Update 2025-04-29 2740 candle_min
This commit is contained in:
569
004710/min/candle-20250429.csv
Normal file
569
004710/min/candle-20250429.csv
Normal file
@@ -0,0 +1,569 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,182700,1206295758,4945,4945,4945,4945,4187
|
||||
20250429,182600,1206295758,4945,4945,4945,4945,0
|
||||
20250429,182500,1206295758,4945,4945,4945,4945,0
|
||||
20250429,182400,1206295758,4945,4945,4945,4945,0
|
||||
20250429,182300,1206295758,4945,4945,4945,4945,0
|
||||
20250429,182200,1206295758,4945,4945,4945,4945,0
|
||||
20250429,182100,1206295758,4945,4945,4945,4945,0
|
||||
20250429,182000,1206295758,4945,4945,4945,4945,0
|
||||
20250429,181900,1206295758,4945,4945,4945,4945,0
|
||||
20250429,181800,1206295758,4945,4945,4945,4945,0
|
||||
20250429,181700,1206295758,4945,4945,4945,4945,0
|
||||
20250429,181600,1206295758,4945,4945,4945,4945,0
|
||||
20250429,181500,1206295758,4945,4945,4945,4945,0
|
||||
20250429,181400,1206295758,4945,4945,4945,4945,0
|
||||
20250429,181300,1206295758,4945,4945,4945,4945,0
|
||||
20250429,181200,1206295758,4945,4945,4945,4945,0
|
||||
20250429,181100,1206295758,4945,4945,4945,4945,0
|
||||
20250429,181000,1206295758,4945,4945,4945,4945,0
|
||||
20250429,180900,1206295758,4945,4945,4945,4945,0
|
||||
20250429,180800,1206295758,4945,4945,4945,4945,0
|
||||
20250429,180700,1206295758,4945,4945,4945,4945,0
|
||||
20250429,180600,1206295758,4945,4945,4945,4945,0
|
||||
20250429,180500,1206295758,4945,4945,4945,4945,0
|
||||
20250429,180400,1206295758,4945,4945,4945,4945,0
|
||||
20250429,180300,1206295758,4945,4945,4945,4945,0
|
||||
20250429,180200,1206295758,4945,4945,4945,4945,0
|
||||
20250429,180100,1206295758,4945,4945,4945,4945,0
|
||||
20250429,180000,1206295758,4945,4945,4945,4945,0
|
||||
20250429,175900,1206295758,4945,4945,4945,4945,0
|
||||
20250429,175800,1206295758,4945,4945,4945,4945,0
|
||||
20250429,175700,1206295758,4945,4945,4945,4945,4187
|
||||
20250429,175600,1206295758,4945,4945,4945,4945,0
|
||||
20250429,175500,1206295758,4945,4945,4945,4945,0
|
||||
20250429,175400,1206295758,4945,4945,4945,4945,0
|
||||
20250429,175300,1206295758,4945,4945,4945,4945,0
|
||||
20250429,175200,1206295758,4945,4945,4945,4945,0
|
||||
20250429,175100,1206295758,4945,4945,4945,4945,0
|
||||
20250429,175000,1206295758,4945,4945,4945,4945,0
|
||||
20250429,174900,1206295758,4945,4945,4945,4945,0
|
||||
20250429,174800,1206295758,4945,4945,4945,4945,0
|
||||
20250429,174700,1206295758,4945,4945,4945,4945,0
|
||||
20250429,174600,1206295758,4945,4945,4945,4945,0
|
||||
20250429,174500,1206295758,4945,4945,4945,4945,0
|
||||
20250429,174400,1206295758,4945,4945,4945,4945,0
|
||||
20250429,174300,1206295758,4945,4945,4945,4945,0
|
||||
20250429,174200,1206295758,4945,4945,4945,4945,0
|
||||
20250429,174100,1206295758,4945,4945,4945,4945,0
|
||||
20250429,174000,1206295758,4945,4945,4945,4945,0
|
||||
20250429,173900,1206295758,4945,4945,4945,4945,0
|
||||
20250429,173800,1206295758,4945,4945,4945,4945,0
|
||||
20250429,173700,1206295758,4945,4945,4945,4945,0
|
||||
20250429,173600,1206295758,4945,4945,4945,4945,0
|
||||
20250429,173500,1206295758,4945,4945,4945,4945,0
|
||||
20250429,173400,1206295758,4945,4945,4945,4945,0
|
||||
20250429,173300,1206295758,4945,4945,4945,4945,0
|
||||
20250429,173200,1206295758,4945,4945,4945,4945,0
|
||||
20250429,173100,1206295758,4945,4945,4945,4945,0
|
||||
20250429,173000,1206295758,4945,4945,4945,4945,0
|
||||
20250429,172900,1206295758,4945,4945,4945,4945,0
|
||||
20250429,172800,1206295758,4945,4945,4945,4945,0
|
||||
20250429,172700,1206295758,4945,4945,4945,4945,4187
|
||||
20250429,172600,1206295758,4945,4945,4945,4945,0
|
||||
20250429,172500,1206295758,4945,4945,4945,4945,0
|
||||
20250429,172400,1206295758,4945,4945,4945,4945,0
|
||||
20250429,172300,1206295758,4945,4945,4945,4945,0
|
||||
20250429,172200,1206295758,4945,4945,4945,4945,0
|
||||
20250429,172100,1206295758,4945,4945,4945,4945,0
|
||||
20250429,172000,1206295758,4945,4945,4945,4945,0
|
||||
20250429,171900,1206295758,4945,4945,4945,4945,0
|
||||
20250429,171800,1206295758,4945,4945,4945,4945,0
|
||||
20250429,171700,1206295758,4945,4945,4945,4945,0
|
||||
20250429,171600,1206295758,4945,4945,4945,4945,0
|
||||
20250429,171500,1206295758,4945,4945,4945,4945,0
|
||||
20250429,171400,1206295758,4945,4945,4945,4945,0
|
||||
20250429,171300,1206295758,4945,4945,4945,4945,0
|
||||
20250429,171200,1206295758,4945,4945,4945,4945,0
|
||||
20250429,171100,1206295758,4945,4945,4945,4945,0
|
||||
20250429,171000,1206295758,4945,4945,4945,4945,0
|
||||
20250429,170900,1206295758,4945,4945,4945,4945,0
|
||||
20250429,170800,1206295758,4945,4945,4945,4945,0
|
||||
20250429,170700,1206295758,4945,4945,4945,4945,0
|
||||
20250429,170600,1206295758,4945,4945,4945,4945,0
|
||||
20250429,170500,1206295758,4945,4945,4945,4945,0
|
||||
20250429,170400,1206295758,4945,4945,4945,4945,0
|
||||
20250429,170300,1206295758,4945,4945,4945,4945,0
|
||||
20250429,170200,1206295758,4945,4945,4945,4945,0
|
||||
20250429,170100,1206295758,4945,4945,4945,4945,0
|
||||
20250429,170000,1206295758,4945,4945,4945,4945,0
|
||||
20250429,165900,1206295758,4945,4945,4945,4945,0
|
||||
20250429,165800,1206295758,4945,4945,4945,4945,0
|
||||
20250429,165700,1206295758,4945,4945,4945,4945,4187
|
||||
20250429,165600,1206295758,4945,4945,4945,4945,0
|
||||
20250429,165500,1206295758,4945,4945,4945,4945,0
|
||||
20250429,165400,1206295758,4945,4945,4945,4945,0
|
||||
20250429,165300,1206295758,4945,4945,4945,4945,0
|
||||
20250429,165200,1206295758,4945,4945,4945,4945,0
|
||||
20250429,165100,1206295758,4945,4945,4945,4945,0
|
||||
20250429,165000,1206295758,4945,4945,4945,4945,0
|
||||
20250429,164900,1206295758,4945,4945,4945,4945,0
|
||||
20250429,164800,1206295758,4945,4945,4945,4945,0
|
||||
20250429,164700,1206295758,4945,4945,4945,4945,0
|
||||
20250429,164600,1206295758,4945,4945,4945,4945,0
|
||||
20250429,164500,1206295758,4945,4945,4945,4945,0
|
||||
20250429,164400,1206295758,4945,4945,4945,4945,0
|
||||
20250429,164300,1206295758,4945,4945,4945,4945,0
|
||||
20250429,164200,1206295758,4945,4945,4945,4945,0
|
||||
20250429,164100,1206295758,4945,4945,4945,4945,0
|
||||
20250429,164000,1206295758,4945,4945,4945,4945,0
|
||||
20250429,163900,1206295758,4945,4945,4945,4945,0
|
||||
20250429,163800,1206295758,4945,4945,4945,4945,0
|
||||
20250429,163700,1206295758,4945,4945,4945,4945,0
|
||||
20250429,163600,1206295758,4945,4945,4945,4945,0
|
||||
20250429,163500,1206295758,4945,4945,4945,4945,0
|
||||
20250429,163400,1206295758,4945,4945,4945,4945,0
|
||||
20250429,163300,1206295758,4945,4945,4945,4945,0
|
||||
20250429,163200,1206295758,4945,4945,4945,4945,0
|
||||
20250429,163100,1206295758,4945,4945,4945,4945,0
|
||||
20250429,163000,1206295758,4945,4945,4945,4945,0
|
||||
20250429,162900,1206295758,4945,4945,4945,4945,0
|
||||
20250429,162800,1206295758,4945,4945,4945,4945,0
|
||||
20250429,162700,1206295758,4945,4945,4945,4945,4187
|
||||
20250429,162600,1206295758,4945,4945,4945,4945,0
|
||||
20250429,162500,1206295758,4945,4945,4945,4945,0
|
||||
20250429,162400,1206295758,4945,4945,4945,4945,0
|
||||
20250429,162300,1206295758,4945,4945,4945,4945,0
|
||||
20250429,162200,1206295758,4945,4945,4945,4945,0
|
||||
20250429,162100,1206295758,4945,4945,4945,4945,0
|
||||
20250429,162000,1206295758,4945,4945,4945,4945,0
|
||||
20250429,161900,1206295758,4945,4945,4945,4945,0
|
||||
20250429,161800,1206295758,4945,4945,4945,4945,0
|
||||
20250429,161700,1206295758,4945,4945,4945,4945,0
|
||||
20250429,161600,1206295758,4945,4945,4945,4945,0
|
||||
20250429,161500,1206295758,4945,4945,4945,4945,0
|
||||
20250429,161400,1206295758,4945,4945,4945,4945,0
|
||||
20250429,161300,1206295758,4945,4945,4945,4945,0
|
||||
20250429,161200,1206295758,4945,4945,4945,4945,0
|
||||
20250429,161100,1206295758,4945,4945,4945,4945,0
|
||||
20250429,161000,1206295758,4945,4945,4945,4945,0
|
||||
20250429,160900,1206295758,4945,4945,4945,4945,0
|
||||
20250429,160800,1206295758,4945,4945,4945,4945,0
|
||||
20250429,160700,1206295758,4945,4945,4945,4945,0
|
||||
20250429,160600,1206295758,4945,4945,4945,4945,0
|
||||
20250429,160500,1206295758,4945,4945,4945,4945,0
|
||||
20250429,160400,1206295758,4945,4945,4945,4945,0
|
||||
20250429,160300,1206295758,4945,4945,4945,4945,0
|
||||
20250429,160200,1206295758,4945,4945,4945,4945,0
|
||||
20250429,160100,1206295758,4945,4945,4945,4945,0
|
||||
20250429,160000,1206295758,4945,4945,4945,4945,0
|
||||
20250429,155900,1206295758,4945,4945,4945,4945,0
|
||||
20250429,155800,1206295758,4945,4945,4945,4945,0
|
||||
20250429,155700,1206295758,4945,4945,4945,4945,4187
|
||||
20250429,155600,1206295758,4945,4945,4945,4945,0
|
||||
20250429,155500,1206295758,4945,4945,4945,4945,0
|
||||
20250429,155400,1206295758,4945,4945,4945,4945,0
|
||||
20250429,155300,1206295758,4945,4945,4945,4945,0
|
||||
20250429,155200,1206295758,4945,4945,4945,4945,0
|
||||
20250429,155100,1206295758,4945,4945,4945,4945,0
|
||||
20250429,155000,1206295758,4945,4945,4945,4945,0
|
||||
20250429,154900,1206295758,4945,4945,4945,4945,0
|
||||
20250429,154800,1206295758,4945,4945,4945,4945,0
|
||||
20250429,154700,1206295758,4945,4945,4945,4945,0
|
||||
20250429,154600,1206295758,4945,4945,4945,4945,0
|
||||
20250429,154500,1206295758,4945,4945,4945,4945,0
|
||||
20250429,154400,1206295758,4945,4945,4945,4945,0
|
||||
20250429,154300,1206295758,4945,4945,4945,4945,0
|
||||
20250429,154200,1206295758,4945,4945,4945,4945,0
|
||||
20250429,154100,1206295758,4945,4945,4945,4945,0
|
||||
20250429,154000,1206295758,4945,4945,4945,4945,0
|
||||
20250429,153900,1206295758,4945,4945,4945,4945,0
|
||||
20250429,153800,1206295758,4945,4945,4945,4945,0
|
||||
20250429,153700,1206295758,4945,4945,4945,4945,0
|
||||
20250429,153600,1206295758,4945,4945,4945,4945,0
|
||||
20250429,153500,1206295758,4945,4945,4945,4945,0
|
||||
20250429,153400,1206295758,4945,4945,4945,4945,0
|
||||
20250429,153300,1206295758,4945,4945,4945,4945,0
|
||||
20250429,153200,1206295758,4945,4945,4945,4945,0
|
||||
20250429,153100,1206295758,4945,4945,4945,4945,0
|
||||
20250429,153000,1206295758,4945,4945,4945,4945,4187
|
||||
20250429,152900,1185591043,4945,4945,4945,4945,0
|
||||
20250429,152800,1185591043,4945,4945,4945,4945,0
|
||||
20250429,152700,1185591043,4945,4945,4945,4945,0
|
||||
20250429,152600,1185591043,4945,4945,4945,4945,0
|
||||
20250429,152500,1185591043,4945,4945,4945,4945,0
|
||||
20250429,152400,1185591043,4945,4945,4945,4945,0
|
||||
20250429,152300,1185591043,4945,4945,4945,4945,0
|
||||
20250429,152200,1185591043,4945,4945,4945,4945,0
|
||||
20250429,152100,1185591043,4945,4945,4945,4945,0
|
||||
20250429,152000,1185591043,4945,4945,4945,4945,0
|
||||
20250429,151900,1185591043,4945,4945,4970,4945,35
|
||||
20250429,151800,1185417418,4957,4940,4957,4935,1253
|
||||
20250429,151700,1179223713,4940,4940,4940,4940,193
|
||||
20250429,151600,1178270293,4940,4940,4940,4940,837
|
||||
20250429,151500,1174135513,4945,4940,4945,4940,262
|
||||
20250429,151400,1172840953,4940,4955,4955,4940,6321
|
||||
20250429,151300,1141578883,4970,4965,4970,4960,567
|
||||
20250429,151200,1138763878,4965,4960,4965,4960,2150
|
||||
20250429,151100,1128089878,4960,4965,4970,4960,165
|
||||
20250429,151000,1127271463,4965,4965,4965,4965,486
|
||||
20250429,150900,1124858473,4965,4965,4965,4965,0
|
||||
20250429,150800,1124858473,4965,4965,4965,4965,400
|
||||
20250429,150700,1122872473,4965,4965,4965,4965,0
|
||||
20250429,150600,1122872473,4965,4965,4965,4965,1
|
||||
20250429,150500,1122867508,4955,4955,4955,4955,0
|
||||
20250429,150400,1122867508,4955,4970,4970,4955,152
|
||||
20250429,150300,1122114303,4970,4965,4970,4965,131
|
||||
20250429,150200,1121463868,4965,4965,4965,4965,100
|
||||
20250429,150100,1120967368,4955,4960,4960,4955,577
|
||||
20250429,150000,1118106248,4960,4960,4960,4960,50
|
||||
20250429,145900,1117858248,4970,4970,4970,4970,0
|
||||
20250429,145800,1117858248,4970,4970,4970,4970,0
|
||||
20250429,145700,1117858248,4970,4970,4970,4970,0
|
||||
20250429,145600,1117858248,4970,4960,4970,4960,208
|
||||
20250429,145500,1116826558,4970,4970,4970,4970,114
|
||||
20250429,145400,1116259978,4970,4950,4970,4950,35
|
||||
20250429,145300,1116086648,4965,4955,4965,4955,669
|
||||
20250429,145200,1112769528,4955,4955,4955,4955,21
|
||||
20250429,145100,1112665473,4955,4960,4960,4955,67
|
||||
20250429,145000,1112333158,4955,4955,4955,4955,739
|
||||
20250429,144900,1108671413,4955,4955,4955,4955,0
|
||||
20250429,144800,1108671413,4955,4955,4955,4955,108
|
||||
20250429,144700,1108136273,4955,4955,4955,4955,0
|
||||
20250429,144600,1108136273,4955,4955,4955,4955,32
|
||||
20250429,144500,1107977713,4955,4955,4955,4950,51
|
||||
20250429,144400,1107725253,4950,4955,4965,4950,2287
|
||||
20250429,144300,1096393158,4950,4950,4950,4950,0
|
||||
20250429,144200,1096393158,4950,4945,4950,4945,188
|
||||
20250429,144100,1095463248,4950,4955,4955,4950,120
|
||||
20250429,144000,1094869103,4960,4960,4960,4955,502
|
||||
20250429,143900,1092381683,4955,4955,4955,4955,78
|
||||
20250429,143800,1091995193,4955,4955,4955,4955,29
|
||||
20250429,143700,1091851498,4960,4960,4960,4960,0
|
||||
20250429,143600,1091851498,4960,4950,4960,4940,504
|
||||
20250429,143500,1089358388,4960,4960,4960,4960,0
|
||||
20250429,143400,1089358388,4960,4960,4960,4960,0
|
||||
20250429,143300,1089358388,4960,4960,4960,4960,1
|
||||
20250429,143200,1089353428,4950,4955,4960,4950,1715
|
||||
20250429,143100,1080852908,4970,4970,4970,4970,0
|
||||
20250429,143000,1080852908,4970,4975,4975,4960,261
|
||||
20250429,142900,1079558043,4965,4965,4965,4965,0
|
||||
20250429,142800,1079558043,4965,4965,4965,4965,27
|
||||
20250429,142700,1079423988,4970,4970,4970,4970,0
|
||||
20250429,142600,1079423988,4970,4970,4970,4970,2
|
||||
20250429,142500,1079414048,4975,4975,4975,4975,1
|
||||
20250429,142400,1079409073,4965,4975,4975,4965,163
|
||||
20250429,142300,1078599748,4965,4975,4975,4965,979
|
||||
20250429,142200,1073733893,4990,4990,4990,4990,0
|
||||
20250429,142100,1073733893,4990,4985,4990,4980,125
|
||||
20250429,142000,1073111358,4975,4980,4980,4975,102
|
||||
20250429,141900,1072603898,4975,4975,4975,4975,1
|
||||
20250429,141800,1072598923,4975,4975,4975,4975,0
|
||||
20250429,141700,1072598923,4975,4970,4975,4970,272
|
||||
20250429,141600,1071247028,4975,4970,4975,4970,167
|
||||
20250429,141500,1070417033,4975,4975,4975,4975,174
|
||||
20250429,141400,1069551383,4975,4975,4975,4975,2
|
||||
20250429,141300,1069541433,4990,4990,4990,4990,0
|
||||
20250429,141200,1069541433,4990,4975,4990,4975,2
|
||||
20250429,141100,1069531468,4975,4975,4975,4975,511
|
||||
20250429,141000,1066989243,4980,4980,4980,4975,590
|
||||
20250429,140900,1064051053,4970,4975,4980,4970,206
|
||||
20250429,140800,1063026208,4980,4980,4980,4980,0
|
||||
20250429,140700,1063026208,4980,4980,4980,4980,0
|
||||
20250429,140600,1063026208,4980,4980,4980,4980,2
|
||||
20250429,140500,1063016248,4975,4975,4975,4975,0
|
||||
20250429,140400,1063016248,4975,4975,4975,4975,0
|
||||
20250429,140300,1063016248,4975,4975,4980,4975,181
|
||||
20250429,140200,1062115768,4980,4980,4980,4980,213
|
||||
20250429,140100,1061055028,4980,4975,4980,4975,93
|
||||
20250429,140000,1060592348,4980,4980,4980,4980,402
|
||||
20250429,135900,1058590388,4980,4985,4990,4980,45
|
||||
20250429,135800,1058366203,4990,4990,4990,4990,0
|
||||
20250429,135700,1058366203,4990,4985,4990,4965,1032
|
||||
20250429,135600,1053223533,4960,4980,4980,4960,1540
|
||||
20250429,135500,1045571518,4975,4975,4975,4975,149
|
||||
20250429,135400,1044830243,4980,4975,4980,4975,344
|
||||
20250429,135300,1043118743,4980,4980,4980,4975,195
|
||||
20250429,135200,1042148218,4990,4990,4990,4990,0
|
||||
20250429,135100,1042148218,4990,4985,4990,4985,5
|
||||
20250429,135000,1042123273,4970,4970,4970,4970,147
|
||||
20250429,134900,1041392683,4990,4990,4990,4990,0
|
||||
20250429,134800,1041392683,4990,4990,4990,4990,0
|
||||
20250429,134700,1041392683,4990,4990,4990,4970,231
|
||||
20250429,134600,1040242513,4990,4985,4990,4985,51
|
||||
20250429,134500,1039988273,4970,4985,4985,4970,111
|
||||
20250429,134400,1039434953,4985,4985,4985,4970,602
|
||||
20250429,134300,1036434343,4985,4980,4985,4980,2155
|
||||
20250429,134200,1025693168,4990,4990,4990,4990,0
|
||||
20250429,134100,1025693168,4990,4980,4990,4980,226
|
||||
20250429,134000,1024566673,4980,4975,4980,4975,431
|
||||
20250429,133900,1022422293,4960,4965,4975,4960,105
|
||||
20250429,133800,1021900838,4965,4980,4980,4960,4097
|
||||
20250429,133700,1001512118,4975,4975,4975,4975,155
|
||||
20250429,133600,1000740993,4980,4980,4980,4980,0
|
||||
20250429,133500,1000740993,4980,4955,4980,4955,400
|
||||
20250429,133400,998756078,4945,4945,4945,4945,0
|
||||
20250429,133300,998756078,4945,4945,4945,4945,50
|
||||
20250429,133200,998508828,4945,4945,4945,4945,0
|
||||
20250429,133100,998508828,4945,4945,4945,4945,732
|
||||
20250429,133000,994889088,4945,4950,4950,4945,416
|
||||
20250429,132900,992831123,4960,4950,4960,4945,183
|
||||
20250429,132800,991925153,4955,4960,4960,4955,354
|
||||
20250429,132700,990170023,4960,4955,4960,4955,201
|
||||
20250429,132600,989173068,4960,4960,4960,4960,36
|
||||
20250429,132500,988994508,4960,4960,4960,4960,29
|
||||
20250429,132400,988850668,4960,4960,4960,4960,9
|
||||
20250429,132300,988806028,4960,4960,4960,4960,0
|
||||
20250429,132200,988806028,4960,4955,4960,4950,431
|
||||
20250429,132100,986672283,4955,4955,4955,4955,104
|
||||
20250429,132000,986156963,4955,4955,4955,4955,48
|
||||
20250429,131900,985919123,4955,4955,4955,4955,2
|
||||
20250429,131800,985909213,4950,4950,4950,4950,0
|
||||
20250429,131700,985909213,4950,4955,4955,4950,352
|
||||
20250429,131600,984165898,4955,4955,4955,4955,0
|
||||
20250429,131500,984165898,4955,4955,4955,4955,1
|
||||
20250429,131400,984160943,4955,4955,4955,4955,0
|
||||
20250429,131300,984160943,4955,4955,4955,4955,0
|
||||
20250429,131200,984160943,4955,4955,4955,4955,137
|
||||
20250429,131100,983482108,4955,4955,4955,4955,0
|
||||
20250429,131000,983482108,4955,4955,4955,4955,127
|
||||
20250429,130900,982852823,4950,4950,4950,4950,0
|
||||
20250429,130800,982852823,4950,4950,4950,4950,1
|
||||
20250429,130700,982847873,4955,4955,4955,4955,0
|
||||
20250429,130600,982847873,4955,4955,4955,4955,92
|
||||
20250429,130500,982392013,4960,4960,4960,4960,0
|
||||
20250429,130400,982392013,4960,4955,4960,4955,174
|
||||
20250429,130300,981529343,4955,4955,4955,4955,50
|
||||
20250429,130200,981281593,4955,4955,4955,4955,69
|
||||
20250429,130100,980939698,4955,4955,4955,4955,50
|
||||
20250429,130000,980691948,4955,4965,4965,4955,792
|
||||
20250429,125900,976761853,4965,4965,4965,4965,9
|
||||
20250429,125800,976717168,4965,4965,4965,4965,16
|
||||
20250429,125700,976637728,4965,4970,4970,4965,66
|
||||
20250429,125600,976309748,4970,4970,4970,4970,9
|
||||
20250429,125500,976265018,4970,4970,4970,4970,16
|
||||
20250429,125400,976185498,4970,4975,4975,4970,115
|
||||
20250429,125300,975613458,4975,4975,4975,4975,8
|
||||
20250429,125200,975573658,4975,4975,4975,4975,17
|
||||
20250429,125100,975489083,4980,4975,4980,4975,21
|
||||
20250429,125000,975384583,4975,4975,4975,4975,29
|
||||
20250429,124900,975240308,4970,4970,4970,4970,21
|
||||
20250429,124800,975135938,4970,4980,4985,4970,410
|
||||
20250429,124700,973095258,4980,4975,4980,4975,22
|
||||
20250429,124600,972985738,4970,4970,4970,4970,16
|
||||
20250429,124500,972906218,4970,4970,4970,4970,65
|
||||
20250429,124400,972583168,4970,4970,4970,4970,8
|
||||
20250429,124300,972543408,4970,4970,4970,4970,17
|
||||
20250429,124200,972458918,4980,4965,4980,4965,86
|
||||
20250429,124100,972030878,4965,4965,4965,4965,9
|
||||
20250429,124000,971986193,4965,4980,4980,4965,48
|
||||
20250429,123900,971747393,4965,4965,4965,4965,17
|
||||
20250429,123800,971662988,4965,4965,4965,4965,8
|
||||
20250429,123700,971623268,4965,4975,4975,4965,48
|
||||
20250429,123600,971384648,4965,4965,4965,4965,16
|
||||
20250429,123500,971305208,4965,4965,4975,4965,20
|
||||
20250429,123400,971205848,4965,4965,4965,4965,16
|
||||
20250429,123300,971126408,4965,4960,4965,4960,62
|
||||
20250429,123200,970818623,4960,4970,4970,4960,190
|
||||
20250429,123100,969874403,4970,4960,4970,4960,37
|
||||
20250429,123000,969690683,4960,4965,4965,4960,16
|
||||
20250429,122900,969611308,4965,4965,4965,4965,8
|
||||
20250429,122800,969571588,4960,4960,4960,4957,773
|
||||
20250429,122700,965737535,4960,4960,4960,4960,17
|
||||
20250429,122600,965653215,4960,4960,4960,4960,58
|
||||
20250429,122500,965365535,4960,4965,4965,4960,31
|
||||
20250429,122400,965211700,4960,4955,4960,4955,17
|
||||
20250429,122300,965127420,4960,4955,4960,4955,18
|
||||
20250429,122200,965038180,4955,4955,4955,4955,707
|
||||
20250429,122100,961534995,4955,4955,4965,4955,63
|
||||
20250429,122000,961222440,4955,4955,4955,4955,9
|
||||
20250429,121900,961177845,4955,4965,4965,4955,395
|
||||
20250429,121800,959217890,4960,4960,4970,4960,922
|
||||
20250429,121700,954638555,4960,4975,4975,4960,1090
|
||||
20250429,121600,949220515,4975,4990,4990,4975,18
|
||||
20250429,121500,949130950,4975,4975,4995,4975,17
|
||||
20250429,121400,949046355,4975,4975,4975,4975,9
|
||||
20250429,121300,949001580,4975,4975,4975,4975,16
|
||||
20250429,121200,948921980,4975,4975,4975,4975,17
|
||||
20250429,121100,948837405,4975,4975,4975,4975,508
|
||||
20250429,121000,946310105,4975,4985,4985,4975,188
|
||||
20250429,120900,945373005,4985,4985,4995,4985,655
|
||||
20250429,120800,942107730,4985,4985,4985,4985,508
|
||||
20250429,120700,939575350,4990,4985,5000,4985,862
|
||||
20250429,120600,935276790,4985,4990,5000,4985,725
|
||||
20250429,120500,931659815,4990,4990,4990,4990,8
|
||||
20250429,120400,931619895,4990,4990,4990,4990,16
|
||||
20250429,120300,931540055,4990,4990,4990,4990,117
|
||||
20250429,120200,930956225,4990,4990,5010,4990,121
|
||||
20250429,120100,930351155,4990,4990,4990,4990,17
|
||||
20250429,120000,930266325,5010,4990,5010,4990,18
|
||||
20250429,115900,930176485,4990,5000,5000,4990,1398
|
||||
20250429,115800,923199875,5000,5000,5000,5000,26
|
||||
20250429,115700,923069875,4995,5000,5000,4995,356
|
||||
20250429,115600,921289930,5000,4995,5000,4995,17
|
||||
20250429,115500,921204970,4995,5000,5000,4990,4031
|
||||
20250429,115400,901052465,5000,5000,5030,5000,1066
|
||||
20250429,115300,895690965,5030,5020,5030,5000,4069
|
||||
20250429,115200,875227965,4990,5010,5020,4990,547
|
||||
20250429,115100,872482925,5000,4975,5010,4975,7132
|
||||
20250429,115000,836817755,4980,4970,4980,4970,9
|
||||
20250429,114900,836773015,4970,4970,4970,4970,17
|
||||
20250429,114800,836688525,4975,4960,4975,4960,278
|
||||
20250429,114700,835305720,4960,4960,4960,4960,9
|
||||
20250429,114600,835261080,4960,4955,4960,4955,27
|
||||
20250429,114500,835127200,4955,4945,4955,4945,90
|
||||
20250429,114400,834681340,4955,4945,4955,4945,1008
|
||||
20250429,114300,829686780,4945,4945,4945,4945,17
|
||||
20250429,114200,829602715,4945,4945,4945,4945,16
|
||||
20250429,114100,829523595,4945,4945,4945,4945,208
|
||||
20250429,114000,828495035,4945,4940,4945,4940,17
|
||||
20250429,113900,828411010,4940,4940,4940,4940,20
|
||||
20250429,113800,828312210,4940,4950,4950,4940,558
|
||||
20250429,113700,825550190,4940,4940,4940,4940,206
|
||||
20250429,113600,824532550,4940,4940,4940,4940,21
|
||||
20250429,113500,824428810,4940,4940,4940,4940,336
|
||||
20250429,113400,822768970,4940,4940,4940,4940,137
|
||||
20250429,113300,822092190,4940,4940,4940,4940,49
|
||||
20250429,113200,821850130,4940,4940,4940,4940,29
|
||||
20250429,113100,821706870,4940,4940,4940,4940,16
|
||||
20250429,113000,821627830,4940,4940,4950,4940,80
|
||||
20250429,112900,821232620,4940,4940,4940,4940,8
|
||||
20250429,112800,821193100,4940,4940,4940,4940,17
|
||||
20250429,112700,821109120,4940,4940,4940,4940,16
|
||||
20250429,112600,821030080,4940,4950,4950,4940,209
|
||||
20250429,112500,819995620,4935,4940,4940,4935,616
|
||||
20250429,112400,816952620,4940,4940,4940,4940,17
|
||||
20250429,112300,816868640,4940,4945,4945,4940,1244
|
||||
20250429,112200,810722000,4945,4940,4955,4940,88
|
||||
20250429,112100,810286205,4940,4940,4940,4940,16
|
||||
20250429,112000,810207165,4940,4940,4940,4940,8
|
||||
20250429,111900,810167645,4940,4940,4940,4940,19
|
||||
20250429,111800,810073785,4940,4955,4955,4940,916
|
||||
20250429,111700,805538245,4955,4955,4955,4940,137
|
||||
20250429,111600,804859530,4940,4940,4940,4940,16
|
||||
20250429,111500,804780490,4940,4940,4940,4940,17
|
||||
20250429,111400,804696510,4955,4940,4955,4940,204
|
||||
20250429,111300,803688060,4940,4940,4955,4940,346
|
||||
20250429,111200,801975385,4935,4935,4935,4935,16
|
||||
20250429,111100,801896425,4935,4935,4935,4935,11
|
||||
20250429,111000,801842140,4935,4935,4950,4935,1048
|
||||
20250429,110900,796667980,4950,4930,4950,4930,21
|
||||
20250429,110800,796564370,4940,4930,4940,4920,823
|
||||
20250429,110700,792506950,4920,4920,4920,4920,17
|
||||
20250429,110600,792423310,4920,4920,4920,4920,270
|
||||
20250429,110500,791094910,4915,4915,4915,4915,9
|
||||
20250429,110400,791050675,4915,4915,4915,4915,111
|
||||
20250429,110300,790505110,4915,4915,4915,4915,17
|
||||
20250429,110200,790421555,4915,4915,4915,4915,83
|
||||
20250429,110100,790013610,4920,4920,4920,4920,24
|
||||
20250429,110000,789895530,4920,4935,4935,4920,934
|
||||
20250429,105900,785291060,4930,4930,4930,4930,9
|
||||
20250429,105800,785246690,4930,4925,4930,4925,16
|
||||
20250429,105700,785167850,4925,4925,4925,4925,17
|
||||
20250429,105600,785084125,4925,4925,4925,4925,9
|
||||
20250429,105500,785039800,4925,4925,4925,4925,17
|
||||
20250429,105400,784956075,4955,4910,4955,4910,1108
|
||||
20250429,105300,779508165,4915,4915,4915,4910,1533
|
||||
20250429,105200,771981105,4915,4910,4915,4910,265
|
||||
20250429,105100,770678670,4915,4915,4915,4915,50
|
||||
20250429,105000,770432920,4915,4915,4915,4915,588
|
||||
20250429,104900,767542900,4915,4920,4920,4915,919
|
||||
20250429,104800,763024370,4920,4920,4920,4920,388
|
||||
20250429,104700,761115410,4920,4920,4920,4920,8
|
||||
20250429,104600,761076050,4920,4940,4940,4920,3262
|
||||
20250429,104500,744981545,4940,4940,4940,4940,31
|
||||
20250429,104400,744828405,4940,4940,4940,4940,10
|
||||
20250429,104300,744779005,4940,4950,4950,4940,661
|
||||
20250429,104200,741508455,4955,4945,4955,4945,25
|
||||
20250429,104100,741384750,4945,4945,4945,4945,194
|
||||
20250429,104000,740425420,4945,4940,4950,4940,100
|
||||
20250429,103900,739930630,4940,4940,4940,4940,16
|
||||
20250429,103800,739851590,4940,4940,4940,4940,1008
|
||||
20250429,103700,734872070,4940,4935,4940,4935,228
|
||||
20250429,103600,733746840,4935,4925,4935,4925,217
|
||||
20250429,103500,732676075,4925,4925,4925,4925,58
|
||||
20250429,103400,732390425,4925,4925,4930,4925,81
|
||||
20250429,103300,731991495,4925,4925,4925,4925,66
|
||||
20250429,103200,731666445,4925,4925,4925,4925,8
|
||||
20250429,103100,731627045,4925,4925,4925,4925,416
|
||||
20250429,103000,729578245,4930,4925,4930,4925,27
|
||||
20250429,102900,729445220,4925,4925,4925,4925,8
|
||||
20250429,102800,729405820,4925,4925,4925,4925,36
|
||||
20250429,102700,729228520,4930,4930,4935,4920,2174
|
||||
20250429,102600,718511375,4930,4930,4930,4930,58
|
||||
20250429,102500,718225435,4930,4930,4935,4930,362
|
||||
20250429,102400,716439760,4930,4935,4935,4930,1151
|
||||
20250429,102300,710760005,4940,4940,4940,4940,238
|
||||
20250429,102200,709584285,4940,4940,4945,4940,381
|
||||
20250429,102100,707701820,4945,4945,4945,4945,507
|
||||
20250429,102000,705194705,4955,4940,4955,4940,496
|
||||
20250429,101900,702737145,4940,4950,4980,4940,1575
|
||||
20250429,101800,694927070,4940,4945,4960,4940,419
|
||||
20250429,101700,692856390,4960,4920,4960,4915,15337
|
||||
20250429,101600,617325240,4920,4930,4930,4920,1301
|
||||
20250429,101500,610914555,4935,4935,4935,4930,674
|
||||
20250429,101400,607588500,4935,4935,4935,4935,112
|
||||
20250429,101300,607035780,4935,4930,4935,4925,481
|
||||
20250429,101200,604664185,4930,4950,4960,4930,10660
|
||||
20250429,101100,552051975,4960,4955,4960,4950,1251
|
||||
20250429,101000,545854585,4955,4945,4965,4945,1941
|
||||
20250429,100900,536242310,4945,4960,4960,4945,2260
|
||||
20250429,100800,525047895,4960,4970,4970,4960,3234
|
||||
20250429,100700,508995775,4970,4985,4990,4970,378
|
||||
20250429,100600,507112780,4985,4995,4995,4975,94
|
||||
20250429,100500,506644350,4975,4985,4985,4975,1164
|
||||
20250429,100400,500847405,4985,4985,4985,4985,107
|
||||
20250429,100300,500314010,4985,4985,4995,4985,22
|
||||
20250429,100200,500204280,5000,4985,5000,4985,208
|
||||
20250429,100100,499167370,4985,4985,4985,4985,339
|
||||
20250429,100000,497477455,4985,4985,4985,4985,294
|
||||
20250429,095900,496011865,4985,4985,4990,4985,167
|
||||
20250429,095800,495178585,4985,4995,4995,4985,1871
|
||||
20250429,095700,485839315,4995,4995,4995,4995,16
|
||||
20250429,095600,485759395,4995,5000,5000,4995,13
|
||||
20250429,095500,485694440,5000,5000,5000,5000,974
|
||||
20250429,095400,480824440,5000,5000,5000,5000,18
|
||||
20250429,095300,480734440,5000,5010,5010,5000,87
|
||||
20250429,095200,480298950,5000,4995,5000,4995,242
|
||||
20250429,095100,479089135,4995,4995,4995,4995,45
|
||||
20250429,095000,478864360,4995,4995,4995,4995,609
|
||||
20250429,094900,475822405,4995,4995,5000,4995,230
|
||||
20250429,094800,474673355,5000,5000,5000,5000,1384
|
||||
20250429,094700,467753355,5000,5000,5000,5000,56
|
||||
20250429,094600,467473355,5000,5000,5000,5000,31
|
||||
20250429,094500,467318355,5010,5000,5010,5000,249
|
||||
20250429,094400,466073105,5000,5010,5010,5000,467
|
||||
20250429,094300,463733855,5010,5010,5010,5010,189
|
||||
20250429,094200,462786965,5010,5000,5010,4995,2640
|
||||
20250429,094100,449576415,5000,5000,5010,5000,433
|
||||
20250429,094000,447409925,5000,5000,5000,5000,21
|
||||
20250429,093900,447304925,5000,5000,5020,5000,692
|
||||
20250429,093800,443844865,5010,5030,5030,5010,5439
|
||||
20250429,093700,416575965,5040,5050,5060,5030,4476
|
||||
20250429,093600,393993705,5050,5040,5050,5040,54
|
||||
20250429,093500,393721165,5050,5045,5050,5040,1418
|
||||
20250429,093400,386573740,5045,5040,5050,5040,21
|
||||
20250429,093300,386467815,5050,5050,5050,5040,620
|
||||
20250429,093200,383338865,5050,5050,5060,5050,1231
|
||||
20250429,093100,377122255,5050,5060,5060,5050,218
|
||||
20250429,093000,376021345,5060,5080,5080,5060,2230
|
||||
20250429,092900,364716115,5070,5040,5080,5040,4894
|
||||
20250429,092800,339922145,5030,5040,5050,5030,221
|
||||
20250429,092700,338806465,5050,5010,5050,5010,536
|
||||
20250429,092600,336110485,5010,5030,5030,5010,17
|
||||
20250429,092500,336025135,5030,5020,5050,5000,7126
|
||||
20250429,092400,300132605,5020,5020,5020,5020,653
|
||||
20250429,092300,296854545,5030,5030,5030,5020,534
|
||||
20250429,092200,294168675,5030,5020,5040,5020,1803
|
||||
20250429,092100,285107735,5000,5000,5010,4985,3192
|
||||
20250429,092000,269145375,5010,4995,5020,4995,319
|
||||
20250429,091900,267549585,4985,4985,4985,4985,416
|
||||
20250429,091800,265475825,4985,5000,5010,4985,5958
|
||||
20250429,091700,235685700,5000,5010,5010,5000,1385
|
||||
20250429,091600,228752530,5020,5020,5030,5010,1118
|
||||
20250429,091500,223141770,5020,5010,5020,5010,766
|
||||
20250429,091400,219296530,5010,5010,5020,5010,2060
|
||||
20250429,091300,208955930,5010,5010,5030,5000,2498
|
||||
20250429,091200,196408610,5010,4990,5010,4990,3497
|
||||
20250429,091100,178922750,4995,4990,4995,4990,831
|
||||
20250429,091000,174774080,4990,4975,4990,4970,2736
|
||||
20250429,090900,161140590,4970,4970,4970,4970,517
|
||||
20250429,090800,158571100,4970,4945,4970,4940,1868
|
||||
20250429,090700,149314030,4935,4920,4945,4915,1367
|
||||
20250429,090600,142578170,4920,4920,4930,4920,1303
|
||||
20250429,090500,136167370,4920,4930,4930,4910,2181
|
||||
20250429,090400,125434535,4930,4965,4965,4930,4675
|
||||
20250429,090300,102300040,4965,4960,4975,4950,5543
|
||||
20250429,090200,74791175,4960,4950,4960,4935,770
|
||||
20250429,090100,70974355,4940,4915,4940,4900,9295
|
||||
20250429,090000,25231625,4915,4960,4960,4910,5111
|
||||
|
Reference in New Issue
Block a user