Update 2025-04-29 2740 candle_min
This commit is contained in:
558
000640/min/candle-20250429.csv
Normal file
558
000640/min/candle-20250429.csv
Normal file
@@ -0,0 +1,558 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,181600,1478913400,101800,101800,101800,101800,800
|
||||
20250429,181500,1478913400,101800,101800,101800,101800,0
|
||||
20250429,181400,1478913400,101800,101800,101800,101800,0
|
||||
20250429,181300,1478913400,101800,101800,101800,101800,0
|
||||
20250429,181200,1478913400,101800,101800,101800,101800,0
|
||||
20250429,181100,1478913400,101800,101800,101800,101800,0
|
||||
20250429,181000,1478913400,101800,101800,101800,101800,0
|
||||
20250429,180900,1478913400,101800,101800,101800,101800,0
|
||||
20250429,180800,1478913400,101800,101800,101800,101800,0
|
||||
20250429,180700,1478913400,101800,101800,101800,101800,0
|
||||
20250429,180600,1478913400,101800,101800,101800,101800,0
|
||||
20250429,180500,1478913400,101800,101800,101800,101800,0
|
||||
20250429,180400,1478913400,101800,101800,101800,101800,0
|
||||
20250429,180300,1478913400,101800,101800,101800,101800,0
|
||||
20250429,180200,1478913400,101800,101800,101800,101800,0
|
||||
20250429,180100,1478913400,101800,101800,101800,101800,0
|
||||
20250429,180000,1478913400,101800,101800,101800,101800,0
|
||||
20250429,175900,1478913400,101800,101800,101800,101800,0
|
||||
20250429,175800,1478913400,101800,101800,101800,101800,0
|
||||
20250429,175700,1478913400,101800,101800,101800,101800,0
|
||||
20250429,175600,1478913400,101800,101800,101800,101800,0
|
||||
20250429,175500,1478913400,101800,101800,101800,101800,0
|
||||
20250429,175400,1478913400,101800,101800,101800,101800,0
|
||||
20250429,175300,1478913400,101800,101800,101800,101800,0
|
||||
20250429,175200,1478913400,101800,101800,101800,101800,0
|
||||
20250429,175100,1478913400,101800,101800,101800,101800,0
|
||||
20250429,175000,1478913400,101800,101800,101800,101800,0
|
||||
20250429,174900,1478913400,101800,101800,101800,101800,0
|
||||
20250429,174800,1478913400,101800,101800,101800,101800,0
|
||||
20250429,174700,1478913400,101800,101800,101800,101800,0
|
||||
20250429,174600,1478913400,101800,101800,101800,101800,800
|
||||
20250429,174500,1478913400,101800,101800,101800,101800,0
|
||||
20250429,174400,1478913400,101800,101800,101800,101800,0
|
||||
20250429,174300,1478913400,101800,101800,101800,101800,0
|
||||
20250429,174200,1478913400,101800,101800,101800,101800,0
|
||||
20250429,174100,1478913400,101800,101800,101800,101800,0
|
||||
20250429,174000,1478913400,101800,101800,101800,101800,0
|
||||
20250429,173900,1478913400,101800,101800,101800,101800,0
|
||||
20250429,173800,1478913400,101800,101800,101800,101800,0
|
||||
20250429,173700,1478913400,101800,101800,101800,101800,0
|
||||
20250429,173600,1478913400,101800,101800,101800,101800,0
|
||||
20250429,173500,1478913400,101800,101800,101800,101800,0
|
||||
20250429,173400,1478913400,101800,101800,101800,101800,0
|
||||
20250429,173300,1478913400,101800,101800,101800,101800,0
|
||||
20250429,173200,1478913400,101800,101800,101800,101800,0
|
||||
20250429,173100,1478913400,101800,101800,101800,101800,0
|
||||
20250429,173000,1478913400,101800,101800,101800,101800,0
|
||||
20250429,172900,1478913400,101800,101800,101800,101800,0
|
||||
20250429,172800,1478913400,101800,101800,101800,101800,0
|
||||
20250429,172700,1478913400,101800,101800,101800,101800,0
|
||||
20250429,172600,1478913400,101800,101800,101800,101800,0
|
||||
20250429,172500,1478913400,101800,101800,101800,101800,0
|
||||
20250429,172400,1478913400,101800,101800,101800,101800,0
|
||||
20250429,172300,1478913400,101800,101800,101800,101800,0
|
||||
20250429,172200,1478913400,101800,101800,101800,101800,0
|
||||
20250429,172100,1478913400,101800,101800,101800,101800,0
|
||||
20250429,172000,1478913400,101800,101800,101800,101800,0
|
||||
20250429,171900,1478913400,101800,101800,101800,101800,0
|
||||
20250429,171800,1478913400,101800,101800,101800,101800,0
|
||||
20250429,171700,1478913400,101800,101800,101800,101800,0
|
||||
20250429,171600,1478913400,101800,101800,101800,101800,800
|
||||
20250429,171500,1478913400,101800,101800,101800,101800,0
|
||||
20250429,171400,1478913400,101800,101800,101800,101800,0
|
||||
20250429,171300,1478913400,101800,101800,101800,101800,0
|
||||
20250429,171200,1478913400,101800,101800,101800,101800,0
|
||||
20250429,171100,1478913400,101800,101800,101800,101800,0
|
||||
20250429,171000,1478913400,101800,101800,101800,101800,0
|
||||
20250429,170900,1478913400,101800,101800,101800,101800,0
|
||||
20250429,170800,1478913400,101800,101800,101800,101800,0
|
||||
20250429,170700,1478913400,101800,101800,101800,101800,0
|
||||
20250429,170600,1478913400,101800,101800,101800,101800,0
|
||||
20250429,170500,1478913400,101800,101800,101800,101800,0
|
||||
20250429,170400,1478913400,101800,101800,101800,101800,0
|
||||
20250429,170300,1478913400,101800,101800,101800,101800,0
|
||||
20250429,170200,1478913400,101800,101800,101800,101800,0
|
||||
20250429,170100,1478913400,101800,101800,101800,101800,0
|
||||
20250429,170000,1478913400,101800,101800,101800,101800,0
|
||||
20250429,165900,1478913400,101800,101800,101800,101800,0
|
||||
20250429,165800,1478913400,101800,101800,101800,101800,0
|
||||
20250429,165700,1478913400,101800,101800,101800,101800,0
|
||||
20250429,165600,1478913400,101800,101800,101800,101800,0
|
||||
20250429,165500,1478913400,101800,101800,101800,101800,0
|
||||
20250429,165400,1478913400,101800,101800,101800,101800,0
|
||||
20250429,165300,1478913400,101800,101800,101800,101800,0
|
||||
20250429,165200,1478913400,101800,101800,101800,101800,0
|
||||
20250429,165100,1478913400,101800,101800,101800,101800,0
|
||||
20250429,165000,1478913400,101800,101800,101800,101800,0
|
||||
20250429,164900,1478913400,101800,101800,101800,101800,0
|
||||
20250429,164800,1478913400,101800,101800,101800,101800,0
|
||||
20250429,164700,1478913400,101800,101800,101800,101800,0
|
||||
20250429,164600,1478913400,101800,101800,101800,101800,800
|
||||
20250429,164500,1478913400,101800,101800,101800,101800,0
|
||||
20250429,164400,1478913400,101800,101800,101800,101800,0
|
||||
20250429,164300,1478913400,101800,101800,101800,101800,0
|
||||
20250429,164200,1478913400,101800,101800,101800,101800,0
|
||||
20250429,164100,1478913400,101800,101800,101800,101800,0
|
||||
20250429,164000,1478913400,101800,101800,101800,101800,0
|
||||
20250429,163900,1478913400,101800,101800,101800,101800,0
|
||||
20250429,163800,1478913400,101800,101800,101800,101800,0
|
||||
20250429,163700,1478913400,101800,101800,101800,101800,0
|
||||
20250429,163600,1478913400,101800,101800,101800,101800,0
|
||||
20250429,163500,1478913400,101800,101800,101800,101800,0
|
||||
20250429,163400,1478913400,101800,101800,101800,101800,0
|
||||
20250429,163300,1478913400,101800,101800,101800,101800,0
|
||||
20250429,163200,1478913400,101800,101800,101800,101800,0
|
||||
20250429,163100,1478913400,101800,101800,101800,101800,0
|
||||
20250429,163000,1478913400,101800,101800,101800,101800,0
|
||||
20250429,162900,1478913400,101800,101800,101800,101800,0
|
||||
20250429,162800,1478913400,101800,101800,101800,101800,0
|
||||
20250429,162700,1478913400,101800,101800,101800,101800,0
|
||||
20250429,162600,1478913400,101800,101800,101800,101800,0
|
||||
20250429,162500,1478913400,101800,101800,101800,101800,0
|
||||
20250429,162400,1478913400,101800,101800,101800,101800,0
|
||||
20250429,162300,1478913400,101800,101800,101800,101800,0
|
||||
20250429,162200,1478913400,101800,101800,101800,101800,0
|
||||
20250429,162100,1478913400,101800,101800,101800,101800,0
|
||||
20250429,162000,1478913400,101800,101800,101800,101800,0
|
||||
20250429,161900,1478913400,101800,101800,101800,101800,0
|
||||
20250429,161800,1478913400,101800,101800,101800,101800,0
|
||||
20250429,161700,1478913400,101800,101800,101800,101800,0
|
||||
20250429,161600,1478913400,101800,101800,101800,101800,800
|
||||
20250429,161500,1478913400,101800,101800,101800,101800,0
|
||||
20250429,161400,1478913400,101800,101800,101800,101800,0
|
||||
20250429,161300,1478913400,101800,101800,101800,101800,0
|
||||
20250429,161200,1478913400,101800,101800,101800,101800,0
|
||||
20250429,161100,1478913400,101800,101800,101800,101800,0
|
||||
20250429,161000,1478913400,101800,101800,101800,101800,0
|
||||
20250429,160900,1478913400,101800,101800,101800,101800,0
|
||||
20250429,160800,1478913400,101800,101800,101800,101800,0
|
||||
20250429,160700,1478913400,101800,101800,101800,101800,0
|
||||
20250429,160600,1478913400,101800,101800,101800,101800,0
|
||||
20250429,160500,1478913400,101800,101800,101800,101800,0
|
||||
20250429,160400,1478913400,101800,101800,101800,101800,0
|
||||
20250429,160300,1478913400,101800,101800,101800,101800,0
|
||||
20250429,160200,1478913400,101800,101800,101800,101800,0
|
||||
20250429,160100,1478913400,101800,101800,101800,101800,0
|
||||
20250429,160000,1478913400,101800,101800,101800,101800,0
|
||||
20250429,155900,1478913400,101800,101800,101800,101800,0
|
||||
20250429,155800,1478913400,101800,101800,101800,101800,0
|
||||
20250429,155700,1478913400,101800,101800,101800,101800,0
|
||||
20250429,155600,1478913400,101800,101800,101800,101800,0
|
||||
20250429,155500,1478913400,101800,101800,101800,101800,0
|
||||
20250429,155400,1478913400,101800,101800,101800,101800,0
|
||||
20250429,155300,1478913400,101800,101800,101800,101800,0
|
||||
20250429,155200,1478913400,101800,101800,101800,101800,0
|
||||
20250429,155100,1478913400,101800,101800,101800,101800,0
|
||||
20250429,155000,1478913400,101800,101800,101800,101800,0
|
||||
20250429,154900,1478913400,101800,101800,101800,101800,0
|
||||
20250429,154800,1478913400,101800,101800,101800,101800,0
|
||||
20250429,154700,1478913400,101800,101800,101800,101800,0
|
||||
20250429,154600,1478913400,101800,101800,101800,101800,800
|
||||
20250429,154500,1478913400,101800,101800,101800,101800,0
|
||||
20250429,154400,1478913400,101800,101800,101800,101800,0
|
||||
20250429,154300,1478913400,101800,101800,101800,101800,0
|
||||
20250429,154200,1478913400,101800,101800,101800,101800,0
|
||||
20250429,154100,1478913400,101800,101800,101800,101800,0
|
||||
20250429,154000,1478913400,101800,101800,101800,101800,0
|
||||
20250429,153900,1478913400,101800,101800,101800,101800,0
|
||||
20250429,153800,1478913400,101800,101800,101800,101800,0
|
||||
20250429,153700,1478913400,101800,101800,101800,101800,0
|
||||
20250429,153600,1478913400,101800,101800,101800,101800,0
|
||||
20250429,153500,1478913400,101800,101800,101800,101800,0
|
||||
20250429,153400,1478913400,101800,101800,101800,101800,0
|
||||
20250429,153300,1478913400,101800,101800,101800,101800,0
|
||||
20250429,153200,1478913400,101800,101800,101800,101800,0
|
||||
20250429,153100,1478913400,101800,101800,101800,101800,0
|
||||
20250429,153000,1478913400,101800,101800,101800,101800,800
|
||||
20250429,152900,1397473400,101200,101200,101200,101200,0
|
||||
20250429,152800,1397473400,101200,101200,101200,101200,0
|
||||
20250429,152700,1397473400,101200,101200,101200,101200,0
|
||||
20250429,152600,1397473400,101200,101200,101200,101200,0
|
||||
20250429,152500,1397473400,101200,101200,101200,101200,0
|
||||
20250429,152400,1397473400,101200,101200,101200,101200,0
|
||||
20250429,152300,1397473400,101200,101200,101200,101200,0
|
||||
20250429,152200,1397473400,101200,101200,101200,101200,0
|
||||
20250429,152100,1397473400,101200,101200,101200,101200,0
|
||||
20250429,152000,1397473400,101200,101200,101200,101200,0
|
||||
20250429,151900,1397473400,101200,100800,101200,100800,23
|
||||
20250429,151800,1395150200,101200,101100,101200,100800,10
|
||||
20250429,151700,1394140100,101100,101100,101100,100800,15
|
||||
20250429,151600,1392625100,101100,100800,101100,100600,117
|
||||
20250429,151500,1380829000,100600,100900,101000,100500,17
|
||||
20250429,151400,1379114700,100900,100900,101000,100900,36
|
||||
20250429,151300,1375481700,101000,101000,101100,100900,26
|
||||
20250429,151200,1372856000,101100,101000,101100,101000,8
|
||||
20250429,151100,1372047600,101100,101100,101100,101000,10
|
||||
20250429,151000,1371037200,101000,101100,101100,101000,80
|
||||
20250429,150900,1362956500,101000,101100,101100,101000,11
|
||||
20250429,150800,1361845000,101000,101000,101100,101000,68
|
||||
20250429,150700,1354976900,101000,101000,101100,101000,14
|
||||
20250429,150600,1353562100,101100,101100,101100,101000,32
|
||||
20250429,150500,1350327100,101200,101200,101200,101200,0
|
||||
20250429,150400,1350327100,101200,101000,101200,100800,92
|
||||
20250429,150300,1341041500,101100,101000,101100,101000,41
|
||||
20250429,150200,1336900400,100900,101000,101000,100900,6
|
||||
20250429,150100,1336294800,100700,101000,101000,100700,7
|
||||
20250429,150000,1335588800,100800,101000,101000,100800,257
|
||||
20250429,145900,1309667700,100900,100900,101000,100900,20
|
||||
20250429,145800,1307648800,100900,100900,100900,100900,4
|
||||
20250429,145700,1307245200,101100,101100,101300,101100,30
|
||||
20250429,145600,1304212000,101000,101000,101100,101000,100
|
||||
20250429,145500,1294111700,101000,100800,101100,100800,62
|
||||
20250429,145400,1287855000,100800,100900,100900,100800,26
|
||||
20250429,145300,1285233200,100900,101000,101000,100800,73
|
||||
20250429,145200,1277864200,101100,101000,101100,101000,13
|
||||
20250429,145100,1276550900,101100,101100,101100,101000,33
|
||||
20250429,145000,1273215500,101200,101000,101200,100900,47
|
||||
20250429,144900,1268468100,100900,101000,101000,100900,17
|
||||
20250429,144800,1266752100,100900,101000,101000,100900,77
|
||||
20250429,144700,1258976700,100900,101000,101000,100900,24
|
||||
20250429,144600,1256553700,101000,101000,101000,100900,24
|
||||
20250429,144500,1254131200,101100,100900,101200,100900,21
|
||||
20250429,144400,1252010200,100800,100800,100800,100700,72
|
||||
20250429,144300,1244758100,100800,100900,100900,100700,19
|
||||
20250429,144200,1242842900,100900,101000,101000,100900,18
|
||||
20250429,144100,1241026400,101000,100800,101000,100700,76
|
||||
20250429,144000,1233371000,100800,100900,100900,100800,7
|
||||
20250429,143900,1232664800,100800,100600,100800,100500,84
|
||||
20250429,143800,1224214400,100600,100800,100800,100600,36
|
||||
20250429,143700,1220589700,100800,100700,100800,100700,19
|
||||
20250429,143600,1218676000,100700,100800,100800,100700,23
|
||||
20250429,143500,1216358600,100800,101000,101000,100800,30
|
||||
20250429,143400,1213333200,100900,100700,100900,100700,14
|
||||
20250429,143300,1211922900,100700,100600,100700,100600,115
|
||||
20250429,143200,1200353300,100700,100700,100700,100600,31
|
||||
20250429,143100,1197232600,100700,100700,100700,100600,16
|
||||
20250429,143000,1195621900,100600,100300,100600,100300,16
|
||||
20250429,142900,1194014700,100400,100300,100400,100200,23
|
||||
20250429,142800,1191706700,100200,100300,100300,100200,96
|
||||
20250429,142700,1182079900,100300,100400,100500,100300,46
|
||||
20250429,142600,1177461100,100400,100600,100600,100400,29
|
||||
20250429,142500,1174547800,100600,100600,100800,100600,23
|
||||
20250429,142400,1172233500,100400,100200,100400,100100,84
|
||||
20250429,142300,1163810100,100200,100200,100300,100200,101
|
||||
20250429,142200,1153688700,100200,100200,100300,100200,89
|
||||
20250429,142100,1144765800,100300,100400,100400,100300,43
|
||||
20250429,142000,1140451500,100400,100600,101600,100400,146
|
||||
20250429,141900,1125747300,100500,100400,100600,100400,24
|
||||
20250429,141800,1123335600,100400,100400,100400,100300,75
|
||||
20250429,141700,1115806800,100400,100300,100500,100300,31
|
||||
20250429,141600,1112693300,100300,100200,100400,100200,50
|
||||
20250429,141500,1107678300,100300,100600,100600,100200,45
|
||||
20250429,141400,1103159800,100600,101100,101100,100600,16
|
||||
20250429,141300,1101547800,100500,100400,100500,100300,110
|
||||
20250429,141200,1090511200,100300,100300,100400,100300,9
|
||||
20250429,141100,1089608100,100300,100400,100400,100300,37
|
||||
20250429,141000,1085894300,100400,100400,100500,100400,48
|
||||
20250429,140900,1081073000,100400,100400,100400,100300,31
|
||||
20250429,140800,1077962100,100500,100500,100500,100400,113
|
||||
20250429,140700,1066612700,100500,100600,100600,100500,11
|
||||
20250429,140600,1065506700,100600,100500,100600,100500,11
|
||||
20250429,140500,1064401000,100500,100500,100500,100400,81
|
||||
20250429,140400,1056267300,100500,100500,100500,100400,22
|
||||
20250429,140300,1054057800,100500,100500,100500,100500,64
|
||||
20250429,140200,1047625800,100600,100600,100600,100600,21
|
||||
20250429,140100,1045513200,100500,100500,100600,100500,16
|
||||
20250429,140000,1043905100,100500,100600,100600,100500,76
|
||||
20250429,135900,1036266300,100500,100600,100600,100500,25
|
||||
20250429,135800,1033752500,100600,100700,100700,100500,17
|
||||
20250429,135700,1032043200,100600,100700,100700,100600,20
|
||||
20250429,135600,1030030700,100600,100600,100700,100600,72
|
||||
20250429,135500,1022787400,100600,100700,100700,100600,22
|
||||
20250429,135400,1020573700,100600,100700,100700,100600,17
|
||||
20250429,135300,1018863400,100700,100400,100700,100400,103
|
||||
20250429,135200,1008520000,100600,100500,100600,100500,11
|
||||
20250429,135100,1007414400,100600,100500,100700,100500,44
|
||||
20250429,135000,1002991800,100500,100600,100600,100400,93
|
||||
20250429,134900,993644900,100500,100600,100600,100500,13
|
||||
20250429,134800,992338100,100500,100700,100700,100500,54
|
||||
20250429,134700,986906400,100700,100700,100700,100600,39
|
||||
20250429,134600,982980100,100700,100600,100700,100600,13
|
||||
20250429,134500,981671900,100700,100700,100700,100700,26
|
||||
20250429,134400,979053700,100800,100700,100800,100700,40
|
||||
20250429,134300,975023200,100800,100900,100900,100800,5
|
||||
20250429,134200,974519100,100800,100800,100800,100800,22
|
||||
20250429,134100,972301500,100800,100800,100800,100700,59
|
||||
20250429,134000,966354900,100700,100900,100900,100700,17
|
||||
20250429,133900,964642000,100800,100900,100900,100800,5
|
||||
20250429,133800,964137700,100900,100900,100900,100700,85
|
||||
20250429,133700,955574200,100800,100800,100800,100700,69
|
||||
20250429,133600,948625200,100800,100800,100800,100800,3
|
||||
20250429,133500,948322800,100800,100700,101000,100700,232
|
||||
20250429,133400,924957000,100700,100600,100700,100600,44
|
||||
20250429,133300,920527200,100700,100800,100800,100700,41
|
||||
20250429,133200,916398200,100800,100800,100800,100800,6
|
||||
20250429,133100,915793400,100800,100800,100800,100600,20
|
||||
20250429,133000,913780100,100700,100800,100800,100600,79
|
||||
20250429,132900,905825000,100800,100800,100800,100700,25
|
||||
20250429,132800,903306000,100800,100900,100900,100700,68
|
||||
20250429,132700,896453700,100800,100900,100900,100800,14
|
||||
20250429,132600,895042100,100900,100700,100900,100700,60
|
||||
20250429,132500,888989600,100800,100800,100900,100800,70
|
||||
20250429,132400,881933300,100900,101000,101000,100900,45
|
||||
20250429,132300,877392700,101000,101000,101000,100900,41
|
||||
20250429,132200,873252600,101000,101100,101100,101000,19
|
||||
20250429,132100,871333300,101100,101100,101100,101000,44
|
||||
20250429,132000,866888900,101100,101300,101300,101100,68
|
||||
20250429,131900,860012500,101400,101300,101400,101300,18
|
||||
20250429,131800,858188600,101300,101300,101300,101200,85
|
||||
20250429,131700,849585000,101400,101300,101400,101300,15
|
||||
20250429,131600,848064900,101400,101300,101500,101200,37
|
||||
20250429,131500,844317200,101200,101300,101300,101200,83
|
||||
20250429,131400,835916300,101300,101300,101300,101300,8
|
||||
20250429,131300,835105900,101200,101300,101300,101200,34
|
||||
20250429,131200,831662700,101400,101400,101400,101300,43
|
||||
20250429,131100,827304000,101400,101500,101500,101400,26
|
||||
20250429,131000,824667500,101500,101500,101500,101400,13
|
||||
20250429,130900,823348900,101500,101500,101500,101400,26
|
||||
20250429,130800,820710900,101400,101500,101500,101400,8
|
||||
20250429,130700,819899500,101500,101500,101500,101500,3
|
||||
20250429,130600,819595000,101500,101500,101500,101500,18
|
||||
20250429,130500,817768000,101500,101500,101500,101400,16
|
||||
20250429,130400,816144700,101500,101500,101500,101500,4
|
||||
20250429,130300,815738700,101500,101500,101500,101400,43
|
||||
20250429,130200,811377000,101500,101500,101600,101500,24
|
||||
20250429,130100,808940400,101600,101600,101600,101600,4
|
||||
20250429,130000,808534000,101600,101400,101600,101400,26
|
||||
20250429,125900,805894900,101400,101400,101500,101400,14
|
||||
20250429,125800,804474600,101500,101500,101500,101500,1
|
||||
20250429,125700,804373100,101500,101500,101500,101500,29
|
||||
20250429,125600,801429600,101500,101500,101500,101500,7
|
||||
20250429,125500,800719100,101400,101500,101500,101400,14
|
||||
20250429,125400,799298700,101500,101500,101500,101500,11
|
||||
20250429,125300,798182200,101600,101600,101600,101600,9
|
||||
20250429,125200,797267800,101300,101700,101700,101300,191
|
||||
20250429,125100,777891100,101700,101600,101700,101600,126
|
||||
20250429,125000,765089300,101500,101500,101500,101500,12
|
||||
20250429,124900,763871300,101500,101400,101500,101400,8
|
||||
20250429,124800,763059900,101500,101500,101500,101500,11
|
||||
20250429,124700,761943400,101500,101500,101500,101500,11
|
||||
20250429,124600,760826900,101500,101500,101500,101500,6
|
||||
20250429,124500,760217900,101400,101500,101500,101400,20
|
||||
20250429,124400,758188500,101400,101400,101400,101400,4
|
||||
20250429,124300,757782900,101400,101400,101400,101400,54
|
||||
20250429,124200,752307300,101400,101500,101500,101400,18
|
||||
20250429,124100,750480900,101500,101600,101600,101500,40
|
||||
20250429,124000,746420600,101600,101600,101600,101600,11
|
||||
20250429,123900,745303000,101500,101600,101600,101500,18
|
||||
20250429,123800,743474900,101600,101600,101600,101600,5
|
||||
20250429,123700,742966900,101600,101600,101600,101600,7
|
||||
20250429,123600,742255700,101600,101500,101600,101500,19
|
||||
20250429,123500,740325900,101600,101600,101600,101600,7
|
||||
20250429,123400,739614700,101600,101600,101600,101600,8
|
||||
20250429,123300,738801900,101600,101500,101600,101500,54
|
||||
20250429,123200,733320500,101600,101600,101600,101500,12
|
||||
20250429,123100,732101900,101600,101600,101600,101600,8
|
||||
20250429,123000,731289100,101600,101700,101700,101600,40
|
||||
20250429,122900,727224300,101700,101700,101700,101600,23
|
||||
20250429,122800,724886900,101700,101700,101700,101700,8
|
||||
20250429,122700,724073300,101700,101600,101700,101600,12
|
||||
20250429,122600,722853000,101600,101600,101600,101600,5
|
||||
20250429,122500,722345000,101700,101700,101700,101600,39
|
||||
20250429,122400,718379700,101700,101600,101700,101600,35
|
||||
20250429,122300,714820500,101600,101500,101600,101500,13
|
||||
20250429,122200,713500300,101600,101600,101700,101600,22
|
||||
20250429,122100,711264500,101600,101600,101600,101600,16
|
||||
20250429,122000,709638900,101600,101600,101600,101600,3
|
||||
20250429,121900,709334100,101600,101600,101600,101500,25
|
||||
20250429,121800,706794200,101700,101600,101700,101600,32
|
||||
20250429,121700,703541400,101600,101500,101600,101500,29
|
||||
20250429,121600,700597800,101600,101600,101600,101500,11
|
||||
20250429,121500,699480800,101600,101600,101600,101600,15
|
||||
20250429,121400,697956800,101600,101600,101600,101600,4
|
||||
20250429,121300,697550400,101600,101600,101600,101500,12
|
||||
20250429,121200,696331800,101600,101600,101600,101600,16
|
||||
20250429,121100,694706200,101600,101600,101600,101600,5
|
||||
20250429,121000,694198200,101600,101600,101600,101600,1
|
||||
20250429,120900,694096600,101500,101600,101600,101500,25
|
||||
20250429,120800,691557400,101600,101600,101600,101600,8
|
||||
20250429,120700,690744600,101600,101600,101600,101600,7
|
||||
20250429,120600,690033400,101600,101600,101600,101500,21
|
||||
20250429,120500,687900500,101600,101600,101600,101600,2
|
||||
20250429,120400,687697300,101600,101600,101600,101600,58
|
||||
20250429,120300,681804500,101700,101700,101700,101600,20
|
||||
20250429,120200,679771100,101600,101600,101600,101600,17
|
||||
20250429,120100,678043900,101600,101600,101600,101600,3
|
||||
20250429,120000,677739100,101600,101500,101600,101500,20
|
||||
20250429,115900,675707900,101500,101600,101600,101500,10
|
||||
20250429,115800,674692000,101600,101500,101600,101500,4
|
||||
20250429,115700,674285700,101600,101600,101600,101600,20
|
||||
20250429,115600,672253700,101500,101600,101600,101500,11
|
||||
20250429,115500,671136700,101500,101500,101500,101500,1
|
||||
20250429,115400,671035200,101600,101600,101600,101600,16
|
||||
20250429,115300,669409600,101500,101600,101600,101500,14
|
||||
20250429,115200,667987800,101500,101500,101500,101500,71
|
||||
20250429,115100,660781300,101400,101400,101400,101400,114
|
||||
20250429,115000,649221700,101400,101300,101400,101300,22
|
||||
20250429,114900,646992700,101400,101400,101400,101400,18
|
||||
20250429,114800,645167500,101400,101400,101400,101400,6
|
||||
20250429,114700,644559100,101400,101300,101400,101300,14
|
||||
20250429,114600,643140300,101300,101400,101400,101300,25
|
||||
20250429,114500,640605900,101400,101400,101400,101400,7
|
||||
20250429,114400,639896100,101300,101400,101400,101300,18
|
||||
20250429,114300,638071800,101300,101400,101400,101300,21
|
||||
20250429,114200,635943000,101400,101400,101400,101400,12
|
||||
20250429,114100,634726200,101400,101400,101400,101300,5
|
||||
20250429,114000,634219300,101400,101400,101400,101300,21
|
||||
20250429,113900,632090500,101300,101400,101400,101300,10
|
||||
20250429,113800,631076600,101400,101400,101400,101400,4
|
||||
20250429,113700,630671000,101300,101400,101400,101300,37
|
||||
20250429,113600,626921300,101400,101400,101400,101300,6
|
||||
20250429,113500,626313000,101400,101400,101400,101400,13
|
||||
20250429,113400,624994800,101400,101300,101400,101300,20
|
||||
20250429,113300,622967500,101400,101400,101400,101400,13
|
||||
20250429,113200,621649300,101400,101400,101400,101400,52
|
||||
20250429,113100,616376500,101400,101300,101400,101300,16
|
||||
20250429,113000,614754200,101400,101400,101400,101300,15
|
||||
20250429,112900,613233800,101400,101400,101400,101400,4
|
||||
20250429,112800,612828200,101400,101400,101400,101400,15
|
||||
20250429,112700,611307200,101400,101400,101400,101300,15
|
||||
20250429,112600,609786800,101400,101400,101400,101400,1
|
||||
20250429,112500,609685400,101400,101200,101400,101200,21
|
||||
20250429,112400,607558000,101200,101100,101200,101100,31
|
||||
20250429,112300,604421800,101200,101200,101200,101100,11
|
||||
20250429,112200,603309000,101200,101400,101400,101200,47
|
||||
20250429,112100,598549200,101400,101300,101400,101300,11
|
||||
20250429,112000,597434000,101300,101400,101400,101300,12
|
||||
20250429,111900,596217600,101300,101300,101400,101300,12
|
||||
20250429,111800,595001900,101200,101200,101200,101100,45
|
||||
20250429,111700,590450600,101300,101400,101400,101300,17
|
||||
20250429,111600,588728300,101400,101300,101400,101300,14
|
||||
20250429,111500,587308900,101500,101400,101500,101400,6
|
||||
20250429,111400,586700400,101400,101300,101400,101300,19
|
||||
20250429,111300,584774900,101400,101500,101500,101400,16
|
||||
20250429,111200,583151300,101400,101400,101400,101400,4
|
||||
20250429,111100,582745700,101200,101500,101500,101200,31
|
||||
20250429,111000,579603000,101500,101600,101600,101500,40
|
||||
20250429,110900,575541600,101500,101500,101500,101400,80
|
||||
20250429,110800,567421700,101500,101500,101500,101400,7
|
||||
20250429,110700,566711300,101400,101500,101500,101400,14
|
||||
20250429,110600,565290900,101500,101500,101500,101500,8
|
||||
20250429,110500,564478900,101500,101500,101500,101500,9
|
||||
20250429,110400,563565400,101500,101400,101500,101400,26
|
||||
20250429,110300,560927600,101500,101500,101500,101500,5
|
||||
20250429,110200,560420100,101500,101500,101500,101400,9
|
||||
20250429,110100,559507000,101400,101400,101500,101400,19
|
||||
20250429,110000,557579200,101500,101400,101500,101400,9
|
||||
20250429,105900,556665800,101500,101400,101500,101400,18
|
||||
20250429,105800,554839800,101400,101400,101400,101300,16
|
||||
20250429,105700,553217500,101400,101400,101400,101400,58
|
||||
20250429,105600,547336300,101500,101400,101500,101300,14
|
||||
20250429,105500,545916400,101400,101400,101400,101400,27
|
||||
20250429,105400,543178600,101400,101500,101500,101400,26
|
||||
20250429,105300,540541000,101500,101500,101500,101500,4
|
||||
20250429,105200,540135000,101500,101400,101500,101400,27
|
||||
20250429,105100,537396100,101400,101400,101400,101400,20
|
||||
20250429,105000,535368100,101500,101500,101600,101500,16
|
||||
20250429,104900,533743800,101600,101500,101600,101500,14
|
||||
20250429,104800,532321500,101500,101600,101600,101400,26
|
||||
20250429,104700,529682400,101700,101600,101700,101600,22
|
||||
20250429,104600,527446900,101700,101700,101700,101600,31
|
||||
20250429,104500,524294300,101700,101700,101700,101700,120
|
||||
20250429,104400,512090300,101600,101700,101700,101600,13
|
||||
20250429,104300,510768800,101700,101600,101700,101600,13
|
||||
20250429,104200,509446900,101600,101600,101700,101500,9
|
||||
20250429,104100,508532500,101500,101500,101500,101500,51
|
||||
20250429,104000,503356000,101500,101500,101500,101500,14
|
||||
20250429,103900,501935000,101500,101400,101500,101400,85
|
||||
20250429,103800,493315900,101300,101400,101400,101300,15
|
||||
20250429,103700,491795800,101300,101300,101300,101200,36
|
||||
20250429,103600,488151000,101400,101200,101400,101200,31
|
||||
20250429,103500,485012700,101200,101400,101400,101200,103
|
||||
20250429,103400,474584700,101400,101400,101400,101300,31
|
||||
20250429,103300,471441800,101400,101400,101400,101300,24
|
||||
20250429,103200,469009500,101400,101400,101400,101400,4
|
||||
20250429,103100,468603900,101300,101400,101400,101300,18
|
||||
20250429,103000,466779900,101400,101200,101400,101200,74
|
||||
20250429,102900,459279200,101300,101300,101300,101200,62
|
||||
20250429,102800,452999600,101200,101200,101200,101100,9
|
||||
20250429,102700,452089400,101200,101100,101200,101100,80
|
||||
20250429,102600,444001100,101000,101000,101100,101000,21
|
||||
20250429,102500,441879800,100900,101000,101000,100900,370
|
||||
20250429,102400,404510800,101000,101000,101000,100900,25
|
||||
20250429,102300,401987100,101000,100900,101000,100800,159
|
||||
20250429,102200,385945000,100800,100700,100800,100700,46
|
||||
20250429,102100,381309300,100800,100700,100800,100600,36
|
||||
20250429,102000,377685500,100700,100500,100700,100500,204
|
||||
20250429,101900,357177700,100500,100600,100600,100500,3
|
||||
20250429,101800,356876100,100600,100600,100600,100600,22
|
||||
20250429,101700,354662900,100700,100400,100700,100400,266
|
||||
20250429,101600,327919700,100300,100400,100400,100300,13
|
||||
20250429,101500,326614600,100300,100400,100400,100300,6
|
||||
20250429,101400,326012400,100400,100400,100400,100400,13
|
||||
20250429,101300,324707200,100400,100400,100400,100400,12
|
||||
20250429,101200,323502400,100400,100400,100400,100300,9
|
||||
20250429,101100,322599000,100300,100400,100400,100300,9
|
||||
20250429,101000,321695700,100200,100300,100300,100200,91
|
||||
20250429,100900,312569700,100300,100200,100300,100200,14
|
||||
20250429,100800,311165600,100200,100300,100300,100200,74
|
||||
20250429,100700,303749800,100300,100300,100300,100300,10
|
||||
20250429,100600,302746800,100200,100200,100300,100100,45
|
||||
20250429,100500,298237100,100100,100100,100200,100000,146
|
||||
20250429,100400,283620600,100100,100100,100100,100000,7
|
||||
20250429,100300,282920000,100100,100100,100100,100100,15
|
||||
20250429,100200,281418500,100200,100100,100200,100100,13
|
||||
20250429,100100,280116900,100100,99900,100200,99900,112
|
||||
20250429,100000,268914600,100200,100200,100200,99900,12
|
||||
20250429,095900,267713300,100200,100000,100200,100000,65
|
||||
20250429,095800,261209900,99900,100200,100200,99700,61
|
||||
20250429,095700,255101400,99900,99600,100100,99600,395
|
||||
20250429,095600,215597900,99900,99800,99900,99500,708
|
||||
20250429,095500,145056400,99600,99500,99800,99500,61
|
||||
20250429,095400,138982400,99400,99500,99500,99400,31
|
||||
20250429,095300,135898000,99500,99400,99500,99400,13
|
||||
20250429,095200,134604600,99400,99400,99400,99200,110
|
||||
20250429,095100,123690600,99500,99400,99500,99400,6
|
||||
20250429,095000,123093700,99200,99200,99200,99200,2
|
||||
20250429,094900,122895300,99400,99400,99400,99400,0
|
||||
20250429,094800,122895300,99400,99500,99500,99400,210
|
||||
20250429,094700,102002700,99400,99400,99400,99400,3
|
||||
20250429,094600,101704500,99400,99200,99400,99200,35
|
||||
20250429,094500,98228500,99300,99300,99300,99300,0
|
||||
20250429,094400,98228500,99300,99300,99300,99300,7
|
||||
20250429,094300,97533400,99200,99200,99200,99200,9
|
||||
20250429,094200,96640600,99200,99200,99200,99200,0
|
||||
20250429,094100,96640600,99200,99200,99200,99200,3
|
||||
20250429,094000,96343000,99200,99200,99200,99200,39
|
||||
20250429,093900,92474200,99500,99500,99500,99500,0
|
||||
20250429,093800,92474200,99500,99500,99500,99500,0
|
||||
20250429,093700,92474200,99500,99300,99500,99300,179
|
||||
20250429,093600,74693000,99300,99200,99300,99200,16
|
||||
20250429,093500,73104500,98900,99200,99200,98900,3
|
||||
20250429,093400,72807500,99000,99000,99000,99000,0
|
||||
20250429,093300,72807500,99000,99000,99000,99000,24
|
||||
20250429,093200,70431500,99100,99100,99100,99100,2
|
||||
20250429,093100,70233300,99100,99100,99100,99100,1
|
||||
20250429,093000,70134200,99100,99100,99100,99100,2
|
||||
20250429,092900,69936000,99100,99100,99100,99100,18
|
||||
20250429,092800,68152200,99100,99100,99100,99100,0
|
||||
20250429,092700,68152200,99100,99000,99100,99000,195
|
||||
20250429,092600,48833700,99300,99000,99300,99000,17
|
||||
20250429,092500,47149200,99100,99100,99300,99100,23
|
||||
20250429,092400,44866200,99000,99100,99200,99000,75
|
||||
20250429,092300,37432300,99100,99000,99100,98900,89
|
||||
20250429,092200,28622700,98800,98800,98900,98600,208
|
||||
20250429,092100,8101400,98900,98900,98900,98800,17
|
||||
20250429,092000,6420400,99000,98800,99000,98800,13
|
||||
20250429,091900,5135100,98800,98800,98800,98800,0
|
||||
20250429,091800,5135100,98800,98800,98800,98800,0
|
||||
20250429,091700,5135100,98800,98800,98800,98800,0
|
||||
20250429,091600,5135100,98800,98800,98800,98800,0
|
||||
20250429,091500,5135100,98800,98800,98800,98800,0
|
||||
20250429,091400,5135100,98800,98800,98800,98800,0
|
||||
20250429,091300,5135100,98800,98800,98800,98800,0
|
||||
20250429,091200,5135100,98800,98800,98800,98800,2
|
||||
20250429,091100,4937500,98900,98800,98900,98800,4
|
||||
20250429,091000,4542000,98800,98900,98900,98800,3
|
||||
20250429,090900,4245400,98700,98700,98700,98700,0
|
||||
20250429,090800,4245400,98700,98700,98700,98700,0
|
||||
20250429,090700,4245400,98700,98700,98700,98700,0
|
||||
20250429,090600,4245400,98700,98700,98700,98700,0
|
||||
20250429,090500,4245400,98700,98700,98700,98700,2
|
||||
20250429,090400,4048000,99200,99200,99200,99200,1
|
||||
20250429,090300,3948800,98700,98700,98700,98700,11
|
||||
20250429,090200,2863100,98700,98700,98700,98700,0
|
||||
20250429,090100,2863100,98700,98700,98700,98700,18
|
||||
20250429,090000,1086500,98700,99500,99500,98700,11
|
||||
|
Reference in New Issue
Block a user