10210,10190,10220,10180,1423
|
||||
20250421,093900,3269083905,10200,10230,10230,10190,2134
|
||||
20250421,093800,3247302975,10230,10200,10230,10190,2554
|
||||
20250421,093700,3221248345,10200,10160,10200,10160,5686
|
||||
20250421,093600,3163389715,10170,10130,10180,10130,1811
|
||||
20250421,093500,3144984155,10140,10130,10140,10120,3564
|
||||
20250421,093400,3108898145,10140,10130,10150,10120,3297
|
||||
20250421,093300,3075473210,10150,10170,10180,10120,3846
|
||||
20250421,093200,3036459630,10160,10210,10210,10150,7709
|
||||
20250421,093100,2957927560,10220,10240,10250,10210,5579
|
||||
20250421,093000,2900836950,10240,10200,10240,10180,8761
|
||||
20250421,092900,2811267870,10180,10230,10240,10160,13894
|
||||
20250421,092800,2669568510,10240,10210,10240,10200,2488
|
||||
20250421,092700,2644147750,10210,10220,10250,10200,5336
|
||||
20250421,092600,2589627560,10230,10260,10260,10210,4765
|
||||
20250421,092500,2540883150,10260,10250,10280,10240,6045
|
||||
20250421,092400,2478845420,10250,10190,10250,10180,20591
|
||||
20250421,092300,2268405860,10190,10180,10200,10180,11117
|
||||
20250421,092200,2155079660,10180,10160,10190,10160,5504
|
||||
20250421,092100,2099082750,10150,10110,10160,10100,1902
|
||||
20250421,092000,2079825090,10110,10090,10140,10070,5507
|
||||
20250421,091900,2024184890,10090,10090,10100,10070,4051
|
||||
20250421,091800,1983344860,10080,10110,10120,10060,7351
|
||||
20250421,091700,1909265660,10110,10140,10150,10100,5470
|
||||
20250421,091600,1853865380,10140,10140,10180,10130,7785
|
||||
20250421,091500,1774774670,10160,10180,10190,10140,6749
|
||||
20250421,091400,1706127940,10170,10130,10170,10130,14611
|
||||
20250421,091300,1557773910,10130,10120,10160,10100,10509
|
||||
20250421,091200,1451379350,10130,10090,10140,10090,4039
|
||||
20250421,091100,1410539490,10090,10090,10110,10070,14227
|
||||
20250421,091000,1266933320,10090,10090,10160,10050,12650
|
||||
20250421,090900,1139074030,10080,10030,10120,10030,12955
|
||||
20250421,090800,1008470060,10020,9980,10060,9980,26933
|
||||
20250421,090700,738928010,9980,9930,9990,9920,2890
|
||||
20250421,090600,710162940,9950,9930,9980,9910,22204
|
||||
20250421,090500,488965500,9930,9930,10020,9900,14881
|
||||
20250421,090400,340752620,9940,9820,9990,9800,8291
|
||||
20250421,090300,258617940,9840,9760,9840,9760,4184
|
||||
20250421,090200,217631070,9760,9800,9800,9760,5912
|
||||
20250421,090100,159857500,9800,9830,9830,9790,6784
|
||||
20250421,090000,93309920,9830,9800,9920,9800,9483
|
||||
|
Reference in New Issue
Block a user