Update 2025-04-29 2740 candle_min
This commit is contained in:
557
000050/min/candle-20250429.csv
Normal file
557
000050/min/candle-20250429.csv
Normal file
@@ -0,0 +1,557 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,181500,3833405155,7450,7450,7450,7450,4782
|
||||
20250429,181400,3833405155,7450,7450,7450,7450,0
|
||||
20250429,181300,3833405155,7450,7450,7450,7450,0
|
||||
20250429,181200,3833405155,7450,7450,7450,7450,0
|
||||
20250429,181100,3833405155,7450,7450,7450,7450,0
|
||||
20250429,181000,3833405155,7450,7450,7450,7450,0
|
||||
20250429,180900,3833405155,7450,7450,7450,7450,0
|
||||
20250429,180800,3833405155,7450,7450,7450,7450,0
|
||||
20250429,180700,3833405155,7450,7450,7450,7450,0
|
||||
20250429,180600,3833405155,7450,7450,7450,7450,0
|
||||
20250429,180500,3833405155,7450,7450,7450,7450,0
|
||||
20250429,180400,3833405155,7450,7450,7450,7450,0
|
||||
20250429,180300,3833405155,7450,7450,7450,7450,0
|
||||
20250429,180200,3833405155,7450,7450,7450,7450,0
|
||||
20250429,180100,3833405155,7450,7450,7450,7450,0
|
||||
20250429,180000,3833405155,7450,7450,7450,7450,0
|
||||
20250429,175900,3833405155,7450,7450,7450,7450,0
|
||||
20250429,175800,3833405155,7450,7450,7450,7450,0
|
||||
20250429,175700,3833405155,7450,7450,7450,7450,0
|
||||
20250429,175600,3833405155,7450,7450,7450,7450,0
|
||||
20250429,175500,3833405155,7450,7450,7450,7450,0
|
||||
20250429,175400,3833405155,7450,7450,7450,7450,0
|
||||
20250429,175300,3833405155,7450,7450,7450,7450,0
|
||||
20250429,175200,3833405155,7450,7450,7450,7450,0
|
||||
20250429,175100,3833405155,7450,7450,7450,7450,0
|
||||
20250429,175000,3833405155,7450,7450,7450,7450,0
|
||||
20250429,174900,3833405155,7450,7450,7450,7450,0
|
||||
20250429,174800,3833405155,7450,7450,7450,7450,0
|
||||
20250429,174700,3833405155,7450,7450,7450,7450,0
|
||||
20250429,174600,3833405155,7450,7450,7450,7450,0
|
||||
20250429,174500,3833405155,7450,7450,7450,7450,4782
|
||||
20250429,174400,3833405155,7450,7450,7450,7450,0
|
||||
20250429,174300,3833405155,7450,7450,7450,7450,0
|
||||
20250429,174200,3833405155,7450,7450,7450,7450,0
|
||||
20250429,174100,3833405155,7450,7450,7450,7450,0
|
||||
20250429,174000,3833405155,7450,7450,7450,7450,0
|
||||
20250429,173900,3833405155,7450,7450,7450,7450,0
|
||||
20250429,173800,3833405155,7450,7450,7450,7450,0
|
||||
20250429,173700,3833405155,7450,7450,7450,7450,0
|
||||
20250429,173600,3833405155,7450,7450,7450,7450,0
|
||||
20250429,173500,3833405155,7450,7450,7450,7450,0
|
||||
20250429,173400,3833405155,7450,7450,7450,7450,0
|
||||
20250429,173300,3833405155,7450,7450,7450,7450,0
|
||||
20250429,173200,3833405155,7450,7450,7450,7450,0
|
||||
20250429,173100,3833405155,7450,7450,7450,7450,0
|
||||
20250429,173000,3833405155,7450,7450,7450,7450,0
|
||||
20250429,172900,3833405155,7450,7450,7450,7450,0
|
||||
20250429,172800,3833405155,7450,7450,7450,7450,0
|
||||
20250429,172700,3833405155,7450,7450,7450,7450,0
|
||||
20250429,172600,3833405155,7450,7450,7450,7450,0
|
||||
20250429,172500,3833405155,7450,7450,7450,7450,0
|
||||
20250429,172400,3833405155,7450,7450,7450,7450,0
|
||||
20250429,172300,3833405155,7450,7450,7450,7450,0
|
||||
20250429,172200,3833405155,7450,7450,7450,7450,0
|
||||
20250429,172100,3833405155,7450,7450,7450,7450,0
|
||||
20250429,172000,3833405155,7450,7450,7450,7450,0
|
||||
20250429,171900,3833405155,7450,7450,7450,7450,0
|
||||
20250429,171800,3833405155,7450,7450,7450,7450,0
|
||||
20250429,171700,3833405155,7450,7450,7450,7450,0
|
||||
20250429,171600,3833405155,7450,7450,7450,7450,0
|
||||
20250429,171500,3833405155,7450,7450,7450,7450,4782
|
||||
20250429,171400,3833405155,7450,7450,7450,7450,0
|
||||
20250429,171300,3833405155,7450,7450,7450,7450,0
|
||||
20250429,171200,3833405155,7450,7450,7450,7450,0
|
||||
20250429,171100,3833405155,7450,7450,7450,7450,0
|
||||
20250429,171000,3833405155,7450,7450,7450,7450,0
|
||||
20250429,170900,3833405155,7450,7450,7450,7450,0
|
||||
20250429,170800,3833405155,7450,7450,7450,7450,0
|
||||
20250429,170700,3833405155,7450,7450,7450,7450,0
|
||||
20250429,170600,3833405155,7450,7450,7450,7450,0
|
||||
20250429,170500,3833405155,7450,7450,7450,7450,0
|
||||
20250429,170400,3833405155,7450,7450,7450,7450,0
|
||||
20250429,170300,3833405155,7450,7450,7450,7450,0
|
||||
20250429,170200,3833405155,7450,7450,7450,7450,0
|
||||
20250429,170100,3833405155,7450,7450,7450,7450,0
|
||||
20250429,170000,3833405155,7450,7450,7450,7450,0
|
||||
20250429,165900,3833405155,7450,7450,7450,7450,0
|
||||
20250429,165800,3833405155,7450,7450,7450,7450,0
|
||||
20250429,165700,3833405155,7450,7450,7450,7450,0
|
||||
20250429,165600,3833405155,7450,7450,7450,7450,0
|
||||
20250429,165500,3833405155,7450,7450,7450,7450,0
|
||||
20250429,165400,3833405155,7450,7450,7450,7450,0
|
||||
20250429,165300,3833405155,7450,7450,7450,7450,0
|
||||
20250429,165200,3833405155,7450,7450,7450,7450,0
|
||||
20250429,165100,3833405155,7450,7450,7450,7450,0
|
||||
20250429,165000,3833405155,7450,7450,7450,7450,0
|
||||
20250429,164900,3833405155,7450,7450,7450,7450,0
|
||||
20250429,164800,3833405155,7450,7450,7450,7450,0
|
||||
20250429,164700,3833405155,7450,7450,7450,7450,0
|
||||
20250429,164600,3833405155,7450,7450,7450,7450,0
|
||||
20250429,164500,3833405155,7450,7450,7450,7450,4782
|
||||
20250429,164400,3833405155,7450,7450,7450,7450,0
|
||||
20250429,164300,3833405155,7450,7450,7450,7450,0
|
||||
20250429,164200,3833405155,7450,7450,7450,7450,0
|
||||
20250429,164100,3833405155,7450,7450,7450,7450,0
|
||||
20250429,164000,3833405155,7450,7450,7450,7450,0
|
||||
20250429,163900,3833405155,7450,7450,7450,7450,0
|
||||
20250429,163800,3833405155,7450,7450,7450,7450,0
|
||||
20250429,163700,3833405155,7450,7450,7450,7450,0
|
||||
20250429,163600,3833405155,7450,7450,7450,7450,0
|
||||
20250429,163500,3833405155,7450,7450,7450,7450,0
|
||||
20250429,163400,3833405155,7450,7450,7450,7450,0
|
||||
20250429,163300,3833405155,7450,7450,7450,7450,0
|
||||
20250429,163200,3833405155,7450,7450,7450,7450,0
|
||||
20250429,163100,3833405155,7450,7450,7450,7450,0
|
||||
20250429,163000,3833405155,7450,7450,7450,7450,0
|
||||
20250429,162900,3833405155,7450,7450,7450,7450,0
|
||||
20250429,162800,3833405155,7450,7450,7450,7450,0
|
||||
20250429,162700,3833405155,7450,7450,7450,7450,0
|
||||
20250429,162600,3833405155,7450,7450,7450,7450,0
|
||||
20250429,162500,3833405155,7450,7450,7450,7450,0
|
||||
20250429,162400,3833405155,7450,7450,7450,7450,0
|
||||
20250429,162300,3833405155,7450,7450,7450,7450,0
|
||||
20250429,162200,3833405155,7450,7450,7450,7450,0
|
||||
20250429,162100,3833405155,7450,7450,7450,7450,0
|
||||
20250429,162000,3833405155,7450,7450,7450,7450,0
|
||||
20250429,161900,3833405155,7450,7450,7450,7450,0
|
||||
20250429,161800,3833405155,7450,7450,7450,7450,0
|
||||
20250429,161700,3833405155,7450,7450,7450,7450,0
|
||||
20250429,161600,3833405155,7450,7450,7450,7450,0
|
||||
20250429,161500,3833405155,7450,7450,7450,7450,4782
|
||||
20250429,161400,3833405155,7450,7450,7450,7450,0
|
||||
20250429,161300,3833405155,7450,7450,7450,7450,0
|
||||
20250429,161200,3833405155,7450,7450,7450,7450,0
|
||||
20250429,161100,3833405155,7450,7450,7450,7450,0
|
||||
20250429,161000,3833405155,7450,7450,7450,7450,0
|
||||
20250429,160900,3833405155,7450,7450,7450,7450,0
|
||||
20250429,160800,3833405155,7450,7450,7450,7450,0
|
||||
20250429,160700,3833405155,7450,7450,7450,7450,0
|
||||
20250429,160600,3833405155,7450,7450,7450,7450,0
|
||||
20250429,160500,3833405155,7450,7450,7450,7450,0
|
||||
20250429,160400,3833405155,7450,7450,7450,7450,0
|
||||
20250429,160300,3833405155,7450,7450,7450,7450,0
|
||||
20250429,160200,3833405155,7450,7450,7450,7450,0
|
||||
20250429,160100,3833405155,7450,7450,7450,7450,0
|
||||
20250429,160000,3833405155,7450,7450,7450,7450,0
|
||||
20250429,155900,3833405155,7450,7450,7450,7450,0
|
||||
20250429,155800,3833405155,7450,7450,7450,7450,0
|
||||
20250429,155700,3833405155,7450,7450,7450,7450,0
|
||||
20250429,155600,3833405155,7450,7450,7450,7450,0
|
||||
20250429,155500,3833405155,7450,7450,7450,7450,0
|
||||
20250429,155400,3833405155,7450,7450,7450,7450,0
|
||||
20250429,155300,3833405155,7450,7450,7450,7450,0
|
||||
20250429,155200,3833405155,7450,7450,7450,7450,0
|
||||
20250429,155100,3833405155,7450,7450,7450,7450,0
|
||||
20250429,155000,3833405155,7450,7450,7450,7450,0
|
||||
20250429,154900,3833405155,7450,7450,7450,7450,0
|
||||
20250429,154800,3833405155,7450,7450,7450,7450,0
|
||||
20250429,154700,3833405155,7450,7450,7450,7450,0
|
||||
20250429,154600,3833405155,7450,7450,7450,7450,0
|
||||
20250429,154500,3833405155,7450,7450,7450,7450,4782
|
||||
20250429,154400,3833405155,7450,7450,7450,7450,0
|
||||
20250429,154300,3833405155,7450,7450,7450,7450,0
|
||||
20250429,154200,3833405155,7450,7450,7450,7450,0
|
||||
20250429,154100,3833405155,7450,7450,7450,7450,0
|
||||
20250429,154000,3833405155,7450,7450,7450,7450,0
|
||||
20250429,153900,3833405155,7450,7450,7450,7450,0
|
||||
20250429,153800,3833405155,7450,7450,7450,7450,0
|
||||
20250429,153700,3833405155,7450,7450,7450,7450,0
|
||||
20250429,153600,3833405155,7450,7450,7450,7450,0
|
||||
20250429,153500,3833405155,7450,7450,7450,7450,0
|
||||
20250429,153400,3833405155,7450,7450,7450,7450,0
|
||||
20250429,153300,3833405155,7450,7450,7450,7450,0
|
||||
20250429,153200,3833405155,7450,7450,7450,7450,0
|
||||
20250429,153100,3833405155,7450,7450,7450,7450,0
|
||||
20250429,153000,3833405155,7450,7450,7450,7450,4782
|
||||
20250429,152900,3797779255,7370,7370,7370,7370,0
|
||||
20250429,152800,3797779255,7370,7370,7370,7370,0
|
||||
20250429,152700,3797779255,7370,7370,7370,7370,0
|
||||
20250429,152600,3797779255,7370,7370,7370,7370,0
|
||||
20250429,152500,3797779255,7370,7370,7370,7370,0
|
||||
20250429,152400,3797779255,7370,7370,7370,7370,0
|
||||
20250429,152300,3797779255,7370,7370,7370,7370,0
|
||||
20250429,152200,3797779255,7370,7370,7370,7370,0
|
||||
20250429,152100,3797779255,7370,7370,7370,7370,0
|
||||
20250429,152000,3797779255,7370,7370,7370,7370,0
|
||||
20250429,151900,3797779255,7370,7405,7405,7360,1159
|
||||
20250429,151800,3789228795,7400,7360,7400,7360,847
|
||||
20250429,151700,3782971425,7340,7320,7340,7310,840
|
||||
20250429,151600,3776824615,7320,7330,7330,7300,545
|
||||
20250429,151500,3772838175,7330,7350,7360,7310,164
|
||||
20250429,151400,3771638635,7360,7350,7370,7310,377
|
||||
20250429,151300,3768871275,7370,7370,7370,7370,0
|
||||
20250429,151200,3768871275,7370,7350,7370,7350,2451
|
||||
20250429,151100,3750851085,7360,7310,7360,7300,724
|
||||
20250429,151000,3745538135,7330,7300,7340,7300,689
|
||||
20250429,150900,3740493435,7300,7300,7300,7285,114
|
||||
20250429,150800,3739662090,7290,7250,7340,7250,971
|
||||
20250429,150700,3732569150,7250,7250,7250,7250,428
|
||||
20250429,150600,3729466150,7250,7250,7250,7240,297
|
||||
20250429,150500,3727312980,7250,7230,7260,7230,1391
|
||||
20250429,150400,3717242330,7230,7240,7240,7230,595
|
||||
20250429,150300,3712940310,7240,7210,7240,7200,700
|
||||
20250429,150200,3707889980,7210,7190,7255,7170,1946
|
||||
20250429,150100,3693811295,7190,7190,7190,7160,130
|
||||
20250429,150000,3692879345,7150,7200,7200,7150,1209
|
||||
20250429,145900,3684198885,7200,7190,7210,7180,828
|
||||
20250429,145800,3678242825,7200,7170,7200,7170,426
|
||||
20250429,145700,3675186085,7160,7160,7220,7150,2191
|
||||
20250429,145600,3659442085,7150,7210,7210,7120,2392
|
||||
20250429,145500,3642309275,7180,7260,7260,7180,19239
|
||||
20250429,145400,3503849885,7260,7250,7270,7250,689
|
||||
20250429,145300,3498848315,7270,7290,7290,7250,1204
|
||||
20250429,145200,3490101865,7290,7320,7320,7280,1382
|
||||
20250429,145100,3480028435,7300,7330,7330,7300,5500
|
||||
20250429,145000,3439790995,7330,7360,7360,7330,242
|
||||
20250429,144900,3438014415,7340,7350,7350,7340,1421
|
||||
20250429,144800,3427577325,7340,7360,7360,7340,623
|
||||
20250429,144700,3423000015,7350,7360,7360,7350,697
|
||||
20250429,144600,3417872445,7390,7370,7390,7360,754
|
||||
20250429,144500,3412319365,7360,7360,7360,7360,0
|
||||
20250429,144400,3412319365,7360,7360,7360,7360,0
|
||||
20250429,144300,3412319365,7360,7360,7360,7360,0
|
||||
20250429,144200,3412319365,7360,7360,7360,7360,0
|
||||
20250429,144100,3412319365,7360,7400,7400,7360,81
|
||||
20250429,144000,3411722665,7400,7400,7400,7400,0
|
||||
20250429,143900,3411722665,7400,7400,7400,7400,0
|
||||
20250429,143800,3411722665,7400,7400,7400,7360,1730
|
||||
20250429,143700,3398941125,7410,7410,7410,7410,201
|
||||
20250429,143600,3397451715,7410,7410,7410,7410,277
|
||||
20250429,143500,3395399145,7400,7400,7400,7400,50
|
||||
20250429,143400,3395029145,7400,7400,7400,7400,36
|
||||
20250429,143300,3394762745,7400,7400,7410,7400,27
|
||||
20250429,143200,3394562915,7400,7390,7400,7380,268
|
||||
20250429,143100,3392582355,7380,7380,7380,7380,116
|
||||
20250429,143000,3391726275,7390,7390,7390,7390,3
|
||||
20250429,142900,3391704105,7370,7370,7370,7370,0
|
||||
20250429,142800,3391704105,7370,7380,7380,7370,145
|
||||
20250429,142700,3390635345,7390,7390,7390,7390,349
|
||||
20250429,142600,3388056235,7400,7390,7400,7390,399
|
||||
20250429,142500,3385104635,7390,7390,7390,7390,160
|
||||
20250429,142400,3383922235,7390,7380,7400,7380,385
|
||||
20250429,142300,3381080335,7380,7360,7380,7360,457
|
||||
20250429,142200,3377713125,7360,7360,7360,7360,0
|
||||
20250429,142100,3377713125,7360,7360,7360,7360,0
|
||||
20250429,142000,3377713125,7360,7360,7360,7350,279
|
||||
20250429,141900,3375660685,7360,7360,7360,7360,100
|
||||
20250429,141800,3374924685,7360,7350,7360,7350,55
|
||||
20250429,141700,3374519895,7360,7360,7360,7360,2
|
||||
20250429,141600,3374505175,7360,7360,7360,7360,138
|
||||
20250429,141500,3373489495,7360,7350,7360,7340,456
|
||||
20250429,141400,3370135495,7330,7350,7350,7330,666
|
||||
20250429,141300,3365251125,7350,7350,7350,7350,81
|
||||
20250429,141200,3364655775,7350,7350,7350,7340,265
|
||||
20250429,141100,3362708175,7350,7350,7350,7330,839
|
||||
20250429,141000,3356551485,7340,7340,7340,7340,61
|
||||
20250429,140900,3356103745,7340,7350,7350,7340,45
|
||||
20250429,140800,3355773365,7350,7380,7380,7350,720
|
||||
20250429,140700,3350475865,7380,7380,7380,7380,342
|
||||
20250429,140600,3347951905,7380,7360,7380,7350,290
|
||||
20250429,140500,3345816395,7360,7360,7360,7360,229
|
||||
20250429,140400,3344130955,7360,7400,7400,7360,600
|
||||
20250429,140300,3339704295,7410,7410,7410,7400,439
|
||||
20250429,140200,3336451525,7400,7390,7400,7390,192
|
||||
20250429,140100,3335032325,7370,7350,7370,7350,687
|
||||
20250429,140000,3329976685,7350,7350,7350,7350,416
|
||||
20250429,135900,3326919085,7330,7370,7370,7330,4338
|
||||
20250429,135800,3295015115,7370,7400,7400,7370,858
|
||||
20250429,135700,3288687635,7410,7380,7410,7380,508
|
||||
20250429,135600,3284936835,7370,7390,7390,7370,1786
|
||||
20250429,135500,3271764085,7390,7390,7390,7390,2
|
||||
20250429,135400,3271749305,7390,7400,7400,7390,198
|
||||
20250429,135300,3270286045,7400,7400,7400,7400,0
|
||||
20250429,135200,3270286045,7400,7410,7410,7400,81
|
||||
20250429,135100,3269686635,7410,7400,7410,7400,58
|
||||
20250429,135000,3269257275,7400,7390,7400,7390,199
|
||||
20250429,134900,3267785655,7400,7400,7400,7400,12
|
||||
20250429,134800,3267696855,7400,7410,7410,7400,71
|
||||
20250429,134700,3267171345,7400,7380,7400,7370,871
|
||||
20250429,134600,3260738690,7375,7380,7380,7370,645
|
||||
20250429,134500,3255982425,7380,7390,7390,7380,532
|
||||
20250429,134400,3252056255,7370,7380,7390,7370,781
|
||||
20250429,134300,3246288075,7380,7390,7390,7380,1550
|
||||
20250429,134200,3234842605,7390,7400,7400,7390,113
|
||||
20250429,134100,3234007315,7400,7400,7400,7400,80
|
||||
20250429,134000,3233415315,7400,7390,7400,7390,326
|
||||
20250429,133900,3231006165,7390,7400,7400,7380,1887
|
||||
20250429,133800,3217071185,7405,7405,7405,7400,109
|
||||
20250429,133700,3216264530,7410,7410,7410,7410,0
|
||||
20250429,133600,3216264530,7410,7410,7410,7410,0
|
||||
20250429,133500,3216264530,7410,7415,7415,7410,134
|
||||
20250429,133400,3215271560,7410,7395,7410,7390,174
|
||||
20250429,133300,3213983910,7390,7390,7390,7390,863
|
||||
20250429,133200,3207606340,7390,7420,7420,7390,639
|
||||
20250429,133100,3202874660,7410,7400,7410,7400,141
|
||||
20250429,133000,3201830220,7400,7420,7420,7400,528
|
||||
20250429,132900,3197920750,7420,7410,7420,7410,369
|
||||
20250429,132800,3195185120,7400,7450,7450,7400,3096
|
||||
20250429,132700,3172196210,7450,7450,7450,7450,216
|
||||
20250429,132600,3170587010,7450,7470,7470,7450,1907
|
||||
20250429,132500,3156365100,7470,7480,7480,7470,272
|
||||
20250429,132400,3154331300,7490,7490,7490,7490,423
|
||||
20250429,132300,3151163030,7490,7490,7490,7490,63
|
||||
20250429,132200,3150691160,7490,7500,7510,7490,611
|
||||
20250429,132100,3146113280,7520,7520,7520,7520,823
|
||||
20250429,132000,3139924320,7500,7500,7500,7500,200
|
||||
20250429,131900,3138424320,7490,7510,7510,7490,406
|
||||
20250429,131800,3135379350,7520,7520,7520,7520,5
|
||||
20250429,131700,3135341750,7520,7520,7520,7510,49
|
||||
20250429,131600,3134973370,7510,7510,7510,7510,0
|
||||
20250429,131500,3134973370,7510,7510,7510,7510,68
|
||||
20250429,131400,3134462690,7510,7510,7510,7500,24
|
||||
20250429,131300,3134282580,7510,7510,7510,7510,1
|
||||
20250429,131200,3134275070,7500,7500,7500,7500,0
|
||||
20250429,131100,3134275070,7500,7500,7500,7500,0
|
||||
20250429,131000,3134275070,7500,7500,7500,7490,570
|
||||
20250429,130900,3130003900,7500,7520,7550,7500,178
|
||||
20250429,130800,3128665830,7520,7500,7520,7500,200
|
||||
20250429,130700,3127163940,7490,7460,7490,7460,1108
|
||||
20250429,130600,3118890090,7450,7450,7450,7450,0
|
||||
20250429,130500,3118890090,7450,7450,7450,7450,0
|
||||
20250429,130400,3118890090,7450,7450,7450,7450,57
|
||||
20250429,130300,3118465440,7450,7470,7470,7450,9
|
||||
20250429,130200,3118398290,7450,7450,7450,7450,241
|
||||
20250429,130100,3116602840,7450,7450,7450,7450,58
|
||||
20250429,130000,3116170740,7440,7460,7460,7440,1623
|
||||
20250429,125900,3104086930,7460,7480,7480,7460,108
|
||||
20250429,125800,3103281090,7480,7450,7480,7450,104
|
||||
20250429,125700,3102504200,7450,7455,7455,7450,362
|
||||
20250429,125600,3099807005,7455,7455,7455,7455,7
|
||||
20250429,125500,3099754820,7455,7440,7455,7440,310
|
||||
20250429,125400,3097445255,7430,7420,7430,7420,204
|
||||
20250429,125300,3095930435,7430,7470,7470,7430,1459
|
||||
20250429,125200,3085059595,7470,7540,7540,7470,817
|
||||
20250429,125100,3078931135,7550,7530,7550,7530,260
|
||||
20250429,125000,3076970795,7530,7520,7530,7480,858
|
||||
20250429,124900,3070535805,7500,7500,7520,7500,259
|
||||
20250429,124800,3068593265,7500,7490,7500,7490,24
|
||||
20250429,124700,3068413405,7490,7490,7490,7480,337
|
||||
20250429,124600,3065889355,7490,7490,7500,7490,36
|
||||
20250429,124500,3065619705,7490,7490,7490,7490,214
|
||||
20250429,124400,3064016845,7500,7490,7500,7490,8
|
||||
20250429,124300,3063956915,7490,7500,7500,7490,82
|
||||
20250429,124200,3063342225,7500,7520,7520,7500,668
|
||||
20250429,124100,3058319005,7520,7540,7540,7520,1843
|
||||
20250429,124000,3044426025,7550,7540,7560,7540,160
|
||||
20250429,123900,3043219225,7540,7510,7560,7510,2343
|
||||
20250429,123800,3025557425,7500,7500,7510,7490,268
|
||||
20250429,123700,3023547735,7500,7500,7500,7480,135
|
||||
20250429,123600,3022536545,7500,7480,7510,7480,357
|
||||
20250429,123500,3019860275,7490,7480,7490,7480,307
|
||||
20250429,123400,3017563765,7490,7480,7490,7470,51
|
||||
20250429,123300,3017182275,7480,7480,7480,7470,139
|
||||
20250429,123200,3016143515,7490,7470,7490,7470,369
|
||||
20250429,123100,3013386575,7460,7450,7480,7450,311
|
||||
20250429,123000,3011062255,7440,7460,7480,7440,90
|
||||
20250429,122900,3010391825,7430,7430,7430,7430,9
|
||||
20250429,122800,3010324955,7430,7430,7430,7430,70
|
||||
20250429,122700,3009804855,7430,7450,7460,7400,1702
|
||||
20250429,122600,2997176675,7460,7490,7490,7460,282
|
||||
20250429,122500,2995071665,7460,7450,7490,7440,1813
|
||||
20250429,122400,2981548355,7450,7500,7500,7450,3842
|
||||
20250429,122300,2952877405,7490,7520,7520,7480,681
|
||||
20250429,122200,2947772495,7520,7510,7530,7510,44
|
||||
20250429,122100,2947441585,7510,7520,7520,7510,174
|
||||
20250429,122000,2946134655,7520,7520,7530,7520,1026
|
||||
20250429,121900,2938418945,7530,7540,7550,7520,868
|
||||
20250429,121800,2931890525,7540,7520,7540,7520,308
|
||||
20250429,121700,2929569315,7540,7540,7540,7520,27
|
||||
20250429,121600,2929365875,7510,7530,7530,7510,1531
|
||||
20250429,121500,2917863985,7540,7490,7560,7490,1966
|
||||
20250429,121400,2903069395,7490,7510,7510,7490,20
|
||||
20250429,121300,2902919335,7490,7490,7510,7490,16
|
||||
20250429,121200,2902799475,7490,7520,7520,7490,3670
|
||||
20250429,121100,2875256625,7520,7530,7540,7520,100
|
||||
20250429,121000,2874503785,7540,7550,7550,7530,170
|
||||
20250429,120900,2873222575,7550,7540,7560,7540,1213
|
||||
20250429,120800,2864065435,7540,7520,7540,7510,2636
|
||||
20250429,120700,2844255505,7520,7510,7530,7470,513
|
||||
20250429,120600,2840411575,7500,7510,7520,7500,188
|
||||
20250429,120500,2838999805,7530,7490,7530,7470,4034
|
||||
20250429,120400,2808783785,7500,7460,7500,7440,1450
|
||||
20250429,120300,2797937475,7450,7460,7470,7450,380
|
||||
20250429,120200,2795105935,7470,7470,7470,7450,666
|
||||
20250429,120100,2790140045,7460,7460,7470,7450,498
|
||||
20250429,120000,2786424945,7460,7430,7460,7430,828
|
||||
20250429,115900,2780255005,7430,7420,7430,7420,517
|
||||
20250429,115800,2776418175,7420,7430,7450,7420,840
|
||||
20250429,115700,2770176965,7430,7420,7430,7420,360
|
||||
20250429,115600,2767505705,7430,7430,7440,7420,162
|
||||
20250429,115500,2766303175,7440,7460,7460,7430,1299
|
||||
20250429,115400,2756630265,7450,7440,7460,7440,254
|
||||
20250429,115300,2754738005,7450,7450,7450,7440,1242
|
||||
20250429,115200,2745485885,7460,7450,7460,7450,1405
|
||||
20250429,115100,2735016505,7450,7420,7470,7420,3324
|
||||
20250429,115000,2710254005,7420,7430,7430,7420,53
|
||||
20250429,114900,2709860635,7430,7420,7440,7400,1230
|
||||
20250429,114800,2700735105,7400,7380,7420,7370,1882
|
||||
20250429,114700,2686788825,7380,7370,7390,7340,160
|
||||
20250429,114600,2685610545,7340,7340,7370,7340,711
|
||||
20250429,114500,2680389845,7330,7320,7340,7320,68
|
||||
20250429,114400,2679891775,7330,7340,7340,7330,854
|
||||
20250429,114300,2673630435,7330,7340,7340,7330,73
|
||||
20250429,114200,2673094965,7340,7340,7360,7330,225
|
||||
20250429,114100,2671444005,7360,7350,7360,7340,158
|
||||
20250429,114000,2670282165,7330,7390,7390,7330,2150
|
||||
20250429,113900,2654485005,7370,7370,7390,7370,17
|
||||
20250429,113800,2654359675,7380,7370,7380,7370,50
|
||||
20250429,113700,2653990745,7380,7390,7390,7350,1296
|
||||
20250429,113600,2644436005,7390,7400,7410,7390,220
|
||||
20250429,113500,2642808055,7400,7420,7420,7400,384
|
||||
20250429,113400,2639961845,7420,7410,7430,7400,545
|
||||
20250429,113300,2635919145,7410,7390,7410,7390,35
|
||||
20250429,113200,2635660185,7390,7410,7410,7390,321
|
||||
20250429,113100,2633287665,7390,7400,7420,7390,710
|
||||
20250429,113000,2628027755,7410,7370,7410,7370,1459
|
||||
20250429,112900,2617264455,7360,7330,7360,7330,23
|
||||
20250429,112800,2617095425,7330,7350,7360,7330,991
|
||||
20250429,112700,2609821275,7360,7350,7370,7340,925
|
||||
20250429,112600,2603018245,7360,7330,7360,7330,144
|
||||
20250429,112500,2601961525,7310,7310,7320,7300,1047
|
||||
20250429,112400,2594316465,7310,7390,7400,7300,12280
|
||||
20250429,112300,2504278555,7400,7400,7400,7390,36
|
||||
20250429,112200,2504012225,7400,7390,7410,7390,384
|
||||
20250429,112100,2501170685,7400,7390,7410,7380,374
|
||||
20250429,112000,2498407275,7410,7390,7410,7380,713
|
||||
20250429,111900,2493138305,7390,7390,7400,7380,172
|
||||
20250429,111800,2491867180,7390,7410,7410,7390,1120
|
||||
20250429,111700,2483584230,7420,7430,7460,7420,694
|
||||
20250429,111600,2478430730,7430,7440,7440,7410,21
|
||||
20250429,111500,2478274900,7440,7420,7460,7420,412
|
||||
20250429,111400,2475213680,7430,7420,7440,7420,365
|
||||
20250429,111300,2472503100,7400,7440,7440,7400,1027
|
||||
20250429,111200,2464890260,7450,7480,7490,7440,2714
|
||||
20250429,111100,2444615890,7490,7400,7490,7400,8706
|
||||
20250429,111000,2380133640,7400,7390,7400,7390,3671
|
||||
20250429,110900,2352968650,7400,7390,7400,7390,1682
|
||||
20250429,110800,2340522470,7400,7400,7400,7390,817
|
||||
20250429,110700,2334477720,7390,7390,7400,7390,2427
|
||||
20250429,110600,2316519520,7400,7390,7400,7360,1627
|
||||
20250429,110500,2304511760,7370,7390,7390,7370,1084
|
||||
20250429,110400,2296512620,7400,7390,7400,7390,33
|
||||
20250429,110300,2296268570,7400,7380,7400,7360,1152
|
||||
20250429,110200,2287752780,7360,7380,7400,7360,1370
|
||||
20250429,110100,2277652470,7380,7400,7400,7380,543
|
||||
20250429,110000,2273640370,7400,7360,7400,7360,298
|
||||
20250429,105900,2271438660,7360,7360,7370,7330,2130
|
||||
20250429,105800,2255784160,7330,7320,7360,7320,1297
|
||||
20250429,105700,2246286620,7320,7340,7360,7320,1233
|
||||
20250429,105600,2237249540,7350,7360,7360,7300,2436
|
||||
20250429,105500,2219425540,7360,7400,7400,7310,4376
|
||||
20250429,105400,2187262240,7400,7400,7400,7370,5969
|
||||
20250429,105300,2143125220,7410,7410,7410,7410,0
|
||||
20250429,105200,2143125220,7410,7460,7470,7410,2806
|
||||
20250429,105100,2122298800,7470,7480,7500,7470,257
|
||||
20250429,105000,2120376340,7500,7490,7500,7480,34
|
||||
20250429,104900,2120121750,7480,7470,7480,7470,304
|
||||
20250429,104800,2117849540,7480,7520,7520,7440,1524
|
||||
20250429,104700,2106491020,7510,7470,7520,7440,3353
|
||||
20250429,104600,2081403330,7470,7500,7500,7410,5246
|
||||
20250429,104500,2042406000,7510,7530,7540,7490,985
|
||||
20250429,104400,2035020180,7500,7530,7550,7500,1601
|
||||
20250429,104300,2023007490,7530,7560,7580,7520,449
|
||||
20250429,104200,2019623600,7600,7540,7620,7540,1549
|
||||
20250429,104100,2007890930,7560,7540,7560,7500,943
|
||||
20250429,104000,2000790890,7610,7610,7610,7510,8227
|
||||
20250429,103900,1938634830,7610,7600,7630,7600,72
|
||||
20250429,103800,1938087550,7630,7630,7630,7590,11
|
||||
20250429,103700,1938003900,7590,7580,7630,7580,585
|
||||
20250429,103600,1933552280,7580,7610,7610,7570,944
|
||||
20250429,103500,1926390210,7610,7630,7640,7590,1216
|
||||
20250429,103400,1917139110,7630,7660,7660,7630,188
|
||||
20250429,103300,1915702290,7650,7640,7650,7640,68
|
||||
20250429,103200,1915182230,7640,7630,7640,7620,30
|
||||
20250429,103100,1914953340,7650,7650,7660,7640,91
|
||||
20250429,103000,1914257260,7650,7610,7650,7610,2619
|
||||
20250429,102900,1894322880,7610,7650,7650,7600,1776
|
||||
20250429,102800,1880816430,7630,7630,7650,7620,632
|
||||
20250429,102700,1875995240,7640,7650,7660,7630,287
|
||||
20250429,102600,1873804800,7650,7630,7750,7630,364
|
||||
20250429,102500,1871004910,7610,7560,7620,7550,724
|
||||
20250429,102400,1865523990,7550,7610,7610,7540,887
|
||||
20250429,102300,1858807890,7620,7660,7660,7590,2175
|
||||
20250429,102200,1842160710,7670,7670,7680,7650,1103
|
||||
20250429,102100,1833717710,7700,7660,7720,7660,1074
|
||||
20250429,102000,1825476130,7660,7620,7660,7620,3836
|
||||
20250429,101900,1796103310,7630,7580,7630,7550,464
|
||||
20250429,101800,1792584740,7620,7550,7620,7550,633
|
||||
20250429,101700,1787783080,7580,7590,7590,7550,779
|
||||
20250429,101600,1781889840,7570,7560,7590,7550,369
|
||||
20250429,101500,1779097900,7550,7560,7570,7550,141
|
||||
20250429,101400,1778033220,7570,7560,7580,7550,334
|
||||
20250429,101300,1775510690,7550,7550,7580,7550,347
|
||||
20250429,101200,1772889420,7570,7560,7600,7560,510
|
||||
20250429,101100,1769026770,7560,7480,7560,7480,888
|
||||
20250429,101000,1762353840,7480,7490,7490,7440,1105
|
||||
20250429,100900,1754115830,7480,7480,7490,7470,186
|
||||
20250429,100800,1752724600,7490,7510,7520,7490,2864
|
||||
20250429,100700,1731243880,7510,7550,7550,7500,1695
|
||||
20250429,100600,1718500150,7550,7540,7550,7530,228
|
||||
20250429,100500,1716781240,7550,7550,7550,7520,13
|
||||
20250429,100400,1716683330,7550,7560,7570,7530,634
|
||||
20250429,100300,1711895370,7560,7520,7570,7520,300
|
||||
20250429,100200,1709629020,7530,7530,7530,7500,314
|
||||
20250429,100100,1707271930,7530,7500,7540,7460,3120
|
||||
20250429,100000,1683896960,7500,7570,7570,7500,752
|
||||
20250429,095900,1678237440,7570,7650,7650,7560,631
|
||||
20250429,095800,1673445050,7660,7700,7800,7660,1861
|
||||
20250429,095700,1659054170,7690,7540,7690,7540,5471
|
||||
20250429,095600,1617143930,7540,7460,7540,7460,863
|
||||
20250429,095500,1610660300,7480,7490,7500,7440,2329
|
||||
20250429,095400,1593287710,7500,7470,7500,7450,912
|
||||
20250429,095300,1586482470,7470,7480,7490,7460,1262
|
||||
20250429,095200,1577048410,7480,7460,7490,7450,217
|
||||
20250429,095100,1575429910,7450,7490,7510,7440,3040
|
||||
20250429,095000,1552717930,7500,7530,7530,7490,1415
|
||||
20250429,094900,1542102040,7530,7530,7530,7520,583
|
||||
20250429,094800,1537716970,7540,7550,7550,7530,62
|
||||
20250429,094700,1537250050,7530,7570,7570,7530,839
|
||||
20250429,094600,1530930780,7550,7610,7650,7550,842
|
||||
20250429,094500,1524540060,7610,7550,7620,7510,1192
|
||||
20250429,094400,1515547460,7550,7540,7550,7520,335
|
||||
20250429,094300,1513023270,7520,7660,7660,7510,4798
|
||||
20250429,094200,1476686160,7670,7660,7680,7630,1105
|
||||
20250429,094100,1468230890,7660,7650,7670,7640,826
|
||||
20250429,094000,1461900710,7650,7740,7740,7640,1935
|
||||
20250429,093900,1447017650,7750,7710,7760,7670,2009
|
||||
20250429,093800,1431555770,7730,7650,7730,7630,2282
|
||||
20250429,093700,1414048790,7650,7560,7670,7560,1203
|
||||
20250429,093600,1404895030,7560,7560,7590,7530,768
|
||||
20250429,093500,1399096440,7530,7540,7570,7520,2352
|
||||
20250429,093400,1381376210,7550,7500,7570,7470,1921
|
||||
20250429,093300,1366986030,7500,7530,7540,7500,1808
|
||||
20250429,093200,1353400140,7530,7510,7540,7510,1248
|
||||
20250429,093100,1344024710,7510,7490,7510,7470,1708
|
||||
20250429,093000,1331255830,7500,7550,7550,7500,4811
|
||||
20250429,092900,1294990510,7560,7520,7570,7470,1733
|
||||
20250429,092800,1281989970,7500,7520,7540,7430,5357
|
||||
20250429,092700,1241926240,7510,7560,7600,7510,3543
|
||||
20250429,092600,1215200120,7550,7710,7710,7550,4567
|
||||
20250429,092500,1180263180,7700,7700,7700,7690,16
|
||||
20250429,092400,1180139990,7700,7690,7740,7690,927
|
||||
20250429,092300,1172989440,7720,7680,7720,7680,561
|
||||
20250429,092200,1168665420,7680,7640,7720,7620,2605
|
||||
20250429,092100,1148723410,7640,7620,7640,7550,10902
|
||||
20250429,092000,1066026600,7600,7640,7640,7600,1943
|
||||
20250429,091900,1051232700,7620,7610,7650,7610,1074
|
||||
20250429,091800,1043048680,7600,7620,7630,7600,949
|
||||
20250429,091700,1035824990,7630,7580,7670,7560,3425
|
||||
20250429,091600,1009751040,7590,7580,7670,7580,938
|
||||
20250429,091500,1002618600,7590,7550,7650,7510,10425
|
||||
20250429,091400,924083600,7550,7670,7670,7540,11147
|
||||
20250429,091300,839739520,7680,7760,7800,7680,1279
|
||||
20250429,091200,829845810,7760,7760,7850,7730,2420
|
||||
20250429,091100,810994250,7770,7590,7820,7570,2237
|
||||
20250429,091000,793867210,7600,7620,7630,7550,9989
|
||||
20250429,090900,718070755,7620,7640,7770,7620,4104
|
||||
20250429,090800,686535335,7640,7720,7770,7640,4552
|
||||
20250429,090700,651486055,7730,7600,7780,7600,9830
|
||||
20250429,090600,575745235,7570,7990,8020,7530,12040
|
||||
20250429,090500,482639265,7980,7990,8040,7870,3171
|
||||
20250429,090400,457457195,8010,7800,8050,7800,4772
|
||||
20250429,090300,419710245,7790,8120,8120,7520,20230
|
||||
20250429,090200,260160535,8110,8350,8400,8090,5973
|
||||
20250429,090100,211263010,8350,8470,8580,8310,5860
|
||||
20250429,090000,161647130,8480,8230,8490,8170,19550
|
||||
|
Reference in New Issue
Block a user