Update 2025-04-29 2740 candle_min
This commit is contained in:
559
000670/min/candle-20250429.csv
Normal file
559
000670/min/candle-20250429.csv
Normal file
@@ -0,0 +1,559 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,181700,1255040550,38050,38050,38050,38050,3549
|
||||
20250429,181600,1255040550,38050,38050,38050,38050,0
|
||||
20250429,181500,1255040550,38050,38050,38050,38050,0
|
||||
20250429,181400,1255040550,38050,38050,38050,38050,0
|
||||
20250429,181300,1255040550,38050,38050,38050,38050,0
|
||||
20250429,181200,1255040550,38050,38050,38050,38050,0
|
||||
20250429,181100,1255040550,38050,38050,38050,38050,0
|
||||
20250429,181000,1255040550,38050,38050,38050,38050,0
|
||||
20250429,180900,1255040550,38050,38050,38050,38050,0
|
||||
20250429,180800,1255040550,38050,38050,38050,38050,0
|
||||
20250429,180700,1255040550,38050,38050,38050,38050,0
|
||||
20250429,180600,1255040550,38050,38050,38050,38050,0
|
||||
20250429,180500,1255040550,38050,38050,38050,38050,0
|
||||
20250429,180400,1255040550,38050,38050,38050,38050,0
|
||||
20250429,180300,1255040550,38050,38050,38050,38050,0
|
||||
20250429,180200,1255040550,38050,38050,38050,38050,0
|
||||
20250429,180100,1255040550,38050,38050,38050,38050,0
|
||||
20250429,180000,1255040550,38050,38050,38050,38050,0
|
||||
20250429,175900,1255040550,38050,38050,38050,38050,0
|
||||
20250429,175800,1255040550,38050,38050,38050,38050,0
|
||||
20250429,175700,1255040550,38050,38050,38050,38050,0
|
||||
20250429,175600,1255040550,38050,38050,38050,38050,0
|
||||
20250429,175500,1255040550,38050,38050,38050,38050,0
|
||||
20250429,175400,1255040550,38050,38050,38050,38050,0
|
||||
20250429,175300,1255040550,38050,38050,38050,38050,0
|
||||
20250429,175200,1255040550,38050,38050,38050,38050,0
|
||||
20250429,175100,1255040550,38050,38050,38050,38050,0
|
||||
20250429,175000,1255040550,38050,38050,38050,38050,0
|
||||
20250429,174900,1255040550,38050,38050,38050,38050,0
|
||||
20250429,174800,1255040550,38050,38050,38050,38050,0
|
||||
20250429,174700,1255040550,38050,38050,38050,38050,3549
|
||||
20250429,174600,1255040550,38050,38050,38050,38050,0
|
||||
20250429,174500,1255040550,38050,38050,38050,38050,0
|
||||
20250429,174400,1255040550,38050,38050,38050,38050,0
|
||||
20250429,174300,1255040550,38050,38050,38050,38050,0
|
||||
20250429,174200,1255040550,38050,38050,38050,38050,0
|
||||
20250429,174100,1255040550,38050,38050,38050,38050,0
|
||||
20250429,174000,1255040550,38050,38050,38050,38050,0
|
||||
20250429,173900,1255040550,38050,38050,38050,38050,0
|
||||
20250429,173800,1255040550,38050,38050,38050,38050,0
|
||||
20250429,173700,1255040550,38050,38050,38050,38050,0
|
||||
20250429,173600,1255040550,38050,38050,38050,38050,0
|
||||
20250429,173500,1255040550,38050,38050,38050,38050,0
|
||||
20250429,173400,1255040550,38050,38050,38050,38050,0
|
||||
20250429,173300,1255040550,38050,38050,38050,38050,0
|
||||
20250429,173200,1255040550,38050,38050,38050,38050,0
|
||||
20250429,173100,1255040550,38050,38050,38050,38050,0
|
||||
20250429,173000,1255040550,38050,38050,38050,38050,0
|
||||
20250429,172900,1255040550,38050,38050,38050,38050,0
|
||||
20250429,172800,1255040550,38050,38050,38050,38050,0
|
||||
20250429,172700,1255040550,38050,38050,38050,38050,0
|
||||
20250429,172600,1255040550,38050,38050,38050,38050,0
|
||||
20250429,172500,1255040550,38050,38050,38050,38050,0
|
||||
20250429,172400,1255040550,38050,38050,38050,38050,0
|
||||
20250429,172300,1255040550,38050,38050,38050,38050,0
|
||||
20250429,172200,1255040550,38050,38050,38050,38050,0
|
||||
20250429,172100,1255040550,38050,38050,38050,38050,0
|
||||
20250429,172000,1255040550,38050,38050,38050,38050,0
|
||||
20250429,171900,1255040550,38050,38050,38050,38050,0
|
||||
20250429,171800,1255040550,38050,38050,38050,38050,0
|
||||
20250429,171700,1255040550,38050,38050,38050,38050,3549
|
||||
20250429,171600,1255040550,38050,38050,38050,38050,0
|
||||
20250429,171500,1255040550,38050,38050,38050,38050,0
|
||||
20250429,171400,1255040550,38050,38050,38050,38050,0
|
||||
20250429,171300,1255040550,38050,38050,38050,38050,0
|
||||
20250429,171200,1255040550,38050,38050,38050,38050,0
|
||||
20250429,171100,1255040550,38050,38050,38050,38050,0
|
||||
20250429,171000,1255040550,38050,38050,38050,38050,0
|
||||
20250429,170900,1255040550,38050,38050,38050,38050,0
|
||||
20250429,170800,1255040550,38050,38050,38050,38050,0
|
||||
20250429,170700,1255040550,38050,38050,38050,38050,0
|
||||
20250429,170600,1255040550,38050,38050,38050,38050,0
|
||||
20250429,170500,1255040550,38050,38050,38050,38050,0
|
||||
20250429,170400,1255040550,38050,38050,38050,38050,0
|
||||
20250429,170300,1255040550,38050,38050,38050,38050,0
|
||||
20250429,170200,1255040550,38050,38050,38050,38050,0
|
||||
20250429,170100,1255040550,38050,38050,38050,38050,0
|
||||
20250429,170000,1255040550,38050,38050,38050,38050,0
|
||||
20250429,165900,1255040550,38050,38050,38050,38050,0
|
||||
20250429,165800,1255040550,38050,38050,38050,38050,0
|
||||
20250429,165700,1255040550,38050,38050,38050,38050,0
|
||||
20250429,165600,1255040550,38050,38050,38050,38050,0
|
||||
20250429,165500,1255040550,38050,38050,38050,38050,0
|
||||
20250429,165400,1255040550,38050,38050,38050,38050,0
|
||||
20250429,165300,1255040550,38050,38050,38050,38050,0
|
||||
20250429,165200,1255040550,38050,38050,38050,38050,0
|
||||
20250429,165100,1255040550,38050,38050,38050,38050,0
|
||||
20250429,165000,1255040550,38050,38050,38050,38050,0
|
||||
20250429,164900,1255040550,38050,38050,38050,38050,0
|
||||
20250429,164800,1255040550,38050,38050,38050,38050,0
|
||||
20250429,164700,1255040550,38050,38050,38050,38050,3549
|
||||
20250429,164600,1255040550,38050,38050,38050,38050,0
|
||||
20250429,164500,1255040550,38050,38050,38050,38050,0
|
||||
20250429,164400,1255040550,38050,38050,38050,38050,0
|
||||
20250429,164300,1255040550,38050,38050,38050,38050,0
|
||||
20250429,164200,1255040550,38050,38050,38050,38050,0
|
||||
20250429,164100,1255040550,38050,38050,38050,38050,0
|
||||
20250429,164000,1255040550,38050,38050,38050,38050,0
|
||||
20250429,163900,1255040550,38050,38050,38050,38050,0
|
||||
20250429,163800,1255040550,38050,38050,38050,38050,0
|
||||
20250429,163700,1255040550,38050,38050,38050,38050,0
|
||||
20250429,163600,1255040550,38050,38050,38050,38050,0
|
||||
20250429,163500,1255040550,38050,38050,38050,38050,0
|
||||
20250429,163400,1255040550,38050,38050,38050,38050,0
|
||||
20250429,163300,1255040550,38050,38050,38050,38050,0
|
||||
20250429,163200,1255040550,38050,38050,38050,38050,0
|
||||
20250429,163100,1255040550,38050,38050,38050,38050,0
|
||||
20250429,163000,1255040550,38050,38050,38050,38050,0
|
||||
20250429,162900,1255040550,38050,38050,38050,38050,0
|
||||
20250429,162800,1255040550,38050,38050,38050,38050,0
|
||||
20250429,162700,1255040550,38050,38050,38050,38050,0
|
||||
20250429,162600,1255040550,38050,38050,38050,38050,0
|
||||
20250429,162500,1255040550,38050,38050,38050,38050,0
|
||||
20250429,162400,1255040550,38050,38050,38050,38050,0
|
||||
20250429,162300,1255040550,38050,38050,38050,38050,0
|
||||
20250429,162200,1255040550,38050,38050,38050,38050,0
|
||||
20250429,162100,1255040550,38050,38050,38050,38050,0
|
||||
20250429,162000,1255040550,38050,38050,38050,38050,0
|
||||
20250429,161900,1255040550,38050,38050,38050,38050,0
|
||||
20250429,161800,1255040550,38050,38050,38050,38050,0
|
||||
20250429,161700,1255040550,38050,38050,38050,38050,3549
|
||||
20250429,161600,1255040550,38050,38050,38050,38050,0
|
||||
20250429,161500,1255040550,38050,38050,38050,38050,0
|
||||
20250429,161400,1255040550,38050,38050,38050,38050,0
|
||||
20250429,161300,1255040550,38050,38050,38050,38050,0
|
||||
20250429,161200,1255040550,38050,38050,38050,38050,0
|
||||
20250429,161100,1255040550,38050,38050,38050,38050,0
|
||||
20250429,161000,1255040550,38050,38050,38050,38050,0
|
||||
20250429,160900,1255040550,38050,38050,38050,38050,0
|
||||
20250429,160800,1255040550,38050,38050,38050,38050,0
|
||||
20250429,160700,1255040550,38050,38050,38050,38050,0
|
||||
20250429,160600,1255040550,38050,38050,38050,38050,0
|
||||
20250429,160500,1255040550,38050,38050,38050,38050,0
|
||||
20250429,160400,1255040550,38050,38050,38050,38050,0
|
||||
20250429,160300,1255040550,38050,38050,38050,38050,0
|
||||
20250429,160200,1255040550,38050,38050,38050,38050,0
|
||||
20250429,160100,1255040550,38050,38050,38050,38050,0
|
||||
20250429,160000,1255040550,38050,38050,38050,38050,0
|
||||
20250429,155900,1255040550,38050,38050,38050,38050,0
|
||||
20250429,155800,1255040550,38050,38050,38050,38050,0
|
||||
20250429,155700,1255040550,38050,38050,38050,38050,0
|
||||
20250429,155600,1255040550,38050,38050,38050,38050,0
|
||||
20250429,155500,1255040550,38050,38050,38050,38050,0
|
||||
20250429,155400,1255040550,38050,38050,38050,38050,0
|
||||
20250429,155300,1255040550,38050,38050,38050,38050,0
|
||||
20250429,155200,1255040550,38050,38050,38050,38050,0
|
||||
20250429,155100,1255040550,38050,38050,38050,38050,0
|
||||
20250429,155000,1255040550,38050,38050,38050,38050,0
|
||||
20250429,154900,1255040550,38050,38050,38050,38050,0
|
||||
20250429,154800,1255040550,38050,38050,38050,38050,0
|
||||
20250429,154700,1255040550,38050,38050,38050,38050,3549
|
||||
20250429,154600,1255040550,38050,38050,38050,38050,0
|
||||
20250429,154500,1255040550,38050,38050,38050,38050,0
|
||||
20250429,154400,1255040550,38050,38050,38050,38050,0
|
||||
20250429,154300,1255040550,38050,38050,38050,38050,0
|
||||
20250429,154200,1255040550,38050,38050,38050,38050,0
|
||||
20250429,154100,1255040550,38050,38050,38050,38050,0
|
||||
20250429,154000,1255040550,38050,38050,38050,38050,0
|
||||
20250429,153900,1255040550,38050,38050,38050,38050,0
|
||||
20250429,153800,1255040550,38050,38050,38050,38050,0
|
||||
20250429,153700,1255040550,38050,38050,38050,38050,0
|
||||
20250429,153600,1255040550,38050,38050,38050,38050,0
|
||||
20250429,153500,1255040550,38050,38050,38050,38050,0
|
||||
20250429,153400,1255040550,38050,38050,38050,38050,0
|
||||
20250429,153300,1255040550,38050,38050,38050,38050,0
|
||||
20250429,153200,1255040550,38050,38050,38050,38050,0
|
||||
20250429,153100,1255040550,38050,38050,38050,38050,0
|
||||
20250429,153000,1255040550,38050,38050,38050,38050,3549
|
||||
20250429,152900,1120001100,38050,38050,38050,38050,0
|
||||
20250429,152800,1120001100,38050,38050,38050,38050,0
|
||||
20250429,152700,1120001100,38050,38050,38050,38050,0
|
||||
20250429,152600,1120001100,38050,38050,38050,38050,0
|
||||
20250429,152500,1120001100,38050,38050,38050,38050,0
|
||||
20250429,152400,1120001100,38050,38050,38050,38050,0
|
||||
20250429,152300,1120001100,38050,38050,38050,38050,0
|
||||
20250429,152200,1120001100,38050,38050,38050,38050,0
|
||||
20250429,152100,1120001100,38050,38050,38050,38050,0
|
||||
20250429,152000,1120001100,38050,38050,38050,38050,0
|
||||
20250429,151900,1120001100,38050,38050,38050,38000,193
|
||||
20250429,151800,1112660850,38000,38000,38000,38000,17
|
||||
20250429,151700,1112014850,37950,37950,37950,37950,0
|
||||
20250429,151600,1112014850,37950,38000,38050,37950,276
|
||||
20250429,151500,1101533050,38000,37950,38000,37950,54
|
||||
20250429,151400,1099481250,38050,38000,38050,38000,62
|
||||
20250429,151300,1097124900,38000,37950,38000,37950,70
|
||||
20250429,151200,1094465200,38000,37975,38000,37975,72
|
||||
20250429,151100,1091729450,38000,38000,38000,38000,71
|
||||
20250429,151000,1089031450,38000,38000,38000,38000,65
|
||||
20250429,150900,1086561450,38000,37950,38000,37950,59
|
||||
20250429,150800,1084321800,37950,37850,37950,37850,68
|
||||
20250429,150700,1081741600,37950,37850,37950,37850,117
|
||||
20250429,150600,1077305950,37850,37950,38000,37850,174
|
||||
20250429,150500,1070703350,38000,38000,38000,38000,12
|
||||
20250429,150400,1070247350,37950,38000,38050,37950,312
|
||||
20250429,150300,1058385350,38050,37950,38050,37950,278
|
||||
20250429,150200,1047819200,38000,37850,38000,37850,57
|
||||
20250429,150100,1045659950,37950,37850,37950,37850,305
|
||||
20250429,150000,1034111700,37800,37800,37800,37800,1
|
||||
20250429,145900,1034073900,37850,37850,37850,37850,62
|
||||
20250429,145800,1031727200,37850,37750,37850,37750,122
|
||||
20250429,145700,1027116900,37850,37750,37850,37750,131
|
||||
20250429,145600,1022165450,37750,37750,37750,37750,0
|
||||
20250429,145500,1022165450,37750,37850,37850,37750,417
|
||||
20250429,145400,1006392000,37950,37850,37950,37850,94
|
||||
20250429,145300,1002827300,37950,37950,37950,37950,61
|
||||
20250429,145200,1000512350,37950,37900,37950,37900,127
|
||||
20250429,145100,995695550,37950,38000,38000,37900,71
|
||||
20250429,145000,992998950,38000,38050,38100,37900,392
|
||||
20250429,144900,978085400,38050,38050,38050,38050,65
|
||||
20250429,144800,975612150,38050,38050,38050,37950,79
|
||||
20250429,144700,972607500,38050,38050,38050,37950,66
|
||||
20250429,144600,970096600,38050,38000,38050,37950,125
|
||||
20250429,144500,965343750,38050,37900,38050,37900,109
|
||||
20250429,144400,961204950,37900,38050,38050,37900,154
|
||||
20250429,144300,955355050,38050,38050,38050,37950,72
|
||||
20250429,144200,952616200,38100,38100,38100,38100,62
|
||||
20250429,144100,950254000,38100,38000,38100,38000,270
|
||||
20250429,144000,939984200,38100,38050,38100,38050,70
|
||||
20250429,143900,937317500,38100,38000,38100,38000,61
|
||||
20250429,143800,934996500,38050,38050,38050,37900,81
|
||||
20250429,143700,931916850,38050,38000,38050,38000,63
|
||||
20250429,143600,929522650,38000,37950,38000,37950,61
|
||||
20250429,143500,927207250,37950,37950,37950,37950,62
|
||||
20250429,143400,924854350,37950,37950,37950,37950,62
|
||||
20250429,143300,922501450,37950,37950,37950,37900,71
|
||||
20250429,143200,919807400,37950,37950,37950,37850,174
|
||||
20250429,143100,913205950,38000,38000,38000,38000,61
|
||||
20250429,143000,910887950,38000,38050,38100,37950,246
|
||||
20250429,142900,901536850,38100,38050,38100,38050,63
|
||||
20250429,142800,899139600,38050,38050,38050,38050,61
|
||||
20250429,142700,896818550,38050,38050,38050,38050,61
|
||||
20250429,142600,894497500,38050,38000,38050,38000,125
|
||||
20250429,142500,889743750,38050,38000,38050,38000,35
|
||||
20250429,142400,888413400,38000,38000,38000,38000,63
|
||||
20250429,142300,886019400,38000,38000,38000,37900,98
|
||||
20250429,142200,882296950,38000,38000,38000,37950,64
|
||||
20250429,142100,879865000,38000,38000,38000,38000,63
|
||||
20250429,142000,877471000,38000,37900,38000,37900,47
|
||||
20250429,141900,875689050,37900,37900,37950,37900,64
|
||||
20250429,141800,873260400,37950,37900,37950,37900,62
|
||||
20250429,141700,870908000,37950,37900,37950,37900,64
|
||||
20250429,141600,868482300,37900,37900,37900,37800,60
|
||||
20250429,141500,866212300,37800,37900,37900,37800,79
|
||||
20250429,141400,863221100,37900,37900,37900,37900,49
|
||||
20250429,141300,861364000,37950,37950,37950,37900,176
|
||||
20250429,141200,854684950,38000,38000,38000,38000,62
|
||||
20250429,141100,852328950,38000,38000,38000,38000,62
|
||||
20250429,141000,849972950,38000,38000,38000,38000,61
|
||||
20250429,140900,847654950,38000,37950,38000,37950,145
|
||||
20250429,140800,842147450,38000,38050,38050,38000,309
|
||||
20250429,140700,830402350,38050,38000,38050,38000,61
|
||||
20250429,140600,828082350,38050,37950,38050,37950,62
|
||||
20250429,140500,825726800,38050,38000,38050,37950,524
|
||||
20250429,140400,805829700,38000,37950,38000,37950,146
|
||||
20250429,140300,800284850,38000,37950,38000,37950,140
|
||||
20250429,140200,794971800,37950,37950,37950,37950,62
|
||||
20250429,140100,792618900,37950,37950,37950,37950,62
|
||||
20250429,140000,790266000,37950,37950,37950,37950,61
|
||||
20250429,135900,787951050,37950,37900,37950,37900,142
|
||||
20250429,135800,782566100,37950,37950,37950,37950,62
|
||||
20250429,135700,780213200,37950,37950,37950,37950,61
|
||||
20250429,135600,777898250,37950,37900,37950,37900,47
|
||||
20250429,135500,776116450,37900,37900,37900,37900,62
|
||||
20250429,135400,773766650,37900,37900,37900,37900,61
|
||||
20250429,135300,771454750,37900,37850,37900,37850,194
|
||||
20250429,135200,764107600,37900,37900,37900,37900,123
|
||||
20250429,135100,759445900,37900,37900,37900,37900,61
|
||||
20250429,135000,757134000,37900,37900,37900,37900,84
|
||||
20250429,134900,753950400,37850,37850,37850,37850,0
|
||||
20250429,134800,753950400,37850,37900,37900,37850,62
|
||||
20250429,134700,751600650,37950,37950,37950,37950,63
|
||||
20250429,134600,749209800,37950,37950,37950,37950,61
|
||||
20250429,134500,746894850,37950,37950,37950,37950,63
|
||||
20250429,134400,744504000,37950,37950,37950,37950,61
|
||||
20250429,134300,742189050,37950,37950,37950,37950,183
|
||||
20250429,134200,735244200,37950,37900,37950,37900,125
|
||||
20250429,134100,730506250,37900,37900,37900,37900,62
|
||||
20250429,134000,728156450,37900,37850,37950,37700,816
|
||||
20250429,133900,697281500,37700,37700,37850,37600,720
|
||||
20250429,133800,670111000,37600,37600,37700,37600,166
|
||||
20250429,133700,663863250,37600,37550,37600,37550,73
|
||||
20250429,133600,661118900,37600,37600,37600,37600,1
|
||||
20250429,133500,661081300,37600,37600,37600,37600,0
|
||||
20250429,133400,661081300,37600,37500,37700,37500,301
|
||||
20250429,133300,649785850,37500,37450,37500,37450,8
|
||||
20250429,133200,649486150,37500,37500,37500,37500,56
|
||||
20250429,133100,647386150,37500,37500,37500,37500,0
|
||||
20250429,133000,647386150,37500,37500,37500,37500,0
|
||||
20250429,132900,647386150,37500,37500,37500,37500,0
|
||||
20250429,132800,647386150,37500,37550,37600,37500,125
|
||||
20250429,132700,642696900,37600,37600,37600,37600,0
|
||||
20250429,132600,642696900,37600,37550,37600,37550,27
|
||||
20250429,132500,641682850,37550,37550,37550,37550,0
|
||||
20250429,132400,641682850,37550,37550,37550,37550,0
|
||||
20250429,132300,641682850,37550,37550,37550,37550,0
|
||||
20250429,132200,641682850,37550,37550,37550,37550,0
|
||||
20250429,132100,641682850,37550,37550,37550,37550,0
|
||||
20250429,132000,641682850,37550,37550,37550,37550,0
|
||||
20250429,131900,641682850,37550,37550,37550,37550,0
|
||||
20250429,131800,641682850,37550,37500,37550,37500,3
|
||||
20250429,131700,641570300,37550,37550,37550,37550,0
|
||||
20250429,131600,641570300,37550,37550,37550,37550,0
|
||||
20250429,131500,641570300,37550,37500,37550,37500,6
|
||||
20250429,131400,641345250,37550,37550,37550,37550,0
|
||||
20250429,131300,641345250,37550,37500,37550,37500,8
|
||||
20250429,131200,641045150,37550,37550,37550,37500,29
|
||||
20250429,131100,639956700,37500,37450,37500,37450,81
|
||||
20250429,131000,636919700,37500,37500,37500,37500,0
|
||||
20250429,130900,636919700,37500,37400,37500,37400,188
|
||||
20250429,130800,629883400,37450,37400,37450,37400,14
|
||||
20250429,130700,629359650,37400,37400,37400,37400,0
|
||||
20250429,130600,629359650,37400,37400,37400,37400,0
|
||||
20250429,130500,629359650,37400,37400,37400,37400,0
|
||||
20250429,130400,629359650,37400,37400,37400,37400,0
|
||||
20250429,130300,629359650,37400,37400,37400,37400,26
|
||||
20250429,130200,628387250,37400,37400,37400,37400,0
|
||||
20250429,130100,628387250,37400,37400,37400,37400,4
|
||||
20250429,130000,628237650,37350,37350,37350,37350,0
|
||||
20250429,125900,628237650,37350,37350,37350,37350,1
|
||||
20250429,125800,628200300,37400,37350,37400,37350,2
|
||||
20250429,125700,628125550,37350,37350,37350,37350,1
|
||||
20250429,125600,628088200,37350,37350,37350,37350,1
|
||||
20250429,125500,628050850,37350,37350,37350,37350,1
|
||||
20250429,125400,628013500,37450,37400,37450,37400,2
|
||||
20250429,125300,627938650,37400,37400,37400,37400,1
|
||||
20250429,125200,627901250,37400,37400,37400,37400,0
|
||||
20250429,125100,627901250,37400,37400,37400,37400,1
|
||||
20250429,125000,627863850,37400,37400,37450,37350,444
|
||||
20250429,124900,611255550,37400,37400,37400,37400,1
|
||||
20250429,124800,611218150,37400,37400,37450,37400,3
|
||||
20250429,124700,611105900,37400,37400,37400,37400,1
|
||||
20250429,124600,611068500,37400,37400,37400,37400,1
|
||||
20250429,124500,611031100,37400,37400,37400,37400,1
|
||||
20250429,124400,610993700,37450,37400,37450,37400,2
|
||||
20250429,124300,610918850,37450,37400,37450,37400,10
|
||||
20250429,124200,610544750,37400,37400,37400,37400,1
|
||||
20250429,124100,610507350,37400,37400,37400,37400,1
|
||||
20250429,124000,610469950,37450,37450,37450,37400,154
|
||||
20250429,123900,604703300,37450,37450,37450,37450,0
|
||||
20250429,123800,604703300,37450,37450,37450,37450,2
|
||||
20250429,123700,604628400,37500,37450,37500,37450,2
|
||||
20250429,123600,604553450,37450,37450,37450,37450,1
|
||||
20250429,123500,604516000,37450,37450,37450,37450,1
|
||||
20250429,123400,604478550,37450,37450,37450,37450,1
|
||||
20250429,123300,604441100,37500,37450,37500,37450,3
|
||||
20250429,123200,604328700,37450,37450,37450,37450,1
|
||||
20250429,123100,604291250,37450,37450,37450,37450,1
|
||||
20250429,123000,604253800,37500,37450,37500,37450,2
|
||||
20250429,122900,604178850,37450,37450,37450,37450,1
|
||||
20250429,122800,604141400,37500,37450,37500,37450,5
|
||||
20250429,122700,603954100,37500,37450,37500,37450,14
|
||||
20250429,122600,603429150,37500,37500,37500,37450,27
|
||||
20250429,122500,602417550,37500,37550,37550,37500,178
|
||||
20250429,122400,595733700,37550,37550,37550,37550,1
|
||||
20250429,122300,595696150,37600,37600,37600,37550,17
|
||||
20250429,122200,595057250,37600,37600,37650,37600,67
|
||||
20250429,122100,592538000,37600,37600,37600,37600,1
|
||||
20250429,122000,592500400,37600,37600,37650,37600,47
|
||||
20250429,121900,590732750,37650,37600,37650,37600,2
|
||||
20250429,121800,590657500,37600,37600,37600,37600,1
|
||||
20250429,121700,590619900,37600,37600,37600,37600,1
|
||||
20250429,121600,590582300,37600,37600,37600,37600,1
|
||||
20250429,121500,590544700,37650,37600,37650,37600,2
|
||||
20250429,121400,590469450,37600,37600,37600,37600,1
|
||||
20250429,121300,590431850,37650,37600,37650,37600,4
|
||||
20250429,121200,590281400,37600,37600,37600,37600,1
|
||||
20250429,121100,590243800,37600,37600,37600,37600,1
|
||||
20250429,121000,590206200,37600,37600,37600,37600,26
|
||||
20250429,120900,589228600,37600,37600,37650,37550,8
|
||||
20250429,120800,588927800,37550,37550,37650,37550,4
|
||||
20250429,120700,588777500,37550,37550,37550,37550,1
|
||||
20250429,120600,588739950,37550,37550,37550,37550,1
|
||||
20250429,120500,588702400,37650,37600,37650,37550,26
|
||||
20250429,120400,587724950,37600,37600,37600,37600,40
|
||||
20250429,120300,586220950,37650,37650,37650,37600,10
|
||||
20250429,120200,585844800,37700,37550,37700,37550,257
|
||||
20250429,120100,576174200,37550,37550,37550,37550,1
|
||||
20250429,120000,576136650,37600,37550,37600,37550,5
|
||||
20250429,115900,575948800,37550,37550,37550,37550,1
|
||||
20250429,115800,575911250,37550,37550,37600,37550,5
|
||||
20250429,115700,575723450,37550,37550,37550,37550,1
|
||||
20250429,115600,575685900,37600,37600,37600,37550,65
|
||||
20250429,115500,573242300,37600,37600,37600,37600,3
|
||||
20250429,115400,573129500,37650,37650,37650,37650,50
|
||||
20250429,115300,571247000,37750,37450,37800,37450,94
|
||||
20250429,115200,567708950,37450,37400,37600,37400,277
|
||||
20250429,115100,557313700,37500,37450,37500,37400,31
|
||||
20250429,115000,556152700,37500,37400,37500,37400,3
|
||||
20250429,114900,556040400,37500,37400,37500,37400,22
|
||||
20250429,114800,555216400,37450,37400,37450,37400,22
|
||||
20250429,114700,554392550,37400,37400,37400,37400,0
|
||||
20250429,114600,554392550,37400,37450,37450,37400,2
|
||||
20250429,114500,554317700,37400,37400,37450,37400,4
|
||||
20250429,114400,554168050,37400,37400,37400,37400,1
|
||||
20250429,114300,554130650,37400,37400,37450,37400,8
|
||||
20250429,114200,553831350,37400,37450,37450,37400,6
|
||||
20250429,114100,553606700,37450,37400,37450,37400,23
|
||||
20250429,114000,552745400,37400,37400,37400,37400,3
|
||||
20250429,113900,552633200,37400,37400,37400,37400,1
|
||||
20250429,113800,552595800,37400,37400,37400,37400,3
|
||||
20250429,113700,552483600,37400,37400,37400,37400,1
|
||||
20250429,113600,552446200,37400,37400,37400,37400,2
|
||||
20250429,113500,552371400,37400,37400,37400,37400,2
|
||||
20250429,113400,552296600,37400,37400,37400,37400,0
|
||||
20250429,113300,552296600,37400,37400,37400,37400,1
|
||||
20250429,113200,552259200,37400,37450,37500,37400,96
|
||||
20250429,113100,548663250,37400,37400,37400,37400,2
|
||||
20250429,113000,548588450,37400,37400,37400,37400,2
|
||||
20250429,112900,548513650,37400,37400,37450,37400,3
|
||||
20250429,112800,548401400,37400,37400,37450,37400,5
|
||||
20250429,112700,548214350,37400,37400,37400,37400,1
|
||||
20250429,112600,548176950,37400,37450,37450,37400,106
|
||||
20250429,112500,544207850,37400,37400,37450,37400,4
|
||||
20250429,112400,544058200,37400,37400,37400,37400,1
|
||||
20250429,112300,544020800,37400,37450,37450,37400,5
|
||||
20250429,112200,543833700,37450,37350,37450,37350,125
|
||||
20250429,112100,539157500,37350,37350,37350,37350,0
|
||||
20250429,112000,539157500,37350,37350,37400,37350,3
|
||||
20250429,111900,539045400,37350,37350,37400,37350,7
|
||||
20250429,111800,538783900,37350,37350,37350,37350,1
|
||||
20250429,111700,538746550,37400,37350,37400,37350,2
|
||||
20250429,111600,538671800,37350,37400,37400,37350,5
|
||||
20250429,111500,538484950,37350,37350,37350,37350,2
|
||||
20250429,111400,538410250,37350,37350,37350,37350,1
|
||||
20250429,111300,538372900,37450,37350,37450,37350,2
|
||||
20250429,111200,538298100,37350,37350,37350,37350,1
|
||||
20250429,111100,538260750,37350,37350,37350,37350,1
|
||||
20250429,111000,538223400,37350,37350,37450,37350,3
|
||||
20250429,110900,538111250,37350,37350,37350,37350,3
|
||||
20250429,110800,537999200,37400,37400,37400,37400,50
|
||||
20250429,110700,536129200,37400,37350,37400,37350,23
|
||||
20250429,110600,535269900,37350,37400,37400,37350,52
|
||||
20250429,110500,533325150,37350,37350,37350,37350,2
|
||||
20250429,110400,533250450,37350,37350,37350,37350,1
|
||||
20250429,110300,533213100,37350,37350,37400,37350,32
|
||||
20250429,110200,532016450,37350,37350,37350,37350,2
|
||||
20250429,110100,531941750,37350,37350,37350,37350,18
|
||||
20250429,110000,531269450,37400,37350,37400,37350,10
|
||||
20250429,105900,530895800,37400,37350,37400,37350,2
|
||||
20250429,105800,530821050,37350,37350,37350,37350,1
|
||||
20250429,105700,530783700,37350,37350,37350,37350,1
|
||||
20250429,105600,530746350,37350,37350,37450,37350,3
|
||||
20250429,105500,530634200,37450,37400,37450,37400,73
|
||||
20250429,105400,527902600,37450,37400,37450,37400,4
|
||||
20250429,105300,527752950,37400,37400,37400,37400,1
|
||||
20250429,105200,527715550,37450,37450,37450,37400,178
|
||||
20250429,105100,521049500,37450,37450,37450,37450,8
|
||||
20250429,105000,520749900,37450,37450,37500,37450,3
|
||||
20250429,104900,520637500,37450,37400,37550,37400,128
|
||||
20250429,104800,515836700,37400,37400,37400,37400,1
|
||||
20250429,104700,515799300,37400,37400,37400,37400,2
|
||||
20250429,104600,515724500,37500,37300,37500,37300,512
|
||||
20250429,104500,496555550,37300,37300,37300,37300,2
|
||||
20250429,104400,496480950,37400,37250,37400,37250,684
|
||||
20250429,104300,470947500,37300,37200,37300,37200,797
|
||||
20250429,104200,441257600,37200,37200,37200,37200,8
|
||||
20250429,104100,440960000,37200,37250,37250,37200,78
|
||||
20250429,104000,438055200,37250,37250,37250,37250,2
|
||||
20250429,103900,437980700,37250,37250,37250,37250,4
|
||||
20250429,103800,437831700,37300,37250,37300,37250,8
|
||||
20250429,103700,437533650,37300,37300,37300,37300,100
|
||||
20250429,103600,433803650,37350,37300,37350,37300,3
|
||||
20250429,103500,433691700,37300,37350,37350,37300,14
|
||||
20250429,103400,433168850,37300,37300,37300,37300,2
|
||||
20250429,103300,433094250,37300,37350,37400,37300,26
|
||||
20250429,103200,432123000,37350,37300,37350,37300,164
|
||||
20250429,103100,425997650,37350,37300,37350,37300,189
|
||||
20250429,103000,418938550,37300,37300,37300,37300,1
|
||||
20250429,102900,418901250,37300,37300,37350,37300,19
|
||||
20250429,102800,418192350,37300,37300,37350,37300,50
|
||||
20250429,102700,416327100,37300,37300,37350,37300,16
|
||||
20250429,102600,415730250,37300,37350,37350,37300,41
|
||||
20250429,102500,414199700,37300,37300,37300,37300,17
|
||||
20250429,102400,413565600,37300,37300,37300,37300,32
|
||||
20250429,102300,412372000,37400,37400,37400,37400,68
|
||||
20250429,102200,409828800,37450,37400,37450,37400,2
|
||||
20250429,102100,409753950,37450,37400,37450,37400,55
|
||||
20250429,102000,407696450,37450,37450,37450,37400,27
|
||||
20250429,101900,406685350,37400,37500,37500,37400,943
|
||||
20250429,101800,371369550,37500,37500,37600,37500,3
|
||||
20250429,101700,371256950,37500,37500,37500,37500,1
|
||||
20250429,101600,371219450,37500,37500,37500,37500,0
|
||||
20250429,101500,371219450,37500,37500,37600,37500,24
|
||||
20250429,101400,370318950,37500,37500,37600,37500,52
|
||||
20250429,101300,368365650,37500,37500,37500,37500,21
|
||||
20250429,101200,367578150,37500,37500,37500,37500,1
|
||||
20250429,101100,367540650,37500,37500,37500,37500,141
|
||||
20250429,101000,362253150,37500,37750,37750,37500,585
|
||||
20250429,100900,340249950,37700,37700,37750,37700,15
|
||||
20250429,100800,339683800,37750,37650,37750,37650,38
|
||||
20250429,100700,338250850,37750,37650,37750,37650,20
|
||||
20250429,100600,337496200,37750,37650,37750,37650,15
|
||||
20250429,100500,336931150,37750,37750,37750,37650,5
|
||||
20250429,100400,336742500,37700,37800,37900,37650,268
|
||||
20250429,100300,326627350,37900,37900,37900,37900,15
|
||||
20250429,100200,326058850,37900,37950,37950,37900,2
|
||||
20250429,100100,325983000,37950,37900,37950,37900,309
|
||||
20250429,100000,314270350,37900,37950,37950,37900,28
|
||||
20250429,095900,313207850,37900,37950,37950,37900,52
|
||||
20250429,095800,311234550,37950,37950,37950,37900,76
|
||||
20250429,095700,308351400,37950,37900,37950,37900,4
|
||||
20250429,095600,308199750,37950,37900,37950,37800,156
|
||||
20250429,095500,302286000,37900,37900,38050,37900,97
|
||||
20250429,095400,298607050,37900,37950,38000,37900,91
|
||||
20250429,095300,295152350,38000,37950,38000,37950,89
|
||||
20250429,095200,291770900,37950,38000,38000,37950,6
|
||||
20250429,095100,291542950,38000,37950,38000,37950,121
|
||||
20250429,095000,286946000,37950,38000,38000,37950,4
|
||||
20250429,094900,286794050,37950,38000,38050,37900,295
|
||||
20250429,094800,275601750,38000,38000,38000,38000,34
|
||||
20250429,094700,274309750,38000,38050,38100,38000,80
|
||||
20250429,094600,271266200,38050,38000,38050,38000,65
|
||||
20250429,094500,268793550,37950,37950,37950,37950,1
|
||||
20250429,094400,268755600,37950,37900,38000,37900,154
|
||||
20250429,094300,262910100,37950,38000,38000,37900,73
|
||||
20250429,094200,260138550,38000,38000,38000,37900,43
|
||||
20250429,094100,258504900,38000,37950,38000,37950,34
|
||||
20250429,094000,257212950,38000,38000,38000,37950,44
|
||||
20250429,093900,255541700,37900,38000,38100,37850,209
|
||||
20250429,093800,247609850,38050,38000,38050,38000,27
|
||||
20250429,093700,246582550,38050,38050,38050,38050,73
|
||||
20250429,093600,243804900,38050,38000,38050,38000,150
|
||||
20250429,093500,238101700,38000,37900,38000,37900,65
|
||||
20250429,093400,235635100,37900,37950,38000,37900,60
|
||||
20250429,093300,233358300,37950,37950,38000,37900,59
|
||||
20250429,093200,231118850,37950,37950,38000,37900,110
|
||||
20250429,093100,226946250,38000,37950,38000,37900,213
|
||||
20250429,093000,218857550,37950,37950,37950,37900,39
|
||||
20250429,092900,217377550,37900,38000,38000,37900,44
|
||||
20250429,092800,215706850,38000,38000,38000,37950,176
|
||||
20250429,092700,209023950,37950,37950,38000,37950,182
|
||||
20250429,092600,202114550,37950,38000,38000,37950,95
|
||||
20250429,092500,198506550,37950,37850,38000,37850,322
|
||||
20250429,092400,186277900,37850,37850,37950,37850,517
|
||||
20250429,092300,166677200,37800,37850,37850,37800,41
|
||||
20250429,092200,165125400,37800,37800,37800,37800,1
|
||||
20250429,092100,165087600,37800,37900,37900,37800,184
|
||||
20250429,092000,158122250,37900,37850,37950,37850,378
|
||||
20250429,091900,143805150,37800,37700,37800,37700,13
|
||||
20250429,091800,143313850,37700,37750,37750,37700,30
|
||||
20250429,091700,142181400,37750,37800,37800,37750,169
|
||||
20250429,091600,135798500,37800,37800,37800,37750,67
|
||||
20250429,091500,133265950,37750,37750,37750,37750,14
|
||||
20250429,091400,132737450,37750,37750,37800,37750,82
|
||||
20250429,091300,129640950,37700,37700,37800,37700,154
|
||||
20250429,091200,123823350,37700,37550,37750,37550,303
|
||||
20250429,091100,112405800,37600,37500,37600,37500,19
|
||||
20250429,091000,111692600,37600,37450,37600,37450,428
|
||||
20250429,090900,95640250,37400,37450,37450,37400,154
|
||||
20250429,090800,89873000,37400,37250,37400,37250,434
|
||||
20250429,090700,73689800,37200,37300,37300,37200,193
|
||||
20250429,090600,66498300,37300,37300,37300,37250,38
|
||||
20250429,090500,65080950,37300,37200,37300,37200,494
|
||||
20250429,090400,46675400,37200,37250,37250,37150,126
|
||||
20250429,090300,41989100,37250,37250,37250,37200,318
|
||||
20250429,090200,30147300,37200,37450,37500,37200,275
|
||||
20250429,090100,19901350,37600,37850,37850,37450,328
|
||||
20250429,090000,7570150,37850,37900,37900,37650,200
|
||||
|
Reference in New Issue
Block a user