Update 2025-04-29 2740 candle_min
This commit is contained in:
559
000990/min/candle-20250429.csv
Normal file
559
000990/min/candle-20250429.csv
Normal file
@@ -0,0 +1,559 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,181700,9728774675,39050,39050,39050,39050,9847
|
||||
20250429,181600,9728774675,39050,39050,39050,39050,0
|
||||
20250429,181500,9728774675,39050,39050,39050,39050,0
|
||||
20250429,181400,9728774675,39050,39050,39050,39050,0
|
||||
20250429,181300,9728774675,39050,39050,39050,39050,0
|
||||
20250429,181200,9728774675,39050,39050,39050,39050,0
|
||||
20250429,181100,9728774675,39050,39050,39050,39050,0
|
||||
20250429,181000,9728774675,39050,39050,39050,39050,0
|
||||
20250429,180900,9728774675,39050,39050,39050,39050,0
|
||||
20250429,180800,9728774675,39050,39050,39050,39050,0
|
||||
20250429,180700,9728774675,39050,39050,39050,39050,0
|
||||
20250429,180600,9728774675,39050,39050,39050,39050,0
|
||||
20250429,180500,9728774675,39050,39050,39050,39050,0
|
||||
20250429,180400,9728774675,39050,39050,39050,39050,0
|
||||
20250429,180300,9728774675,39050,39050,39050,39050,0
|
||||
20250429,180200,9728774675,39050,39050,39050,39050,0
|
||||
20250429,180100,9728774675,39050,39050,39050,39050,0
|
||||
20250429,180000,9728774675,39050,39050,39050,39050,0
|
||||
20250429,175900,9728774675,39050,39050,39050,39050,0
|
||||
20250429,175800,9728774675,39050,39050,39050,39050,0
|
||||
20250429,175700,9728774675,39050,39050,39050,39050,0
|
||||
20250429,175600,9728774675,39050,39050,39050,39050,0
|
||||
20250429,175500,9728774675,39050,39050,39050,39050,0
|
||||
20250429,175400,9728774675,39050,39050,39050,39050,0
|
||||
20250429,175300,9728774675,39050,39050,39050,39050,0
|
||||
20250429,175200,9728774675,39050,39050,39050,39050,0
|
||||
20250429,175100,9728774675,39050,39050,39050,39050,0
|
||||
20250429,175000,9728774675,39050,39050,39050,39050,0
|
||||
20250429,174900,9728774675,39050,39050,39050,39050,0
|
||||
20250429,174800,9728774675,39050,39050,39050,39050,0
|
||||
20250429,174700,9728774675,39050,39050,39050,39050,9847
|
||||
20250429,174600,9728774675,39050,39050,39050,39050,0
|
||||
20250429,174500,9728774675,39050,39050,39050,39050,0
|
||||
20250429,174400,9728774675,39050,39050,39050,39050,0
|
||||
20250429,174300,9728774675,39050,39050,39050,39050,0
|
||||
20250429,174200,9728774675,39050,39050,39050,39050,0
|
||||
20250429,174100,9728774675,39050,39050,39050,39050,0
|
||||
20250429,174000,9728774675,39050,39050,39050,39050,0
|
||||
20250429,173900,9728774675,39050,39050,39050,39050,0
|
||||
20250429,173800,9728774675,39050,39050,39050,39050,0
|
||||
20250429,173700,9728774675,39050,39050,39050,39050,0
|
||||
20250429,173600,9728774675,39050,39050,39050,39050,0
|
||||
20250429,173500,9728774675,39050,39050,39050,39050,0
|
||||
20250429,173400,9728774675,39050,39050,39050,39050,0
|
||||
20250429,173300,9728774675,39050,39050,39050,39050,0
|
||||
20250429,173200,9728774675,39050,39050,39050,39050,0
|
||||
20250429,173100,9728774675,39050,39050,39050,39050,0
|
||||
20250429,173000,9728774675,39050,39050,39050,39050,0
|
||||
20250429,172900,9728774675,39050,39050,39050,39050,0
|
||||
20250429,172800,9728774675,39050,39050,39050,39050,0
|
||||
20250429,172700,9728774675,39050,39050,39050,39050,0
|
||||
20250429,172600,9728774675,39050,39050,39050,39050,0
|
||||
20250429,172500,9728774675,39050,39050,39050,39050,0
|
||||
20250429,172400,9728774675,39050,39050,39050,39050,0
|
||||
20250429,172300,9728774675,39050,39050,39050,39050,0
|
||||
20250429,172200,9728774675,39050,39050,39050,39050,0
|
||||
20250429,172100,9728774675,39050,39050,39050,39050,0
|
||||
20250429,172000,9728774675,39050,39050,39050,39050,0
|
||||
20250429,171900,9728774675,39050,39050,39050,39050,0
|
||||
20250429,171800,9728774675,39050,39050,39050,39050,0
|
||||
20250429,171700,9728774675,39050,39050,39050,39050,9847
|
||||
20250429,171600,9728774675,39050,39050,39050,39050,0
|
||||
20250429,171500,9728774675,39050,39050,39050,39050,0
|
||||
20250429,171400,9728774675,39050,39050,39050,39050,0
|
||||
20250429,171300,9728774675,39050,39050,39050,39050,0
|
||||
20250429,171200,9728774675,39050,39050,39050,39050,0
|
||||
20250429,171100,9728774675,39050,39050,39050,39050,0
|
||||
20250429,171000,9728774675,39050,39050,39050,39050,0
|
||||
20250429,170900,9728774675,39050,39050,39050,39050,0
|
||||
20250429,170800,9728774675,39050,39050,39050,39050,0
|
||||
20250429,170700,9728774675,39050,39050,39050,39050,0
|
||||
20250429,170600,9728774675,39050,39050,39050,39050,0
|
||||
20250429,170500,9728774675,39050,39050,39050,39050,0
|
||||
20250429,170400,9728774675,39050,39050,39050,39050,0
|
||||
20250429,170300,9728774675,39050,39050,39050,39050,0
|
||||
20250429,170200,9728774675,39050,39050,39050,39050,0
|
||||
20250429,170100,9728774675,39050,39050,39050,39050,0
|
||||
20250429,170000,9728774675,39050,39050,39050,39050,0
|
||||
20250429,165900,9728774675,39050,39050,39050,39050,0
|
||||
20250429,165800,9728774675,39050,39050,39050,39050,0
|
||||
20250429,165700,9728774675,39050,39050,39050,39050,0
|
||||
20250429,165600,9728774675,39050,39050,39050,39050,0
|
||||
20250429,165500,9728774675,39050,39050,39050,39050,0
|
||||
20250429,165400,9728774675,39050,39050,39050,39050,0
|
||||
20250429,165300,9728774675,39050,39050,39050,39050,0
|
||||
20250429,165200,9728774675,39050,39050,39050,39050,0
|
||||
20250429,165100,9728774675,39050,39050,39050,39050,0
|
||||
20250429,165000,9728774675,39050,39050,39050,39050,0
|
||||
20250429,164900,9728774675,39050,39050,39050,39050,0
|
||||
20250429,164800,9728774675,39050,39050,39050,39050,0
|
||||
20250429,164700,9728774675,39050,39050,39050,39050,9847
|
||||
20250429,164600,9728774675,39050,39050,39050,39050,0
|
||||
20250429,164500,9728774675,39050,39050,39050,39050,0
|
||||
20250429,164400,9728774675,39050,39050,39050,39050,0
|
||||
20250429,164300,9728774675,39050,39050,39050,39050,0
|
||||
20250429,164200,9728774675,39050,39050,39050,39050,0
|
||||
20250429,164100,9728774675,39050,39050,39050,39050,0
|
||||
20250429,164000,9728774675,39050,39050,39050,39050,0
|
||||
20250429,163900,9728774675,39050,39050,39050,39050,0
|
||||
20250429,163800,9728774675,39050,39050,39050,39050,0
|
||||
20250429,163700,9728774675,39050,39050,39050,39050,0
|
||||
20250429,163600,9728774675,39050,39050,39050,39050,0
|
||||
20250429,163500,9728774675,39050,39050,39050,39050,0
|
||||
20250429,163400,9728774675,39050,39050,39050,39050,0
|
||||
20250429,163300,9728774675,39050,39050,39050,39050,0
|
||||
20250429,163200,9728774675,39050,39050,39050,39050,0
|
||||
20250429,163100,9728774675,39050,39050,39050,39050,0
|
||||
20250429,163000,9728774675,39050,39050,39050,39050,0
|
||||
20250429,162900,9728774675,39050,39050,39050,39050,0
|
||||
20250429,162800,9728774675,39050,39050,39050,39050,0
|
||||
20250429,162700,9728774675,39050,39050,39050,39050,0
|
||||
20250429,162600,9728774675,39050,39050,39050,39050,0
|
||||
20250429,162500,9728774675,39050,39050,39050,39050,0
|
||||
20250429,162400,9728774675,39050,39050,39050,39050,0
|
||||
20250429,162300,9728774675,39050,39050,39050,39050,0
|
||||
20250429,162200,9728774675,39050,39050,39050,39050,0
|
||||
20250429,162100,9728774675,39050,39050,39050,39050,0
|
||||
20250429,162000,9728774675,39050,39050,39050,39050,0
|
||||
20250429,161900,9728774675,39050,39050,39050,39050,0
|
||||
20250429,161800,9728774675,39050,39050,39050,39050,0
|
||||
20250429,161700,9728774675,39050,39050,39050,39050,9847
|
||||
20250429,161600,9728774675,39050,39050,39050,39050,0
|
||||
20250429,161500,9728774675,39050,39050,39050,39050,0
|
||||
20250429,161400,9728774675,39050,39050,39050,39050,0
|
||||
20250429,161300,9728774675,39050,39050,39050,39050,0
|
||||
20250429,161200,9728774675,39050,39050,39050,39050,0
|
||||
20250429,161100,9728774675,39050,39050,39050,39050,0
|
||||
20250429,161000,9728774675,39050,39050,39050,39050,0
|
||||
20250429,160900,9728774675,39050,39050,39050,39050,0
|
||||
20250429,160800,9728774675,39050,39050,39050,39050,0
|
||||
20250429,160700,9728774675,39050,39050,39050,39050,0
|
||||
20250429,160600,9728774675,39050,39050,39050,39050,0
|
||||
20250429,160500,9728774675,39050,39050,39050,39050,0
|
||||
20250429,160400,9728774675,39050,39050,39050,39050,0
|
||||
20250429,160300,9728774675,39050,39050,39050,39050,0
|
||||
20250429,160200,9728774675,39050,39050,39050,39050,0
|
||||
20250429,160100,9728774675,39050,39050,39050,39050,0
|
||||
20250429,160000,9728774675,39050,39050,39050,39050,0
|
||||
20250429,155900,9728774675,39050,39050,39050,39050,0
|
||||
20250429,155800,9728774675,39050,39050,39050,39050,0
|
||||
20250429,155700,9728774675,39050,39050,39050,39050,0
|
||||
20250429,155600,9728774675,39050,39050,39050,39050,0
|
||||
20250429,155500,9728774675,39050,39050,39050,39050,0
|
||||
20250429,155400,9728774675,39050,39050,39050,39050,0
|
||||
20250429,155300,9728774675,39050,39050,39050,39050,0
|
||||
20250429,155200,9728774675,39050,39050,39050,39050,0
|
||||
20250429,155100,9728774675,39050,39050,39050,39050,0
|
||||
20250429,155000,9728774675,39050,39050,39050,39050,0
|
||||
20250429,154900,9728774675,39050,39050,39050,39050,0
|
||||
20250429,154800,9728774675,39050,39050,39050,39050,0
|
||||
20250429,154700,9728774675,39050,39050,39050,39050,9847
|
||||
20250429,154600,9728774675,39050,39050,39050,39050,0
|
||||
20250429,154500,9728774675,39050,39050,39050,39050,0
|
||||
20250429,154400,9728774675,39050,39050,39050,39050,0
|
||||
20250429,154300,9728774675,39050,39050,39050,39050,0
|
||||
20250429,154200,9728774675,39050,39050,39050,39050,0
|
||||
20250429,154100,9728774675,39050,39050,39050,39050,0
|
||||
20250429,154000,9728774675,39050,39050,39050,39050,0
|
||||
20250429,153900,9728774675,39050,39050,39050,39050,0
|
||||
20250429,153800,9728774675,39050,39050,39050,39050,0
|
||||
20250429,153700,9728774675,39050,39050,39050,39050,0
|
||||
20250429,153600,9728774675,39050,39050,39050,39050,0
|
||||
20250429,153500,9728774675,39050,39050,39050,39050,0
|
||||
20250429,153400,9728774675,39050,39050,39050,39050,0
|
||||
20250429,153300,9728774675,39050,39050,39050,39050,0
|
||||
20250429,153200,9728774675,39050,39050,39050,39050,0
|
||||
20250429,153100,9728774675,39050,39050,39050,39050,0
|
||||
20250429,153000,9728774675,39050,39050,39050,39050,9847
|
||||
20250429,152900,9344249325,39050,39050,39050,39050,0
|
||||
20250429,152800,9344249325,39050,39050,39050,39050,0
|
||||
20250429,152700,9344249325,39050,39050,39050,39050,0
|
||||
20250429,152600,9344249325,39050,39050,39050,39050,0
|
||||
20250429,152500,9344249325,39050,39050,39050,39050,0
|
||||
20250429,152400,9344249325,39050,39050,39050,39050,0
|
||||
20250429,152300,9344249325,39050,39050,39050,39050,0
|
||||
20250429,152200,9344249325,39050,39050,39050,39050,0
|
||||
20250429,152100,9344249325,39050,39050,39050,39050,0
|
||||
20250429,152000,9344249325,39050,39050,39050,39050,0
|
||||
20250429,151900,9344249325,39050,39000,39050,38950,1141
|
||||
20250429,151800,9299745425,39000,38950,39000,38950,332
|
||||
20250429,151700,9286804925,38950,38950,39000,38950,899
|
||||
20250429,151600,9251780825,38950,38950,39000,38900,946
|
||||
20250429,151500,9214941275,38900,38950,39000,38900,1076
|
||||
20250429,151400,9173028325,39000,38950,39000,38900,584
|
||||
20250429,151300,9150280175,38950,38950,39000,38900,1153
|
||||
20250429,151200,9105372425,39000,39000,39000,38950,827
|
||||
20250429,151100,9073137925,38950,38900,39000,38900,1428
|
||||
20250429,151000,9017506925,38900,38950,38950,38900,831
|
||||
20250429,150900,8985161925,38900,38950,38950,38900,438
|
||||
20250429,150800,8968117225,38900,38900,38950,38900,541
|
||||
20250429,150700,8947061075,38950,38900,38950,38850,1929
|
||||
20250429,150600,8872076425,38900,38900,38900,38850,963
|
||||
20250429,150500,8834626075,38900,38850,38900,38850,724
|
||||
20250429,150400,8806483825,38850,38900,38900,38850,235
|
||||
20250429,150300,8797348475,38900,38850,38900,38850,808
|
||||
20250429,150200,8765952725,38800,38850,38850,38800,698
|
||||
20250429,150100,8738841275,38850,38850,38850,38800,275
|
||||
20250429,150000,8728165925,38850,38750,38850,38750,519
|
||||
20250429,145900,8708023425,38800,38850,38850,38800,501
|
||||
20250429,145800,8688574825,38850,38850,38900,38850,588
|
||||
20250429,145700,8665709925,38850,38850,38900,38850,504
|
||||
20250429,145600,8646128475,38850,38800,38900,38800,789
|
||||
20250429,145500,8615486225,38800,38800,38800,38750,794
|
||||
20250429,145400,8584688775,38800,38750,38800,38750,332
|
||||
20250429,145300,8571820575,38800,38750,38800,38700,530
|
||||
20250429,145200,8551286475,38700,38750,38750,38700,195
|
||||
20250429,145100,8543738175,38700,38700,38750,38700,315
|
||||
20250429,145000,8531541925,38700,38650,38725,38650,250
|
||||
20250429,144900,8521868075,38700,38700,38750,38700,642
|
||||
20250429,144800,8497017450,38700,38675,38700,38650,1128
|
||||
20250429,144700,8453399725,38700,38675,38700,38650,240
|
||||
20250429,144600,8444122700,38650,38700,38700,38650,4100
|
||||
20250429,144500,8285649025,38650,38675,38675,38650,566
|
||||
20250429,144400,8263772225,38650,38675,38700,38650,323
|
||||
20250429,144300,8251283050,38650,38675,38700,38650,651
|
||||
20250429,144200,8226120800,38675,38675,38700,38650,294
|
||||
20250429,144100,8214749275,38700,38675,38700,38650,604
|
||||
20250429,144000,8191400525,38675,38675,38700,38650,563
|
||||
20250429,143900,8169639350,38700,38700,38700,38650,313
|
||||
20250429,143800,8157536075,38650,38725,38750,38650,803
|
||||
20250429,143700,8126460800,38700,38700,38750,38700,282
|
||||
20250429,143600,8115545425,38650,38700,38700,38650,675
|
||||
20250429,143500,8089442200,38700,38650,38725,38650,448
|
||||
20250429,143400,8072123750,38650,38650,38750,38650,395
|
||||
20250429,143300,8056839500,38700,38725,38725,38650,622
|
||||
20250429,143200,8032767325,38750,38700,38750,38650,444
|
||||
20250429,143100,8015579775,38650,38700,38750,38650,485
|
||||
20250429,143000,7996803500,38700,38650,38750,38650,951
|
||||
20250429,142900,7959998000,38650,38650,38700,38650,379
|
||||
20250429,142800,7945343800,38650,38625,38700,38600,1534
|
||||
20250429,142700,7886083775,38625,38650,38650,38600,2015
|
||||
20250429,142600,7808255300,38650,38650,38700,38650,1105
|
||||
20250429,142500,7765543475,38700,38650,38700,38650,736
|
||||
20250429,142400,7737090750,38700,38650,38700,38650,310
|
||||
20250429,142300,7725105400,38650,38650,38750,38650,556
|
||||
20250429,142200,7703594125,38700,38650,38700,38650,686
|
||||
20250429,142100,7677060500,38700,38700,38700,38650,887
|
||||
20250429,142000,7642769225,38650,38700,38700,38650,802
|
||||
20250429,141900,7611764825,38650,38675,38700,38650,338
|
||||
20250429,141800,7598696100,38700,38675,38700,38650,897
|
||||
20250429,141700,7564020550,38700,38700,38700,38650,377
|
||||
20250429,141600,7549442625,38650,38675,38750,38650,635
|
||||
20250429,141500,7524890550,38650,38700,38725,38650,850
|
||||
20250429,141400,7492029200,38675,38750,38750,38650,522
|
||||
20250429,141300,7471827000,38700,38750,38750,38700,1127
|
||||
20250429,141200,7428207225,38750,38700,38750,38700,371
|
||||
20250429,141100,7413847925,38700,38725,38750,38700,690
|
||||
20250429,141000,7387138600,38725,38700,38750,38700,671
|
||||
20250429,140900,7361169350,38700,38700,38750,38700,250
|
||||
20250429,140800,7351491550,38750,38750,38775,38700,965
|
||||
20250429,140700,7314128275,38750,38750,38750,38700,616
|
||||
20250429,140600,7290264150,38750,38725,38800,38700,1495
|
||||
20250429,140500,7232293675,38725,38725,38750,38700,702
|
||||
20250429,140400,7205123950,38750,38750,38750,38700,488
|
||||
20250429,140300,7186225900,38750,38725,38775,38700,742
|
||||
20250429,140200,7157494325,38750,38775,38775,38700,629
|
||||
20250429,140100,7133130750,38775,38775,38800,38750,583
|
||||
20250429,140000,7110525350,38775,38800,38800,38750,569
|
||||
20250429,135900,7088473975,38750,38750,38825,38750,461
|
||||
20250429,135800,7070601925,38800,38800,38825,38750,1232
|
||||
20250429,135700,7022829850,38800,38850,38850,38750,908
|
||||
20250429,135600,6987601425,38800,38825,38850,38800,193
|
||||
20250429,135500,6980111475,38800,38850,38900,38750,524
|
||||
20250429,135400,6959774300,38800,38800,38850,38750,430
|
||||
20250429,135300,6943089575,38800,38800,38850,38800,876
|
||||
20250429,135200,6909084975,38850,38825,38850,38800,663
|
||||
20250429,135100,6883357950,38800,38800,38850,38800,160
|
||||
20250429,135000,6877148050,38850,38850,38900,38800,569
|
||||
20250429,134900,6855066975,38850,38825,38850,38800,546
|
||||
20250429,134800,6833860775,38800,38825,38850,38750,694
|
||||
20250429,134700,6806931350,38800,38825,38850,38800,609
|
||||
20250429,134600,6783297725,38800,38850,38850,38800,277
|
||||
20250429,134500,6772544625,38800,38850,38850,38800,683
|
||||
20250429,134400,6746039700,38825,38825,38825,38800,181
|
||||
20250429,134300,6739015950,38850,38800,38850,38800,530
|
||||
20250429,134200,6718450425,38800,38825,38850,38800,670
|
||||
20250429,134100,6692449525,38800,38825,38850,38800,257
|
||||
20250429,134000,6682475350,38825,38800,38850,38800,476
|
||||
20250429,133900,6664001825,38800,38800,38850,38800,368
|
||||
20250429,133800,6649720400,38800,38800,38850,38750,653
|
||||
20250429,133700,6624379400,38800,38825,38850,38800,550
|
||||
20250429,133600,6603037725,38850,38825,38850,38800,411
|
||||
20250429,133500,6587079650,38850,38850,38850,38800,651
|
||||
20250429,133400,6561810750,38800,38800,38900,38800,405
|
||||
20250429,133300,6546083600,38850,38850,38900,38850,600
|
||||
20250429,133200,6522769875,38850,38825,38900,38800,687
|
||||
20250429,133100,6496102075,38825,38800,38850,38800,255
|
||||
20250429,133000,6486203825,38750,38800,38850,38750,553
|
||||
20250429,132900,6464749325,38850,38750,38850,38750,1191
|
||||
20250429,132800,6418531475,38750,38750,38850,38750,381
|
||||
20250429,132700,6403750275,38800,38775,38825,38750,890
|
||||
20250429,132600,6369241300,38750,38750,38850,38750,194
|
||||
20250429,132500,6361714200,38750,38750,38825,38750,920
|
||||
20250429,132400,6326042075,38750,38750,38775,38700,757
|
||||
20250429,132300,6296712125,38800,38800,38800,38750,273
|
||||
20250429,132200,6286128850,38800,38750,38800,38750,774
|
||||
20250429,132100,6256125425,38750,38725,38800,38700,518
|
||||
20250429,132000,6236050575,38700,38725,38800,38700,581
|
||||
20250429,131900,6213539725,38700,38750,38800,38700,715
|
||||
20250429,131800,6185862050,38750,38750,38800,38700,305
|
||||
20250429,131700,6174048800,38750,38775,38800,38700,597
|
||||
20250429,131600,6150915525,38800,38775,38800,38750,232
|
||||
20250429,131500,6141921050,38800,38775,38800,38750,594
|
||||
20250429,131400,6118899600,38800,38775,38800,38750,1031
|
||||
20250429,131300,6078923900,38775,38775,38800,38750,205
|
||||
20250429,131200,6070976400,38750,38775,38800,38750,654
|
||||
20250429,131100,6045629525,38775,38750,38800,38750,300
|
||||
20250429,131000,6033997800,38750,38750,38800,38750,720
|
||||
20250429,130900,6006090200,38800,38750,38800,38750,591
|
||||
20250429,130800,5983184475,38800,38800,38800,38750,382
|
||||
20250429,130700,5968372450,38750,38825,38850,38750,216
|
||||
20250429,130600,5959990550,38800,38800,38800,38750,595
|
||||
20250429,130500,5936908875,38800,38850,38850,38800,554
|
||||
20250429,130400,5915409225,38800,38800,38850,38800,526
|
||||
20250429,130300,5894997350,38800,38800,38850,38800,233
|
||||
20250429,130200,5885955425,38800,38875,38875,38800,735
|
||||
20250429,130100,5857422975,38900,38850,38900,38850,78
|
||||
20250429,130000,5854391050,38850,38850,38900,38850,964
|
||||
20250429,125900,5816935150,38800,38825,38850,38800,563
|
||||
20250429,125800,5795087025,38825,38850,38850,38825,87
|
||||
20250429,125700,5791707475,38825,38800,38850,38800,551
|
||||
20250429,125600,5770325500,38800,38825,38850,38800,58
|
||||
20250429,125500,5768073575,38800,38825,38850,38800,576
|
||||
20250429,125400,5745720075,38850,38825,38850,38800,458
|
||||
20250429,125300,5727946900,38825,38825,38850,38800,169
|
||||
20250429,125200,5721385125,38800,38825,38850,38800,485
|
||||
20250429,125100,5702564775,38850,38850,38850,38800,546
|
||||
20250429,125000,5681358750,38850,38850,38900,38850,299
|
||||
20250429,124900,5669736700,38850,38850,38875,38800,634
|
||||
20250429,124800,5645126000,38850,38850,38900,38800,489
|
||||
20250429,124700,5626124075,38850,38850,38850,38800,599
|
||||
20250429,124600,5602872500,38825,38800,38850,38800,615
|
||||
20250429,124500,5579001450,38800,38850,38850,38800,459
|
||||
20250429,124400,5561173700,38825,38850,38850,38800,492
|
||||
20250429,124300,5542080775,38825,38850,38850,38800,227
|
||||
20250429,124200,5533265950,38850,38875,38925,38850,1495
|
||||
20250429,124100,5475118325,38875,38925,38925,38850,362
|
||||
20250429,124000,5461038075,38950,38925,38950,38900,130
|
||||
20250429,123900,5455978175,38925,38925,38950,38900,172
|
||||
20250429,123800,5449282375,38925,38900,38925,38850,110
|
||||
20250429,123700,5445003150,38900,38850,38900,38800,694
|
||||
20250429,123600,5418027625,38850,38875,38900,38850,658
|
||||
20250429,123500,5392453100,38875,38850,38900,38800,238
|
||||
20250429,123400,5383205675,38850,38875,38900,38800,534
|
||||
20250429,123300,5362455700,38900,38900,38900,38850,106
|
||||
20250429,123200,5358334750,38850,38875,38900,38850,574
|
||||
20250429,123100,5336030175,38875,38850,38900,38850,490
|
||||
20250429,123000,5316990875,38850,38875,38900,38850,105
|
||||
20250429,122900,5312908775,38875,38900,38900,38850,698
|
||||
20250429,122800,5285779650,38900,38900,38900,38850,136
|
||||
20250429,122700,5280492775,38900,38850,38925,38850,264
|
||||
20250429,122600,5270226375,38900,38875,38900,38850,621
|
||||
20250429,122500,5246098100,38900,38925,38925,38850,195
|
||||
20250429,122400,5238511900,38900,38925,38950,38850,744
|
||||
20250429,122300,5209566900,38900,38900,38950,38900,160
|
||||
20250429,122200,5203340300,38900,38950,38950,38900,678
|
||||
20250429,122100,5176953575,38900,38975,38975,38900,266
|
||||
20250429,122000,5166597000,39000,38975,39000,38950,232
|
||||
20250429,121900,5157553950,39000,38975,39000,38950,476
|
||||
20250429,121800,5139010300,39000,38950,39000,38950,316
|
||||
20250429,121700,5126693450,38950,38975,39000,38950,511
|
||||
20250429,121600,5106783050,38950,39025,39025,38950,263
|
||||
20250429,121500,5096527275,39050,38975,39050,38950,718
|
||||
20250429,121400,5068521375,39000,39050,39050,38950,174
|
||||
20250429,121300,5061735100,39000,39025,39050,39000,556
|
||||
20250429,121200,5040046325,39025,39025,39050,39000,153
|
||||
20250429,121100,5034076125,39000,39050,39050,39000,407
|
||||
20250429,121000,5018202000,39025,39050,39050,39000,185
|
||||
20250429,120900,5010980475,39050,39000,39050,39000,447
|
||||
20250429,120800,4993546175,39000,39025,39050,39000,681
|
||||
20250429,120700,4966977525,39025,39000,39050,39000,76
|
||||
20250429,120600,4964012175,39000,39000,39050,39000,562
|
||||
20250429,120500,4942089725,39050,39000,39050,39000,178
|
||||
20250429,120400,4935145350,39000,39000,39050,38950,711
|
||||
20250429,120300,4907415900,39000,39025,39050,39000,684
|
||||
20250429,120200,4880728525,39025,39000,39050,39000,44
|
||||
20250429,120100,4879011300,39000,39000,39050,39000,459
|
||||
20250429,120000,4861089825,39025,39000,39050,39000,43
|
||||
20250429,115900,4859411900,39000,39025,39025,39000,509
|
||||
20250429,115800,4839559625,39050,39000,39050,39000,535
|
||||
20250429,115700,4818688325,39000,39025,39050,39000,141
|
||||
20250429,115600,4813187800,39025,39050,39050,39000,539
|
||||
20250429,115500,4792160850,39000,39025,39050,39000,122
|
||||
20250429,115400,4787401925,39000,39000,39050,39000,448
|
||||
20250429,115300,4769924850,39000,39025,39025,38950,616
|
||||
20250429,115200,4745901350,39000,39025,39050,39000,129
|
||||
20250429,115100,4740868425,39050,39025,39050,38950,648
|
||||
20250429,115000,4715591425,39025,39025,39050,39000,116
|
||||
20250429,114900,4711065925,39025,39075,39100,39000,234
|
||||
20250429,114800,4701922750,39075,39025,39075,39000,530
|
||||
20250429,114700,4681246750,39050,39025,39100,39000,659
|
||||
20250429,114600,4655512375,39025,39025,39050,39000,939
|
||||
20250429,114500,4618844975,39050,39000,39050,39000,112
|
||||
20250429,114400,4614475725,39050,39025,39100,39000,275
|
||||
20250429,114300,4603735300,39025,39000,39100,38950,1149
|
||||
20250429,114200,4558871450,39025,39000,39050,39000,150
|
||||
20250429,114100,4553015550,39000,39050,39050,39000,439
|
||||
20250429,114000,4535892225,39025,39000,39050,39000,278
|
||||
20250429,113900,4525038500,39000,39025,39025,39000,513
|
||||
20250429,113800,4505030250,39025,39050,39050,39000,110
|
||||
20250429,113700,4500735150,39025,39050,39050,39000,152
|
||||
20250429,113600,4494800725,39000,39025,39050,39000,519
|
||||
20250429,113500,4474557800,39025,39025,39050,39000,480
|
||||
20250429,113400,4455831525,39025,39050,39050,39025,38
|
||||
20250429,113300,4454347875,39000,39025,39100,39000,483
|
||||
20250429,113200,4435488150,39050,39000,39050,39000,187
|
||||
20250429,113100,4428187050,39000,39000,39050,39000,479
|
||||
20250429,113000,4409501550,39050,39050,39050,39000,346
|
||||
20250429,112900,4395994175,39050,39050,39150,39000,277
|
||||
20250429,112800,4385170075,39000,39050,39100,39000,490
|
||||
20250429,112700,4366035675,39050,39050,39100,39050,309
|
||||
20250429,112600,4353966250,39000,39075,39100,39000,389
|
||||
20250429,112500,4338772800,39075,39075,39100,39050,623
|
||||
20250429,112400,4314441050,39050,39025,39050,39000,890
|
||||
20250429,112300,4279688375,39050,39000,39050,38950,594
|
||||
20250429,112200,4256521625,38950,39025,39050,38950,863
|
||||
20250429,112100,4222862925,39025,38975,39050,38950,1062
|
||||
20250429,112000,4181442925,39000,38975,39000,38950,640
|
||||
20250429,111900,4156484050,38975,38975,39000,38950,138
|
||||
20250429,111800,4151106600,39000,38975,39000,38900,443
|
||||
20250429,111700,4133848550,39000,38975,39000,38950,306
|
||||
20250429,111600,4121915950,39000,39000,39025,38950,1550
|
||||
20250429,111500,4061486825,38950,39025,39050,38950,496
|
||||
20250429,111400,4042142000,39025,39000,39050,39000,170
|
||||
20250429,111300,4035506575,39050,39000,39050,39000,545
|
||||
20250429,111200,4014249950,39000,39000,39050,39000,138
|
||||
20250429,111100,4008864950,39050,39050,39100,39000,737
|
||||
20250429,111000,3980101000,39050,39100,39100,39025,698
|
||||
20250429,110900,3952843925,39100,39050,39100,39050,240
|
||||
20250429,110800,3943466650,39100,39050,39100,39050,510
|
||||
20250429,110700,3923549650,39075,39050,39100,39050,164
|
||||
20250429,110600,3917140150,39050,39075,39100,39050,516
|
||||
20250429,110500,3896988325,39075,39075,39100,39050,499
|
||||
20250429,110400,3877500500,39075,39050,39100,39000,196
|
||||
20250429,110300,3869847100,39050,39050,39075,39025,477
|
||||
20250429,110200,3851220225,39100,39050,39100,39050,244
|
||||
20250429,110100,3841683375,39050,39100,39100,39050,547
|
||||
20250429,110000,3820316050,39050,39100,39150,39050,667
|
||||
20250429,105900,3794264050,39100,39100,39200,39050,497
|
||||
20250429,105800,3774821775,39100,39100,39150,39050,509
|
||||
20250429,105700,3754918000,39100,39050,39125,39000,728
|
||||
20250429,105600,3726487825,39050,38975,39050,38975,751
|
||||
20250429,105500,3697185975,39000,38950,39000,38900,959
|
||||
20250429,105400,3659848800,38950,38875,38950,38850,473
|
||||
20250429,105300,3641444825,38850,38900,38900,38850,602
|
||||
20250429,105200,3618050825,38875,38775,38900,38750,1390
|
||||
20250429,105100,3564138400,38750,38750,38800,38700,289
|
||||
20250429,105000,3552939475,38750,38775,38800,38700,735
|
||||
20250429,104900,3524453475,38750,38800,38800,38750,94
|
||||
20250429,104800,3520807850,38775,38800,38850,38700,663
|
||||
20250429,104700,3495103125,38850,38725,38850,38700,707
|
||||
20250429,104600,3467722625,38725,38700,38750,38650,153
|
||||
20250429,104500,3461799725,38700,38725,38750,38650,549
|
||||
20250429,104400,3440549425,38750,38625,38750,38625,498
|
||||
20250429,104300,3421280800,38650,38675,38700,38625,564
|
||||
20250429,104200,3399477850,38700,38650,38700,38650,468
|
||||
20250429,104100,3381388175,38700,38700,38700,38650,239
|
||||
20250429,104000,3372140475,38650,38650,38700,38650,604
|
||||
20250429,103900,3348789575,38650,38600,38700,38600,817
|
||||
20250429,103800,3317214925,38650,38550,38650,38550,1527
|
||||
20250429,103700,3258272325,38600,38600,38600,38550,656
|
||||
20250429,103600,3232978475,38550,38600,38600,38550,512
|
||||
20250429,103500,3213218500,38600,38550,38600,38550,634
|
||||
20250429,103400,3188775050,38550,38550,38600,38550,159
|
||||
20250429,103300,3182643050,38600,38600,38600,38550,621
|
||||
20250429,103200,3158697900,38550,38550,38600,38550,825
|
||||
20250429,103100,3126892050,38550,38550,38600,38550,114
|
||||
20250429,103000,3122494900,38550,38550,38600,38500,723
|
||||
20250429,102900,3094624400,38550,38500,38550,38500,806
|
||||
20250429,102800,3063555750,38550,38550,38550,38500,910
|
||||
20250429,102700,3028496775,38550,38550,38550,38500,602
|
||||
20250429,102600,3005311675,38500,38550,38550,38500,188
|
||||
20250429,102500,2998067675,38550,38500,38550,38500,816
|
||||
20250429,102400,2966630450,38550,38550,38550,38500,660
|
||||
20250429,102300,2941193150,38500,38550,38600,38500,3112
|
||||
20250429,102200,2821234550,38550,38600,38600,38550,1152
|
||||
20250429,102100,2776791500,38550,38550,38600,38550,280
|
||||
20250429,102000,2765985650,38550,38600,38650,38550,435
|
||||
20250429,101900,2749196600,38600,38600,38650,38550,192
|
||||
20250429,101800,2741785350,38600,38600,38650,38600,1355
|
||||
20250429,101700,2689481800,38600,38600,38650,38600,643
|
||||
20250429,101600,2664653150,38600,38600,38650,38550,1514
|
||||
20250429,101500,2606212800,38550,38650,38650,38550,3096
|
||||
20250429,101400,2486731700,38650,38650,38700,38650,1046
|
||||
20250429,101300,2446303750,38700,38650,38700,38650,911
|
||||
20250429,101200,2411050150,38700,38650,38700,38650,757
|
||||
20250429,101100,2381791700,38650,38650,38650,38650,373
|
||||
20250429,101000,2367375250,38650,38700,38700,38650,672
|
||||
20250429,100900,2341389650,38650,38700,38700,38600,897
|
||||
20250429,100800,2306720750,38650,38650,38700,38600,482
|
||||
20250429,100700,2288094200,38600,38650,38700,38600,507
|
||||
20250429,100600,2268498800,38650,38650,38700,38600,290
|
||||
20250429,100500,2257289975,38650,38650,38650,38600,971
|
||||
20250429,100400,2219784475,38650,38650,38650,38600,608
|
||||
20250429,100300,2196313525,38650,38600,38650,38600,390
|
||||
20250429,100200,2181243225,38650,38650,38650,38600,557
|
||||
20250429,100100,2159734975,38650,38600,38650,38600,325
|
||||
20250429,100000,2147189875,38600,38550,38600,38550,921
|
||||
20250429,095900,2111661100,38600,38550,38600,38550,1435
|
||||
20250429,095800,2056291000,38600,38600,38600,38550,1213
|
||||
20250429,095700,2009473300,38550,38600,38600,38550,2312
|
||||
20250429,095600,1920255650,38600,38600,38650,38600,78
|
||||
20250429,095500,1917244800,38650,38650,38650,38600,859
|
||||
20250429,095400,1884066500,38600,38600,38650,38600,466
|
||||
20250429,095300,1866078350,38650,38650,38700,38650,576
|
||||
20250429,095200,1843815650,38650,38650,38700,38650,396
|
||||
20250429,095100,1828509600,38650,38650,38700,38650,97
|
||||
20250429,095000,1824758300,38650,38650,38700,38650,505
|
||||
20250429,094900,1805239100,38650,38650,38700,38600,649
|
||||
20250429,094800,1780171300,38650,38650,38650,38600,51
|
||||
20250429,094700,1778201950,38650,38600,38650,38600,514
|
||||
20250429,094600,1758358350,38600,38600,38650,38600,387
|
||||
20250429,094500,1743402900,38600,38600,38650,38600,553
|
||||
20250429,094400,1722048000,38600,38650,38650,38600,1102
|
||||
20250429,094300,1679457650,38650,38650,38700,38650,836
|
||||
20250429,094200,1647129200,38650,38650,38700,38650,961
|
||||
20250429,094100,1609957500,38700,38700,38725,38650,1014
|
||||
20250429,094000,1570720175,38700,38750,38750,38700,1770
|
||||
20250429,093900,1502184025,38800,38750,38800,38700,823
|
||||
20250429,093800,1470294800,38750,38750,38750,38700,63
|
||||
20250429,093700,1467854300,38750,38800,38800,38700,403
|
||||
20250429,093600,1452236050,38750,38750,38800,38750,480
|
||||
20250429,093500,1433633550,38750,38800,38800,38750,411
|
||||
20250429,093400,1417691700,38800,38750,38850,38700,996
|
||||
20250429,093300,1379105500,38700,38750,38750,38700,321
|
||||
20250429,093200,1366681850,38700,38700,38750,38650,1152
|
||||
20250429,093100,1322099500,38700,38800,38800,38600,3009
|
||||
20250429,093000,1205723250,38750,38800,38850,38750,697
|
||||
20250429,092900,1178683450,38800,38800,38800,38750,2080
|
||||
20250429,092800,1097982250,38800,38850,38900,38800,748
|
||||
20250429,092700,1068929650,38900,38900,38950,38900,878
|
||||
20250429,092600,1034773850,38900,38950,38950,38900,560
|
||||
20250429,092500,1012967450,38950,38950,38950,38950,49
|
||||
20250429,092400,1011058900,38950,39000,39000,38950,94
|
||||
20250429,092300,1007394550,39000,38950,39050,38950,826
|
||||
20250429,092200,975187600,38950,38950,39000,38900,417
|
||||
20250429,092100,958939550,38950,38850,38950,38800,608
|
||||
20250429,092000,935313400,38850,38850,38900,38800,1283
|
||||
20250429,091900,885453600,38850,38900,38900,38850,69
|
||||
20250429,091800,882772650,38850,38850,38850,38800,1179
|
||||
20250429,091700,836971150,38900,38900,38900,38850,238
|
||||
20250429,091600,827713050,38900,38900,38950,38850,92
|
||||
20250429,091500,824134100,38950,38900,38950,38900,79
|
||||
20250429,091400,821060600,38800,38900,38950,38750,2539
|
||||
20250429,091300,722364050,38950,39000,39050,38900,1312
|
||||
20250429,091200,671220500,39000,39000,39050,39000,565
|
||||
20250429,091100,649177100,39050,39050,39100,39050,1591
|
||||
20250429,091000,587031700,39050,39050,39100,39000,941
|
||||
20250429,090900,550319200,39050,39100,39100,39050,1043
|
||||
20250429,090800,509589000,39100,39050,39100,39050,846
|
||||
20250429,090700,476539850,39100,39100,39100,39050,788
|
||||
20250429,090600,445730600,39100,39150,39150,39100,2687
|
||||
20250429,090500,340645550,39100,39200,39250,39100,1296
|
||||
20250429,090400,289891450,39200,39300,39300,39200,333
|
||||
20250429,090300,276828250,39250,39350,39350,39200,1710
|
||||
20250429,090200,209742800,39350,39450,39450,39200,1514
|
||||
20250429,090100,150205950,39450,39500,39550,39450,1800
|
||||
20250429,090000,79140700,39500,39500,39600,39450,2003
|
||||
|
Reference in New Issue
Block a user