Update 2025-04-29 2740 candle_min
This commit is contained in:
557
000100/min/candle-20250429.csv
Normal file
557
000100/min/candle-20250429.csv
Normal file
@@ -0,0 +1,557 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,181500,52706959350,114200,114200,114200,114200,20941
|
||||
20250429,181400,52706959350,114200,114200,114200,114200,0
|
||||
20250429,181300,52706959350,114200,114200,114200,114200,0
|
||||
20250429,181200,52706959350,114200,114200,114200,114200,0
|
||||
20250429,181100,52706959350,114200,114200,114200,114200,0
|
||||
20250429,181000,52706959350,114200,114200,114200,114200,0
|
||||
20250429,180900,52706959350,114200,114200,114200,114200,0
|
||||
20250429,180800,52706959350,114200,114200,114200,114200,0
|
||||
20250429,180700,52706959350,114200,114200,114200,114200,0
|
||||
20250429,180600,52706959350,114200,114200,114200,114200,0
|
||||
20250429,180500,52706959350,114200,114200,114200,114200,0
|
||||
20250429,180400,52706959350,114200,114200,114200,114200,0
|
||||
20250429,180300,52706959350,114200,114200,114200,114200,0
|
||||
20250429,180200,52706959350,114200,114200,114200,114200,0
|
||||
20250429,180100,52706959350,114200,114200,114200,114200,0
|
||||
20250429,180000,52706959350,114200,114200,114200,114200,0
|
||||
20250429,175900,52706959350,114200,114200,114200,114200,0
|
||||
20250429,175800,52706959350,114200,114200,114200,114200,0
|
||||
20250429,175700,52706959350,114200,114200,114200,114200,0
|
||||
20250429,175600,52706959350,114200,114200,114200,114200,0
|
||||
20250429,175500,52706959350,114200,114200,114200,114200,0
|
||||
20250429,175400,52706959350,114200,114200,114200,114200,0
|
||||
20250429,175300,52706959350,114200,114200,114200,114200,0
|
||||
20250429,175200,52706959350,114200,114200,114200,114200,0
|
||||
20250429,175100,52706959350,114200,114200,114200,114200,0
|
||||
20250429,175000,52706959350,114200,114200,114200,114200,0
|
||||
20250429,174900,52706959350,114200,114200,114200,114200,0
|
||||
20250429,174800,52706959350,114200,114200,114200,114200,0
|
||||
20250429,174700,52706959350,114200,114200,114200,114200,0
|
||||
20250429,174600,52706959350,114200,114200,114200,114200,0
|
||||
20250429,174500,52706959350,114200,114200,114200,114200,20941
|
||||
20250429,174400,52706959350,114200,114200,114200,114200,0
|
||||
20250429,174300,52706959350,114200,114200,114200,114200,0
|
||||
20250429,174200,52706959350,114200,114200,114200,114200,0
|
||||
20250429,174100,52706959350,114200,114200,114200,114200,0
|
||||
20250429,174000,52706959350,114200,114200,114200,114200,0
|
||||
20250429,173900,52706959350,114200,114200,114200,114200,0
|
||||
20250429,173800,52706959350,114200,114200,114200,114200,0
|
||||
20250429,173700,52706959350,114200,114200,114200,114200,0
|
||||
20250429,173600,52706959350,114200,114200,114200,114200,0
|
||||
20250429,173500,52706959350,114200,114200,114200,114200,0
|
||||
20250429,173400,52706959350,114200,114200,114200,114200,0
|
||||
20250429,173300,52706959350,114200,114200,114200,114200,0
|
||||
20250429,173200,52706959350,114200,114200,114200,114200,0
|
||||
20250429,173100,52706959350,114200,114200,114200,114200,0
|
||||
20250429,173000,52706959350,114200,114200,114200,114200,0
|
||||
20250429,172900,52706959350,114200,114200,114200,114200,0
|
||||
20250429,172800,52706959350,114200,114200,114200,114200,0
|
||||
20250429,172700,52706959350,114200,114200,114200,114200,0
|
||||
20250429,172600,52706959350,114200,114200,114200,114200,0
|
||||
20250429,172500,52706959350,114200,114200,114200,114200,0
|
||||
20250429,172400,52706959350,114200,114200,114200,114200,0
|
||||
20250429,172300,52706959350,114200,114200,114200,114200,0
|
||||
20250429,172200,52706959350,114200,114200,114200,114200,0
|
||||
20250429,172100,52706959350,114200,114200,114200,114200,0
|
||||
20250429,172000,52706959350,114200,114200,114200,114200,0
|
||||
20250429,171900,52706959350,114200,114200,114200,114200,0
|
||||
20250429,171800,52706959350,114200,114200,114200,114200,0
|
||||
20250429,171700,52706959350,114200,114200,114200,114200,0
|
||||
20250429,171600,52706959350,114200,114200,114200,114200,0
|
||||
20250429,171500,52706959350,114200,114200,114200,114200,20941
|
||||
20250429,171400,52706959350,114200,114200,114200,114200,0
|
||||
20250429,171300,52706959350,114200,114200,114200,114200,0
|
||||
20250429,171200,52706959350,114200,114200,114200,114200,0
|
||||
20250429,171100,52706959350,114200,114200,114200,114200,0
|
||||
20250429,171000,52706959350,114200,114200,114200,114200,0
|
||||
20250429,170900,52706959350,114200,114200,114200,114200,0
|
||||
20250429,170800,52706959350,114200,114200,114200,114200,0
|
||||
20250429,170700,52706959350,114200,114200,114200,114200,0
|
||||
20250429,170600,52706959350,114200,114200,114200,114200,0
|
||||
20250429,170500,52706959350,114200,114200,114200,114200,0
|
||||
20250429,170400,52706959350,114200,114200,114200,114200,0
|
||||
20250429,170300,52706959350,114200,114200,114200,114200,0
|
||||
20250429,170200,52706959350,114200,114200,114200,114200,0
|
||||
20250429,170100,52706959350,114200,114200,114200,114200,0
|
||||
20250429,170000,52706959350,114200,114200,114200,114200,0
|
||||
20250429,165900,52706959350,114200,114200,114200,114200,0
|
||||
20250429,165800,52706959350,114200,114200,114200,114200,0
|
||||
20250429,165700,52706959350,114200,114200,114200,114200,0
|
||||
20250429,165600,52706959350,114200,114200,114200,114200,0
|
||||
20250429,165500,52706959350,114200,114200,114200,114200,0
|
||||
20250429,165400,52706959350,114200,114200,114200,114200,0
|
||||
20250429,165300,52706959350,114200,114200,114200,114200,0
|
||||
20250429,165200,52706959350,114200,114200,114200,114200,0
|
||||
20250429,165100,52706959350,114200,114200,114200,114200,0
|
||||
20250429,165000,52706959350,114200,114200,114200,114200,0
|
||||
20250429,164900,52706959350,114200,114200,114200,114200,0
|
||||
20250429,164800,52706959350,114200,114200,114200,114200,0
|
||||
20250429,164700,52706959350,114200,114200,114200,114200,0
|
||||
20250429,164600,52706959350,114200,114200,114200,114200,0
|
||||
20250429,164500,52706959350,114200,114200,114200,114200,20941
|
||||
20250429,164400,52706959350,114200,114200,114200,114200,0
|
||||
20250429,164300,52706959350,114200,114200,114200,114200,0
|
||||
20250429,164200,52706959350,114200,114200,114200,114200,0
|
||||
20250429,164100,52706959350,114200,114200,114200,114200,0
|
||||
20250429,164000,52706959350,114200,114200,114200,114200,0
|
||||
20250429,163900,52706959350,114200,114200,114200,114200,0
|
||||
20250429,163800,52706959350,114200,114200,114200,114200,0
|
||||
20250429,163700,52706959350,114200,114200,114200,114200,0
|
||||
20250429,163600,52706959350,114200,114200,114200,114200,0
|
||||
20250429,163500,52706959350,114200,114200,114200,114200,0
|
||||
20250429,163400,52706959350,114200,114200,114200,114200,0
|
||||
20250429,163300,52706959350,114200,114200,114200,114200,0
|
||||
20250429,163200,52706959350,114200,114200,114200,114200,0
|
||||
20250429,163100,52706959350,114200,114200,114200,114200,0
|
||||
20250429,163000,52706959350,114200,114200,114200,114200,0
|
||||
20250429,162900,52706959350,114200,114200,114200,114200,0
|
||||
20250429,162800,52706959350,114200,114200,114200,114200,0
|
||||
20250429,162700,52706959350,114200,114200,114200,114200,0
|
||||
20250429,162600,52706959350,114200,114200,114200,114200,0
|
||||
20250429,162500,52706959350,114200,114200,114200,114200,0
|
||||
20250429,162400,52706959350,114200,114200,114200,114200,0
|
||||
20250429,162300,52706959350,114200,114200,114200,114200,0
|
||||
20250429,162200,52706959350,114200,114200,114200,114200,0
|
||||
20250429,162100,52706959350,114200,114200,114200,114200,0
|
||||
20250429,162000,52706959350,114200,114200,114200,114200,0
|
||||
20250429,161900,52706959350,114200,114200,114200,114200,0
|
||||
20250429,161800,52706959350,114200,114200,114200,114200,0
|
||||
20250429,161700,52706959350,114200,114200,114200,114200,0
|
||||
20250429,161600,52706959350,114200,114200,114200,114200,0
|
||||
20250429,161500,52706959350,114200,114200,114200,114200,20941
|
||||
20250429,161400,52706959350,114200,114200,114200,114200,0
|
||||
20250429,161300,52706959350,114200,114200,114200,114200,0
|
||||
20250429,161200,52706959350,114200,114200,114200,114200,0
|
||||
20250429,161100,52706959350,114200,114200,114200,114200,0
|
||||
20250429,161000,52706959350,114200,114200,114200,114200,0
|
||||
20250429,160900,52706959350,114200,114200,114200,114200,0
|
||||
20250429,160800,52706959350,114200,114200,114200,114200,0
|
||||
20250429,160700,52706959350,114200,114200,114200,114200,0
|
||||
20250429,160600,52706959350,114200,114200,114200,114200,0
|
||||
20250429,160500,52706959350,114200,114200,114200,114200,0
|
||||
20250429,160400,52706959350,114200,114200,114200,114200,0
|
||||
20250429,160300,52706959350,114200,114200,114200,114200,0
|
||||
20250429,160200,52706959350,114200,114200,114200,114200,0
|
||||
20250429,160100,52706959350,114200,114200,114200,114200,0
|
||||
20250429,160000,52706959350,114200,114200,114200,114200,0
|
||||
20250429,155900,52706959350,114200,114200,114200,114200,0
|
||||
20250429,155800,52706959350,114200,114200,114200,114200,0
|
||||
20250429,155700,52706959350,114200,114200,114200,114200,0
|
||||
20250429,155600,52706959350,114200,114200,114200,114200,0
|
||||
20250429,155500,52706959350,114200,114200,114200,114200,0
|
||||
20250429,155400,52706959350,114200,114200,114200,114200,0
|
||||
20250429,155300,52706959350,114200,114200,114200,114200,0
|
||||
20250429,155200,52706959350,114200,114200,114200,114200,0
|
||||
20250429,155100,52706959350,114200,114200,114200,114200,0
|
||||
20250429,155000,52706959350,114200,114200,114200,114200,0
|
||||
20250429,154900,52706959350,114200,114200,114200,114200,0
|
||||
20250429,154800,52706959350,114200,114200,114200,114200,0
|
||||
20250429,154700,52706959350,114200,114200,114200,114200,0
|
||||
20250429,154600,52706959350,114200,114200,114200,114200,0
|
||||
20250429,154500,52706959350,114200,114200,114200,114200,20941
|
||||
20250429,154400,52706959350,114200,114200,114200,114200,0
|
||||
20250429,154300,52706959350,114200,114200,114200,114200,0
|
||||
20250429,154200,52706959350,114200,114200,114200,114200,0
|
||||
20250429,154100,52706959350,114200,114200,114200,114200,0
|
||||
20250429,154000,52706959350,114200,114200,114200,114200,0
|
||||
20250429,153900,52706959350,114200,114200,114200,114200,0
|
||||
20250429,153800,52706959350,114200,114200,114200,114200,0
|
||||
20250429,153700,52706959350,114200,114200,114200,114200,0
|
||||
20250429,153600,52706959350,114200,114200,114200,114200,0
|
||||
20250429,153500,52706959350,114200,114200,114200,114200,0
|
||||
20250429,153400,52706959350,114200,114200,114200,114200,0
|
||||
20250429,153300,52706959350,114200,114200,114200,114200,0
|
||||
20250429,153200,52706959350,114200,114200,114200,114200,0
|
||||
20250429,153100,52706959350,114200,114200,114200,114200,0
|
||||
20250429,153000,52706959350,114200,114200,114200,114200,20941
|
||||
20250429,152900,50315497150,114300,114300,114300,114300,0
|
||||
20250429,152800,50315497150,114300,114300,114300,114300,0
|
||||
20250429,152700,50315497150,114300,114300,114300,114300,0
|
||||
20250429,152600,50315497150,114300,114300,114300,114300,0
|
||||
20250429,152500,50315497150,114300,114300,114300,114300,0
|
||||
20250429,152400,50315497150,114300,114300,114300,114300,0
|
||||
20250429,152300,50315497150,114300,114300,114300,114300,0
|
||||
20250429,152200,50315497150,114300,114300,114300,114300,0
|
||||
20250429,152100,50315497150,114300,114300,114300,114300,0
|
||||
20250429,152000,50315497150,114300,114300,114300,114300,0
|
||||
20250429,151900,50315497150,114300,114200,114400,114100,1171
|
||||
20250429,151800,50181777800,114200,114100,114200,114100,500
|
||||
20250429,151700,50124726800,114200,114200,114200,114100,569
|
||||
20250429,151600,50059788800,114200,114200,114200,114100,295
|
||||
20250429,151500,50026118400,114100,114200,114200,114100,170
|
||||
20250429,151400,50006711900,114200,114300,114300,114100,481
|
||||
20250429,151300,49951771000,114300,114200,114300,114100,1193
|
||||
20250429,151200,49815510950,114200,114200,114300,114100,3643
|
||||
20250429,151100,49399476150,114200,114200,114200,114100,298
|
||||
20250429,151000,49365464650,114200,114100,114200,114100,189
|
||||
20250429,150900,49343892550,114100,114100,114200,114100,141
|
||||
20250429,150800,49327803450,114100,114100,114200,114100,1284
|
||||
20250429,150700,49181296450,114100,114300,114300,114100,1619
|
||||
20250429,150600,48996407450,114200,114200,114300,114200,340
|
||||
20250429,150500,48957573000,114300,114200,114300,114200,72
|
||||
20250429,150400,48949349900,114300,114200,114300,114200,77
|
||||
20250429,150300,48940551900,114200,114200,114300,114200,109
|
||||
20250429,150200,48928103100,114200,114300,114400,114200,622
|
||||
20250429,150100,48857008900,114300,114400,114400,114300,274
|
||||
20250429,150000,48825686200,114400,114400,114400,114300,284
|
||||
20250429,145900,48793216600,114400,114400,114400,114300,80
|
||||
20250429,145800,48784069000,114300,114400,114400,114300,459
|
||||
20250429,145700,48731604500,114300,114300,114400,114300,525
|
||||
20250429,145600,48671591900,114400,114200,114400,114200,1365
|
||||
20250429,145500,48515648000,114200,114100,114200,114100,2130
|
||||
20250429,145400,48272403500,114100,114100,114200,114100,1300
|
||||
20250429,145300,48123946500,114100,114200,114200,114100,383
|
||||
20250429,145200,48080210800,114300,114100,114300,114100,1027
|
||||
20250429,145100,47962920300,114200,114100,114200,114100,897
|
||||
20250429,145000,47860486600,114100,114200,114200,114100,2256
|
||||
20250429,144900,47603047400,114200,114200,114300,114100,1342
|
||||
20250429,144800,47449909100,114200,114300,114300,114200,1128
|
||||
20250429,144700,47321064500,114300,114300,114400,114200,835
|
||||
20250429,144600,47225625600,114300,114400,114400,114200,2062
|
||||
20250429,144500,46989926000,114400,114400,114400,114300,90
|
||||
20250429,144400,46979631100,114400,114400,114400,114300,219
|
||||
20250429,144300,46954580600,114400,114400,114500,114350,783
|
||||
20250429,144200,46864992900,114400,114350,114450,114300,385
|
||||
20250429,144100,46820950900,114400,114400,114400,114300,356
|
||||
20250429,144000,46780226200,114400,114300,114400,114200,1276
|
||||
20250429,143900,46634337800,114300,114300,114300,114200,161
|
||||
20250429,143800,46615937200,114300,114300,114300,114200,230
|
||||
20250429,143700,46589656000,114300,114300,114300,114200,183
|
||||
20250429,143600,46568740800,114200,114300,114300,114200,94
|
||||
20250429,143500,46557997700,114300,114200,114300,114100,1312
|
||||
20250429,143400,46408161800,114200,114100,114200,114100,1240
|
||||
20250429,143300,46266559400,114200,114100,114200,114100,3038
|
||||
20250429,143200,45919852900,114000,114100,114100,114000,1947
|
||||
20250429,143100,45697888400,114000,114100,114100,114000,270
|
||||
20250429,143000,45667098600,114100,114200,114200,114000,880
|
||||
20250429,142900,45566686700,114200,114100,114200,114100,131
|
||||
20250429,142800,45551727400,114200,114200,114200,114100,499
|
||||
20250429,142700,45494742200,114100,114200,114200,114100,838
|
||||
20250429,142600,45399123200,114200,114200,114200,114100,430
|
||||
20250429,142500,45350058500,114200,114100,114200,114100,592
|
||||
20250429,142400,45282502500,114000,114100,114100,114000,82
|
||||
20250429,142300,45273149600,114000,114000,114100,114000,239
|
||||
20250429,142200,45245902400,114100,114100,114100,114000,170
|
||||
20250429,142100,45226514700,114100,114100,114100,114000,166
|
||||
20250429,142000,45207585000,114000,114000,114100,114000,95
|
||||
20250429,141900,45196750300,114100,114000,114100,113900,1756
|
||||
20250429,141800,44996552100,114000,113900,114000,113900,63
|
||||
20250429,141700,44989371500,113900,113900,114000,113900,648
|
||||
20250429,141600,44915559100,113900,113900,113900,113800,243
|
||||
20250429,141500,44887887000,113900,113900,113900,113800,170
|
||||
20250429,141400,44868524900,113800,113900,114000,113800,1273
|
||||
20250429,141300,44723528900,113900,113900,113900,113800,100
|
||||
20250429,141200,44712143800,113800,113900,113900,113800,242
|
||||
20250429,141100,44684589350,113800,113900,113900,113800,554
|
||||
20250429,141000,44621488950,114000,113900,114000,113800,912
|
||||
20250429,140900,44517612750,113900,113850,113900,113850,337
|
||||
20250429,140800,44479229950,113800,113900,114000,113800,3077
|
||||
20250429,140700,44128760150,113900,113900,113950,113900,269
|
||||
20250429,140600,44098120650,113900,114000,114100,113900,1790
|
||||
20250429,140500,43894100800,114100,114100,114100,114000,70
|
||||
20250429,140400,43886117300,114100,114100,114100,114000,99
|
||||
20250429,140300,43874825300,114100,114000,114100,114000,121
|
||||
20250429,140200,43861024400,114000,114000,114100,114000,198
|
||||
20250429,140100,43838442700,114100,114000,114100,114000,108
|
||||
20250429,140000,43826123300,114100,114100,114100,114000,158
|
||||
20250429,135900,43808100900,114100,114100,114100,114000,132
|
||||
20250429,135800,43793039900,114000,114100,114100,114000,127
|
||||
20250429,135700,43778556600,114100,114100,114100,114000,192
|
||||
20250429,135600,43756659500,114100,114100,114100,114000,227
|
||||
20250429,135500,43730759000,114100,114100,114200,114100,701
|
||||
20250429,135400,43650774400,114200,114200,114200,114100,123
|
||||
20250429,135300,43636734000,114200,114100,114200,114100,55
|
||||
20250429,135200,43630454300,114200,114150,114200,114000,178
|
||||
20250429,135100,43610142200,114100,114100,114100,114000,461
|
||||
20250429,135000,43557542200,114100,114000,114100,114000,759
|
||||
20250429,134900,43470940500,114000,114000,114100,114000,124
|
||||
20250429,134800,43456799900,114100,114200,114200,114100,547
|
||||
20250429,134700,43394386000,114200,114200,114200,114100,763
|
||||
20250429,134600,43307255800,114100,114100,114200,114100,69
|
||||
20250429,134500,43299382700,114100,114200,114200,114100,675
|
||||
20250429,134400,43222329600,114200,114100,114200,114100,396
|
||||
20250429,134300,43177141400,114100,114200,114300,114100,664
|
||||
20250429,134200,43101312400,114300,114200,114300,114200,181
|
||||
20250429,134100,43080637100,114200,114300,114400,114200,211
|
||||
20250429,134000,43056527300,114400,114100,114400,114000,1779
|
||||
20250429,133900,42853423300,114100,114000,114100,113900,738
|
||||
20250429,133800,42769292800,114000,114000,114100,114000,1392
|
||||
20250429,133700,42610597400,114100,114100,114100,114000,302
|
||||
20250429,133600,42576141700,114100,114000,114100,114000,612
|
||||
20250429,133500,42506363100,114100,114100,114100,114000,113
|
||||
20250429,133400,42493473700,114100,114000,114100,114000,82
|
||||
20250429,133300,42484121300,114100,114200,114200,114100,1027
|
||||
20250429,133200,42366930600,114100,114200,114200,114100,136
|
||||
20250429,133100,42351407100,114100,114200,114200,114100,174
|
||||
20250429,133000,42331540000,114200,114100,114200,114100,168
|
||||
20250429,132900,42312361300,114200,114100,114200,114100,273
|
||||
20250429,132800,42281198600,114200,114200,114200,114100,307
|
||||
20250429,132700,42246166900,114100,114100,114200,114000,188
|
||||
20250429,132600,42224707400,114100,114100,114200,114100,1216
|
||||
20250429,132500,42085960000,114200,114200,114200,114100,59
|
||||
20250429,132400,42079224100,114100,114200,114300,114100,888
|
||||
20250429,132300,41977808400,114300,114300,114300,114200,218
|
||||
20250429,132200,41952891300,114300,114100,114300,114100,163
|
||||
20250429,132100,41934276500,114200,114200,114200,114100,198
|
||||
20250429,132000,41911666500,114200,114200,114300,114100,132
|
||||
20250429,131900,41896592400,114200,114150,114200,114100,496
|
||||
20250429,131800,41839981600,114150,114100,114150,114000,823
|
||||
20250429,131700,41746077350,114100,114100,114100,114000,213
|
||||
20250429,131600,41721777550,114000,114200,114200,114000,236
|
||||
20250429,131500,41694853450,114200,114200,114200,114000,2115
|
||||
20250429,131400,41453532750,114100,114300,114300,114100,1261
|
||||
20250429,131300,41309544750,114300,114200,114300,114200,286
|
||||
20250429,131200,41276860250,114300,114200,114300,114200,40
|
||||
20250429,131100,41272288450,114200,114200,114300,114200,802
|
||||
20250429,131000,41180695750,114200,114300,114300,114200,133
|
||||
20250429,130900,41165496650,114300,114300,114300,114200,505
|
||||
20250429,130800,41107776550,114300,114300,114300,114200,219
|
||||
20250429,130700,41082755900,114300,114300,114400,114200,3378
|
||||
20250429,130600,40696837750,114300,114200,114300,114200,371
|
||||
20250429,130500,40654442900,114300,114200,114300,114200,408
|
||||
20250429,130400,40607812200,114300,114300,114300,114200,135
|
||||
20250429,130300,40592385700,114300,114200,114300,114200,147
|
||||
20250429,130200,40575589400,114300,114400,114400,114300,394
|
||||
20250429,130100,40530551100,114300,114300,114400,114200,532
|
||||
20250429,130000,40469741300,114300,114300,114300,114200,1250
|
||||
20250429,125900,40326870350,114300,114300,114300,114200,167
|
||||
20250429,125800,40307791950,114200,114200,114300,114200,347
|
||||
20250429,125700,40268157150,114200,114400,114400,114200,1940
|
||||
20250429,125600,40046445450,114400,114400,114500,114400,97
|
||||
20250429,125500,40035347550,114400,114400,114500,114400,352
|
||||
20250429,125400,39995073550,114400,114500,114500,114400,514
|
||||
20250429,125300,39936270650,114500,114600,114600,114400,1038
|
||||
20250429,125200,39817470350,114600,114600,114600,114500,270
|
||||
20250429,125100,39786541350,114600,114600,114600,114500,170
|
||||
20250429,125000,39767063050,114600,114500,114600,114500,100
|
||||
20250429,124900,39755607550,114600,114500,114600,114400,791
|
||||
20250429,124800,39665045150,114500,114500,114500,114400,580
|
||||
20250429,124700,39598660850,114500,114500,114600,114500,210
|
||||
20250429,124600,39574611850,114600,114600,114600,114500,155
|
||||
20250429,124500,39556852250,114500,114600,114600,114500,102
|
||||
20250429,124400,39545167750,114600,114500,114600,114500,229
|
||||
20250429,124300,39518942050,114500,114600,114600,114400,399
|
||||
20250429,124200,39473255650,114500,114500,114600,114500,121
|
||||
20250429,124100,39459393850,114600,114500,114600,114500,572
|
||||
20250429,124000,39393894950,114500,114500,114600,114500,997
|
||||
20250429,123900,39279732850,114600,114600,114700,114500,317
|
||||
20250429,123800,39243403450,114600,114600,114700,114600,206
|
||||
20250429,123700,39219791350,114700,114700,114700,114600,105
|
||||
20250429,123600,39207751250,114700,114600,114700,114600,245
|
||||
20250429,123500,39179668750,114600,114600,114600,114500,320
|
||||
20250429,123400,39143000350,114600,114600,114600,114500,259
|
||||
20250429,123300,39113331750,114500,114600,114600,114500,435
|
||||
20250429,123200,39063484750,114600,114700,114700,114600,384
|
||||
20250429,123100,39019471550,114600,114500,114700,114500,628
|
||||
20250429,123000,38947487450,114600,114500,114600,114500,982
|
||||
20250429,122900,38834962550,114600,114600,114600,114500,149
|
||||
20250429,122800,38817890450,114500,114500,114600,114500,354
|
||||
20250429,122700,38777350250,114600,114600,114600,114500,122
|
||||
20250429,122600,38763373050,114600,114600,114600,114500,1589
|
||||
20250429,122500,38581288650,114600,114700,114800,114600,1438
|
||||
20250429,122400,38416456150,114700,114700,114700,114600,137
|
||||
20250429,122300,38400745650,114700,114700,114700,114600,223
|
||||
20250429,122200,38375170850,114700,114600,114700,114600,155
|
||||
20250429,122100,38357399150,114700,114800,114800,114600,348
|
||||
20250429,122000,38317487050,114800,114800,114800,114700,344
|
||||
20250429,121900,38278002750,114700,114600,114800,114600,791
|
||||
20250429,121800,38187272250,114700,114700,114700,114600,94
|
||||
20250429,121700,38176494550,114600,114600,114700,114600,362
|
||||
20250429,121600,38135001050,114600,114700,114700,114600,180
|
||||
20250429,121500,38114358900,114600,114700,114800,114600,930
|
||||
20250429,121400,38007684800,114800,114800,114800,114700,206
|
||||
20250429,121300,37984039400,114700,114800,114800,114700,657
|
||||
20250429,121200,37908626000,114800,114700,114800,114700,192
|
||||
20250429,121100,37886588800,114800,114800,114800,114700,96
|
||||
20250429,121000,37875571100,114700,114800,114800,114700,235
|
||||
20250429,120900,37848602800,114800,114700,114800,114700,119
|
||||
20250429,120800,37834946100,114700,114700,114800,114700,102
|
||||
20250429,120700,37823240000,114800,114700,114800,114700,135
|
||||
20250429,120600,37807745500,114800,114800,114800,114700,105
|
||||
20250429,120500,37795695600,114700,114800,114800,114700,102
|
||||
20250429,120400,37783990800,114700,114800,114800,114700,553
|
||||
20250429,120300,37720513600,114800,114700,114800,114700,113
|
||||
20250429,120200,37707545500,114800,114800,114800,114700,96
|
||||
20250429,120100,37696527800,114700,114800,114800,114700,129
|
||||
20250429,120000,37681722300,114700,114700,114900,114700,393
|
||||
20250429,115900,37636607000,114700,114900,114900,114700,829
|
||||
20250429,115800,37541425500,114800,114800,115000,114800,155
|
||||
20250429,115700,37523619100,114900,114800,115000,114800,341
|
||||
20250429,115600,37484439400,114800,114900,114900,114800,272
|
||||
20250429,115500,37453191300,114900,114900,114900,114800,390
|
||||
20250429,115400,37408384600,114800,114800,115000,114800,175
|
||||
20250429,115300,37388277800,114800,114900,114900,114800,230
|
||||
20250429,115200,37361855000,114800,114800,114900,114800,221
|
||||
20250429,115100,37336469200,114900,114800,115000,114700,1901
|
||||
20250429,115000,37118068700,114800,114800,114900,114700,443
|
||||
20250429,114900,37067216800,114700,114900,114900,114700,151
|
||||
20250429,114800,37049883300,114800,114800,114900,114700,423
|
||||
20250429,114700,37001325400,114700,114800,114900,114700,370
|
||||
20250429,114600,36958855100,114700,114700,114800,114700,474
|
||||
20250429,114500,36904443600,114800,114700,114800,114600,894
|
||||
20250429,114400,36801899300,114700,114600,114700,114600,154
|
||||
20250429,114300,36784245300,114700,114600,114700,114600,140
|
||||
20250429,114200,36768195400,114600,114600,114700,114500,194
|
||||
20250429,114100,36745963800,114600,114600,114700,114500,677
|
||||
20250429,114000,36668373600,114500,114600,114600,114500,216
|
||||
20250429,113900,36643625450,114500,114600,114600,114500,329
|
||||
20250429,113800,36605930450,114600,114700,114800,114600,2526
|
||||
20250429,113700,36316285850,114700,114800,114800,114700,156
|
||||
20250429,113600,36298384250,114800,114700,114800,114700,202
|
||||
20250429,113500,36275200850,114800,114700,114800,114700,397
|
||||
20250429,113400,36229628950,114700,114800,114800,114700,121
|
||||
20250429,113300,36215741850,114800,114700,114800,114700,468
|
||||
20250429,113200,36162057350,114800,114800,114800,114700,199
|
||||
20250429,113100,36139215850,114800,114800,114800,114700,124
|
||||
20250429,113000,36124984950,114700,114700,114800,114700,171
|
||||
20250429,112900,36105359450,114800,114800,114800,114700,127
|
||||
20250429,112800,36090784550,114800,114700,114800,114700,670
|
||||
20250429,112700,36013925250,114700,114800,114800,114700,254
|
||||
20250429,112600,35984781150,114800,114800,114800,114700,364
|
||||
20250429,112500,35943001250,114800,114700,114800,114600,376
|
||||
20250429,112400,35899862450,114600,114700,114800,114600,1224
|
||||
20250429,112300,35759469750,114700,114800,114800,114700,253
|
||||
20250429,112200,35730436450,114800,114700,114800,114700,197
|
||||
20250429,112100,35707827050,114800,114700,114800,114700,116
|
||||
20250429,112000,35694514350,114700,114800,114800,114700,320
|
||||
20250429,111900,35657803850,114800,114700,114800,114700,684
|
||||
20250429,111800,35579287150,114700,114600,114700,114600,167
|
||||
20250429,111700,35560141600,114500,114600,114600,114500,461
|
||||
20250429,111600,35507319700,114600,114600,114700,114500,764
|
||||
20250429,111500,35419762300,114600,114700,114700,114600,938
|
||||
20250429,111400,35312233700,114700,114700,114800,114600,803
|
||||
20250429,111300,35220125100,114700,114700,114800,114700,292
|
||||
20250429,111200,35186607500,114700,114700,114800,114700,719
|
||||
20250429,111100,35104076750,114800,114800,114800,114600,2413
|
||||
20250429,111000,34827354150,114800,114800,114800,114700,401
|
||||
20250429,110900,34781324250,114700,114700,114800,114650,260
|
||||
20250429,110800,34751495200,114600,114700,114800,114500,2397
|
||||
20250429,110700,34476713900,114700,114600,114700,114500,1488
|
||||
20250429,110600,34306187800,114600,114500,114700,114400,2015
|
||||
20250429,110500,34075416700,114400,114500,114500,114400,162
|
||||
20250429,110400,34056872900,114500,114500,114500,114400,100
|
||||
20250429,110300,34045426200,114400,114400,114500,114400,237
|
||||
20250429,110200,34018299400,114400,114400,114500,114400,94
|
||||
20250429,110100,34007540500,114400,114400,114500,114400,1117
|
||||
20250429,110000,33879745350,114300,114300,114400,114300,169
|
||||
20250429,105900,33860422150,114400,114300,114400,114200,754
|
||||
20250429,105800,33774227350,114300,114300,114300,114200,400
|
||||
20250429,105700,33728515050,114200,114300,114300,114200,1089
|
||||
20250429,105600,33604070050,114400,114300,114400,114300,501
|
||||
20250429,105500,33546790550,114300,114500,114500,114200,2654
|
||||
20250429,105400,33243194350,114500,114400,114500,114400,1025
|
||||
20250429,105300,33125835000,114500,114300,114500,114300,1803
|
||||
20250429,105200,32919569100,114300,114400,114400,114300,526
|
||||
20250429,105100,32859446200,114400,114400,114400,114300,718
|
||||
20250429,105000,32777340200,114500,114600,114700,114400,2938
|
||||
20250429,104900,32440952500,114700,114800,114900,114600,1239
|
||||
20250429,104800,32298784700,114850,114900,115000,114800,1302
|
||||
20250429,104700,32149217100,114900,114900,115000,114900,650
|
||||
20250429,104600,32074525900,114900,115000,115000,114800,1090
|
||||
20250429,104500,31949306400,115000,114900,115100,114800,1276
|
||||
20250429,104400,31802671900,114900,114900,115000,114800,822
|
||||
20250429,104300,31708256000,114900,115200,115200,114800,4671
|
||||
20250429,104200,31171065300,115250,115200,115300,115200,311
|
||||
20250429,104100,31135225750,115300,115300,115300,115200,2351
|
||||
20250429,104000,30864231750,115300,115600,115600,115300,1791
|
||||
20250429,103900,30657616050,115500,115300,115600,115300,2222
|
||||
20250429,103800,30401188400,115400,115400,115400,115300,169
|
||||
20250429,103700,30381697300,115300,115300,115400,115200,2083
|
||||
20250429,103600,30141570500,115400,115400,115400,115200,1441
|
||||
20250429,103500,29975420900,115400,115800,115800,115300,2367
|
||||
20250429,103400,29702029200,115700,115900,115900,115700,804
|
||||
20250429,103300,29608956100,115900,116050,116050,115800,2963
|
||||
20250429,103200,29265425400,116050,116000,116100,116000,217
|
||||
20250429,103100,29240251150,116000,116000,116100,116000,267
|
||||
20250429,103000,29209257850,116000,116200,116200,116000,2214
|
||||
20250429,102900,28952221850,116200,116300,116400,116100,2097
|
||||
20250429,102800,28708453700,116300,116500,116600,116300,1208
|
||||
20250429,102700,28567794550,116500,116600,116600,116500,78
|
||||
20250429,102600,28558703150,116500,116500,116600,116500,278
|
||||
20250429,102500,28526315850,116500,116600,116600,116500,395
|
||||
20250429,102400,28480285950,116600,116700,116800,116500,500
|
||||
20250429,102300,28421950350,116600,116700,116800,116600,1189
|
||||
20250429,102200,28283178700,116700,116400,116800,116400,4246
|
||||
20250429,102100,27788437700,116400,116400,116500,116300,1218
|
||||
20250429,102000,27646649100,116400,116500,116500,116400,814
|
||||
20250429,101900,27551874500,116500,116500,116600,116400,743
|
||||
20250429,101800,27465314200,116500,116500,116600,116500,313
|
||||
20250429,101700,27428843900,116500,116500,116500,116300,1369
|
||||
20250429,101600,27269439200,116500,116600,116600,116500,219
|
||||
20250429,101500,27243923000,116600,116700,116700,116400,873
|
||||
20250429,101400,27142189400,116800,117000,117000,116700,1342
|
||||
20250429,101300,26985421100,116900,117000,117000,116900,473
|
||||
20250429,101200,26930083900,117000,117000,117100,117000,741
|
||||
20250429,101100,26843373000,117000,117000,117100,116900,1859
|
||||
20250429,101000,26625854850,116900,117000,117100,116900,2523
|
||||
20250429,100900,26330584750,117000,116900,117000,116800,1179
|
||||
20250429,100800,26192736550,116900,116900,116900,116800,361
|
||||
20250429,100700,26150543650,116900,116900,117000,116900,1380
|
||||
20250429,100600,25989217350,116900,117000,117000,116900,3150
|
||||
20250429,100500,25620698650,117000,116900,117000,116800,5269
|
||||
20250429,100400,25004652050,116800,116600,116900,116500,5462
|
||||
20250429,100300,24366848450,116600,116500,116700,116500,1515
|
||||
20250429,100200,24190255950,116600,116600,116700,116500,363
|
||||
20250429,100100,24147929350,116700,116600,116700,116500,1488
|
||||
20250429,100000,23974405250,116600,116500,116700,116500,1052
|
||||
20250429,095900,23851722400,116700,116500,116700,116300,1647
|
||||
20250429,095800,23659843800,116400,116400,116500,116400,529
|
||||
20250429,095700,23598265600,116400,116500,116600,116400,441
|
||||
20250429,095600,23546892900,116600,116600,116600,116450,2033
|
||||
20250429,095500,23309969800,116700,116600,116700,116600,620
|
||||
20250429,095400,23237639100,116700,116700,116800,116600,1014
|
||||
20250429,095300,23119298950,116700,116700,116800,116700,135
|
||||
20250429,095200,23103542550,116700,116800,116800,116700,833
|
||||
20250429,095100,23006326450,116700,116600,116800,116500,2264
|
||||
20250429,095000,22742161900,116600,116500,116600,116500,320
|
||||
20250429,094900,22704852500,116500,116600,116700,116500,1179
|
||||
20250429,094800,22567373400,116600,116300,116600,116300,2657
|
||||
20250429,094700,22257876900,116300,116400,116500,116300,821
|
||||
20250429,094600,22162309200,116500,116500,116600,116400,1346
|
||||
20250429,094500,22005506000,116600,116600,116700,116400,1310
|
||||
20250429,094400,21852799900,116700,116700,116700,116500,1665
|
||||
20250429,094300,21658687100,116700,116100,116800,116100,11742
|
||||
20250429,094200,20290852150,116200,116200,116300,116200,678
|
||||
20250429,094100,20212066550,116200,116200,116300,116200,685
|
||||
20250429,094000,20132464050,116200,116100,116300,116100,752
|
||||
20250429,093900,20045116150,116100,116100,116300,116100,822
|
||||
20250429,093800,19949591750,116100,116200,116200,116100,289
|
||||
20250429,093700,19916026550,116200,116000,116300,116000,1292
|
||||
20250429,093600,19765959350,116000,116100,116200,116000,687
|
||||
20250429,093500,19686208850,116100,116300,116300,116100,2182
|
||||
20250429,093400,19432631750,116300,116400,116500,116300,611
|
||||
20250429,093300,19361514950,116400,116300,116500,116300,1564
|
||||
20250429,093200,19179453200,116300,116300,116400,116300,576
|
||||
20250429,093100,19112464300,116300,116100,116400,116100,2081
|
||||
20250429,093000,18870668450,116100,116200,116200,116100,959
|
||||
20250429,092900,18759326450,116100,116350,116400,116100,567
|
||||
20250429,092800,18693407950,116400,116500,116600,116300,630
|
||||
20250429,092700,18620064050,116600,116500,116600,116300,1438
|
||||
20250429,092600,18452650850,116400,116600,116600,116400,749
|
||||
20250429,092500,18365385850,116600,116500,116800,116500,3559
|
||||
20250429,092400,17950363750,116500,116500,116500,116200,3601
|
||||
20250429,092300,17531477000,116500,116400,116600,116400,2190
|
||||
20250429,092200,17276346800,116500,116200,116500,116100,1819
|
||||
20250429,092100,17064853500,116200,116300,116500,116100,4416
|
||||
20250429,092000,16551105500,116300,115900,116300,115900,5263
|
||||
20250429,091900,15939848400,115900,115800,115900,115600,2335
|
||||
20250429,091800,15669480500,115800,115700,115900,115500,2622
|
||||
20250429,091700,15366326550,115600,115500,115600,115400,1436
|
||||
20250429,091600,15200372550,115400,115300,115600,115300,1359
|
||||
20250429,091500,15043466450,115300,115200,115400,115000,2553
|
||||
20250429,091400,14749362350,115200,115800,115900,115100,3773
|
||||
20250429,091300,14313830050,115800,116000,116100,115800,2301
|
||||
20250429,091200,14047053150,116100,116300,116400,116000,3051
|
||||
20250429,091100,13692573750,116300,116600,116700,116300,1814
|
||||
20250429,091000,13481387600,116600,116500,116900,116400,3385
|
||||
20250429,090900,13086729800,116500,117100,117100,116300,6001
|
||||
20250429,090800,12386723400,117100,116100,117100,116000,11478
|
||||
20250429,090700,11047653950,116100,116300,116400,115800,8504
|
||||
20250429,090600,10060625950,116300,116500,116800,116300,6617
|
||||
20250429,090500,9290057450,116300,117300,117500,116300,14215
|
||||
20250429,090400,7624428400,117300,116150,117400,116150,22730
|
||||
20250429,090300,4968075250,116100,115500,116400,115400,17114
|
||||
20250429,090200,2985293500,115400,115000,115500,114600,12103
|
||||
20250429,090100,1591454400,114900,114400,115300,114200,9028
|
||||
20250429,090000,554976700,114300,113400,114400,113400,4879
|
||||
|
Reference in New Issue
Block a user