Update 2025-04-29 2740 candle_min
This commit is contained in:
560
001340/min/candle-20250429.csv
Normal file
560
001340/min/candle-20250429.csv
Normal file
@@ -0,0 +1,560 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,181800,2894926805,6740,6740,6740,6740,5279
|
||||
20250429,181700,2894926805,6740,6740,6740,6740,0
|
||||
20250429,181600,2894926805,6740,6740,6740,6740,0
|
||||
20250429,181500,2894926805,6740,6740,6740,6740,0
|
||||
20250429,181400,2894926805,6740,6740,6740,6740,0
|
||||
20250429,181300,2894926805,6740,6740,6740,6740,0
|
||||
20250429,181200,2894926805,6740,6740,6740,6740,0
|
||||
20250429,181100,2894926805,6740,6740,6740,6740,0
|
||||
20250429,181000,2894926805,6740,6740,6740,6740,0
|
||||
20250429,180900,2894926805,6740,6740,6740,6740,0
|
||||
20250429,180800,2894926805,6740,6740,6740,6740,0
|
||||
20250429,180700,2894926805,6740,6740,6740,6740,0
|
||||
20250429,180600,2894926805,6740,6740,6740,6740,0
|
||||
20250429,180500,2894926805,6740,6740,6740,6740,0
|
||||
20250429,180400,2894926805,6740,6740,6740,6740,0
|
||||
20250429,180300,2894926805,6740,6740,6740,6740,0
|
||||
20250429,180200,2894926805,6740,6740,6740,6740,0
|
||||
20250429,180100,2894926805,6740,6740,6740,6740,0
|
||||
20250429,180000,2894926805,6740,6740,6740,6740,0
|
||||
20250429,175900,2894926805,6740,6740,6740,6740,0
|
||||
20250429,175800,2894926805,6740,6740,6740,6740,0
|
||||
20250429,175700,2894926805,6740,6740,6740,6740,0
|
||||
20250429,175600,2894926805,6740,6740,6740,6740,0
|
||||
20250429,175500,2894926805,6740,6740,6740,6740,0
|
||||
20250429,175400,2894926805,6740,6740,6740,6740,0
|
||||
20250429,175300,2894926805,6740,6740,6740,6740,0
|
||||
20250429,175200,2894926805,6740,6740,6740,6740,0
|
||||
20250429,175100,2894926805,6740,6740,6740,6740,0
|
||||
20250429,175000,2894926805,6740,6740,6740,6740,0
|
||||
20250429,174900,2894926805,6740,6740,6740,6740,0
|
||||
20250429,174800,2894926805,6740,6740,6740,6740,5279
|
||||
20250429,174700,2894926805,6740,6740,6740,6740,0
|
||||
20250429,174600,2894926805,6740,6740,6740,6740,0
|
||||
20250429,174500,2894926805,6740,6740,6740,6740,0
|
||||
20250429,174400,2894926805,6740,6740,6740,6740,0
|
||||
20250429,174300,2894926805,6740,6740,6740,6740,0
|
||||
20250429,174200,2894926805,6740,6740,6740,6740,0
|
||||
20250429,174100,2894926805,6740,6740,6740,6740,0
|
||||
20250429,174000,2894926805,6740,6740,6740,6740,0
|
||||
20250429,173900,2894926805,6740,6740,6740,6740,0
|
||||
20250429,173800,2894926805,6740,6740,6740,6740,0
|
||||
20250429,173700,2894926805,6740,6740,6740,6740,0
|
||||
20250429,173600,2894926805,6740,6740,6740,6740,0
|
||||
20250429,173500,2894926805,6740,6740,6740,6740,0
|
||||
20250429,173400,2894926805,6740,6740,6740,6740,0
|
||||
20250429,173300,2894926805,6740,6740,6740,6740,0
|
||||
20250429,173200,2894926805,6740,6740,6740,6740,0
|
||||
20250429,173100,2894926805,6740,6740,6740,6740,0
|
||||
20250429,173000,2894926805,6740,6740,6740,6740,0
|
||||
20250429,172900,2894926805,6740,6740,6740,6740,0
|
||||
20250429,172800,2894926805,6740,6740,6740,6740,0
|
||||
20250429,172700,2894926805,6740,6740,6740,6740,0
|
||||
20250429,172600,2894926805,6740,6740,6740,6740,0
|
||||
20250429,172500,2894926805,6740,6740,6740,6740,0
|
||||
20250429,172400,2894926805,6740,6740,6740,6740,0
|
||||
20250429,172300,2894926805,6740,6740,6740,6740,0
|
||||
20250429,172200,2894926805,6740,6740,6740,6740,0
|
||||
20250429,172100,2894926805,6740,6740,6740,6740,0
|
||||
20250429,172000,2894926805,6740,6740,6740,6740,0
|
||||
20250429,171900,2894926805,6740,6740,6740,6740,0
|
||||
20250429,171800,2894926805,6740,6740,6740,6740,5279
|
||||
20250429,171700,2894926805,6740,6740,6740,6740,0
|
||||
20250429,171600,2894926805,6740,6740,6740,6740,0
|
||||
20250429,171500,2894926805,6740,6740,6740,6740,0
|
||||
20250429,171400,2894926805,6740,6740,6740,6740,0
|
||||
20250429,171300,2894926805,6740,6740,6740,6740,0
|
||||
20250429,171200,2894926805,6740,6740,6740,6740,0
|
||||
20250429,171100,2894926805,6740,6740,6740,6740,0
|
||||
20250429,171000,2894926805,6740,6740,6740,6740,0
|
||||
20250429,170900,2894926805,6740,6740,6740,6740,0
|
||||
20250429,170800,2894926805,6740,6740,6740,6740,0
|
||||
20250429,170700,2894926805,6740,6740,6740,6740,0
|
||||
20250429,170600,2894926805,6740,6740,6740,6740,0
|
||||
20250429,170500,2894926805,6740,6740,6740,6740,0
|
||||
20250429,170400,2894926805,6740,6740,6740,6740,0
|
||||
20250429,170300,2894926805,6740,6740,6740,6740,0
|
||||
20250429,170200,2894926805,6740,6740,6740,6740,0
|
||||
20250429,170100,2894926805,6740,6740,6740,6740,0
|
||||
20250429,170000,2894926805,6740,6740,6740,6740,0
|
||||
20250429,165900,2894926805,6740,6740,6740,6740,0
|
||||
20250429,165800,2894926805,6740,6740,6740,6740,0
|
||||
20250429,165700,2894926805,6740,6740,6740,6740,0
|
||||
20250429,165600,2894926805,6740,6740,6740,6740,0
|
||||
20250429,165500,2894926805,6740,6740,6740,6740,0
|
||||
20250429,165400,2894926805,6740,6740,6740,6740,0
|
||||
20250429,165300,2894926805,6740,6740,6740,6740,0
|
||||
20250429,165200,2894926805,6740,6740,6740,6740,0
|
||||
20250429,165100,2894926805,6740,6740,6740,6740,0
|
||||
20250429,165000,2894926805,6740,6740,6740,6740,0
|
||||
20250429,164900,2894926805,6740,6740,6740,6740,0
|
||||
20250429,164800,2894926805,6740,6740,6740,6740,5279
|
||||
20250429,164700,2894926805,6740,6740,6740,6740,0
|
||||
20250429,164600,2894926805,6740,6740,6740,6740,0
|
||||
20250429,164500,2894926805,6740,6740,6740,6740,0
|
||||
20250429,164400,2894926805,6740,6740,6740,6740,0
|
||||
20250429,164300,2894926805,6740,6740,6740,6740,0
|
||||
20250429,164200,2894926805,6740,6740,6740,6740,0
|
||||
20250429,164100,2894926805,6740,6740,6740,6740,0
|
||||
20250429,164000,2894926805,6740,6740,6740,6740,0
|
||||
20250429,163900,2894926805,6740,6740,6740,6740,0
|
||||
20250429,163800,2894926805,6740,6740,6740,6740,0
|
||||
20250429,163700,2894926805,6740,6740,6740,6740,0
|
||||
20250429,163600,2894926805,6740,6740,6740,6740,0
|
||||
20250429,163500,2894926805,6740,6740,6740,6740,0
|
||||
20250429,163400,2894926805,6740,6740,6740,6740,0
|
||||
20250429,163300,2894926805,6740,6740,6740,6740,0
|
||||
20250429,163200,2894926805,6740,6740,6740,6740,0
|
||||
20250429,163100,2894926805,6740,6740,6740,6740,0
|
||||
20250429,163000,2894926805,6740,6740,6740,6740,0
|
||||
20250429,162900,2894926805,6740,6740,6740,6740,0
|
||||
20250429,162800,2894926805,6740,6740,6740,6740,0
|
||||
20250429,162700,2894926805,6740,6740,6740,6740,0
|
||||
20250429,162600,2894926805,6740,6740,6740,6740,0
|
||||
20250429,162500,2894926805,6740,6740,6740,6740,0
|
||||
20250429,162400,2894926805,6740,6740,6740,6740,0
|
||||
20250429,162300,2894926805,6740,6740,6740,6740,0
|
||||
20250429,162200,2894926805,6740,6740,6740,6740,0
|
||||
20250429,162100,2894926805,6740,6740,6740,6740,0
|
||||
20250429,162000,2894926805,6740,6740,6740,6740,0
|
||||
20250429,161900,2894926805,6740,6740,6740,6740,0
|
||||
20250429,161800,2894926805,6740,6740,6740,6740,5279
|
||||
20250429,161700,2894926805,6740,6740,6740,6740,0
|
||||
20250429,161600,2894926805,6740,6740,6740,6740,0
|
||||
20250429,161500,2894926805,6740,6740,6740,6740,0
|
||||
20250429,161400,2894926805,6740,6740,6740,6740,0
|
||||
20250429,161300,2894926805,6740,6740,6740,6740,0
|
||||
20250429,161200,2894926805,6740,6740,6740,6740,0
|
||||
20250429,161100,2894926805,6740,6740,6740,6740,0
|
||||
20250429,161000,2894926805,6740,6740,6740,6740,0
|
||||
20250429,160900,2894926805,6740,6740,6740,6740,0
|
||||
20250429,160800,2894926805,6740,6740,6740,6740,0
|
||||
20250429,160700,2894926805,6740,6740,6740,6740,0
|
||||
20250429,160600,2894926805,6740,6740,6740,6740,0
|
||||
20250429,160500,2894926805,6740,6740,6740,6740,0
|
||||
20250429,160400,2894926805,6740,6740,6740,6740,0
|
||||
20250429,160300,2894926805,6740,6740,6740,6740,0
|
||||
20250429,160200,2894926805,6740,6740,6740,6740,0
|
||||
20250429,160100,2894926805,6740,6740,6740,6740,0
|
||||
20250429,160000,2894926805,6740,6740,6740,6740,0
|
||||
20250429,155900,2894926805,6740,6740,6740,6740,0
|
||||
20250429,155800,2894926805,6740,6740,6740,6740,0
|
||||
20250429,155700,2894926805,6740,6740,6740,6740,0
|
||||
20250429,155600,2894926805,6740,6740,6740,6740,0
|
||||
20250429,155500,2894926805,6740,6740,6740,6740,0
|
||||
20250429,155400,2894926805,6740,6740,6740,6740,0
|
||||
20250429,155300,2894926805,6740,6740,6740,6740,0
|
||||
20250429,155200,2894926805,6740,6740,6740,6740,0
|
||||
20250429,155100,2894926805,6740,6740,6740,6740,0
|
||||
20250429,155000,2894926805,6740,6740,6740,6740,0
|
||||
20250429,154900,2894926805,6740,6740,6740,6740,0
|
||||
20250429,154800,2894926805,6740,6740,6740,6740,5279
|
||||
20250429,154700,2894926805,6740,6740,6740,6740,0
|
||||
20250429,154600,2894926805,6740,6740,6740,6740,0
|
||||
20250429,154500,2894926805,6740,6740,6740,6740,0
|
||||
20250429,154400,2894926805,6740,6740,6740,6740,0
|
||||
20250429,154300,2894926805,6740,6740,6740,6740,0
|
||||
20250429,154200,2894926805,6740,6740,6740,6740,0
|
||||
20250429,154100,2894926805,6740,6740,6740,6740,0
|
||||
20250429,154000,2894926805,6740,6740,6740,6740,0
|
||||
20250429,153900,2894926805,6740,6740,6740,6740,0
|
||||
20250429,153800,2894926805,6740,6740,6740,6740,0
|
||||
20250429,153700,2894926805,6740,6740,6740,6740,0
|
||||
20250429,153600,2894926805,6740,6740,6740,6740,0
|
||||
20250429,153500,2894926805,6740,6740,6740,6740,0
|
||||
20250429,153400,2894926805,6740,6740,6740,6740,0
|
||||
20250429,153300,2894926805,6740,6740,6740,6740,0
|
||||
20250429,153200,2894926805,6740,6740,6740,6740,0
|
||||
20250429,153100,2894926805,6740,6740,6740,6740,0
|
||||
20250429,153000,2894926805,6740,6740,6740,6740,5279
|
||||
20250429,152900,2859346345,6730,6730,6730,6730,0
|
||||
20250429,152800,2859346345,6730,6730,6730,6730,0
|
||||
20250429,152700,2859346345,6730,6730,6730,6730,0
|
||||
20250429,152600,2859346345,6730,6730,6730,6730,0
|
||||
20250429,152500,2859346345,6730,6730,6730,6730,0
|
||||
20250429,152400,2859346345,6730,6730,6730,6730,0
|
||||
20250429,152300,2859346345,6730,6730,6730,6730,0
|
||||
20250429,152200,2859346345,6730,6730,6730,6730,0
|
||||
20250429,152100,2859346345,6730,6730,6730,6730,0
|
||||
20250429,152000,2859346345,6730,6730,6730,6730,0
|
||||
20250429,151900,2859346345,6730,6730,6740,6730,695
|
||||
20250429,151800,2854664275,6730,6740,6740,6730,701
|
||||
20250429,151700,2849946005,6740,6740,6740,6740,107
|
||||
20250429,151600,2849224825,6740,6740,6740,6730,544
|
||||
20250429,151500,2845558945,6730,6730,6730,6730,150
|
||||
20250429,151400,2844549445,6730,6730,6730,6730,237
|
||||
20250429,151300,2842954435,6730,6730,6730,6730,145
|
||||
20250429,151200,2841978585,6730,6730,6730,6730,774
|
||||
20250429,151100,2836769565,6730,6730,6730,6730,177
|
||||
20250429,151000,2835578355,6730,6730,6730,6730,0
|
||||
20250429,150900,2835578355,6730,6730,6730,6730,1098
|
||||
20250429,150800,2828188815,6730,6730,6730,6730,1
|
||||
20250429,150700,2828182085,6730,6730,6730,6730,0
|
||||
20250429,150600,2828182085,6730,6730,6730,6730,2
|
||||
20250429,150500,2828168625,6740,6730,6740,6730,1308
|
||||
20250429,150400,2819365535,6720,6720,6720,6720,0
|
||||
20250429,150300,2819365535,6720,6720,6720,6720,1189
|
||||
20250429,150200,2811375455,6730,6730,6730,6730,4
|
||||
20250429,150100,2811348535,6720,6720,6720,6720,0
|
||||
20250429,150000,2811348535,6720,6720,6720,6720,823
|
||||
20250429,145900,2805817975,6730,6730,6730,6730,2
|
||||
20250429,145800,2805804515,6730,6720,6730,6720,2005
|
||||
20250429,145700,2792327195,6720,6720,6720,6720,1
|
||||
20250429,145600,2792320475,6720,6720,6720,6720,279
|
||||
20250429,145500,2790445595,6710,6720,6720,6710,325
|
||||
20250429,145400,2788261845,6720,6720,6720,6720,33
|
||||
20250429,145300,2788040085,6720,6720,6720,6720,351
|
||||
20250429,145200,2785681365,6720,6720,6720,6720,192
|
||||
20250429,145100,2784391125,6720,6720,6720,6720,3
|
||||
20250429,145000,2784370965,6720,6730,6730,6720,1427
|
||||
20250429,144900,2774769165,6720,6720,6720,6720,0
|
||||
20250429,144800,2774769165,6720,6730,6730,6720,302
|
||||
20250429,144700,2772739705,6730,6720,6730,6710,500
|
||||
20250429,144600,2769376565,6730,6720,6730,6720,2268
|
||||
20250429,144500,2754135445,6730,6720,6730,6720,301
|
||||
20250429,144400,2752112715,6720,6720,6720,6720,99
|
||||
20250429,144300,2751447435,6730,6725,6730,6725,631
|
||||
20250429,144200,2747201205,6720,6720,6720,6720,0
|
||||
20250429,144100,2747201205,6720,6720,6720,6720,0
|
||||
20250429,144000,2747201205,6720,6735,6735,6720,2333
|
||||
20250429,143900,2731507375,6735,6730,6735,6730,75
|
||||
20250429,143800,2731002575,6740,6740,6740,6740,370
|
||||
20250429,143700,2728508775,6730,6730,6730,6730,0
|
||||
20250429,143600,2728508775,6730,6740,6740,6730,19
|
||||
20250429,143500,2728380725,6730,6735,6735,6730,100
|
||||
20250429,143400,2727707715,6730,6730,6730,6730,0
|
||||
20250429,143300,2727707715,6730,6730,6730,6730,0
|
||||
20250429,143200,2727707715,6730,6740,6740,6730,45
|
||||
20250429,143100,2727404855,6730,6730,6730,6730,0
|
||||
20250429,143000,2727404855,6730,6730,6730,6730,0
|
||||
20250429,142900,2727404855,6730,6740,6740,6730,37
|
||||
20250429,142800,2727155685,6740,6740,6740,6740,0
|
||||
20250429,142700,2727155685,6740,6740,6740,6740,0
|
||||
20250429,142600,2727155685,6740,6740,6740,6740,0
|
||||
20250429,142500,2727155685,6740,6740,6740,6740,76
|
||||
20250429,142400,2726643445,6740,6740,6740,6740,65
|
||||
20250429,142300,2726205345,6750,6750,6750,6750,100
|
||||
20250429,142200,2725530345,6750,6750,6750,6750,0
|
||||
20250429,142100,2725530345,6750,6750,6750,6750,2
|
||||
20250429,142000,2725516845,6740,6740,6740,6740,42
|
||||
20250429,141900,2725233765,6740,6740,6740,6740,1
|
||||
20250429,141800,2725227025,6740,6740,6740,6740,94
|
||||
20250429,141700,2724593465,6740,6750,6750,6740,153
|
||||
20250429,141600,2723561395,6760,6760,6760,6760,9
|
||||
20250429,141500,2723500555,6760,6760,6760,6760,20
|
||||
20250429,141400,2723365355,6760,6760,6760,6760,0
|
||||
20250429,141300,2723365355,6760,6760,6760,6760,6
|
||||
20250429,141200,2723324795,6760,6760,6760,6760,2
|
||||
20250429,141100,2723311275,6750,6750,6750,6750,95
|
||||
20250429,141000,2722670025,6750,6750,6750,6750,0
|
||||
20250429,140900,2722670025,6750,6750,6750,6750,76
|
||||
20250429,140800,2722157025,6750,6750,6750,6750,0
|
||||
20250429,140700,2722157025,6750,6750,6750,6750,80
|
||||
20250429,140600,2721617025,6760,6760,6760,6760,185
|
||||
20250429,140500,2720366425,6770,6770,6770,6770,0
|
||||
20250429,140400,2720366425,6770,6770,6770,6770,1
|
||||
20250429,140300,2720359655,6750,6750,6750,6750,62
|
||||
20250429,140200,2719941155,6750,6750,6750,6750,71
|
||||
20250429,140100,2719461905,6790,6790,6790,6790,0
|
||||
20250429,140000,2719461905,6790,6790,6790,6790,0
|
||||
20250429,135900,2719461905,6790,6790,6790,6790,0
|
||||
20250429,135800,2719461905,6790,6790,6790,6790,0
|
||||
20250429,135700,2719461905,6790,6790,6790,6790,2
|
||||
20250429,135600,2719448325,6750,6800,6800,6750,377
|
||||
20250429,135500,2716887225,6800,6790,6810,6790,6437
|
||||
20250429,135400,2673119965,6790,6750,6800,6750,4518
|
||||
20250429,135300,2642459235,6770,6770,6770,6770,0
|
||||
20250429,135200,2642459235,6770,6720,6770,6720,9872
|
||||
20250429,135100,2575845315,6700,6710,6710,6700,259
|
||||
20250429,135000,2574109205,6710,6710,6710,6710,7
|
||||
20250429,134900,2574062235,6720,6720,6720,6720,3
|
||||
20250429,134800,2574042075,6720,6710,6720,6710,535
|
||||
20250429,134700,2570452125,6710,6720,6720,6710,50
|
||||
20250429,134600,2570116615,6720,6720,6720,6720,0
|
||||
20250429,134500,2570116615,6720,6720,6720,6720,92
|
||||
20250429,134400,2569498375,6720,6720,6720,6720,0
|
||||
20250429,134300,2569498375,6720,6720,6720,6720,15
|
||||
20250429,134200,2569397575,6720,6720,6720,6720,60
|
||||
20250429,134100,2568994375,6720,6720,6720,6720,10
|
||||
20250429,134000,2568927175,6720,6720,6720,6720,33
|
||||
20250429,133900,2568705415,6720,6720,6720,6720,3
|
||||
20250429,133800,2568685255,6710,6710,6710,6710,0
|
||||
20250429,133700,2568685255,6710,6730,6730,6710,167
|
||||
20250429,133600,2567561885,6710,6730,6730,6710,2396
|
||||
20250429,133500,2551472775,6730,6730,6730,6730,0
|
||||
20250429,133400,2551472775,6730,6730,6730,6730,0
|
||||
20250429,133300,2551472775,6730,6730,6730,6730,126
|
||||
20250429,133200,2550624795,6730,6730,6730,6730,57
|
||||
20250429,133100,2550241185,6730,6720,6730,6720,409
|
||||
20250429,133000,2547490145,6720,6720,6720,6720,64
|
||||
20250429,132900,2547060065,6730,6730,6730,6730,1016
|
||||
20250429,132800,2540222385,6750,6750,6750,6750,0
|
||||
20250429,132700,2540222385,6750,6750,6750,6750,0
|
||||
20250429,132600,2540222385,6750,6730,6750,6730,48
|
||||
20250429,132500,2539899305,6720,6730,6730,6720,448
|
||||
20250429,132400,2536888665,6730,6730,6730,6730,0
|
||||
20250429,132300,2536888665,6730,6730,6730,6730,88
|
||||
20250429,132200,2536296425,6740,6740,6740,6740,0
|
||||
20250429,132100,2536296425,6740,6740,6740,6740,8
|
||||
20250429,132000,2536242505,6750,6730,6750,6730,82
|
||||
20250429,131900,2535690625,6730,6730,6750,6730,122
|
||||
20250429,131800,2534869545,6750,6750,6750,6750,0
|
||||
20250429,131700,2534869545,6750,6740,6750,6740,1527
|
||||
20250429,131600,2524577535,6740,6740,6740,6740,1
|
||||
20250429,131500,2524570795,6720,6720,6720,6720,0
|
||||
20250429,131400,2524570795,6720,6720,6720,6720,50
|
||||
20250429,131300,2524234795,6740,6740,6740,6740,1
|
||||
20250429,131200,2524228055,6720,6720,6720,6720,309
|
||||
20250429,131100,2522151575,6740,6740,6740,6740,2
|
||||
20250429,131000,2522138095,6730,6730,6730,6730,557
|
||||
20250429,130900,2518389485,6730,6730,6730,6730,30
|
||||
20250429,130800,2518187585,6730,6730,6730,6730,996
|
||||
20250429,130700,2511484505,6730,6720,6730,6720,409
|
||||
20250429,130600,2508735725,6710,6710,6710,6710,815
|
||||
20250429,130500,2503267075,6710,6720,6730,6710,904
|
||||
20250429,130400,2497200935,6730,6730,6730,6730,3
|
||||
20250429,130300,2497180745,6720,6730,6730,6720,257
|
||||
20250429,130200,2495453505,6730,6720,6730,6720,164
|
||||
20250429,130100,2494350615,6730,6730,6730,6730,0
|
||||
20250429,130000,2494350615,6730,6730,6730,6730,0
|
||||
20250429,125900,2494350615,6730,6730,6730,6730,0
|
||||
20250429,125800,2494350615,6730,6720,6730,6720,1051
|
||||
20250429,125700,2487287385,6720,6720,6720,6720,0
|
||||
20250429,125600,2487287385,6720,6720,6720,6720,0
|
||||
20250429,125500,2487287385,6720,6720,6720,6720,103
|
||||
20250429,125400,2486595225,6720,6730,6730,6720,432
|
||||
20250429,125300,2483690385,6730,6730,6730,6730,120
|
||||
20250429,125200,2482882785,6740,6730,6740,6730,560
|
||||
20250429,125100,2479113105,6730,6730,6730,6730,351
|
||||
20250429,125000,2476750875,6730,6720,6730,6720,191
|
||||
20250429,124900,2475467325,6710,6710,6710,6710,47
|
||||
20250429,124800,2475151955,6710,6710,6710,6710,0
|
||||
20250429,124700,2475151955,6710,6710,6710,6710,35
|
||||
20250429,124600,2474917105,6710,6710,6710,6710,55
|
||||
20250429,124500,2474548055,6710,6720,6720,6710,1201
|
||||
20250429,124400,2466489335,6720,6720,6720,6720,50
|
||||
20250429,124300,2466153335,6730,6730,6730,6730,1
|
||||
20250429,124200,2466146605,6710,6710,6710,6710,600
|
||||
20250429,124100,2462120605,6730,6730,6730,6730,0
|
||||
20250429,124000,2462120605,6730,6730,6730,6730,52
|
||||
20250429,123900,2461770645,6710,6710,6710,6710,3
|
||||
20250429,123800,2461750515,6710,6710,6710,6710,9
|
||||
20250429,123700,2461690125,6720,6720,6720,6720,17
|
||||
20250429,123600,2461575885,6720,6720,6720,6720,62
|
||||
20250429,123500,2461159245,6710,6710,6710,6710,0
|
||||
20250429,123400,2461159245,6710,6720,6720,6710,160
|
||||
20250429,123300,2460085345,6720,6720,6720,6720,50
|
||||
20250429,123200,2459749345,6730,6730,6730,6730,0
|
||||
20250429,123100,2459749345,6730,6710,6730,6710,857
|
||||
20250429,123000,2453997395,6730,6730,6730,6730,158
|
||||
20250429,122900,2452934055,6730,6730,6730,6730,17
|
||||
20250429,122800,2452819645,6730,6730,6730,6730,0
|
||||
20250429,122700,2452819645,6730,6730,6730,6730,100
|
||||
20250429,122600,2452146645,6720,6710,6720,6710,56
|
||||
20250429,122500,2451770355,6700,6700,6700,6700,23
|
||||
20250429,122400,2451616255,6750,6750,6750,6750,0
|
||||
20250429,122300,2451616255,6750,6750,6750,6750,0
|
||||
20250429,122200,2451616255,6750,6750,6750,6750,0
|
||||
20250429,122100,2451616255,6750,6750,6750,6750,10
|
||||
20250429,122000,2451548755,6750,6710,6750,6710,1836
|
||||
20250429,121900,2439172305,6710,6720,6720,6710,2
|
||||
20250429,121800,2439158875,6700,6690,6720,6690,70
|
||||
20250429,121700,2438690245,6700,6700,6700,6700,2
|
||||
20250429,121600,2438676845,6720,6720,6720,6720,2
|
||||
20250429,121500,2438663405,6720,6700,6720,6700,159
|
||||
20250429,121400,2437598085,6700,6700,6700,6700,524
|
||||
20250429,121300,2434087285,6700,6700,6700,6700,770
|
||||
20250429,121200,2428928285,6700,6720,6720,6700,134
|
||||
20250429,121100,2428029495,6710,6720,6720,6700,118
|
||||
20250429,121000,2427238765,6720,6720,6720,6720,0
|
||||
20250429,120900,2427238765,6720,6720,6720,6710,127
|
||||
20250429,120800,2426386565,6710,6700,6720,6700,307
|
||||
20250429,120700,2424326915,6710,6710,6710,6710,0
|
||||
20250429,120600,2424326915,6710,6710,6710,6710,737
|
||||
20250429,120500,2419381645,6730,6710,6730,6710,23
|
||||
20250429,120400,2419227275,6730,6730,6730,6730,157
|
||||
20250429,120300,2418170665,6730,6740,6740,6720,700
|
||||
20250429,120200,2413466585,6730,6730,6730,6730,0
|
||||
20250429,120100,2413466585,6730,6730,6730,6730,644
|
||||
20250429,120000,2409132465,6730,6730,6730,6730,25
|
||||
20250429,115900,2408964215,6740,6740,6740,6740,1010
|
||||
20250429,115800,2402156815,6730,6730,6730,6730,491
|
||||
20250429,115700,2398852385,6740,6730,6750,6730,253
|
||||
20250429,115600,2397147155,6730,6740,6740,6730,597
|
||||
20250429,115500,2393125745,6740,6740,6740,6740,0
|
||||
20250429,115400,2393125745,6740,6740,6740,6740,26
|
||||
20250429,115300,2392950505,6740,6740,6740,6740,1
|
||||
20250429,115200,2392943765,6750,6750,6750,6750,0
|
||||
20250429,115100,2392943765,6750,6750,6750,6740,20
|
||||
20250429,115000,2392808775,6750,6730,6750,6730,651
|
||||
20250429,114900,2388422035,6720,6730,6730,6720,4
|
||||
20250429,114800,2388395125,6730,6730,6730,6730,27
|
||||
20250429,114700,2388213415,6720,6720,6720,6720,1
|
||||
20250429,114600,2388206695,6720,6720,6720,6720,1
|
||||
20250429,114500,2388199975,6720,6720,6720,6720,1
|
||||
20250429,114400,2388193255,6740,6740,6740,6740,17
|
||||
20250429,114300,2388078675,6740,6720,6740,6720,2
|
||||
20250429,114200,2388065215,6720,6720,6720,6720,4
|
||||
20250429,114100,2388038335,6730,6730,6730,6730,90
|
||||
20250429,114000,2387432635,6730,6730,6740,6730,97
|
||||
20250429,113900,2386779795,6740,6720,6740,6720,290
|
||||
20250429,113800,2384825215,6720,6720,6730,6720,682
|
||||
20250429,113700,2380238755,6720,6720,6720,6720,42
|
||||
20250429,113600,2379956515,6720,6720,6720,6720,26
|
||||
20250429,113500,2379781795,6720,6720,6720,6720,2
|
||||
20250429,113400,2379768355,6710,6710,6710,6710,0
|
||||
20250429,113300,2379768355,6710,6720,6720,6710,271
|
||||
20250429,113200,2377947245,6710,6710,6710,6710,1
|
||||
20250429,113100,2377940535,6710,6710,6710,6710,0
|
||||
20250429,113000,2377940535,6710,6710,6710,6710,116
|
||||
20250429,112900,2377162175,6710,6710,6710,6710,204
|
||||
20250429,112800,2375793335,6700,6700,6700,6700,97
|
||||
20250429,112700,2375143435,6690,6690,6700,6690,1023
|
||||
20250429,112600,2368289355,6700,6690,6700,6690,30
|
||||
20250429,112500,2368088635,6690,6700,6700,6690,923
|
||||
20250429,112400,2361905235,6700,6700,6700,6700,177
|
||||
20250429,112300,2360719335,6690,6690,6700,6690,155
|
||||
20250429,112200,2359681595,6680,6690,6700,6680,88
|
||||
20250429,112100,2359092585,6680,6700,6700,6680,667
|
||||
20250429,112000,2354628645,6700,6710,6720,6700,10
|
||||
20250429,111900,2354561545,6700,6700,6700,6700,6
|
||||
20250429,111800,2354521345,6700,6700,6700,6700,5
|
||||
20250429,111700,2354487845,6690,6690,6690,6690,48
|
||||
20250429,111600,2354166725,6690,6690,6690,6690,1
|
||||
20250429,111500,2354160035,6690,6690,6730,6690,4652
|
||||
20250429,111400,2322897795,6680,6680,6680,6680,83
|
||||
20250429,111300,2322343355,6680,6670,6680,6670,508
|
||||
20250429,111200,2318954345,6670,6670,6680,6670,5
|
||||
20250429,111100,2318920985,6680,6690,6690,6680,256
|
||||
20250429,111000,2317208805,6680,6680,6680,6680,264
|
||||
20250429,110900,2315445285,6680,6680,6680,6680,9
|
||||
20250429,110800,2315385165,6680,6680,6680,6680,78
|
||||
20250429,110700,2314864125,6730,6680,6730,6680,459
|
||||
20250429,110600,2311786645,6680,6680,6690,6650,8797
|
||||
20250429,110500,2253171915,6690,6690,6690,6670,1638
|
||||
20250429,110400,2242221695,6690,6700,6700,6690,187
|
||||
20250429,110300,2240969815,6700,6700,6700,6700,5
|
||||
20250429,110200,2240936315,6690,6710,6710,6690,1655
|
||||
20250429,110100,2229853235,6710,6710,6710,6710,205
|
||||
20250429,110000,2228477685,6710,6710,6710,6710,23
|
||||
20250429,105900,2228323355,6710,6710,6710,6710,189
|
||||
20250429,105800,2227055165,6710,6710,6720,6700,290
|
||||
20250429,105700,2225108355,6700,6700,6700,6700,37
|
||||
20250429,105600,2224860455,6690,6690,6690,6690,38
|
||||
20250429,105500,2224606235,6690,6690,6690,6690,0
|
||||
20250429,105400,2224606235,6690,6700,6700,6690,3182
|
||||
20250429,105300,2203286855,6700,6700,6720,6700,6849
|
||||
20250429,105200,2157392775,6700,6700,6700,6700,509
|
||||
20250429,105100,2153982475,6700,6700,6700,6700,10
|
||||
20250429,105000,2153915475,6700,6710,6710,6700,786
|
||||
20250429,104900,2148641485,6700,6690,6710,6690,997
|
||||
20250429,104800,2141951645,6700,6690,6700,6690,235
|
||||
20250429,104700,2140377845,6690,6700,6700,6690,750
|
||||
20250429,104600,2135355655,6710,6700,6710,6700,167
|
||||
20250429,104500,2134235105,6700,6720,6720,6700,6519
|
||||
20250429,104400,2090539875,6720,6730,6730,6720,204
|
||||
20250429,104300,2089168355,6720,6730,6730,6710,1722
|
||||
20250429,104200,2077594455,6740,6730,6740,6730,51
|
||||
20250429,104100,2077251215,6740,6730,6740,6720,1069
|
||||
20250429,104000,2070056695,6730,6740,6740,6730,261
|
||||
20250429,103900,2068297565,6750,6750,6750,6745,53
|
||||
20250429,103800,2067939820,6750,6745,6750,6745,46
|
||||
20250429,103700,2067629325,6750,6760,6760,6750,174
|
||||
20250429,103600,2066454135,6760,6750,6760,6750,159
|
||||
20250429,103500,2065379395,6750,6750,6750,6750,11
|
||||
20250429,103400,2065305145,6755,6740,6755,6740,426
|
||||
20250429,103300,2062431255,6740,6735,6740,6735,601
|
||||
20250429,103200,2058380760,6735,6740,6740,6735,2
|
||||
20250429,103100,2058367285,6730,6730,6730,6730,178
|
||||
20250429,103000,2057169345,6730,6730,6740,6730,784
|
||||
20250429,102900,2051890385,6720,6720,6720,6720,0
|
||||
20250429,102800,2051890385,6720,6720,6730,6720,1447
|
||||
20250429,102700,2042160265,6720,6720,6730,6720,410
|
||||
20250429,102600,2039405005,6720,6710,6730,6710,168
|
||||
20250429,102500,2038275545,6720,6710,6720,6710,387
|
||||
20250429,102400,2035675265,6710,6710,6720,6710,1133
|
||||
20250429,102300,2028072735,6720,6720,6720,6720,475
|
||||
20250429,102200,2024880735,6720,6720,6730,6720,760
|
||||
20250429,102100,2019773215,6720,6720,6720,6720,384
|
||||
20250429,102000,2017192735,6730,6720,6730,6720,51
|
||||
20250429,101900,2016849515,6720,6730,6730,6720,133
|
||||
20250429,101800,2015954435,6730,6720,6730,6720,42
|
||||
20250429,101700,2015672155,6730,6730,6730,6720,194
|
||||
20250429,101600,2014366555,6730,6730,6730,6720,486
|
||||
20250429,101500,2011097895,6730,6740,6740,6720,106
|
||||
20250429,101400,2010384845,6740,6750,6750,6720,3389
|
||||
20250429,101300,1987575515,6750,6770,6770,6750,83
|
||||
20250429,101200,1987015245,6760,6770,6770,6760,165
|
||||
20250429,101100,1985899075,6770,6760,6770,6750,404
|
||||
20250429,101000,1983168045,6750,6770,6770,6740,747
|
||||
20250429,100900,1978124825,6760,6770,6770,6760,895
|
||||
20250429,100800,1972069825,6770,6770,6770,6760,754
|
||||
20250429,100700,1966966395,6770,6780,6780,6770,1109
|
||||
20250429,100600,1959457595,6770,6760,6770,6760,1090
|
||||
20250429,100500,1952086295,6760,6760,6760,6760,16
|
||||
20250429,100400,1951978135,6780,6770,6780,6770,92
|
||||
20250429,100300,1951354685,6780,6750,6780,6740,1854
|
||||
20250429,100200,1938837005,6740,6750,6750,6740,326
|
||||
20250429,100100,1936636685,6750,6740,6750,6730,382
|
||||
20250429,100000,1934063965,6740,6730,6740,6730,2285
|
||||
20250429,095900,1918681555,6730,6750,6750,6730,852
|
||||
20250429,095800,1912938695,6750,6740,6750,6740,342
|
||||
20250429,095700,1910630705,6740,6750,6750,6740,363
|
||||
20250429,095600,1908183665,6750,6740,6750,6740,696
|
||||
20250429,095500,1903487625,6750,6750,6750,6740,235
|
||||
20250429,095400,1901903415,6730,6750,6750,6730,2096
|
||||
20250429,095300,1887775885,6750,6750,6750,6740,680
|
||||
20250429,095200,1883187135,6740,6750,6770,6740,2059
|
||||
20250429,095100,1869288855,6760,6760,6760,6760,1165
|
||||
20250429,095000,1861413455,6760,6770,6770,6740,795
|
||||
20250429,094900,1856037315,6770,6770,6770,6760,145
|
||||
20250429,094800,1855055675,6760,6770,6770,6760,240
|
||||
20250429,094700,1853432875,6770,6770,6770,6760,5823
|
||||
20250429,094600,1814068325,6780,6770,6800,6770,1888
|
||||
20250429,094500,1801273025,6760,6750,6760,6750,914
|
||||
20250429,094400,1795100975,6750,6750,6750,6740,117
|
||||
20250429,094300,1794311295,6740,6750,6750,6740,403
|
||||
20250429,094200,1791593455,6750,6740,6750,6720,1018
|
||||
20250429,094100,1784736135,6740,6730,6750,6720,1625
|
||||
20250429,094000,1773799295,6720,6760,6760,6720,2034
|
||||
20250429,093900,1760099335,6770,6760,6770,6710,14372
|
||||
20250429,093800,1663484635,6760,6780,6780,6740,1295
|
||||
20250429,093700,1654738355,6780,6750,6780,6740,1179
|
||||
20250429,093600,1646778835,6740,6820,6820,6720,5882
|
||||
20250429,093500,1607004485,6820,6800,6820,6790,339
|
||||
20250429,093400,1604697855,6770,6790,6810,6770,3919
|
||||
20250429,093300,1578129405,6790,6840,6840,6790,2258
|
||||
20250429,093200,1562747035,6840,6860,6860,6840,531
|
||||
20250429,093100,1559104515,6850,6860,6880,6850,1884
|
||||
20250429,093000,1546185825,6860,6810,6880,6800,6324
|
||||
20250429,092900,1502989645,6810,6860,6870,6810,3010
|
||||
20250429,092800,1482389465,6860,6850,6860,6840,462
|
||||
20250429,092700,1479221805,6850,6850,6860,6840,3615
|
||||
20250429,092600,1454488755,6860,6880,6880,6780,6095
|
||||
20250429,092500,1412861965,6850,6900,6900,6850,1216
|
||||
20250429,092400,1404502155,6890,6920,6920,6850,5931
|
||||
20250429,092300,1363674205,6920,6960,6960,6910,3193
|
||||
20250429,092200,1341508475,6960,6990,6990,6960,4613
|
||||
20250429,092100,1309379385,6990,7020,7030,6970,10131
|
||||
20250429,092000,1238378935,7020,7040,7050,7010,8365
|
||||
20250429,091900,1179635165,7030,7090,7100,7030,8931
|
||||
20250429,091800,1116544515,7100,7100,7150,7090,3341
|
||||
20250429,091700,1092743745,7090,7120,7120,7050,8302
|
||||
20250429,091600,1033951625,7110,7150,7150,7110,3945
|
||||
20250429,091500,1005838765,7130,7150,7180,7130,8895
|
||||
20250429,091400,942274285,7150,7200,7220,7100,7149
|
||||
20250429,091300,891038365,7220,7080,7250,7060,24942
|
||||
20250429,091200,712393695,7090,7020,7090,7000,5472
|
||||
20250429,091100,673853805,7020,7020,7030,6990,2263
|
||||
20250429,091000,657989465,7020,7050,7050,6990,6988
|
||||
20250429,090900,608965375,7060,7100,7110,7050,4947
|
||||
20250429,090800,573977045,7110,7010,7110,7010,21511
|
||||
20250429,090700,421633215,7030,6980,7030,6940,15718
|
||||
20250429,090600,311730920,6980,6940,6980,6940,3815
|
||||
20250429,090500,285190240,6940,6890,6940,6890,4925
|
||||
20250429,090400,251071090,6890,6950,6980,6890,12525
|
||||
20250429,090300,164052140,6940,6920,6960,6910,5566
|
||||
20250429,090200,125424710,6910,6880,6930,6860,8513
|
||||
20250429,090100,66674970,6910,6880,6910,6870,5041
|
||||
20250429,090000,31918940,6880,6870,6900,6870,4635
|
||||
|
Reference in New Issue
Block a user