Update 2025-04-29 2740 candle_min
This commit is contained in:
558
000540/min/candle-20250429.csv
Normal file
558
000540/min/candle-20250429.csv
Normal file
@@ -0,0 +1,558 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,181600,251751184,3385,3385,3385,3385,6345
|
||||
20250429,181500,251751184,3385,3385,3385,3385,0
|
||||
20250429,181400,251751184,3385,3385,3385,3385,0
|
||||
20250429,181300,251751184,3385,3385,3385,3385,0
|
||||
20250429,181200,251751184,3385,3385,3385,3385,0
|
||||
20250429,181100,251751184,3385,3385,3385,3385,0
|
||||
20250429,181000,251751184,3385,3385,3385,3385,0
|
||||
20250429,180900,251751184,3385,3385,3385,3385,0
|
||||
20250429,180800,251751184,3385,3385,3385,3385,0
|
||||
20250429,180700,251751184,3385,3385,3385,3385,0
|
||||
20250429,180600,251751184,3385,3385,3385,3385,0
|
||||
20250429,180500,251751184,3385,3385,3385,3385,0
|
||||
20250429,180400,251751184,3385,3385,3385,3385,0
|
||||
20250429,180300,251751184,3385,3385,3385,3385,0
|
||||
20250429,180200,251751184,3385,3385,3385,3385,0
|
||||
20250429,180100,251751184,3385,3385,3385,3385,0
|
||||
20250429,180000,251751184,3385,3385,3385,3385,0
|
||||
20250429,175900,251751184,3385,3385,3385,3385,0
|
||||
20250429,175800,251751184,3385,3385,3385,3385,0
|
||||
20250429,175700,251751184,3385,3385,3385,3385,0
|
||||
20250429,175600,251751184,3385,3385,3385,3385,0
|
||||
20250429,175500,251751184,3385,3385,3385,3385,0
|
||||
20250429,175400,251751184,3385,3385,3385,3385,0
|
||||
20250429,175300,251751184,3385,3385,3385,3385,0
|
||||
20250429,175200,251751184,3385,3385,3385,3385,0
|
||||
20250429,175100,251751184,3385,3385,3385,3385,0
|
||||
20250429,175000,251751184,3385,3385,3385,3385,0
|
||||
20250429,174900,251751184,3385,3385,3385,3385,0
|
||||
20250429,174800,251751184,3385,3385,3385,3385,0
|
||||
20250429,174700,251751184,3385,3385,3385,3385,0
|
||||
20250429,174600,251751184,3385,3385,3385,3385,6345
|
||||
20250429,174500,251751184,3385,3385,3385,3385,0
|
||||
20250429,174400,251751184,3385,3385,3385,3385,0
|
||||
20250429,174300,251751184,3385,3385,3385,3385,0
|
||||
20250429,174200,251751184,3385,3385,3385,3385,0
|
||||
20250429,174100,251751184,3385,3385,3385,3385,0
|
||||
20250429,174000,251751184,3385,3385,3385,3385,0
|
||||
20250429,173900,251751184,3385,3385,3385,3385,0
|
||||
20250429,173800,251751184,3385,3385,3385,3385,0
|
||||
20250429,173700,251751184,3385,3385,3385,3385,0
|
||||
20250429,173600,251751184,3385,3385,3385,3385,0
|
||||
20250429,173500,251751184,3385,3385,3385,3385,0
|
||||
20250429,173400,251751184,3385,3385,3385,3385,0
|
||||
20250429,173300,251751184,3385,3385,3385,3385,0
|
||||
20250429,173200,251751184,3385,3385,3385,3385,0
|
||||
20250429,173100,251751184,3385,3385,3385,3385,0
|
||||
20250429,173000,251751184,3385,3385,3385,3385,0
|
||||
20250429,172900,251751184,3385,3385,3385,3385,0
|
||||
20250429,172800,251751184,3385,3385,3385,3385,0
|
||||
20250429,172700,251751184,3385,3385,3385,3385,0
|
||||
20250429,172600,251751184,3385,3385,3385,3385,0
|
||||
20250429,172500,251751184,3385,3385,3385,3385,0
|
||||
20250429,172400,251751184,3385,3385,3385,3385,0
|
||||
20250429,172300,251751184,3385,3385,3385,3385,0
|
||||
20250429,172200,251751184,3385,3385,3385,3385,0
|
||||
20250429,172100,251751184,3385,3385,3385,3385,0
|
||||
20250429,172000,251751184,3385,3385,3385,3385,0
|
||||
20250429,171900,251751184,3385,3385,3385,3385,0
|
||||
20250429,171800,251751184,3385,3385,3385,3385,0
|
||||
20250429,171700,251751184,3385,3385,3385,3385,0
|
||||
20250429,171600,251751184,3385,3385,3385,3385,6345
|
||||
20250429,171500,251751184,3385,3385,3385,3385,0
|
||||
20250429,171400,251751184,3385,3385,3385,3385,0
|
||||
20250429,171300,251751184,3385,3385,3385,3385,0
|
||||
20250429,171200,251751184,3385,3385,3385,3385,0
|
||||
20250429,171100,251751184,3385,3385,3385,3385,0
|
||||
20250429,171000,251751184,3385,3385,3385,3385,0
|
||||
20250429,170900,251751184,3385,3385,3385,3385,0
|
||||
20250429,170800,251751184,3385,3385,3385,3385,0
|
||||
20250429,170700,251751184,3385,3385,3385,3385,0
|
||||
20250429,170600,251751184,3385,3385,3385,3385,0
|
||||
20250429,170500,251751184,3385,3385,3385,3385,0
|
||||
20250429,170400,251751184,3385,3385,3385,3385,0
|
||||
20250429,170300,251751184,3385,3385,3385,3385,0
|
||||
20250429,170200,251751184,3385,3385,3385,3385,0
|
||||
20250429,170100,251751184,3385,3385,3385,3385,0
|
||||
20250429,170000,251751184,3385,3385,3385,3385,0
|
||||
20250429,165900,251751184,3385,3385,3385,3385,0
|
||||
20250429,165800,251751184,3385,3385,3385,3385,0
|
||||
20250429,165700,251751184,3385,3385,3385,3385,0
|
||||
20250429,165600,251751184,3385,3385,3385,3385,0
|
||||
20250429,165500,251751184,3385,3385,3385,3385,0
|
||||
20250429,165400,251751184,3385,3385,3385,3385,0
|
||||
20250429,165300,251751184,3385,3385,3385,3385,0
|
||||
20250429,165200,251751184,3385,3385,3385,3385,0
|
||||
20250429,165100,251751184,3385,3385,3385,3385,0
|
||||
20250429,165000,251751184,3385,3385,3385,3385,0
|
||||
20250429,164900,251751184,3385,3385,3385,3385,0
|
||||
20250429,164800,251751184,3385,3385,3385,3385,0
|
||||
20250429,164700,251751184,3385,3385,3385,3385,0
|
||||
20250429,164600,251751184,3385,3385,3385,3385,6345
|
||||
20250429,164500,251751184,3385,3385,3385,3385,0
|
||||
20250429,164400,251751184,3385,3385,3385,3385,0
|
||||
20250429,164300,251751184,3385,3385,3385,3385,0
|
||||
20250429,164200,251751184,3385,3385,3385,3385,0
|
||||
20250429,164100,251751184,3385,3385,3385,3385,0
|
||||
20250429,164000,251751184,3385,3385,3385,3385,0
|
||||
20250429,163900,251751184,3385,3385,3385,3385,0
|
||||
20250429,163800,251751184,3385,3385,3385,3385,0
|
||||
20250429,163700,251751184,3385,3385,3385,3385,0
|
||||
20250429,163600,251751184,3385,3385,3385,3385,0
|
||||
20250429,163500,251751184,3385,3385,3385,3385,0
|
||||
20250429,163400,251751184,3385,3385,3385,3385,0
|
||||
20250429,163300,251751184,3385,3385,3385,3385,0
|
||||
20250429,163200,251751184,3385,3385,3385,3385,0
|
||||
20250429,163100,251751184,3385,3385,3385,3385,0
|
||||
20250429,163000,251751184,3385,3385,3385,3385,0
|
||||
20250429,162900,251751184,3385,3385,3385,3385,0
|
||||
20250429,162800,251751184,3385,3385,3385,3385,0
|
||||
20250429,162700,251751184,3385,3385,3385,3385,0
|
||||
20250429,162600,251751184,3385,3385,3385,3385,0
|
||||
20250429,162500,251751184,3385,3385,3385,3385,0
|
||||
20250429,162400,251751184,3385,3385,3385,3385,0
|
||||
20250429,162300,251751184,3385,3385,3385,3385,0
|
||||
20250429,162200,251751184,3385,3385,3385,3385,0
|
||||
20250429,162100,251751184,3385,3385,3385,3385,0
|
||||
20250429,162000,251751184,3385,3385,3385,3385,0
|
||||
20250429,161900,251751184,3385,3385,3385,3385,0
|
||||
20250429,161800,251751184,3385,3385,3385,3385,0
|
||||
20250429,161700,251751184,3385,3385,3385,3385,0
|
||||
20250429,161600,251751184,3385,3385,3385,3385,6345
|
||||
20250429,161500,251751184,3385,3385,3385,3385,0
|
||||
20250429,161400,251751184,3385,3385,3385,3385,0
|
||||
20250429,161300,251751184,3385,3385,3385,3385,0
|
||||
20250429,161200,251751184,3385,3385,3385,3385,0
|
||||
20250429,161100,251751184,3385,3385,3385,3385,0
|
||||
20250429,161000,251751184,3385,3385,3385,3385,0
|
||||
20250429,160900,251751184,3385,3385,3385,3385,0
|
||||
20250429,160800,251751184,3385,3385,3385,3385,0
|
||||
20250429,160700,251751184,3385,3385,3385,3385,0
|
||||
20250429,160600,251751184,3385,3385,3385,3385,0
|
||||
20250429,160500,251751184,3385,3385,3385,3385,0
|
||||
20250429,160400,251751184,3385,3385,3385,3385,0
|
||||
20250429,160300,251751184,3385,3385,3385,3385,0
|
||||
20250429,160200,251751184,3385,3385,3385,3385,0
|
||||
20250429,160100,251751184,3385,3385,3385,3385,0
|
||||
20250429,160000,251751184,3385,3385,3385,3385,0
|
||||
20250429,155900,251751184,3385,3385,3385,3385,0
|
||||
20250429,155800,251751184,3385,3385,3385,3385,0
|
||||
20250429,155700,251751184,3385,3385,3385,3385,0
|
||||
20250429,155600,251751184,3385,3385,3385,3385,0
|
||||
20250429,155500,251751184,3385,3385,3385,3385,0
|
||||
20250429,155400,251751184,3385,3385,3385,3385,0
|
||||
20250429,155300,251751184,3385,3385,3385,3385,0
|
||||
20250429,155200,251751184,3385,3385,3385,3385,0
|
||||
20250429,155100,251751184,3385,3385,3385,3385,0
|
||||
20250429,155000,251751184,3385,3385,3385,3385,0
|
||||
20250429,154900,251751184,3385,3385,3385,3385,0
|
||||
20250429,154800,251751184,3385,3385,3385,3385,0
|
||||
20250429,154700,251751184,3385,3385,3385,3385,0
|
||||
20250429,154600,251751184,3385,3385,3385,3385,6345
|
||||
20250429,154500,251751184,3385,3385,3385,3385,0
|
||||
20250429,154400,251751184,3385,3385,3385,3385,0
|
||||
20250429,154300,251751184,3385,3385,3385,3385,0
|
||||
20250429,154200,251751184,3385,3385,3385,3385,0
|
||||
20250429,154100,251751184,3385,3385,3385,3385,0
|
||||
20250429,154000,251751184,3385,3385,3385,3385,0
|
||||
20250429,153900,251751184,3385,3385,3385,3385,0
|
||||
20250429,153800,251751184,3385,3385,3385,3385,0
|
||||
20250429,153700,251751184,3385,3385,3385,3385,0
|
||||
20250429,153600,251751184,3385,3385,3385,3385,0
|
||||
20250429,153500,251751184,3385,3385,3385,3385,0
|
||||
20250429,153400,251751184,3385,3385,3385,3385,0
|
||||
20250429,153300,251751184,3385,3385,3385,3385,0
|
||||
20250429,153200,251751184,3385,3385,3385,3385,0
|
||||
20250429,153100,251751184,3385,3385,3385,3385,0
|
||||
20250429,153000,251751184,3385,3385,3385,3385,6345
|
||||
20250429,152900,230273359,3375,3375,3375,3375,0
|
||||
20250429,152800,230273359,3375,3375,3375,3375,0
|
||||
20250429,152700,230273359,3375,3375,3375,3375,0
|
||||
20250429,152600,230273359,3375,3375,3375,3375,0
|
||||
20250429,152500,230273359,3375,3375,3375,3375,0
|
||||
20250429,152400,230273359,3375,3375,3375,3375,0
|
||||
20250429,152300,230273359,3375,3375,3375,3375,0
|
||||
20250429,152200,230273359,3375,3375,3375,3375,0
|
||||
20250429,152100,230273359,3375,3375,3375,3375,0
|
||||
20250429,152000,230273359,3375,3375,3375,3375,0
|
||||
20250429,151900,230273359,3375,3365,3375,3360,1922
|
||||
20250429,151800,223793564,3370,3365,3370,3365,84
|
||||
20250429,151700,223510579,3370,3365,3370,3365,204
|
||||
20250429,151600,222823349,3375,3375,3375,3365,110
|
||||
20250429,151500,222452759,3370,3375,3375,3370,1033
|
||||
20250429,151400,218971544,3370,3370,3370,3370,76
|
||||
20250429,151300,218715424,3370,3370,3370,3370,26
|
||||
20250429,151200,218627804,3370,3370,3370,3370,80
|
||||
20250429,151100,218358204,3375,3375,3375,3375,0
|
||||
20250429,151000,218358204,3375,3375,3375,3370,7
|
||||
20250429,150900,218334599,3370,3370,3370,3370,0
|
||||
20250429,150800,218334599,3370,3375,3375,3370,11
|
||||
20250429,150700,218297479,3375,3375,3375,3375,0
|
||||
20250429,150600,218297479,3375,3375,3375,3375,0
|
||||
20250429,150500,218297479,3375,3375,3375,3370,1643
|
||||
20250429,150400,212754854,3380,3375,3380,3375,1001
|
||||
20250429,150300,209376474,3380,3375,3380,3375,97
|
||||
20250429,150200,209049094,3380,3380,3380,3380,0
|
||||
20250429,150100,209049094,3380,3380,3380,3380,0
|
||||
20250429,150000,209049094,3380,3380,3380,3380,48
|
||||
20250429,145900,208886854,3375,3375,3375,3375,3
|
||||
20250429,145800,208876729,3380,3380,3380,3380,200
|
||||
20250429,145700,208200729,3380,3380,3380,3375,1547
|
||||
20250429,145600,202972369,3380,3380,3380,3380,1
|
||||
20250429,145500,202968989,3375,3370,3375,3370,3042
|
||||
20250429,145400,192709379,3370,3370,3370,3370,0
|
||||
20250429,145300,192709379,3370,3365,3370,3365,1120
|
||||
20250429,145200,188939824,3365,3365,3365,3365,0
|
||||
20250429,145100,188939824,3365,3365,3365,3365,0
|
||||
20250429,145000,188939824,3365,3365,3365,3365,317
|
||||
20250429,144900,187873119,3360,3355,3360,3355,2091
|
||||
20250429,144800,180847664,3360,3360,3360,3360,0
|
||||
20250429,144700,180847664,3360,3360,3360,3360,4
|
||||
20250429,144600,180834224,3360,3360,3360,3360,0
|
||||
20250429,144500,180834224,3360,3360,3360,3360,12
|
||||
20250429,144400,180793904,3360,3360,3360,3360,0
|
||||
20250429,144300,180793904,3360,3360,3360,3360,1
|
||||
20250429,144200,180790544,3355,3355,3355,3355,77
|
||||
20250429,144100,180532209,3360,3360,3360,3360,0
|
||||
20250429,144000,180532209,3360,3360,3360,3360,7
|
||||
20250429,143900,180508689,3355,3355,3355,3355,3
|
||||
20250429,143800,180498624,3355,3355,3355,3355,0
|
||||
20250429,143700,180498624,3355,3360,3360,3355,103
|
||||
20250429,143600,180152909,3360,3360,3360,3360,0
|
||||
20250429,143500,180152909,3360,3360,3360,3360,0
|
||||
20250429,143400,180152909,3360,3360,3360,3360,0
|
||||
20250429,143300,180152909,3360,3360,3360,3360,56
|
||||
20250429,143200,179964749,3365,3365,3365,3365,10
|
||||
20250429,143100,179931099,3365,3365,3365,3365,0
|
||||
20250429,143000,179931099,3365,3365,3365,3365,9
|
||||
20250429,142900,179900814,3360,3360,3360,3360,0
|
||||
20250429,142800,179900814,3360,3360,3360,3360,0
|
||||
20250429,142700,179900814,3360,3360,3360,3360,1
|
||||
20250429,142600,179897454,3360,3360,3360,3360,0
|
||||
20250429,142500,179897454,3360,3360,3360,3360,126
|
||||
20250429,142400,179474094,3360,3360,3360,3360,0
|
||||
20250429,142300,179474094,3360,3360,3360,3360,0
|
||||
20250429,142200,179474094,3360,3360,3360,3360,0
|
||||
20250429,142100,179474094,3360,3360,3360,3360,0
|
||||
20250429,142000,179474094,3360,3360,3360,3360,46
|
||||
20250429,141900,179319534,3355,3355,3355,3355,0
|
||||
20250429,141800,179319534,3355,3360,3365,3355,54
|
||||
20250429,141700,179138349,3360,3360,3360,3360,150
|
||||
20250429,141600,178634349,3360,3360,3360,3360,60
|
||||
20250429,141500,178432749,3360,3360,3360,3360,43
|
||||
20250429,141400,178288269,3360,3360,3360,3360,210
|
||||
20250429,141300,177582669,3360,3360,3360,3360,82
|
||||
20250429,141200,177307149,3355,3355,3355,3355,0
|
||||
20250429,141100,177307149,3355,3355,3355,3355,0
|
||||
20250429,141000,177307149,3355,3355,3355,3355,0
|
||||
20250429,140900,177307149,3355,3355,3355,3355,94
|
||||
20250429,140800,176991779,3365,3365,3365,3365,0
|
||||
20250429,140700,176991779,3365,3365,3365,3365,0
|
||||
20250429,140600,176991779,3365,3365,3365,3365,3
|
||||
20250429,140500,176981684,3365,3365,3365,3365,0
|
||||
20250429,140400,176981684,3365,3365,3365,3365,0
|
||||
20250429,140300,176981684,3365,3365,3365,3365,0
|
||||
20250429,140200,176981684,3365,3365,3365,3365,1
|
||||
20250429,140100,176978319,3355,3355,3355,3355,81
|
||||
20250429,140000,176706564,3365,3365,3365,3365,0
|
||||
20250429,135900,176706564,3365,3365,3365,3365,0
|
||||
20250429,135800,176706564,3365,3365,3365,3365,1
|
||||
20250429,135700,176703199,3365,3360,3365,3360,47
|
||||
20250429,135600,176545274,3365,3365,3365,3365,1
|
||||
20250429,135500,176541909,3360,3360,3360,3360,5
|
||||
20250429,135400,176525109,3355,3365,3365,3355,3271
|
||||
20250429,135300,165519784,3370,3370,3370,3370,0
|
||||
20250429,135200,165519784,3370,3370,3370,3370,0
|
||||
20250429,135100,165519784,3370,3370,3370,3370,1
|
||||
20250429,135000,165516414,3370,3370,3370,3370,0
|
||||
20250429,134900,165516414,3370,3360,3370,3360,296
|
||||
20250429,134800,164520864,3365,3365,3365,3365,0
|
||||
20250429,134700,164520864,3365,3365,3365,3365,0
|
||||
20250429,134600,164520864,3365,3365,3365,3365,0
|
||||
20250429,134500,164520864,3365,3365,3365,3365,0
|
||||
20250429,134400,164520864,3365,3365,3365,3365,0
|
||||
20250429,134300,164520864,3365,3365,3365,3365,0
|
||||
20250429,134200,164520864,3365,3365,3365,3365,0
|
||||
20250429,134100,164520864,3365,3365,3365,3365,0
|
||||
20250429,134000,164520864,3365,3365,3365,3365,0
|
||||
20250429,133900,164520864,3365,3365,3365,3365,1
|
||||
20250429,133800,164517499,3365,3365,3365,3365,0
|
||||
20250429,133700,164517499,3365,3365,3365,3365,100
|
||||
20250429,133600,164180999,3365,3365,3365,3365,10
|
||||
20250429,133500,164147349,3365,3365,3365,3365,1
|
||||
20250429,133400,164143984,3355,3355,3355,3355,75
|
||||
20250429,133300,163892359,3365,3365,3365,3365,0
|
||||
20250429,133200,163892359,3365,3365,3365,3365,0
|
||||
20250429,133100,163892359,3365,3365,3365,3365,0
|
||||
20250429,133000,163892359,3365,3365,3365,3365,1
|
||||
20250429,132900,163888994,3355,3360,3360,3355,981
|
||||
20250429,132800,160597314,3370,3370,3370,3370,0
|
||||
20250429,132700,160597314,3370,3370,3370,3370,0
|
||||
20250429,132600,160597314,3370,3370,3370,3370,0
|
||||
20250429,132500,160597314,3370,3370,3370,3370,7
|
||||
20250429,132400,160573724,3370,3370,3370,3370,0
|
||||
20250429,132300,160573724,3370,3370,3370,3370,0
|
||||
20250429,132200,160573724,3370,3370,3370,3370,0
|
||||
20250429,132100,160573724,3370,3370,3370,3370,0
|
||||
20250429,132000,160573724,3370,3370,3370,3370,49
|
||||
20250429,131900,160408594,3370,3370,3370,3370,0
|
||||
20250429,131800,160408594,3370,3370,3370,3370,0
|
||||
20250429,131700,160408594,3370,3375,3375,3370,161
|
||||
20250429,131600,159866019,3370,3370,3370,3370,109
|
||||
20250429,131500,159498689,3370,3370,3370,3370,135
|
||||
20250429,131400,159043739,3370,3365,3370,3365,126
|
||||
20250429,131300,158619559,3365,3360,3365,3360,148
|
||||
20250429,131200,158121884,3360,3365,3365,3360,267
|
||||
20250429,131100,157224429,3365,3365,3365,3365,113
|
||||
20250429,131000,156844184,3365,3365,3365,3365,45
|
||||
20250429,130900,156692759,3360,3360,3360,3360,0
|
||||
20250429,130800,156692759,3360,3360,3360,3360,25
|
||||
20250429,130700,156608759,3360,3360,3360,3360,0
|
||||
20250429,130600,156608759,3360,3360,3360,3360,1
|
||||
20250429,130500,156605399,3365,3365,3365,3365,0
|
||||
20250429,130400,156605399,3365,3365,3365,3365,205
|
||||
20250429,130300,155915574,3365,3365,3365,3365,0
|
||||
20250429,130200,155915574,3365,3365,3365,3365,0
|
||||
20250429,130100,155915574,3365,3365,3365,3365,2
|
||||
20250429,130000,155908844,3365,3365,3365,3365,1
|
||||
20250429,125900,155905479,3360,3360,3360,3360,13
|
||||
20250429,125800,155861799,3360,3360,3360,3360,24
|
||||
20250429,125700,155781159,3360,3360,3360,3360,24
|
||||
20250429,125600,155700519,3360,3360,3360,3360,13
|
||||
20250429,125500,155656839,3360,3360,3360,3360,24
|
||||
20250429,125400,155576199,3360,3360,3365,3360,26
|
||||
20250429,125300,155488834,3365,3365,3365,3360,14
|
||||
20250429,125200,155441784,3360,3360,3365,3360,27
|
||||
20250429,125100,155351054,3360,3360,3365,3360,115
|
||||
20250429,125000,154964204,3360,3360,3360,3360,93
|
||||
20250429,124900,154651724,3360,3360,3360,3360,26
|
||||
20250429,124800,154564364,3365,3360,3365,3360,97
|
||||
20250429,124700,154238084,3360,3360,3360,3360,12
|
||||
20250429,124600,154197764,3360,3360,3360,3360,26
|
||||
20250429,124500,154110404,3360,3360,3360,3360,24
|
||||
20250429,124400,154029764,3360,3360,3360,3360,13
|
||||
20250429,124300,153986084,3360,3360,3360,3360,24
|
||||
20250429,124200,153905444,3360,3360,3360,3360,75
|
||||
20250429,124100,153653444,3360,3360,3360,3360,13
|
||||
20250429,124000,153609764,3360,3360,3365,3360,25
|
||||
20250429,123900,153525759,3360,3360,3365,3360,102
|
||||
20250429,123800,153183034,3360,3360,3360,3360,22
|
||||
20250429,123700,153109114,3360,3365,3365,3360,26
|
||||
20250429,123600,153021749,3360,3360,3360,3360,25
|
||||
20250429,123500,152937749,3360,3360,3360,3360,12
|
||||
20250429,123400,152897429,3360,3360,3360,3360,25
|
||||
20250429,123300,152813429,3360,3360,3360,3360,24
|
||||
20250429,123200,152732789,3360,3360,3360,3360,24
|
||||
20250429,123100,152652149,3365,3365,3370,3365,15
|
||||
20250429,123000,152601669,3365,3365,3365,3365,24
|
||||
20250429,122900,152520909,3365,3365,3365,3365,13
|
||||
20250429,122800,152477164,3365,3365,3365,3365,24
|
||||
20250429,122700,152396404,3365,3365,3370,3365,26
|
||||
20250429,122600,152308909,3365,3365,3365,3365,12
|
||||
20250429,122500,152268529,3365,3365,3365,3365,25
|
||||
20250429,122400,152184404,3365,3365,3370,3365,30
|
||||
20250429,122300,152083429,3365,3365,3365,3365,12
|
||||
20250429,122200,152043049,3365,3365,3370,3365,26
|
||||
20250429,122100,151955554,3365,3365,3365,3365,25
|
||||
20250429,122000,151871429,3365,3370,3370,3365,13
|
||||
20250429,121900,151827679,3365,3365,3365,3365,28
|
||||
20250429,121800,151733459,3365,3365,3375,3365,25
|
||||
20250429,121700,151649324,3365,3375,3375,3365,14
|
||||
20250429,121600,151602204,3365,3365,3375,3365,25
|
||||
20250429,121500,151518069,3365,3365,3365,3365,25
|
||||
20250429,121400,151433944,3365,3365,3365,3360,1739
|
||||
20250429,121300,145582269,3365,3365,3365,3365,25
|
||||
20250429,121200,145498144,3365,3365,3365,3365,25
|
||||
20250429,121100,145414019,3365,3365,3365,3365,12
|
||||
20250429,121000,145373639,3365,3365,3365,3365,25
|
||||
20250429,120900,145289514,3365,3365,3365,3365,179
|
||||
20250429,120800,144687179,3375,3365,3375,3365,19
|
||||
20250429,120700,144623234,3365,3375,3375,3365,27
|
||||
20250429,120600,144532359,3365,3365,3365,3365,24
|
||||
20250429,120500,144451599,3365,3380,3380,3365,14
|
||||
20250429,120400,144404474,3365,3365,3380,3365,25
|
||||
20250429,120300,144320334,3380,3375,3380,3365,390
|
||||
20250429,120200,143003294,3370,3370,3370,3365,475
|
||||
20250429,120100,141403399,3365,3365,3370,3365,26
|
||||
20250429,120000,141315904,3370,3365,3370,3365,37
|
||||
20250429,115900,141191349,3370,3370,3370,3365,14
|
||||
20250429,115800,141144229,3365,3365,3370,3365,44
|
||||
20250429,115700,140996084,3370,3365,3370,3365,29
|
||||
20250429,115600,140898484,3370,3370,3370,3365,93
|
||||
20250429,115500,140585489,3370,3375,3380,3365,5455
|
||||
20250429,115400,122151934,3380,3375,3380,3375,85
|
||||
20250429,115300,121864929,3380,3380,3380,3375,29
|
||||
20250429,115200,121766979,3380,3375,3380,3375,31
|
||||
20250429,115100,121662329,3380,3380,3380,3375,64
|
||||
20250429,115000,121446134,3375,3355,3375,3355,854
|
||||
20250429,114900,118564204,3375,3355,3375,3355,202
|
||||
20250429,114800,117883869,3365,3365,3365,3355,110
|
||||
20250429,114700,117513979,3355,3365,3365,3355,18
|
||||
20250429,114600,117453549,3355,3350,3365,3350,124
|
||||
20250429,114500,117036624,3350,3350,3365,3350,68
|
||||
20250429,114400,116808194,3370,3350,3370,3350,75
|
||||
20250429,114300,116555704,3350,3370,3370,3350,90
|
||||
20250429,114200,116252924,3350,3365,3370,3350,173
|
||||
20250429,114100,115671094,3350,3360,3365,3350,140
|
||||
20250429,114000,115200749,3350,3350,3360,3350,99
|
||||
20250429,113900,114868389,3360,3350,3360,3350,90
|
||||
20250429,113800,114566279,3355,3350,3355,3350,167
|
||||
20250429,113700,114005999,3350,3350,3350,3350,25
|
||||
20250429,113600,113922249,3350,3350,3350,3350,87
|
||||
20250429,113500,113630799,3350,3350,3360,3350,15
|
||||
20250429,113400,113580539,3350,3350,3350,3350,26
|
||||
20250429,113300,113493439,3350,3355,3355,3350,27
|
||||
20250429,113200,113402979,3350,3350,3355,3350,24
|
||||
20250429,113100,113322529,3350,3350,3355,3350,514
|
||||
20250429,113000,111598384,3350,3350,3350,3350,27
|
||||
20250429,112900,111507934,3355,3350,3355,3350,14
|
||||
20250429,112800,111461029,3350,3350,3350,3350,27
|
||||
20250429,112700,111370579,3350,3350,3350,3350,675
|
||||
20250429,112600,109109329,3350,3350,3350,3350,15
|
||||
20250429,112500,109059079,3350,3350,3350,3350,25
|
||||
20250429,112400,108975329,3350,3350,3350,3350,27
|
||||
20250429,112300,108884879,3350,3350,3350,3350,13
|
||||
20250429,112200,108841329,3350,3350,3355,3350,246
|
||||
20250429,112100,108016134,3350,3350,3350,3350,25
|
||||
20250429,112000,107932384,3350,3350,3350,3350,15
|
||||
20250429,111900,107882134,3350,3350,3350,3350,29
|
||||
20250429,111800,107784984,3350,3350,3350,3350,27
|
||||
20250429,111700,107694534,3350,3350,3350,3350,13
|
||||
20250429,111600,107650984,3350,3350,3350,3350,26
|
||||
20250429,111500,107563884,3350,3355,3355,3350,325
|
||||
20250429,111400,106473574,3350,3357,3357,3345,2239
|
||||
20250429,111300,98972195,3357,3360,3360,3357,76
|
||||
20250429,111200,98716913,3357,3357,3357,3357,27
|
||||
20250429,111100,98626274,3357,3357,3357,3357,164
|
||||
20250429,111000,98075726,3357,3357,3357,3357,28
|
||||
20250429,110900,97981730,3357,3357,3357,3357,26
|
||||
20250429,110800,97894448,3357,3357,3357,3357,14
|
||||
20250429,110700,97847450,3357,3357,3357,3357,25
|
||||
20250429,110600,97763525,3357,3357,3357,3357,28
|
||||
20250429,110500,97669529,3357,3357,3357,3357,12
|
||||
20250429,110400,97629245,3360,3360,3360,3357,29
|
||||
20250429,110300,97531886,3357,3355,3357,3355,36
|
||||
20250429,110200,97411080,3355,3355,3355,3355,14
|
||||
20250429,110100,97364110,3355,3350,3355,3350,26
|
||||
20250429,110000,97277005,3350,3350,3350,3350,26
|
||||
20250429,105900,97189905,3350,3350,3350,3350,14
|
||||
20250429,105800,97143005,3350,3345,3350,3345,26
|
||||
20250429,105700,97055975,3345,3350,3350,3345,56
|
||||
20250429,105600,96868505,3345,3345,3345,3345,15
|
||||
20250429,105500,96818330,3345,3355,3355,3345,1710
|
||||
20250429,105400,91098370,3345,3345,3345,3345,27
|
||||
20250429,105300,91008055,3345,3345,3345,3345,13
|
||||
20250429,105200,90964570,3345,3345,3345,3345,26
|
||||
20250429,105100,90877600,3345,3345,3345,3345,26
|
||||
20250429,105000,90790630,3350,3345,3350,3345,2063
|
||||
20250429,104900,83887650,3345,3345,3355,3345,1433
|
||||
20250429,104800,79080375,3345,3345,3345,3345,27
|
||||
20250429,104700,78990060,3345,3355,3355,3345,15
|
||||
20250429,104600,78939875,3345,3345,3350,3345,74
|
||||
20250429,104500,78692110,3350,3350,3350,3350,350
|
||||
20250429,104400,77519610,3350,3350,3350,3350,676
|
||||
20250429,104300,75255010,3350,3350,3350,3350,26
|
||||
20250429,104200,75167910,3355,3350,3355,3350,38
|
||||
20250429,104100,75040550,3355,3355,3355,3355,41
|
||||
20250429,104000,74902995,3355,3355,3355,3355,27
|
||||
20250429,103900,74812410,3355,3355,3355,3355,25
|
||||
20250429,103800,74728535,3355,3355,3355,3355,14
|
||||
20250429,103700,74681565,3355,3355,3355,3355,26
|
||||
20250429,103600,74594335,3355,3355,3355,3355,27
|
||||
20250429,103500,74503750,3355,3360,3360,3355,14
|
||||
20250429,103400,74456775,3355,3355,3355,3355,27
|
||||
20250429,103300,74366190,3355,3355,3355,3355,32
|
||||
20250429,103200,74258830,3355,3365,3365,3355,10
|
||||
20250429,103100,74225240,3360,3360,3360,3360,26
|
||||
20250429,103000,74137880,3360,3360,3360,3360,27
|
||||
20250429,102900,74047160,3360,3360,3360,3360,13
|
||||
20250429,102800,74003480,3360,3360,3360,3360,27
|
||||
20250429,102700,73912760,3360,3360,3360,3360,158
|
||||
20250429,102600,73381880,3360,3360,3365,3360,16
|
||||
20250429,102500,73328115,3360,3360,3360,3360,25
|
||||
20250429,102400,73244115,3360,3360,3360,3360,26
|
||||
20250429,102300,73156755,3365,3360,3365,3360,15
|
||||
20250429,102200,73106350,3360,3365,3365,3360,450
|
||||
20250429,102100,71592230,3360,3360,3365,3360,28
|
||||
20250429,102000,71498145,3360,3365,3365,3360,34
|
||||
20250429,101900,71383805,3360,3360,3365,3360,1298
|
||||
20250429,101800,67022475,3360,3350,3360,3350,47
|
||||
20250429,101700,66864825,3360,3350,3360,3350,210
|
||||
20250429,101600,66160140,3350,3350,3350,3350,26
|
||||
20250429,101500,66073040,3350,3350,3360,3350,92
|
||||
20250429,101400,65764430,3350,3350,3350,3350,15
|
||||
20250429,101300,65714180,3350,3360,3360,3350,109
|
||||
20250429,101200,65348200,3350,3350,3355,3350,1043
|
||||
20250429,101100,61849065,3355,3355,3355,3355,576
|
||||
20250429,101000,59916585,3355,3355,3360,3355,56
|
||||
20250429,100900,59728605,3355,3355,3360,3355,27
|
||||
20250429,100800,59638015,3360,3355,3360,3355,16
|
||||
20250429,100700,59584320,3355,3355,3355,3355,27
|
||||
20250429,100600,59493735,3355,3355,3355,3355,26
|
||||
20250429,100500,59406505,3355,3360,3360,3355,26
|
||||
20250429,100400,59319210,3355,3350,3360,3350,269
|
||||
20250429,100300,58416440,3350,3350,3350,3350,26
|
||||
20250429,100200,58329340,3360,3350,3360,3350,103
|
||||
20250429,100100,57983400,3350,3350,3350,3350,26
|
||||
20250429,100000,57896300,3350,3350,3360,3350,27
|
||||
20250429,095900,57805840,3350,3350,3350,3350,17
|
||||
20250429,095800,57748890,3350,3350,3350,3350,26
|
||||
20250429,095700,57661790,3350,3350,3350,3350,27
|
||||
20250429,095600,57571340,3350,3350,3350,3350,14
|
||||
20250429,095500,57524440,3350,3350,3360,3350,49
|
||||
20250429,095400,57360050,3350,3350,3360,3350,28
|
||||
20250429,095300,57266240,3350,3350,3350,3350,12
|
||||
20250429,095200,57226040,3350,3350,3360,3350,68
|
||||
20250429,095100,56997840,3350,3350,3350,3350,26
|
||||
20250429,095000,56910740,3350,3350,3360,3350,19
|
||||
20250429,094900,56847060,3350,3350,3360,3350,27
|
||||
20250429,094800,56756590,3350,3350,3350,3350,26
|
||||
20250429,094700,56669490,3350,3350,3350,3350,54
|
||||
20250429,094600,56488590,3350,3350,3350,3350,26
|
||||
20250429,094500,56401490,3350,3350,3350,3350,26
|
||||
20250429,094400,56314390,3350,3350,3350,3350,15
|
||||
20250429,094300,56264140,3365,3357,3365,3350,120
|
||||
20250429,094200,55860780,3350,3355,3355,3350,28
|
||||
20250429,094100,55766920,3365,3365,3365,3350,138
|
||||
20250429,094000,55302745,3350,3350,3365,3350,165
|
||||
20250429,093900,54747925,3350,3350,3350,3350,28
|
||||
20250429,093800,54654125,3350,3350,3365,3350,15
|
||||
20250429,093700,54603860,3350,3350,3365,3350,58
|
||||
20250429,093600,54409245,3350,3350,3350,3350,26
|
||||
20250429,093500,54322145,3350,3355,3355,3350,167
|
||||
20250429,093400,53761930,3350,3350,3350,3350,26
|
||||
20250429,093300,53674830,3350,3350,3365,3350,31
|
||||
20250429,093200,53570875,3350,3365,3365,3350,116
|
||||
20250429,093100,53180745,3350,3360,3360,3350,237
|
||||
20250429,093000,52384665,3350,3350,3350,3350,26
|
||||
20250429,092900,52297565,3350,3350,3350,3350,33
|
||||
20250429,092800,52187015,3350,3350,3350,3350,26
|
||||
20250429,092700,52099915,3350,3350,3350,3350,25
|
||||
20250429,092600,52016165,3350,3340,3355,3340,633
|
||||
20250429,092500,49896090,3340,3355,3355,3340,37
|
||||
20250429,092400,49772480,3340,3340,3340,3340,26
|
||||
20250429,092300,49685640,3340,3355,3355,3340,62
|
||||
20250429,092200,49477810,3340,3340,3345,3340,264
|
||||
20250429,092100,48594855,3340,3340,3340,3340,186
|
||||
20250429,092000,47973615,3340,3340,3340,3340,13
|
||||
20250429,091900,47930195,3340,3340,3340,3340,213
|
||||
20250429,091800,47218775,3340,3340,3340,3340,29
|
||||
20250429,091700,47121915,3350,3345,3350,3345,891
|
||||
20250429,091600,44141515,3350,3350,3350,3350,584
|
||||
20250429,091500,42185115,3355,3350,3355,3350,146
|
||||
20250429,091400,41696010,3355,3350,3355,3350,134
|
||||
20250429,091300,41247100,3350,3350,3350,3350,225
|
||||
20250429,091200,40493350,3355,3350,3355,3350,95
|
||||
20250429,091100,40174690,3345,3345,3345,3340,316
|
||||
20250429,091000,39117730,3340,3355,3355,3340,307
|
||||
20250429,090900,38091365,3340,3325,3365,3325,5034
|
||||
20250429,090800,21175800,3320,3335,3350,3320,693
|
||||
20250429,090700,18870230,3335,3325,3335,3325,63
|
||||
20250429,090600,18660405,3325,3325,3325,3325,25
|
||||
20250429,090500,18577280,3335,3330,3335,3325,1096
|
||||
20250429,090400,14926250,3330,3325,3340,3325,200
|
||||
20250429,090300,14258550,3325,3330,3340,3325,67
|
||||
20250429,090200,14035485,3330,3330,3330,3330,44
|
||||
20250429,090100,13888965,3330,3325,3340,3325,400
|
||||
20250429,090000,12558235,3320,3315,3330,3305,3791
|
||||
|
Reference in New Issue
Block a user