Update 2025-04-29 2740 candle_min
This commit is contained in:
560
001060/min/candle-20250429.csv
Normal file
560
001060/min/candle-20250429.csv
Normal file
@@ -0,0 +1,560 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,181800,922007425,22350,22350,22350,22350,3979
|
||||
20250429,181700,922007425,22350,22350,22350,22350,0
|
||||
20250429,181600,922007425,22350,22350,22350,22350,0
|
||||
20250429,181500,922007425,22350,22350,22350,22350,0
|
||||
20250429,181400,922007425,22350,22350,22350,22350,0
|
||||
20250429,181300,922007425,22350,22350,22350,22350,0
|
||||
20250429,181200,922007425,22350,22350,22350,22350,0
|
||||
20250429,181100,922007425,22350,22350,22350,22350,0
|
||||
20250429,181000,922007425,22350,22350,22350,22350,0
|
||||
20250429,180900,922007425,22350,22350,22350,22350,0
|
||||
20250429,180800,922007425,22350,22350,22350,22350,0
|
||||
20250429,180700,922007425,22350,22350,22350,22350,0
|
||||
20250429,180600,922007425,22350,22350,22350,22350,0
|
||||
20250429,180500,922007425,22350,22350,22350,22350,0
|
||||
20250429,180400,922007425,22350,22350,22350,22350,0
|
||||
20250429,180300,922007425,22350,22350,22350,22350,0
|
||||
20250429,180200,922007425,22350,22350,22350,22350,0
|
||||
20250429,180100,922007425,22350,22350,22350,22350,0
|
||||
20250429,180000,922007425,22350,22350,22350,22350,0
|
||||
20250429,175900,922007425,22350,22350,22350,22350,0
|
||||
20250429,175800,922007425,22350,22350,22350,22350,0
|
||||
20250429,175700,922007425,22350,22350,22350,22350,0
|
||||
20250429,175600,922007425,22350,22350,22350,22350,0
|
||||
20250429,175500,922007425,22350,22350,22350,22350,0
|
||||
20250429,175400,922007425,22350,22350,22350,22350,0
|
||||
20250429,175300,922007425,22350,22350,22350,22350,0
|
||||
20250429,175200,922007425,22350,22350,22350,22350,0
|
||||
20250429,175100,922007425,22350,22350,22350,22350,0
|
||||
20250429,175000,922007425,22350,22350,22350,22350,0
|
||||
20250429,174900,922007425,22350,22350,22350,22350,0
|
||||
20250429,174800,922007425,22350,22350,22350,22350,3979
|
||||
20250429,174700,922007425,22350,22350,22350,22350,0
|
||||
20250429,174600,922007425,22350,22350,22350,22350,0
|
||||
20250429,174500,922007425,22350,22350,22350,22350,0
|
||||
20250429,174400,922007425,22350,22350,22350,22350,0
|
||||
20250429,174300,922007425,22350,22350,22350,22350,0
|
||||
20250429,174200,922007425,22350,22350,22350,22350,0
|
||||
20250429,174100,922007425,22350,22350,22350,22350,0
|
||||
20250429,174000,922007425,22350,22350,22350,22350,0
|
||||
20250429,173900,922007425,22350,22350,22350,22350,0
|
||||
20250429,173800,922007425,22350,22350,22350,22350,0
|
||||
20250429,173700,922007425,22350,22350,22350,22350,0
|
||||
20250429,173600,922007425,22350,22350,22350,22350,0
|
||||
20250429,173500,922007425,22350,22350,22350,22350,0
|
||||
20250429,173400,922007425,22350,22350,22350,22350,0
|
||||
20250429,173300,922007425,22350,22350,22350,22350,0
|
||||
20250429,173200,922007425,22350,22350,22350,22350,0
|
||||
20250429,173100,922007425,22350,22350,22350,22350,0
|
||||
20250429,173000,922007425,22350,22350,22350,22350,0
|
||||
20250429,172900,922007425,22350,22350,22350,22350,0
|
||||
20250429,172800,922007425,22350,22350,22350,22350,0
|
||||
20250429,172700,922007425,22350,22350,22350,22350,0
|
||||
20250429,172600,922007425,22350,22350,22350,22350,0
|
||||
20250429,172500,922007425,22350,22350,22350,22350,0
|
||||
20250429,172400,922007425,22350,22350,22350,22350,0
|
||||
20250429,172300,922007425,22350,22350,22350,22350,0
|
||||
20250429,172200,922007425,22350,22350,22350,22350,0
|
||||
20250429,172100,922007425,22350,22350,22350,22350,0
|
||||
20250429,172000,922007425,22350,22350,22350,22350,0
|
||||
20250429,171900,922007425,22350,22350,22350,22350,0
|
||||
20250429,171800,922007425,22350,22350,22350,22350,3979
|
||||
20250429,171700,922007425,22350,22350,22350,22350,0
|
||||
20250429,171600,922007425,22350,22350,22350,22350,0
|
||||
20250429,171500,922007425,22350,22350,22350,22350,0
|
||||
20250429,171400,922007425,22350,22350,22350,22350,0
|
||||
20250429,171300,922007425,22350,22350,22350,22350,0
|
||||
20250429,171200,922007425,22350,22350,22350,22350,0
|
||||
20250429,171100,922007425,22350,22350,22350,22350,0
|
||||
20250429,171000,922007425,22350,22350,22350,22350,0
|
||||
20250429,170900,922007425,22350,22350,22350,22350,0
|
||||
20250429,170800,922007425,22350,22350,22350,22350,0
|
||||
20250429,170700,922007425,22350,22350,22350,22350,0
|
||||
20250429,170600,922007425,22350,22350,22350,22350,0
|
||||
20250429,170500,922007425,22350,22350,22350,22350,0
|
||||
20250429,170400,922007425,22350,22350,22350,22350,0
|
||||
20250429,170300,922007425,22350,22350,22350,22350,0
|
||||
20250429,170200,922007425,22350,22350,22350,22350,0
|
||||
20250429,170100,922007425,22350,22350,22350,22350,0
|
||||
20250429,170000,922007425,22350,22350,22350,22350,0
|
||||
20250429,165900,922007425,22350,22350,22350,22350,0
|
||||
20250429,165800,922007425,22350,22350,22350,22350,0
|
||||
20250429,165700,922007425,22350,22350,22350,22350,0
|
||||
20250429,165600,922007425,22350,22350,22350,22350,0
|
||||
20250429,165500,922007425,22350,22350,22350,22350,0
|
||||
20250429,165400,922007425,22350,22350,22350,22350,0
|
||||
20250429,165300,922007425,22350,22350,22350,22350,0
|
||||
20250429,165200,922007425,22350,22350,22350,22350,0
|
||||
20250429,165100,922007425,22350,22350,22350,22350,0
|
||||
20250429,165000,922007425,22350,22350,22350,22350,0
|
||||
20250429,164900,922007425,22350,22350,22350,22350,0
|
||||
20250429,164800,922007425,22350,22350,22350,22350,3979
|
||||
20250429,164700,922007425,22350,22350,22350,22350,0
|
||||
20250429,164600,922007425,22350,22350,22350,22350,0
|
||||
20250429,164500,922007425,22350,22350,22350,22350,0
|
||||
20250429,164400,922007425,22350,22350,22350,22350,0
|
||||
20250429,164300,922007425,22350,22350,22350,22350,0
|
||||
20250429,164200,922007425,22350,22350,22350,22350,0
|
||||
20250429,164100,922007425,22350,22350,22350,22350,0
|
||||
20250429,164000,922007425,22350,22350,22350,22350,0
|
||||
20250429,163900,922007425,22350,22350,22350,22350,0
|
||||
20250429,163800,922007425,22350,22350,22350,22350,0
|
||||
20250429,163700,922007425,22350,22350,22350,22350,0
|
||||
20250429,163600,922007425,22350,22350,22350,22350,0
|
||||
20250429,163500,922007425,22350,22350,22350,22350,0
|
||||
20250429,163400,922007425,22350,22350,22350,22350,0
|
||||
20250429,163300,922007425,22350,22350,22350,22350,0
|
||||
20250429,163200,922007425,22350,22350,22350,22350,0
|
||||
20250429,163100,922007425,22350,22350,22350,22350,0
|
||||
20250429,163000,922007425,22350,22350,22350,22350,0
|
||||
20250429,162900,922007425,22350,22350,22350,22350,0
|
||||
20250429,162800,922007425,22350,22350,22350,22350,0
|
||||
20250429,162700,922007425,22350,22350,22350,22350,0
|
||||
20250429,162600,922007425,22350,22350,22350,22350,0
|
||||
20250429,162500,922007425,22350,22350,22350,22350,0
|
||||
20250429,162400,922007425,22350,22350,22350,22350,0
|
||||
20250429,162300,922007425,22350,22350,22350,22350,0
|
||||
20250429,162200,922007425,22350,22350,22350,22350,0
|
||||
20250429,162100,922007425,22350,22350,22350,22350,0
|
||||
20250429,162000,922007425,22350,22350,22350,22350,0
|
||||
20250429,161900,922007425,22350,22350,22350,22350,0
|
||||
20250429,161800,922007425,22350,22350,22350,22350,3979
|
||||
20250429,161700,922007425,22350,22350,22350,22350,0
|
||||
20250429,161600,922007425,22350,22350,22350,22350,0
|
||||
20250429,161500,922007425,22350,22350,22350,22350,0
|
||||
20250429,161400,922007425,22350,22350,22350,22350,0
|
||||
20250429,161300,922007425,22350,22350,22350,22350,0
|
||||
20250429,161200,922007425,22350,22350,22350,22350,0
|
||||
20250429,161100,922007425,22350,22350,22350,22350,0
|
||||
20250429,161000,922007425,22350,22350,22350,22350,0
|
||||
20250429,160900,922007425,22350,22350,22350,22350,0
|
||||
20250429,160800,922007425,22350,22350,22350,22350,0
|
||||
20250429,160700,922007425,22350,22350,22350,22350,0
|
||||
20250429,160600,922007425,22350,22350,22350,22350,0
|
||||
20250429,160500,922007425,22350,22350,22350,22350,0
|
||||
20250429,160400,922007425,22350,22350,22350,22350,0
|
||||
20250429,160300,922007425,22350,22350,22350,22350,0
|
||||
20250429,160200,922007425,22350,22350,22350,22350,0
|
||||
20250429,160100,922007425,22350,22350,22350,22350,0
|
||||
20250429,160000,922007425,22350,22350,22350,22350,0
|
||||
20250429,155900,922007425,22350,22350,22350,22350,0
|
||||
20250429,155800,922007425,22350,22350,22350,22350,0
|
||||
20250429,155700,922007425,22350,22350,22350,22350,0
|
||||
20250429,155600,922007425,22350,22350,22350,22350,0
|
||||
20250429,155500,922007425,22350,22350,22350,22350,0
|
||||
20250429,155400,922007425,22350,22350,22350,22350,0
|
||||
20250429,155300,922007425,22350,22350,22350,22350,0
|
||||
20250429,155200,922007425,22350,22350,22350,22350,0
|
||||
20250429,155100,922007425,22350,22350,22350,22350,0
|
||||
20250429,155000,922007425,22350,22350,22350,22350,0
|
||||
20250429,154900,922007425,22350,22350,22350,22350,0
|
||||
20250429,154800,922007425,22350,22350,22350,22350,3979
|
||||
20250429,154700,922007425,22350,22350,22350,22350,0
|
||||
20250429,154600,922007425,22350,22350,22350,22350,0
|
||||
20250429,154500,922007425,22350,22350,22350,22350,0
|
||||
20250429,154400,922007425,22350,22350,22350,22350,0
|
||||
20250429,154300,922007425,22350,22350,22350,22350,0
|
||||
20250429,154200,922007425,22350,22350,22350,22350,0
|
||||
20250429,154100,922007425,22350,22350,22350,22350,0
|
||||
20250429,154000,922007425,22350,22350,22350,22350,0
|
||||
20250429,153900,922007425,22350,22350,22350,22350,0
|
||||
20250429,153800,922007425,22350,22350,22350,22350,0
|
||||
20250429,153700,922007425,22350,22350,22350,22350,0
|
||||
20250429,153600,922007425,22350,22350,22350,22350,0
|
||||
20250429,153500,922007425,22350,22350,22350,22350,0
|
||||
20250429,153400,922007425,22350,22350,22350,22350,0
|
||||
20250429,153300,922007425,22350,22350,22350,22350,0
|
||||
20250429,153200,922007425,22350,22350,22350,22350,0
|
||||
20250429,153100,922007425,22350,22350,22350,22350,0
|
||||
20250429,153000,922007425,22350,22350,22350,22350,3979
|
||||
20250429,152900,833076775,22250,22250,22250,22250,0
|
||||
20250429,152800,833076775,22250,22250,22250,22250,0
|
||||
20250429,152700,833076775,22250,22250,22250,22250,0
|
||||
20250429,152600,833076775,22250,22250,22250,22250,0
|
||||
20250429,152500,833076775,22250,22250,22250,22250,0
|
||||
20250429,152400,833076775,22250,22250,22250,22250,0
|
||||
20250429,152300,833076775,22250,22250,22250,22250,0
|
||||
20250429,152200,833076775,22250,22250,22250,22250,0
|
||||
20250429,152100,833076775,22250,22250,22250,22250,0
|
||||
20250429,152000,833076775,22250,22250,22250,22250,0
|
||||
20250429,151900,833076775,22250,22300,22300,22250,71
|
||||
20250429,151800,831495625,22250,22300,22300,22250,351
|
||||
20250429,151700,823682175,22250,22300,22300,22250,124
|
||||
20250429,151600,820917475,22250,22300,22300,22250,71
|
||||
20250429,151500,819336975,22300,22350,22350,22250,245
|
||||
20250429,151400,813876475,22350,22350,22350,22350,65
|
||||
20250429,151300,812423725,22350,22350,22350,22300,107
|
||||
20250429,151200,810034925,22300,22350,22350,22300,144
|
||||
20250429,151100,806822225,22350,22350,22350,22350,87
|
||||
20250429,151000,804877775,22350,22300,22350,22300,132
|
||||
20250429,150900,801928175,22350,22350,22350,22350,66
|
||||
20250429,150800,800453075,22300,22300,22350,22300,1085
|
||||
20250429,150700,776256825,22300,22300,22350,22300,496
|
||||
20250429,150600,765195225,22300,22300,22300,22250,325
|
||||
20250429,150500,757948025,22250,22300,22300,22250,131
|
||||
20250429,150400,755027325,22300,22300,22300,22300,203
|
||||
20250429,150300,750500425,22250,22300,22300,22250,132
|
||||
20250429,150200,747556875,22300,22300,22300,22250,128
|
||||
20250429,150100,744702825,22300,22300,22300,22275,44
|
||||
20250429,150000,743722125,22300,22300,22300,22250,694
|
||||
20250429,145900,728272775,22250,22300,22300,22250,82
|
||||
20250429,145800,726447025,22300,22250,22300,22250,702
|
||||
20250429,145700,710818275,22300,22200,22300,22200,107
|
||||
20250429,145600,708432275,22200,22250,22300,22200,521
|
||||
20250429,145500,696832825,22250,22300,22300,22250,206
|
||||
20250429,145400,692241825,22250,22250,22250,22250,4
|
||||
20250429,145300,692152825,22250,22250,22300,22250,127
|
||||
20250429,145200,689326125,22250,22250,22300,22250,145
|
||||
20250429,145100,686096825,22250,22300,22300,22250,177
|
||||
20250429,145000,682155075,22300,22250,22300,22250,96
|
||||
20250429,144900,680015675,22300,22250,22300,22250,120
|
||||
20250429,144800,677340125,22300,22250,22300,22250,157
|
||||
20250429,144700,673839225,22250,22300,22300,22250,77
|
||||
20250429,144600,672122975,22300,22250,22300,22250,48
|
||||
20250429,144500,671052975,22300,22250,22300,22250,75
|
||||
20250429,144400,669381175,22250,22250,22250,22200,130
|
||||
20250429,144300,666488725,22250,22250,22250,22250,84
|
||||
20250429,144200,664619725,22250,22300,22300,22250,185
|
||||
20250429,144100,660500925,22300,22250,22300,22250,80
|
||||
20250429,144000,658717075,22250,22250,22300,22250,96
|
||||
20250429,143900,656576525,22250,22300,22300,22250,272
|
||||
20250429,143800,650519775,22250,22275,22300,22250,219
|
||||
20250429,143700,645644750,22250,22300,22300,22250,96
|
||||
20250429,143600,643505750,22250,22300,22300,22250,69
|
||||
20250429,143500,641967250,22300,22250,22300,22250,177
|
||||
20250429,143400,638025800,22200,22200,22250,22200,340
|
||||
20250429,143300,630460950,22250,22250,22250,22200,898
|
||||
20250429,143200,610517700,22250,22250,22250,22250,95
|
||||
20250429,143100,608403950,22250,22200,22250,22200,1672
|
||||
20250429,143000,571274100,22200,22200,22200,22200,420
|
||||
20250429,142900,561950100,22200,22150,22200,22150,47
|
||||
20250429,142800,560906800,22150,22200,22200,22150,158
|
||||
20250429,142700,557399350,22200,22250,22250,22150,98
|
||||
20250429,142600,555222450,22250,22200,22250,22200,1035
|
||||
20250429,142500,532241250,22200,22200,22200,22150,249
|
||||
20250429,142400,526721150,22150,22200,22200,22150,83
|
||||
20250429,142300,524878700,22200,22200,22200,22150,47
|
||||
20250429,142200,523835400,22200,22200,22200,22150,89
|
||||
20250429,142100,521859750,22200,22200,22200,22150,70
|
||||
20250429,142000,520305800,22150,22150,22150,22150,19
|
||||
20250429,141900,519884950,22200,22150,22200,22150,92
|
||||
20250429,141800,517846050,22200,22200,22200,22200,48
|
||||
20250429,141700,516780450,22150,22200,22200,22150,64
|
||||
20250429,141600,515359900,22150,22150,22150,22150,3
|
||||
20250429,141500,515293450,22150,22150,22150,22150,137
|
||||
20250429,141400,512258900,22200,22150,22200,22150,57
|
||||
20250429,141300,510993650,22150,22200,22200,22150,57
|
||||
20250429,141200,509728300,22150,22150,22150,22150,3
|
||||
20250429,141100,509661850,22150,22150,22200,22150,86
|
||||
20250429,141000,507755650,22200,22150,22200,22150,61
|
||||
20250429,140900,506401550,22150,22200,22200,22150,94
|
||||
20250429,140800,504315250,22150,22150,22150,22150,4
|
||||
20250429,140700,504226650,22200,22150,22200,22150,69
|
||||
20250429,140600,502695350,22150,22150,22150,22150,8
|
||||
20250429,140500,502518150,22150,22200,22200,22150,152
|
||||
20250429,140400,499149150,22150,22150,22200,22150,663
|
||||
20250429,140300,484460850,22150,22150,22200,22150,218
|
||||
20250429,140200,479628450,22200,22200,22200,22200,54
|
||||
20250429,140100,478429650,22150,22200,22200,22150,85
|
||||
20250429,140000,476544650,22200,22200,22200,22150,24
|
||||
20250429,135900,476012750,22150,22150,22150,22150,1
|
||||
20250429,135800,475990600,22150,22200,22200,22150,50
|
||||
20250429,135700,474880850,22150,22150,22150,22150,10
|
||||
20250429,135600,474659350,22150,22150,22150,22150,1
|
||||
20250429,135500,474637200,22200,22200,22200,22200,0
|
||||
20250429,135400,474637200,22200,22200,22200,22200,42
|
||||
20250429,135300,473704800,22200,22200,22200,22200,0
|
||||
20250429,135200,473704800,22200,22150,22200,22150,58
|
||||
20250429,135100,472417250,22200,22200,22200,22200,0
|
||||
20250429,135000,472417250,22200,22200,22200,22200,27
|
||||
20250429,134900,471817850,22150,22150,22150,22150,103
|
||||
20250429,134800,469536400,22150,22150,22150,22150,169
|
||||
20250429,134700,465793050,22200,22150,22200,22150,1024
|
||||
20250429,134600,443107100,22150,22150,22150,22150,0
|
||||
20250429,134500,443107100,22150,22150,22150,22150,0
|
||||
20250429,134400,443107100,22150,22100,22150,22100,56
|
||||
20250429,134300,441867450,22150,22150,22150,22150,0
|
||||
20250429,134200,441867450,22150,22100,22150,22100,2044
|
||||
20250429,134100,396686900,22100,22100,22100,22100,0
|
||||
20250429,134000,396686900,22100,22100,22100,22100,122
|
||||
20250429,133900,393990700,22100,22100,22100,22100,0
|
||||
20250429,133800,393990700,22100,22100,22100,22100,1
|
||||
20250429,133700,393968600,22100,22050,22100,22050,65
|
||||
20250429,133600,392534850,22050,22050,22050,22050,0
|
||||
20250429,133500,392534850,22050,22050,22050,22050,0
|
||||
20250429,133400,392534850,22050,22050,22050,22050,0
|
||||
20250429,133300,392534850,22050,22050,22050,22050,3
|
||||
20250429,133200,392468700,22050,22050,22050,22050,2
|
||||
20250429,133100,392424600,22050,22050,22050,22050,4
|
||||
20250429,133000,392336400,22050,22050,22050,22050,45
|
||||
20250429,132900,391344150,22100,22000,22100,22000,66
|
||||
20250429,132800,389891050,22050,22050,22050,22050,0
|
||||
20250429,132700,389891050,22050,22050,22050,22050,0
|
||||
20250429,132600,389891050,22050,22050,22050,22050,13
|
||||
20250429,132500,389604400,22050,22050,22050,22050,3
|
||||
20250429,132400,389538250,22050,22050,22050,22050,1
|
||||
20250429,132300,389516200,22050,22050,22050,22050,5
|
||||
20250429,132200,389405950,22050,22050,22050,22050,1
|
||||
20250429,132100,389383900,22050,22050,22050,22050,70
|
||||
20250429,132000,387840400,22050,22050,22050,22050,181
|
||||
20250429,131900,383849350,22100,22100,22100,22100,0
|
||||
20250429,131800,383849350,22100,22100,22100,22100,0
|
||||
20250429,131700,383849350,22100,22100,22100,22100,0
|
||||
20250429,131600,383849350,22100,22050,22100,22050,43
|
||||
20250429,131500,382900400,22050,22050,22050,22050,3
|
||||
20250429,131400,382834250,22050,22050,22050,22050,0
|
||||
20250429,131300,382834250,22050,22050,22050,22000,78
|
||||
20250429,131200,381117000,22050,22050,22050,22050,15
|
||||
20250429,131100,380786250,22100,22100,22100,22100,15
|
||||
20250429,131000,380454750,22050,22050,22050,22050,12
|
||||
20250429,130900,380190150,22100,22100,22100,22100,41
|
||||
20250429,130800,379284050,22100,22100,22100,22100,16
|
||||
20250429,130700,378930450,22100,22050,22100,22050,44
|
||||
20250429,130600,377959400,22000,22100,22100,22000,50
|
||||
20250429,130500,376857700,22000,22050,22050,22000,28
|
||||
20250429,130400,376241550,22100,22050,22100,22000,952
|
||||
20250429,130300,355247900,22050,22050,22050,22050,0
|
||||
20250429,130200,355247900,22050,22050,22050,22050,0
|
||||
20250429,130100,355247900,22050,22050,22050,22050,0
|
||||
20250429,130000,355247900,22050,22050,22050,22050,0
|
||||
20250429,125900,355247900,22050,22050,22050,22050,0
|
||||
20250429,125800,355247900,22050,22050,22050,22050,0
|
||||
20250429,125700,355247900,22050,22050,22050,22050,20
|
||||
20250429,125600,354806900,22050,22050,22050,22050,0
|
||||
20250429,125500,354806900,22050,22050,22050,22050,0
|
||||
20250429,125400,354806900,22050,22050,22050,22050,0
|
||||
20250429,125300,354806900,22050,22050,22050,22050,0
|
||||
20250429,125200,354806900,22050,22050,22050,22050,0
|
||||
20250429,125100,354806900,22050,22050,22050,22050,0
|
||||
20250429,125000,354806900,22050,22050,22050,22050,20
|
||||
20250429,124900,354365900,22050,22050,22050,22050,29
|
||||
20250429,124800,353726450,22050,22050,22050,22050,0
|
||||
20250429,124700,353726450,22050,22050,22050,22050,10
|
||||
20250429,124600,353505950,22100,22100,22100,22100,7
|
||||
20250429,124500,353351250,22050,22050,22050,22050,0
|
||||
20250429,124400,353351250,22050,22050,22050,22050,16
|
||||
20250429,124300,352998450,22100,22100,22100,22100,0
|
||||
20250429,124200,352998450,22100,22100,22100,22100,13
|
||||
20250429,124100,352711150,22050,22100,22100,22050,53
|
||||
20250429,124000,351541150,22150,22150,22150,22150,0
|
||||
20250429,123900,351541150,22150,22050,22150,22050,6
|
||||
20250429,123800,351408350,22150,22150,22150,22150,0
|
||||
20250429,123700,351408350,22150,22150,22150,22150,0
|
||||
20250429,123600,351408350,22150,22150,22150,22150,0
|
||||
20250429,123500,351408350,22150,22150,22150,22150,0
|
||||
20250429,123400,351408350,22150,22150,22150,22150,0
|
||||
20250429,123300,351408350,22150,22050,22150,22050,80
|
||||
20250429,123200,349641600,22150,22100,22150,22100,1144
|
||||
20250429,123100,324357750,22150,22100,22150,22100,357
|
||||
20250429,123000,316464950,22100,22100,22100,22100,0
|
||||
20250429,122900,316464950,22100,22100,22100,22100,2
|
||||
20250429,122800,316420750,22200,22200,22200,22200,0
|
||||
20250429,122700,316420750,22200,22200,22200,22200,0
|
||||
20250429,122600,316420750,22200,22200,22200,22200,0
|
||||
20250429,122500,316420750,22200,22150,22200,22150,291
|
||||
20250429,122400,309974500,22150,22150,22150,22150,0
|
||||
20250429,122300,309974500,22150,22150,22150,22150,37
|
||||
20250429,122200,309154950,22150,22150,22150,22150,7
|
||||
20250429,122100,308999900,22150,22100,22150,22100,108
|
||||
20250429,122000,306612700,22200,22150,22200,22150,54
|
||||
20250429,121900,305416350,22200,22200,22200,22200,0
|
||||
20250429,121800,305416350,22200,22200,22200,22200,0
|
||||
20250429,121700,305416350,22200,22200,22200,22200,45
|
||||
20250429,121600,304417350,22200,22150,22200,22150,42
|
||||
20250429,121500,303486850,22100,22150,22150,22100,11
|
||||
20250429,121400,303243250,22150,22100,22150,22100,317
|
||||
20250429,121300,296236350,22100,22100,22100,22100,7
|
||||
20250429,121200,296081650,22100,22100,22100,22100,0
|
||||
20250429,121100,296081650,22100,22100,22150,22100,5
|
||||
20250429,121000,295971100,22150,22150,22150,22150,1
|
||||
20250429,120900,295948950,22150,22150,22150,22150,2
|
||||
20250429,120800,295904650,22150,22150,22150,22150,0
|
||||
20250429,120700,295904650,22150,22150,22150,22150,1
|
||||
20250429,120600,295882500,22150,22150,22150,22150,0
|
||||
20250429,120500,295882500,22150,22150,22150,22150,0
|
||||
20250429,120400,295882500,22150,22150,22150,22150,13
|
||||
20250429,120300,295594550,22200,22200,22200,22200,11
|
||||
20250429,120200,295350350,22200,22200,22200,22100,275
|
||||
20250429,120100,289267400,22100,22100,22100,22100,0
|
||||
20250429,120000,289267400,22100,22100,22100,22100,2
|
||||
20250429,115900,289223200,22200,22150,22200,22150,758
|
||||
20250429,115800,272433250,22100,22100,22100,22100,6
|
||||
20250429,115700,272300650,22150,22100,22150,22100,4
|
||||
20250429,115600,272212200,22150,22100,22150,22100,38
|
||||
20250429,115500,271372250,22150,22150,22150,22150,1
|
||||
20250429,115400,271350100,22050,22050,22050,22050,1
|
||||
20250429,115300,271328050,22050,22050,22050,22050,1
|
||||
20250429,115200,271306000,22050,22050,22050,22050,1
|
||||
20250429,115100,271283950,22150,22100,22150,22100,51
|
||||
20250429,115000,270156650,22050,22050,22050,22050,0
|
||||
20250429,114900,270156650,22050,22050,22050,22050,1
|
||||
20250429,114800,270134600,22150,22100,22150,22100,11
|
||||
20250429,114700,269891450,22100,22100,22100,22100,4
|
||||
20250429,114600,269803050,22050,22150,22150,22050,35
|
||||
20250429,114500,269028000,22150,22100,22150,22100,14
|
||||
20250429,114400,268718550,22150,22100,22150,22100,23
|
||||
20250429,114300,268210150,22100,22050,22100,22050,10
|
||||
20250429,114200,267989200,22150,22100,22150,22100,154
|
||||
20250429,114100,264585200,22100,22100,22150,22100,68
|
||||
20250429,114000,263081300,22100,22100,22100,22100,1
|
||||
20250429,113900,263059200,22150,22100,22150,22100,192
|
||||
20250429,113800,258814450,22050,22050,22050,22050,1
|
||||
20250429,113700,258792400,22050,22050,22050,22050,1
|
||||
20250429,113600,258770350,22150,22150,22150,22150,0
|
||||
20250429,113500,258770350,22150,22150,22150,22150,8
|
||||
20250429,113400,258593150,22050,22050,22050,22050,0
|
||||
20250429,113300,258593150,22050,22050,22050,22050,3
|
||||
20250429,113200,258527000,22150,22150,22150,22150,0
|
||||
20250429,113100,258527000,22150,22150,22150,22150,0
|
||||
20250429,113000,258527000,22150,22100,22150,22100,31
|
||||
20250429,112900,257841750,22050,22050,22050,22050,0
|
||||
20250429,112800,257841750,22050,22050,22050,22050,0
|
||||
20250429,112700,257841750,22050,22050,22150,22050,307
|
||||
20250429,112600,251056000,22050,22050,22050,22050,0
|
||||
20250429,112500,251056000,22050,22050,22050,22050,1
|
||||
20250429,112400,251033950,22050,22050,22050,22050,0
|
||||
20250429,112300,251033950,22050,22050,22050,22050,1
|
||||
20250429,112200,251011900,22100,22050,22100,22050,2
|
||||
20250429,112100,250967750,22050,22050,22050,22050,0
|
||||
20250429,112000,250967750,22050,22050,22050,22050,1
|
||||
20250429,111900,250945700,22050,22050,22050,22050,1
|
||||
20250429,111800,250923650,22100,22100,22100,22100,106
|
||||
20250429,111700,248581050,22100,22050,22100,22050,24
|
||||
20250429,111600,248050700,22100,22050,22100,22050,6
|
||||
20250429,111500,247918150,22050,22050,22050,22050,2
|
||||
20250429,111400,247874050,22050,22050,22050,22050,5
|
||||
20250429,111300,247763800,22050,22050,22100,22050,24
|
||||
20250429,111200,247234500,22050,22050,22050,22050,5
|
||||
20250429,111100,247124250,22100,22050,22100,22050,6
|
||||
20250429,111000,246991850,22050,22050,22050,22050,9
|
||||
20250429,110900,246793400,22100,22050,22100,22050,14
|
||||
20250429,110800,246484100,22050,22050,22050,22050,0
|
||||
20250429,110700,246484100,22050,22050,22050,22050,1
|
||||
20250429,110600,246462050,22050,22050,22050,22050,20
|
||||
20250429,110500,246021050,22100,22100,22100,22100,0
|
||||
20250429,110400,246021050,22100,22050,22100,22050,4
|
||||
20250429,110300,245932700,22050,22050,22050,22050,0
|
||||
20250429,110200,245932700,22050,22100,22100,22050,5
|
||||
20250429,110100,245822250,22050,22050,22050,22050,3
|
||||
20250429,110000,245756100,22050,22100,22150,22050,11
|
||||
20250429,105900,245513050,22100,22100,22100,22100,5
|
||||
20250429,105800,245402550,22100,22100,22100,22100,102
|
||||
20250429,105700,243148350,22050,22050,22050,22050,0
|
||||
20250429,105600,243148350,22050,22050,22050,22050,1
|
||||
20250429,105500,243126300,22050,22050,22150,22050,139
|
||||
20250429,105400,240057200,22050,22050,22050,22050,1
|
||||
20250429,105300,240035150,22100,22100,22100,22100,4
|
||||
20250429,105200,239946750,22150,22100,22150,22100,32
|
||||
20250429,105100,239238650,22150,22150,22150,22150,1
|
||||
20250429,105000,239216500,22150,22100,22150,22050,19
|
||||
20250429,104900,238796550,22050,22050,22050,22050,1
|
||||
20250429,104800,238774500,22150,22150,22200,22150,180
|
||||
20250429,104700,234781000,22050,22150,22150,22050,50
|
||||
20250429,104600,233673600,22150,21950,22150,21950,1720
|
||||
20250429,104500,195702750,21950,21950,21950,21950,1
|
||||
20250429,104400,195680800,22000,22000,22000,22000,1
|
||||
20250429,104300,195658800,22000,22000,22000,22000,5
|
||||
20250429,104200,195548800,22000,22000,22000,22000,109
|
||||
20250429,104100,193150800,22000,21950,22000,21950,12
|
||||
20250429,104000,192886900,21950,21950,21950,21950,0
|
||||
20250429,103900,192886900,21950,21950,21950,21950,1
|
||||
20250429,103800,192864950,21950,21950,21950,21950,101
|
||||
20250429,103700,190648000,21950,21950,21950,21950,1
|
||||
20250429,103600,190626050,21950,21950,21950,21950,1
|
||||
20250429,103500,190604100,21950,21950,21950,21950,0
|
||||
20250429,103400,190604100,21950,21950,21950,21950,2
|
||||
20250429,103300,190560200,21950,21950,21950,21950,3
|
||||
20250429,103200,190494350,21950,21950,21950,21950,0
|
||||
20250429,103100,190494350,21950,22000,22000,21950,3
|
||||
20250429,103000,190428400,21950,21950,21950,21950,4
|
||||
20250429,102900,190340600,22000,21950,22000,21950,19
|
||||
20250429,102800,189922650,22000,22000,22000,22000,2
|
||||
20250429,102700,189878650,21950,22000,22000,21950,3
|
||||
20250429,102600,189812750,22000,22000,22000,22000,23
|
||||
20250429,102500,189306750,22000,22050,22050,22000,312
|
||||
20250429,102400,182442700,22000,22000,22000,22000,0
|
||||
20250429,102300,182442700,22000,22000,22000,22000,2
|
||||
20250429,102200,182398700,22000,22000,22000,22000,0
|
||||
20250429,102100,182398700,22000,21950,22000,21950,4
|
||||
20250429,102000,182310750,22050,21950,22050,21950,400
|
||||
20250429,101900,173505950,21950,21950,21950,21950,148
|
||||
20250429,101800,170257350,21950,21950,22000,21950,26
|
||||
20250429,101700,169685900,21950,21950,22000,21950,111
|
||||
20250429,101600,167244100,21950,22000,22000,21950,917
|
||||
20250429,101500,147071050,21950,21950,21950,21950,174
|
||||
20250429,101400,143251750,22000,21950,22000,21950,26
|
||||
20250429,101300,142680950,22000,21950,22000,21950,3
|
||||
20250429,101200,142615050,22000,21950,22000,21950,427
|
||||
20250429,101100,133239900,21950,21950,21950,21950,119
|
||||
20250429,101000,130627850,21950,21950,21950,21950,1
|
||||
20250429,100900,130605900,21900,21900,21900,21900,116
|
||||
20250429,100800,128065500,21850,21850,21850,21850,2
|
||||
20250429,100700,128021800,21850,21850,21850,21850,1
|
||||
20250429,100600,127999950,21900,21900,21900,21900,111
|
||||
20250429,100500,125569050,21850,21850,21850,21850,0
|
||||
20250429,100400,125569050,21850,21850,21850,21850,1
|
||||
20250429,100300,125547200,21900,21900,21900,21900,1
|
||||
20250429,100200,125525300,21850,21850,21850,21850,13
|
||||
20250429,100100,125241250,21850,21850,21850,21850,56
|
||||
20250429,100000,124017650,21900,21900,21900,21900,155
|
||||
20250429,095900,120623150,21850,21850,21850,21850,0
|
||||
20250429,095800,120623150,21850,21850,21850,21850,1
|
||||
20250429,095700,120601300,21850,21850,21850,21850,1
|
||||
20250429,095600,120579450,21900,21900,21900,21900,0
|
||||
20250429,095500,120579450,21900,21850,21900,21850,31
|
||||
20250429,095400,119900600,21850,21850,21850,21850,1
|
||||
20250429,095300,119878750,21900,21900,21900,21900,4
|
||||
20250429,095200,119791150,21850,21850,21850,21850,32
|
||||
20250429,095100,119091950,21850,21900,21900,21850,39
|
||||
20250429,095000,118237900,21900,21900,21900,21900,2
|
||||
20250429,094900,118194100,21950,21950,21950,21950,1
|
||||
20250429,094800,118172150,21850,21900,21900,21850,46
|
||||
20250429,094700,117164800,21900,21900,21900,21900,45
|
||||
20250429,094600,116179300,21900,21900,21900,21850,79
|
||||
20250429,094500,114449250,21900,21900,21900,21900,1
|
||||
20250429,094400,114427350,21900,21900,21900,21900,53
|
||||
20250429,094300,113266650,21850,21850,21850,21850,0
|
||||
20250429,094200,113266650,21850,21850,21850,21850,0
|
||||
20250429,094100,113266650,21850,21850,21900,21850,3
|
||||
20250429,094000,113201050,21850,21850,21850,21850,1
|
||||
20250429,093900,113179200,21900,21900,21900,21900,10
|
||||
20250429,093800,112960200,21900,21900,21900,21900,13
|
||||
20250429,093700,112675500,21900,21900,21950,21900,67
|
||||
20250429,093600,111208150,21900,21900,21900,21900,102
|
||||
20250429,093500,108974350,21900,21900,21900,21900,641
|
||||
20250429,093400,94936450,21900,21950,21950,21850,487
|
||||
20250429,093300,84271150,21950,21950,21950,21950,4
|
||||
20250429,093200,84183350,21900,21900,21900,21900,92
|
||||
20250429,093100,82168550,21850,21850,21850,21850,1
|
||||
20250429,093000,82146700,21850,21850,21850,21850,53
|
||||
20250429,092900,80988650,21900,21900,21900,21900,1
|
||||
20250429,092800,80966750,21900,21900,21900,21900,0
|
||||
20250429,092700,80966750,21900,21850,21900,21850,203
|
||||
20250429,092600,76526800,21900,21850,21900,21850,17
|
||||
20250429,092500,76154850,21950,21850,21950,21850,93
|
||||
20250429,092400,74121250,21850,21850,21900,21850,256
|
||||
20250429,092300,68521400,21800,21800,21800,21800,363
|
||||
20250429,092200,60608000,21800,21800,21800,21800,1
|
||||
20250429,092100,60586200,21800,21800,21800,21800,62
|
||||
20250429,092000,59234600,21800,21750,21800,21750,43
|
||||
20250429,091900,58297500,21800,21800,21800,21800,0
|
||||
20250429,091800,58297500,21800,21800,21800,21800,11
|
||||
20250429,091700,58057700,21750,21750,21750,21750,0
|
||||
20250429,091600,58057700,21750,21750,21750,21750,67
|
||||
20250429,091500,56600450,21750,21750,21750,21750,87
|
||||
20250429,091400,54708200,21700,21700,21700,21700,42
|
||||
20250429,091300,53796800,21700,21700,21700,21700,0
|
||||
20250429,091200,53796800,21700,21700,21700,21700,2
|
||||
20250429,091100,53753400,21700,21700,21700,21700,2
|
||||
20250429,091000,53710000,21750,21750,21750,21750,0
|
||||
20250429,090900,53710000,21750,21750,21750,21750,0
|
||||
20250429,090800,53710000,21750,21750,21750,21750,0
|
||||
20250429,090700,53710000,21750,21750,21750,21750,0
|
||||
20250429,090600,53710000,21750,21750,21750,21750,2
|
||||
20250429,090500,53666500,21800,21800,21800,21750,58
|
||||
20250429,090400,52402550,21700,21750,21750,21700,129
|
||||
20250429,090300,49600000,21850,21750,21850,21750,1442
|
||||
20250429,090200,18225400,21750,21700,21750,21700,134
|
||||
20250429,090100,15311300,21700,21800,21800,21700,6
|
||||
20250429,090000,15181000,21800,21650,21800,21650,701
|
||||
|
Reference in New Issue
Block a user