Update 2025-04-21 2740 candle_min
This commit is contained in:
613
044340/min/candle-20250421.csv
Normal file
613
044340/min/candle-20250421.csv
Normal file
@@ -0,0 +1,613 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250421,191100,168381495,5810,5810,5810,5810,237
|
||||
20250421,191000,168381495,5810,5810,5810,5810,0
|
||||
20250421,190900,168381495,5810,5810,5810,5810,0
|
||||
20250421,190800,168381495,5810,5810,5810,5810,0
|
||||
20250421,190700,168381495,5810,5810,5810,5810,0
|
||||
20250421,190600,168381495,5810,5810,5810,5810,0
|
||||
20250421,190500,168381495,5810,5810,5810,5810,0
|
||||
20250421,190400,168381495,5810,5810,5810,5810,0
|
||||
20250421,190300,168381495,5810,5810,5810,5810,0
|
||||
20250421,190200,168381495,5810,5810,5810,5810,0
|
||||
20250421,190100,168381495,5810,5810,5810,5810,0
|
||||
20250421,190000,168381495,5810,5810,5810,5810,0
|
||||
20250421,185900,168381495,5810,5810,5810,5810,0
|
||||
20250421,185800,168381495,5810,5810,5810,5810,0
|
||||
20250421,185700,168381495,5810,5810,5810,5810,0
|
||||
20250421,185600,168381495,5810,5810,5810,5810,0
|
||||
20250421,185500,168381495,5810,5810,5810,5810,0
|
||||
20250421,185400,168381495,5810,5810,5810,5810,0
|
||||
20250421,185300,168381495,5810,5810,5810,5810,0
|
||||
20250421,185200,168381495,5810,5810,5810,5810,0
|
||||
20250421,185100,168381495,5810,5810,5810,5810,0
|
||||
20250421,185000,168381495,5810,5810,5810,5810,0
|
||||
20250421,184900,168381495,5810,5810,5810,5810,0
|
||||
20250421,184800,168381495,5810,5810,5810,5810,0
|
||||
20250421,184700,168381495,5810,5810,5810,5810,0
|
||||
20250421,184600,168381495,5810,5810,5810,5810,0
|
||||
20250421,184500,168381495,5810,5810,5810,5810,0
|
||||
20250421,184400,168381495,5810,5810,5810,5810,0
|
||||
20250421,184300,168381495,5810,5810,5810,5810,0
|
||||
20250421,184200,168381495,5810,5810,5810,5810,0
|
||||
20250421,184100,168381495,5810,5810,5810,5810,237
|
||||
20250421,184000,168381495,5810,5810,5810,5810,0
|
||||
20250421,183900,168381495,5810,5810,5810,5810,0
|
||||
20250421,183800,168381495,5810,5810,5810,5810,0
|
||||
20250421,183700,168381495,5810,5810,5810,5810,0
|
||||
20250421,183600,168381495,5810,5810,5810,5810,0
|
||||
20250421,183500,168381495,5810,5810,5810,5810,0
|
||||
20250421,183400,168381495,5810,5810,5810,5810,0
|
||||
20250421,183300,168381495,5810,5810,5810,5810,0
|
||||
20250421,183200,168381495,5810,5810,5810,5810,0
|
||||
20250421,183100,168381495,5810,5810,5810,5810,0
|
||||
20250421,183000,168381495,5810,5810,5810,5810,0
|
||||
20250421,182900,168381495,5810,5810,5810,5810,0
|
||||
20250421,182800,168381495,5810,5810,5810,5810,0
|
||||
20250421,182700,168381495,5810,5810,5810,5810,0
|
||||
20250421,182600,168381495,5810,5810,5810,5810,0
|
||||
20250421,182500,168381495,5810,5810,5810,5810,0
|
||||
20250421,182400,168381495,5810,5810,5810,5810,0
|
||||
20250421,182300,168381495,5810,5810,5810,5810,0
|
||||
20250421,182200,168381495,5810,5810,5810,5810,0
|
||||
20250421,182100,168381495,5810,5810,5810,5810,0
|
||||
20250421,182000,168381495,5810,5810,5810,5810,0
|
||||
20250421,181900,168381495,5810,5810,5810,5810,0
|
||||
20250421,181800,168381495,5810,5810,5810,5810,0
|
||||
20250421,181700,168381495,5810,5810,5810,5810,0
|
||||
20250421,181600,168381495,5810,5810,5810,5810,0
|
||||
20250421,181500,168381495,5810,5810,5810,5810,0
|
||||
20250421,181400,168381495,5810,5810,5810,5810,0
|
||||
20250421,181300,168381495,5810,5810,5810,5810,0
|
||||
20250421,181200,168381495,5810,5810,5810,5810,0
|
||||
20250421,181100,168381495,5810,5810,5810,5810,237
|
||||
20250421,181000,168381495,5810,5810,5810,5810,0
|
||||
20250421,180900,168381495,5810,5810,5810,5810,0
|
||||
20250421,180800,168381495,5810,5810,5810,5810,0
|
||||
20250421,180700,168381495,5810,5810,5810,5810,0
|
||||
20250421,180600,168381495,5810,5810,5810,5810,0
|
||||
20250421,180500,168381495,5810,5810,5810,5810,0
|
||||
20250421,180400,168381495,5810,5810,5810,5810,0
|
||||
20250421,180300,168381495,5810,5810,5810,5810,0
|
||||
20250421,180200,168381495,5810,5810,5810,5810,0
|
||||
20250421,180100,168381495,5810,5810,5810,5810,0
|
||||
20250421,180000,168381495,5810,5810,5810,5810,0
|
||||
20250421,175900,168381495,5810,5810,5810,5810,0
|
||||
20250421,175800,168381495,5810,5810,5810,5810,0
|
||||
20250421,175700,168381495,5810,5810,5810,5810,0
|
||||
20250421,175600,168381495,5810,5810,5810,5810,0
|
||||
20250421,175500,168381495,5810,5810,5810,5810,0
|
||||
20250421,175400,168381495,5810,5810,5810,5810,0
|
||||
20250421,175300,168381495,5810,5810,5810,5810,0
|
||||
20250421,175200,168381495,5810,5810,5810,5810,0
|
||||
20250421,175100,168381495,5810,5810,5810,5810,0
|
||||
20250421,175000,168381495,5810,5810,5810,5810,0
|
||||
20250421,174900,168381495,5810,5810,5810,5810,0
|
||||
20250421,174800,168381495,5810,5810,5810,5810,0
|
||||
20250421,174700,168381495,5810,5810,5810,5810,0
|
||||
20250421,174600,168381495,5810,5810,5810,5810,0
|
||||
20250421,174500,168381495,5810,5810,5810,5810,0
|
||||
20250421,174400,168381495,5810,5810,5810,5810,0
|
||||
20250421,174300,168381495,5810,5810,5810,5810,0
|
||||
20250421,174200,168381495,5810,5810,5810,5810,0
|
||||
20250421,174100,168381495,5810,5810,5810,5810,237
|
||||
20250421,174000,168381495,5810,5810,5810,5810,0
|
||||
20250421,173900,168381495,5810,5810,5810,5810,0
|
||||
20250421,173800,168381495,5810,5810,5810,5810,0
|
||||
20250421,173700,168381495,5810,5810,5810,5810,0
|
||||
20250421,173600,168381495,5810,5810,5810,5810,0
|
||||
20250421,173500,168381495,5810,5810,5810,5810,0
|
||||
20250421,173400,168381495,5810,5810,5810,5810,0
|
||||
20250421,173300,168381495,5810,5810,5810,5810,0
|
||||
20250421,173200,168381495,5810,5810,5810,5810,0
|
||||
20250421,173100,168381495,5810,5810,5810,5810,0
|
||||
20250421,173000,168381495,5810,5810,5810,5810,0
|
||||
20250421,172900,168381495,5810,5810,5810,5810,0
|
||||
20250421,172800,168381495,5810,5810,5810,5810,0
|
||||
20250421,172700,168381495,5810,5810,5810,5810,0
|
||||
20250421,172600,168381495,5810,5810,5810,5810,0
|
||||
20250421,172500,168381495,5810,5810,5810,5810,0
|
||||
20250421,172400,168381495,5810,5810,5810,5810,0
|
||||
20250421,172300,168381495,5810,5810,5810,5810,0
|
||||
20250421,172200,168381495,5810,5810,5810,5810,0
|
||||
20250421,172100,168381495,5810,5810,5810,5810,0
|
||||
20250421,172000,168381495,5810,5810,5810,5810,0
|
||||
20250421,171900,168381495,5810,5810,5810,5810,0
|
||||
20250421,171800,168381495,5810,5810,5810,5810,0
|
||||
20250421,171700,168381495,5810,5810,5810,5810,0
|
||||
20250421,171600,168381495,5810,5810,5810,5810,0
|
||||
20250421,171500,168381495,5810,5810,5810,5810,0
|
||||
20250421,171400,168381495,5810,5810,5810,5810,0
|
||||
20250421,171300,168381495,5810,5810,5810,5810,0
|
||||
20250421,171200,168381495,5810,5810,5810,5810,0
|
||||
20250421,171100,168381495,5810,5810,5810,5810,237
|
||||
20250421,171000,168381495,5810,5810,5810,5810,0
|
||||
20250421,170900,168381495,5810,5810,5810,5810,0
|
||||
20250421,170800,168381495,5810,5810,5810,5810,0
|
||||
20250421,170700,168381495,5810,5810,5810,5810,0
|
||||
20250421,170600,168381495,5810,5810,5810,5810,0
|
||||
20250421,170500,168381495,5810,5810,5810,5810,0
|
||||
20250421,170400,168381495,5810,5810,5810,5810,0
|
||||
20250421,170300,168381495,5810,5810,5810,5810,0
|
||||
20250421,170200,168381495,5810,5810,5810,5810,0
|
||||
20250421,170100,168381495,5810,5810,5810,5810,0
|
||||
20250421,170000,168381495,5810,5810,5810,5810,0
|
||||
20250421,165900,168381495,5810,5810,5810,5810,0
|
||||
20250421,165800,168381495,5810,5810,5810,5810,0
|
||||
20250421,165700,168381495,5810,5810,5810,5810,0
|
||||
20250421,165600,168381495,5810,5810,5810,5810,0
|
||||
20250421,165500,168381495,5810,5810,5810,5810,0
|
||||
20250421,165400,168381495,5810,5810,5810,5810,0
|
||||
20250421,165300,168381495,5810,5810,5810,5810,0
|
||||
20250421,165200,168381495,5810,5810,5810,5810,0
|
||||
20250421,165100,168381495,5810,5810,5810,5810,0
|
||||
20250421,165000,168381495,5810,5810,5810,5810,0
|
||||
20250421,164900,168381495,5810,5810,5810,5810,0
|
||||
20250421,164800,168381495,5810,5810,5810,5810,0
|
||||
20250421,164700,168381495,5810,5810,5810,5810,0
|
||||
20250421,164600,168381495,5810,5810,5810,5810,0
|
||||
20250421,164500,168381495,5810,5810,5810,5810,0
|
||||
20250421,164400,168381495,5810,5810,5810,5810,0
|
||||
20250421,164300,168381495,5810,5810,5810,5810,0
|
||||
20250421,164200,168381495,5810,5810,5810,5810,0
|
||||
20250421,164100,168381495,5810,5810,5810,5810,237
|
||||
20250421,164000,168381495,5810,5810,5810,5810,0
|
||||
20250421,163900,168381495,5810,5810,5810,5810,0
|
||||
20250421,163800,168381495,5810,5810,5810,5810,0
|
||||
20250421,163700,168381495,5810,5810,5810,5810,0
|
||||
20250421,163600,168381495,5810,5810,5810,5810,0
|
||||
20250421,163500,168381495,5810,5810,5810,5810,0
|
||||
20250421,163400,168381495,5810,5810,5810,5810,0
|
||||
20250421,163300,168381495,5810,5810,5810,5810,0
|
||||
20250421,163200,168381495,5810,5810,5810,5810,0
|
||||
20250421,163100,168381495,5810,5810,5810,5810,0
|
||||
20250421,163000,168381495,5810,5810,5810,5810,0
|
||||
20250421,162900,168381495,5810,5810,5810,5810,0
|
||||
20250421,162800,168381495,5810,5810,5810,5810,0
|
||||
20250421,162700,168381495,5810,5810,5810,5810,0
|
||||
20250421,162600,168381495,5810,5810,5810,5810,0
|
||||
20250421,162500,168381495,5810,5810,5810,5810,0
|
||||
20250421,162400,168381495,5810,5810,5810,5810,0
|
||||
20250421,162300,168381495,5810,5810,5810,5810,0
|
||||
20250421,162200,168381495,5810,5810,5810,5810,0
|
||||
20250421,162100,168381495,5810,5810,5810,5810,0
|
||||
20250421,162000,168381495,5810,5810,5810,5810,0
|
||||
20250421,161900,168381495,5810,5810,5810,5810,0
|
||||
20250421,161800,168381495,5810,5810,5810,5810,0
|
||||
20250421,161700,168381495,5810,5810,5810,5810,0
|
||||
20250421,161600,168381495,5810,5810,5810,5810,0
|
||||
20250421,161500,168381495,5810,5810,5810,5810,0
|
||||
20250421,161400,168381495,5810,5810,5810,5810,0
|
||||
20250421,161300,168381495,5810,5810,5810,5810,0
|
||||
20250421,161200,168381495,5810,5810,5810,5810,0
|
||||
20250421,161100,168381495,5810,5810,5810,5810,237
|
||||
20250421,161000,168381495,5810,5810,5810,5810,0
|
||||
20250421,160900,168381495,5810,5810,5810,5810,0
|
||||
20250421,160800,168381495,5810,5810,5810,5810,0
|
||||
20250421,160700,168381495,5810,5810,5810,5810,0
|
||||
20250421,160600,168381495,5810,5810,5810,5810,0
|
||||
20250421,160500,168381495,5810,5810,5810,5810,0
|
||||
20250421,160400,168381495,5810,5810,5810,5810,0
|
||||
20250421,160300,168381495,5810,5810,5810,5810,0
|
||||
20250421,160200,168381495,5810,5810,5810,5810,0
|
||||
20250421,160100,168381495,5810,5810,5810,5810,0
|
||||
20250421,160000,168381495,5810,5810,5810,5810,0
|
||||
20250421,155900,168381495,5810,5810,5810,5810,0
|
||||
20250421,155800,168381495,5810,5810,5810,5810,0
|
||||
20250421,155700,168381495,5810,5810,5810,5810,0
|
||||
20250421,155600,168381495,5810,5810,5810,5810,0
|
||||
20250421,155500,168381495,5810,5810,5810,5810,0
|
||||
20250421,155400,168381495,5810,5810,5810,5810,0
|
||||
20250421,155300,168381495,5810,5810,5810,5810,0
|
||||
20250421,155200,168381495,5810,5810,5810,5810,0
|
||||
20250421,155100,168381495,5810,5810,5810,5810,0
|
||||
20250421,155000,168381495,5810,5810,5810,5810,0
|
||||
20250421,154900,168381495,5810,5810,5810,5810,0
|
||||
20250421,154800,168381495,5810,5810,5810,5810,0
|
||||
20250421,154700,168381495,5810,5810,5810,5810,0
|
||||
20250421,154600,168381495,5810,5810,5810,5810,0
|
||||
20250421,154500,168381495,5810,5810,5810,5810,0
|
||||
20250421,154400,168381495,5810,5810,5810,5810,0
|
||||
20250421,154300,168381495,5810,5810,5810,5810,0
|
||||
20250421,154200,168381495,5810,5810,5810,5810,0
|
||||
20250421,154100,168381495,5810,5810,5810,5810,237
|
||||
20250421,154000,168381495,5810,5810,5810,5810,0
|
||||
20250421,153900,168381495,5810,5810,5810,5810,0
|
||||
20250421,153800,168381495,5810,5810,5810,5810,0
|
||||
20250421,153700,168381495,5810,5810,5810,5810,0
|
||||
20250421,153600,168381495,5810,5810,5810,5810,0
|
||||
20250421,153500,168381495,5810,5810,5810,5810,0
|
||||
20250421,153400,168381495,5810,5810,5810,5810,0
|
||||
20250421,153300,168381495,5810,5810,5810,5810,0
|
||||
20250421,153200,168381495,5810,5810,5810,5810,0
|
||||
20250421,153100,168381495,5810,5810,5810,5810,0
|
||||
20250421,153000,168381495,5810,5810,5810,5810,237
|
||||
20250421,152900,167004525,5770,5770,5770,5770,0
|
||||
20250421,152800,167004525,5770,5770,5770,5770,0
|
||||
20250421,152700,167004525,5770,5770,5770,5770,0
|
||||
20250421,152600,167004525,5770,5770,5770,5770,0
|
||||
20250421,152500,167004525,5770,5770,5770,5770,0
|
||||
20250421,152400,167004525,5770,5770,5770,5770,0
|
||||
20250421,152300,167004525,5770,5770,5770,5770,0
|
||||
20250421,152200,167004525,5770,5770,5770,5770,0
|
||||
20250421,152100,167004525,5770,5770,5770,5770,0
|
||||
20250421,152000,167004525,5770,5770,5770,5770,0
|
||||
20250421,151900,167004525,5770,5770,5780,5760,549
|
||||
20250421,151800,163832465,5760,5760,5760,5760,306
|
||||
20250421,151700,162069905,5760,5790,5790,5760,151
|
||||
20250421,151600,161195795,5790,5790,5790,5790,105
|
||||
20250421,151500,160587845,5790,5790,5790,5790,0
|
||||
20250421,151400,160587845,5790,5790,5790,5790,107
|
||||
20250421,151300,159968315,5790,5790,5790,5790,0
|
||||
20250421,151200,159968315,5790,5790,5790,5790,0
|
||||
20250421,151100,159968315,5790,5790,5790,5790,0
|
||||
20250421,151000,159968315,5790,5790,5790,5790,1
|
||||
20250421,150900,159962525,5770,5780,5780,5770,381
|
||||
20250421,150800,157764045,5810,5770,5810,5770,145
|
||||
20250421,150700,156921635,5770,5770,5770,5770,0
|
||||
20250421,150600,156921635,5770,5770,5770,5770,0
|
||||
20250421,150500,156921635,5770,5790,5790,5770,665
|
||||
20250421,150400,153084065,5810,5810,5810,5810,0
|
||||
20250421,150300,153084065,5810,5810,5810,5810,117
|
||||
20250421,150200,152404295,5810,5810,5810,5810,0
|
||||
20250421,150100,152404295,5810,5800,5810,5800,575
|
||||
20250421,150000,149064295,5800,5800,5800,5800,0
|
||||
20250421,145900,149064295,5800,5800,5800,5800,0
|
||||
20250421,145800,149064295,5800,5800,5800,5800,71
|
||||
20250421,145700,148652495,5800,5800,5800,5800,0
|
||||
20250421,145600,148652495,5800,5800,5800,5800,0
|
||||
20250421,145500,148652495,5800,5800,5800,5800,91
|
||||
20250421,145400,148124695,5790,5790,5790,5790,0
|
||||
20250421,145300,148124695,5790,5790,5790,5790,1
|
||||
20250421,145200,148118905,5800,5800,5800,5800,0
|
||||
20250421,145100,148118905,5800,5800,5800,5800,99
|
||||
20250421,145000,147544705,5800,5800,5800,5800,0
|
||||
20250421,144900,147544705,5800,5800,5800,5800,0
|
||||
20250421,144800,147544705,5800,5800,5800,5800,0
|
||||
20250421,144700,147544705,5800,5800,5800,5800,0
|
||||
20250421,144600,147544705,5800,5800,5800,5800,0
|
||||
20250421,144500,147544705,5800,5790,5800,5790,157
|
||||
20250421,144400,146634235,5780,5780,5780,5780,10
|
||||
20250421,144300,146576435,5780,5780,5780,5780,0
|
||||
20250421,144200,146576435,5780,5780,5780,5780,35
|
||||
20250421,144100,146374135,5780,5780,5780,5780,0
|
||||
20250421,144000,146374135,5780,5780,5780,5780,118
|
||||
20250421,143900,145692095,5800,5800,5800,5800,0
|
||||
20250421,143800,145692095,5800,5800,5800,5800,0
|
||||
20250421,143700,145692095,5800,5800,5800,5800,120
|
||||
20250421,143600,144996095,5800,5800,5800,5800,97
|
||||
20250421,143500,144433495,5770,5790,5790,5770,23
|
||||
20250421,143400,144300345,5800,5800,5800,5800,0
|
||||
20250421,143300,144300345,5800,5800,5800,5800,2
|
||||
20250421,143200,144288745,5790,5800,5800,5790,3
|
||||
20250421,143100,144271365,5800,5790,5800,5790,117
|
||||
20250421,143000,143592775,5800,5800,5800,5800,0
|
||||
20250421,142900,143592775,5800,5800,5800,5800,0
|
||||
20250421,142800,143592775,5800,5800,5800,5800,0
|
||||
20250421,142700,143592775,5800,5800,5800,5800,1
|
||||
20250421,142600,143586975,5790,5790,5790,5790,0
|
||||
20250421,142500,143586975,5790,5790,5790,5790,100
|
||||
20250421,142400,143007975,5790,5790,5790,5790,0
|
||||
20250421,142300,143007975,5790,5780,5790,5780,23
|
||||
20250421,142200,142874925,5770,5770,5770,5770,31
|
||||
20250421,142100,142696055,5790,5790,5790,5790,0
|
||||
20250421,142000,142696055,5790,5790,5790,5790,118
|
||||
20250421,141900,142012835,5790,5790,5790,5790,1
|
||||
20250421,141800,142007045,5780,5780,5780,5780,5
|
||||
20250421,141700,141978145,5790,5790,5790,5790,0
|
||||
20250421,141600,141978145,5790,5790,5790,5790,0
|
||||
20250421,141500,141978145,5790,5790,5790,5790,0
|
||||
20250421,141400,141978145,5790,5790,5790,5790,0
|
||||
20250421,141300,141978145,5790,5790,5790,5790,0
|
||||
20250421,141200,141978145,5790,5790,5790,5790,0
|
||||
20250421,141100,141978145,5790,5790,5790,5790,0
|
||||
20250421,141000,141978145,5790,5790,5790,5790,1
|
||||
20250421,140900,141972355,5760,5760,5760,5760,0
|
||||
20250421,140800,141972355,5760,5760,5760,5760,0
|
||||
20250421,140700,141972355,5760,5760,5760,5760,180
|
||||
20250421,140600,140935555,5760,5760,5760,5760,0
|
||||
20250421,140500,140935555,5760,5760,5760,5760,0
|
||||
20250421,140400,140935555,5760,5760,5760,5760,326
|
||||
20250421,140300,139057795,5780,5780,5780,5780,0
|
||||
20250421,140200,139057795,5780,5790,5790,5780,5
|
||||
20250421,140100,139028865,5790,5790,5790,5790,0
|
||||
20250421,140000,139028865,5790,5790,5790,5770,148
|
||||
20250421,135900,138172565,5790,5790,5790,5790,0
|
||||
20250421,135800,138172565,5790,5790,5790,5790,180
|
||||
20250421,135700,137130365,5790,5790,5790,5790,64
|
||||
20250421,135600,136759805,5780,5780,5780,5780,0
|
||||
20250421,135500,136759805,5780,5780,5780,5780,1
|
||||
20250421,135400,136754025,5800,5800,5800,5800,0
|
||||
20250421,135300,136754025,5800,5800,5800,5800,0
|
||||
20250421,135200,136754025,5800,5800,5800,5800,125
|
||||
20250421,135100,136029025,5790,5780,5790,5780,50
|
||||
20250421,135000,135739535,5780,5780,5780,5780,2
|
||||
20250421,134900,135727975,5770,5770,5770,5770,0
|
||||
20250421,134800,135727975,5770,5770,5770,5770,0
|
||||
20250421,134700,135727975,5770,5770,5770,5770,0
|
||||
20250421,134600,135727975,5770,5790,5790,5770,216
|
||||
20250421,134500,134479335,5790,5790,5790,5790,0
|
||||
20250421,134400,134479335,5790,5790,5790,5790,0
|
||||
20250421,134300,134479335,5790,5790,5790,5790,189
|
||||
20250421,134200,133385025,5780,5780,5780,5780,16
|
||||
20250421,134100,133292545,5780,5780,5780,5780,50
|
||||
20250421,134000,133003545,5780,5780,5780,5780,0
|
||||
20250421,133900,133003545,5780,5780,5780,5780,1
|
||||
20250421,133800,132997765,5780,5780,5780,5780,0
|
||||
20250421,133700,132997765,5780,5780,5780,5780,130
|
||||
20250421,133600,132246365,5780,5780,5780,5780,0
|
||||
20250421,133500,132246365,5780,5780,5780,5780,0
|
||||
20250421,133400,132246365,5780,5780,5780,5780,20
|
||||
20250421,133300,132130765,5770,5770,5770,5770,0
|
||||
20250421,133200,132130765,5770,5760,5770,5760,147
|
||||
20250421,133100,131282625,5750,5750,5750,5750,13
|
||||
20250421,133000,131207875,5760,5760,5760,5760,0
|
||||
20250421,132900,131207875,5760,5750,5760,5750,14
|
||||
20250421,132800,131127365,5750,5750,5750,5750,1
|
||||
20250421,132700,131121615,5770,5750,5770,5750,2124
|
||||
20250421,132600,118874985,5730,5730,5730,5730,0
|
||||
20250421,132500,118874985,5730,5730,5730,5730,56
|
||||
20250421,132400,118554105,5730,5730,5730,5730,0
|
||||
20250421,132300,118554105,5730,5730,5730,5730,0
|
||||
20250421,132200,118554105,5730,5730,5730,5730,1
|
||||
20250421,132100,118548375,5720,5720,5720,5720,0
|
||||
20250421,132000,118548375,5720,5720,5720,5720,0
|
||||
20250421,131900,118548375,5720,5720,5720,5720,0
|
||||
20250421,131800,118548375,5720,5730,5730,5720,82
|
||||
20250421,131700,118078755,5730,5730,5730,5730,20
|
||||
20250421,131600,117964155,5720,5720,5720,5720,0
|
||||
20250421,131500,117964155,5720,5720,5720,5720,9
|
||||
20250421,131400,117912675,5720,5720,5720,5720,0
|
||||
20250421,131300,117912675,5720,5720,5720,5720,1
|
||||
20250421,131200,117906955,5710,5710,5710,5710,500
|
||||
20250421,131100,115051955,5730,5730,5730,5730,0
|
||||
20250421,131000,115051955,5730,5730,5730,5730,0
|
||||
20250421,130900,115051955,5730,5730,5730,5730,0
|
||||
20250421,130800,115051955,5730,5730,5730,5730,73
|
||||
20250421,130700,114633665,5710,5710,5710,5710,0
|
||||
20250421,130600,114633665,5710,5715,5720,5710,320
|
||||
20250421,130500,112806355,5720,5720,5720,5720,37
|
||||
20250421,130400,112594715,5725,5725,5725,5725,0
|
||||
20250421,130300,112594715,5725,5725,5725,5725,0
|
||||
20250421,130200,112594715,5725,5725,5725,5725,0
|
||||
20250421,130100,112594715,5725,5725,5725,5725,0
|
||||
20250421,130000,112594715,5725,5725,5725,5725,0
|
||||
20250421,125900,112594715,5725,5725,5725,5725,0
|
||||
20250421,125800,112594715,5725,5725,5725,5725,0
|
||||
20250421,125700,112594715,5725,5725,5725,5725,37
|
||||
20250421,125600,112382890,5720,5720,5720,5720,0
|
||||
20250421,125500,112382890,5720,5720,5720,5720,0
|
||||
20250421,125400,112382890,5720,5720,5720,5720,0
|
||||
20250421,125300,112382890,5720,5720,5720,5720,0
|
||||
20250421,125200,112382890,5720,5720,5720,5720,0
|
||||
20250421,125100,112382890,5720,5720,5720,5720,0
|
||||
20250421,125000,112382890,5720,5720,5720,5720,404
|
||||
20250421,124900,110072010,5730,5730,5730,5730,80
|
||||
20250421,124800,109613610,5730,5730,5730,5730,0
|
||||
20250421,124700,109613610,5730,5730,5730,5730,0
|
||||
20250421,124600,109613610,5730,5730,5730,5730,0
|
||||
20250421,124500,109613610,5730,5730,5730,5730,0
|
||||
20250421,124400,109613610,5730,5730,5730,5730,0
|
||||
20250421,124300,109613610,5730,5730,5730,5730,0
|
||||
20250421,124200,109613610,5730,5730,5730,5730,0
|
||||
20250421,124100,109613610,5730,5730,5730,5720,1086
|
||||
20250421,124000,103396950,5730,5730,5730,5730,0
|
||||
20250421,123900,103396950,5730,5750,5750,5730,427
|
||||
20250421,123800,100950220,5750,5750,5750,5750,5
|
||||
20250421,123700,100921470,5750,5750,5750,5750,0
|
||||
20250421,123600,100921470,5750,5750,5750,5750,0
|
||||
20250421,123500,100921470,5750,5750,5750,5750,20
|
||||
20250421,123400,100806470,5740,5740,5740,5740,0
|
||||
20250421,123300,100806470,5740,5740,5740,5740,0
|
||||
20250421,123200,100806470,5740,5750,5750,5740,91
|
||||
20250421,123100,100283250,5740,5740,5740,5740,0
|
||||
20250421,123000,100283250,5740,5740,5740,5740,0
|
||||
20250421,122900,100283250,5740,5740,5740,5740,0
|
||||
20250421,122800,100283250,5740,5740,5740,5740,0
|
||||
20250421,122700,100283250,5740,5740,5740,5740,0
|
||||
20250421,122600,100283250,5740,5740,5740,5740,0
|
||||
20250421,122500,100283250,5740,5740,5740,5740,0
|
||||
20250421,122400,100283250,5740,5740,5740,5740,0
|
||||
20250421,122300,100283250,5740,5740,5740,5740,0
|
||||
20250421,122200,100283250,5740,5740,5740,5740,0
|
||||
20250421,122100,100283250,5740,5740,5740,5740,0
|
||||
20250421,122000,100283250,5740,5740,5740,5740,0
|
||||
20250421,121900,100283250,5740,5750,5750,5740,3
|
||||
20250421,121800,100266010,5750,5750,5750,5750,44
|
||||
20250421,121700,100013010,5750,5750,5750,5750,0
|
||||
20250421,121600,100013010,5750,5750,5750,5750,0
|
||||
20250421,121500,100013010,5750,5750,5750,5750,0
|
||||
20250421,121400,100013010,5750,5750,5750,5750,0
|
||||
20250421,121300,100013010,5750,5750,5750,5750,1
|
||||
20250421,121200,100007260,5750,5750,5750,5750,248
|
||||
20250421,121100,98581260,5740,5750,5750,5740,24
|
||||
20250421,121000,98443450,5750,5750,5750,5750,1
|
||||
20250421,120900,98437700,5730,5730,5730,5730,0
|
||||
20250421,120800,98437700,5730,5730,5730,5730,3
|
||||
20250421,120700,98420510,5750,5750,5750,5750,0
|
||||
20250421,120600,98420510,5750,5750,5750,5730,12
|
||||
20250421,120500,98351530,5750,5750,5750,5750,10
|
||||
20250421,120400,98294030,5740,5740,5740,5740,273
|
||||
20250421,120300,96727010,5740,5740,5740,5740,17
|
||||
20250421,120200,96629430,5740,5740,5740,5740,0
|
||||
20250421,120100,96629430,5740,5740,5740,5740,0
|
||||
20250421,120000,96629430,5740,5740,5740,5740,0
|
||||
20250421,115900,96629430,5740,5760,5760,5740,1577
|
||||
20250421,115800,87561030,5770,5770,5770,5770,0
|
||||
20250421,115700,87561030,5770,5770,5770,5770,0
|
||||
20250421,115600,87561030,5770,5770,5770,5770,0
|
||||
20250421,115500,87561030,5770,5770,5770,5770,0
|
||||
20250421,115400,87561030,5770,5770,5770,5770,0
|
||||
20250421,115300,87561030,5770,5770,5770,5770,0
|
||||
20250421,115200,87561030,5770,5770,5770,5770,0
|
||||
20250421,115100,87561030,5770,5770,5770,5760,36
|
||||
20250421,115000,87353650,5760,5760,5760,5760,0
|
||||
20250421,114900,87353650,5760,5760,5760,5760,0
|
||||
20250421,114800,87353650,5760,5760,5760,5760,1
|
||||
20250421,114700,87347890,5760,5760,5760,5760,1017
|
||||
20250421,114600,81489970,5750,5760,5760,5750,2
|
||||
20250421,114500,81478460,5750,5750,5750,5750,230
|
||||
20250421,114400,80155960,5750,5750,5750,5750,0
|
||||
20250421,114300,80155960,5750,5750,5750,5750,1
|
||||
20250421,114200,80150210,5740,5740,5740,5740,0
|
||||
20250421,114100,80150210,5740,5740,5740,5740,262
|
||||
20250421,114000,78646330,5750,5750,5750,5750,1
|
||||
20250421,113900,78640580,5760,5760,5760,5760,1
|
||||
20250421,113800,78634820,5760,5760,5760,5760,0
|
||||
20250421,113700,78634820,5760,5760,5760,5760,0
|
||||
20250421,113600,78634820,5760,5760,5760,5760,0
|
||||
20250421,113500,78634820,5760,5760,5760,5760,1
|
||||
20250421,113400,78629060,5740,5740,5740,5740,0
|
||||
20250421,113300,78629060,5740,5740,5740,5740,0
|
||||
20250421,113200,78629060,5740,5740,5740,5740,0
|
||||
20250421,113100,78629060,5740,5740,5740,5740,3
|
||||
20250421,113000,78611840,5720,5720,5720,5720,0
|
||||
20250421,112900,78611840,5720,5720,5720,5720,0
|
||||
20250421,112800,78611840,5720,5720,5720,5720,0
|
||||
20250421,112700,78611840,5720,5720,5720,5720,0
|
||||
20250421,112600,78611840,5720,5720,5720,5720,0
|
||||
20250421,112500,78611840,5720,5720,5720,5720,0
|
||||
20250421,112400,78611840,5720,5720,5720,5720,0
|
||||
20250421,112300,78611840,5720,5720,5720,5720,0
|
||||
20250421,112200,78611840,5720,5720,5720,5720,0
|
||||
20250421,112100,78611840,5720,5720,5720,5720,0
|
||||
20250421,112000,78611840,5720,5720,5720,5720,0
|
||||
20250421,111900,78611840,5720,5720,5720,5720,0
|
||||
20250421,111800,78611840,5720,5720,5720,5720,0
|
||||
20250421,111700,78611840,5720,5720,5720,5720,0
|
||||
20250421,111600,78611840,5720,5720,5720,5720,0
|
||||
20250421,111500,78611840,5720,5740,5740,5720,595
|
||||
20250421,111400,75200650,5740,5740,5740,5740,0
|
||||
20250421,111300,75200650,5740,5740,5740,5740,0
|
||||
20250421,111200,75200650,5740,5740,5740,5740,0
|
||||
20250421,111100,75200650,5740,5740,5740,5740,1
|
||||
20250421,111000,75194910,5760,5760,5760,5760,200
|
||||
20250421,110900,74042910,5740,5740,5740,5740,0
|
||||
20250421,110800,74042910,5740,5740,5740,5740,0
|
||||
20250421,110700,74042910,5740,5740,5740,5740,0
|
||||
20250421,110600,74042910,5740,5740,5740,5740,0
|
||||
20250421,110500,74042910,5740,5750,5750,5740,629
|
||||
20250421,110400,70428590,5760,5760,5760,5760,0
|
||||
20250421,110300,70428590,5760,5760,5760,5760,0
|
||||
20250421,110200,70428590,5760,5760,5760,5760,0
|
||||
20250421,110100,70428590,5760,5760,5760,5760,1
|
||||
20250421,110000,70422830,5760,5760,5760,5760,0
|
||||
20250421,105900,70422830,5760,5760,5760,5760,0
|
||||
20250421,105800,70422830,5760,5760,5760,5760,0
|
||||
20250421,105700,70422830,5760,5760,5760,5760,0
|
||||
20250421,105600,70422830,5760,5760,5760,5760,8
|
||||
20250421,105500,70376750,5760,5760,5760,5760,4
|
||||
20250421,105400,70353710,5760,5760,5760,5760,16
|
||||
20250421,105300,70261550,5760,5760,5760,5760,59
|
||||
20250421,105200,69921710,5760,5770,5770,5760,260
|
||||
20250421,105100,68423110,5780,5780,5780,5780,0
|
||||
20250421,105000,68423110,5780,5780,5780,5780,0
|
||||
20250421,104900,68423110,5780,5780,5780,5780,0
|
||||
20250421,104800,68423110,5780,5780,5780,5780,0
|
||||
20250421,104700,68423110,5780,5780,5780,5780,0
|
||||
20250421,104600,68423110,5780,5780,5780,5780,4
|
||||
20250421,104500,68399990,5770,5770,5770,5770,0
|
||||
20250421,104400,68399990,5770,5770,5770,5770,2
|
||||
20250421,104300,68388450,5780,5780,5780,5780,5
|
||||
20250421,104200,68359550,5780,5780,5780,5780,0
|
||||
20250421,104100,68359550,5780,5780,5780,5780,0
|
||||
20250421,104000,68359550,5780,5780,5780,5780,0
|
||||
20250421,103900,68359550,5780,5780,5780,5780,4
|
||||
20250421,103800,68336430,5780,5780,5780,5780,3
|
||||
20250421,103700,68319090,5770,5770,5770,5770,0
|
||||
20250421,103600,68319090,5770,5770,5770,5770,0
|
||||
20250421,103500,68319090,5770,5770,5770,5770,8
|
||||
20250421,103400,68272930,5770,5770,5770,5770,0
|
||||
20250421,103300,68272930,5770,5770,5770,5770,0
|
||||
20250421,103200,68272930,5770,5770,5770,5770,0
|
||||
20250421,103100,68272930,5770,5770,5770,5770,0
|
||||
20250421,103000,68272930,5770,5770,5770,5770,97
|
||||
20250421,102900,67713240,5770,5770,5770,5770,0
|
||||
20250421,102800,67713240,5770,5770,5770,5770,200
|
||||
20250421,102700,66559240,5770,5760,5770,5760,365
|
||||
20250421,102600,64454180,5750,5750,5750,5750,0
|
||||
20250421,102500,64454180,5750,5740,5750,5740,71
|
||||
20250421,102400,64045950,5740,5740,5740,5740,0
|
||||
20250421,102300,64045950,5740,5740,5740,5740,1
|
||||
20250421,102200,64040210,5730,5730,5730,5720,3032
|
||||
20250421,102100,46667130,5730,5750,5750,5730,429
|
||||
20250421,102000,44205570,5750,5750,5750,5750,0
|
||||
20250421,101900,44205570,5750,5750,5750,5750,26
|
||||
20250421,101800,44056070,5770,5770,5770,5770,133
|
||||
20250421,101700,43288660,5750,5760,5770,5750,181
|
||||
20250421,101600,42245900,5760,5780,5780,5760,4
|
||||
20250421,101500,42222800,5780,5780,5780,5780,3
|
||||
20250421,101400,42205460,5770,5770,5770,5770,176
|
||||
20250421,101300,41189940,5770,5770,5770,5770,20
|
||||
20250421,101200,41074540,5760,5760,5760,5760,302
|
||||
20250421,101100,39335020,5760,5760,5760,5760,0
|
||||
20250421,101000,39335020,5760,5760,5760,5760,0
|
||||
20250421,100900,39335020,5760,5760,5760,5760,20
|
||||
20250421,100800,39219820,5770,5770,5770,5770,96
|
||||
20250421,100700,38665900,5770,5770,5770,5770,40
|
||||
20250421,100600,38435100,5760,5760,5760,5760,72
|
||||
20250421,100500,38020380,5770,5770,5770,5770,200
|
||||
20250421,100400,36866380,5770,5770,5770,5770,0
|
||||
20250421,100300,36866380,5770,5770,5770,5770,20
|
||||
20250421,100200,36750980,5770,5770,5770,5770,0
|
||||
20250421,100100,36750980,5770,5770,5770,5770,1
|
||||
20250421,100000,36745210,5770,5770,5770,5770,2
|
||||
20250421,095900,36733670,5770,5770,5770,5770,0
|
||||
20250421,095800,36733670,5770,5770,5770,5770,0
|
||||
20250421,095700,36733670,5770,5770,5770,5770,115
|
||||
20250421,095600,36070120,5770,5790,5790,5770,1079
|
||||
20250421,095500,29837260,5790,5790,5790,5790,20
|
||||
20250421,095400,29721460,5800,5800,5800,5800,0
|
||||
20250421,095300,29721460,5800,5800,5800,5800,0
|
||||
20250421,095200,29721460,5800,5800,5800,5800,0
|
||||
20250421,095100,29721460,5800,5790,5800,5790,2
|
||||
20250421,095000,29709870,5800,5790,5800,5780,11
|
||||
20250421,094900,29646260,5790,5790,5800,5790,105
|
||||
20250421,094800,29037340,5800,5800,5800,5800,50
|
||||
20250421,094700,28747340,5800,5800,5800,5800,0
|
||||
20250421,094600,28747340,5800,5800,5800,5800,0
|
||||
20250421,094500,28747340,5800,5800,5800,5800,329
|
||||
20250421,094400,26839140,5800,5800,5800,5800,0
|
||||
20250421,094300,26839140,5800,5800,5800,5800,651
|
||||
20250421,094200,23063340,5790,5790,5790,5790,8
|
||||
20250421,094100,23017020,5790,5800,5800,5790,13
|
||||
20250421,094000,22941640,5800,5800,5800,5800,0
|
||||
20250421,093900,22941640,5800,5800,5800,5800,74
|
||||
20250421,093800,22512440,5800,5800,5800,5800,25
|
||||
20250421,093700,22367440,5790,5790,5790,5790,278
|
||||
20250421,093600,20757820,5780,5780,5780,5780,0
|
||||
20250421,093500,20757820,5780,5780,5780,5780,0
|
||||
20250421,093400,20757820,5780,5780,5780,5780,91
|
||||
20250421,093300,20231840,5780,5780,5780,5780,10
|
||||
20250421,093200,20174040,5780,5780,5780,5780,0
|
||||
20250421,093100,20174040,5780,5770,5780,5770,83
|
||||
20250421,093000,19694310,5770,5770,5770,5770,150
|
||||
20250421,092900,18828810,5770,5780,5780,5770,168
|
||||
20250421,092800,17859400,5780,5780,5780,5780,83
|
||||
20250421,092700,17379660,5780,5790,5790,5780,209
|
||||
20250421,092600,16171030,5790,5790,5790,5790,0
|
||||
20250421,092500,16171030,5790,5790,5790,5790,0
|
||||
20250421,092400,16171030,5790,5790,5790,5790,0
|
||||
20250421,092300,16171030,5790,5790,5790,5790,0
|
||||
20250421,092200,16171030,5790,5790,5790,5790,1
|
||||
20250421,092100,16165240,5780,5780,5780,5780,43
|
||||
20250421,092000,15916700,5780,5780,5780,5780,0
|
||||
20250421,091900,15916700,5780,5780,5780,5780,148
|
||||
20250421,091800,15061260,5800,5800,5800,5800,0
|
||||
20250421,091700,15061260,5800,5800,5800,5800,60
|
||||
20250421,091600,14713260,5800,5780,5800,5780,640
|
||||
20250421,091500,11004060,5810,5810,5810,5810,0
|
||||
20250421,091400,11004060,5810,5810,5810,5810,0
|
||||
20250421,091300,11004060,5810,5800,5810,5800,118
|
||||
20250421,091200,10318580,5790,5790,5800,5790,70
|
||||
20250421,091100,9913130,5770,5770,5770,5770,0
|
||||
20250421,091000,9913130,5770,5810,5810,5770,135
|
||||
20250421,090900,9130600,5810,5800,5810,5800,100
|
||||
20250421,090800,8550320,5790,5790,5790,5790,35
|
||||
20250421,090700,8347670,5790,5790,5790,5790,1
|
||||
20250421,090600,8341880,5760,5750,5760,5750,30
|
||||
20250421,090500,8169210,5760,5760,5760,5760,56
|
||||
20250421,090400,7846650,5740,5740,5770,5730,140
|
||||
20250421,090300,7043080,5740,5740,5740,5740,0
|
||||
20250421,090200,7043080,5740,5750,5750,5740,5
|
||||
20250421,090100,7014340,5810,5810,5810,5810,1
|
||||
20250421,090000,7008530,5760,5770,5770,5760,1215
|
||||
|
Reference in New Issue
Block a user