Update 2025-04-29 2740 candle_min
This commit is contained in:
561
001440/min/candle-20250429.csv
Normal file
561
001440/min/candle-20250429.csv
Normal file
@@ -0,0 +1,561 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,181900,9290212220,11880,11880,11880,11880,37763
|
||||
20250429,181800,9290212220,11880,11880,11880,11880,0
|
||||
20250429,181700,9290212220,11880,11880,11880,11880,0
|
||||
20250429,181600,9290212220,11880,11880,11880,11880,0
|
||||
20250429,181500,9290212220,11880,11880,11880,11880,0
|
||||
20250429,181400,9290212220,11880,11880,11880,11880,0
|
||||
20250429,181300,9290212220,11880,11880,11880,11880,0
|
||||
20250429,181200,9290212220,11880,11880,11880,11880,0
|
||||
20250429,181100,9290212220,11880,11880,11880,11880,0
|
||||
20250429,181000,9290212220,11880,11880,11880,11880,0
|
||||
20250429,180900,9290212220,11880,11880,11880,11880,0
|
||||
20250429,180800,9290212220,11880,11880,11880,11880,0
|
||||
20250429,180700,9290212220,11880,11880,11880,11880,0
|
||||
20250429,180600,9290212220,11880,11880,11880,11880,0
|
||||
20250429,180500,9290212220,11880,11880,11880,11880,0
|
||||
20250429,180400,9290212220,11880,11880,11880,11880,0
|
||||
20250429,180300,9290212220,11880,11880,11880,11880,0
|
||||
20250429,180200,9290212220,11880,11880,11880,11880,0
|
||||
20250429,180100,9290212220,11880,11880,11880,11880,0
|
||||
20250429,180000,9290212220,11880,11880,11880,11880,0
|
||||
20250429,175900,9290212220,11880,11880,11880,11880,0
|
||||
20250429,175800,9290212220,11880,11880,11880,11880,0
|
||||
20250429,175700,9290212220,11880,11880,11880,11880,0
|
||||
20250429,175600,9290212220,11880,11880,11880,11880,0
|
||||
20250429,175500,9290212220,11880,11880,11880,11880,0
|
||||
20250429,175400,9290212220,11880,11880,11880,11880,0
|
||||
20250429,175300,9290212220,11880,11880,11880,11880,0
|
||||
20250429,175200,9290212220,11880,11880,11880,11880,0
|
||||
20250429,175100,9290212220,11880,11880,11880,11880,0
|
||||
20250429,175000,9290212220,11880,11880,11880,11880,0
|
||||
20250429,174900,9290212220,11880,11880,11880,11880,37763
|
||||
20250429,174800,9290212220,11880,11880,11880,11880,0
|
||||
20250429,174700,9290212220,11880,11880,11880,11880,0
|
||||
20250429,174600,9290212220,11880,11880,11880,11880,0
|
||||
20250429,174500,9290212220,11880,11880,11880,11880,0
|
||||
20250429,174400,9290212220,11880,11880,11880,11880,0
|
||||
20250429,174300,9290212220,11880,11880,11880,11880,0
|
||||
20250429,174200,9290212220,11880,11880,11880,11880,0
|
||||
20250429,174100,9290212220,11880,11880,11880,11880,0
|
||||
20250429,174000,9290212220,11880,11880,11880,11880,0
|
||||
20250429,173900,9290212220,11880,11880,11880,11880,0
|
||||
20250429,173800,9290212220,11880,11880,11880,11880,0
|
||||
20250429,173700,9290212220,11880,11880,11880,11880,0
|
||||
20250429,173600,9290212220,11880,11880,11880,11880,0
|
||||
20250429,173500,9290212220,11880,11880,11880,11880,0
|
||||
20250429,173400,9290212220,11880,11880,11880,11880,0
|
||||
20250429,173300,9290212220,11880,11880,11880,11880,0
|
||||
20250429,173200,9290212220,11880,11880,11880,11880,0
|
||||
20250429,173100,9290212220,11880,11880,11880,11880,0
|
||||
20250429,173000,9290212220,11880,11880,11880,11880,0
|
||||
20250429,172900,9290212220,11880,11880,11880,11880,0
|
||||
20250429,172800,9290212220,11880,11880,11880,11880,0
|
||||
20250429,172700,9290212220,11880,11880,11880,11880,0
|
||||
20250429,172600,9290212220,11880,11880,11880,11880,0
|
||||
20250429,172500,9290212220,11880,11880,11880,11880,0
|
||||
20250429,172400,9290212220,11880,11880,11880,11880,0
|
||||
20250429,172300,9290212220,11880,11880,11880,11880,0
|
||||
20250429,172200,9290212220,11880,11880,11880,11880,0
|
||||
20250429,172100,9290212220,11880,11880,11880,11880,0
|
||||
20250429,172000,9290212220,11880,11880,11880,11880,0
|
||||
20250429,171900,9290212220,11880,11880,11880,11880,37763
|
||||
20250429,171800,9290212220,11880,11880,11880,11880,0
|
||||
20250429,171700,9290212220,11880,11880,11880,11880,0
|
||||
20250429,171600,9290212220,11880,11880,11880,11880,0
|
||||
20250429,171500,9290212220,11880,11880,11880,11880,0
|
||||
20250429,171400,9290212220,11880,11880,11880,11880,0
|
||||
20250429,171300,9290212220,11880,11880,11880,11880,0
|
||||
20250429,171200,9290212220,11880,11880,11880,11880,0
|
||||
20250429,171100,9290212220,11880,11880,11880,11880,0
|
||||
20250429,171000,9290212220,11880,11880,11880,11880,0
|
||||
20250429,170900,9290212220,11880,11880,11880,11880,0
|
||||
20250429,170800,9290212220,11880,11880,11880,11880,0
|
||||
20250429,170700,9290212220,11880,11880,11880,11880,0
|
||||
20250429,170600,9290212220,11880,11880,11880,11880,0
|
||||
20250429,170500,9290212220,11880,11880,11880,11880,0
|
||||
20250429,170400,9290212220,11880,11880,11880,11880,0
|
||||
20250429,170300,9290212220,11880,11880,11880,11880,0
|
||||
20250429,170200,9290212220,11880,11880,11880,11880,0
|
||||
20250429,170100,9290212220,11880,11880,11880,11880,0
|
||||
20250429,170000,9290212220,11880,11880,11880,11880,0
|
||||
20250429,165900,9290212220,11880,11880,11880,11880,0
|
||||
20250429,165800,9290212220,11880,11880,11880,11880,0
|
||||
20250429,165700,9290212220,11880,11880,11880,11880,0
|
||||
20250429,165600,9290212220,11880,11880,11880,11880,0
|
||||
20250429,165500,9290212220,11880,11880,11880,11880,0
|
||||
20250429,165400,9290212220,11880,11880,11880,11880,0
|
||||
20250429,165300,9290212220,11880,11880,11880,11880,0
|
||||
20250429,165200,9290212220,11880,11880,11880,11880,0
|
||||
20250429,165100,9290212220,11880,11880,11880,11880,0
|
||||
20250429,165000,9290212220,11880,11880,11880,11880,0
|
||||
20250429,164900,9290212220,11880,11880,11880,11880,37763
|
||||
20250429,164800,9290212220,11880,11880,11880,11880,0
|
||||
20250429,164700,9290212220,11880,11880,11880,11880,0
|
||||
20250429,164600,9290212220,11880,11880,11880,11880,0
|
||||
20250429,164500,9290212220,11880,11880,11880,11880,0
|
||||
20250429,164400,9290212220,11880,11880,11880,11880,0
|
||||
20250429,164300,9290212220,11880,11880,11880,11880,0
|
||||
20250429,164200,9290212220,11880,11880,11880,11880,0
|
||||
20250429,164100,9290212220,11880,11880,11880,11880,0
|
||||
20250429,164000,9290212220,11880,11880,11880,11880,0
|
||||
20250429,163900,9290212220,11880,11880,11880,11880,0
|
||||
20250429,163800,9290212220,11880,11880,11880,11880,0
|
||||
20250429,163700,9290212220,11880,11880,11880,11880,0
|
||||
20250429,163600,9290212220,11880,11880,11880,11880,0
|
||||
20250429,163500,9290212220,11880,11880,11880,11880,0
|
||||
20250429,163400,9290212220,11880,11880,11880,11880,0
|
||||
20250429,163300,9290212220,11880,11880,11880,11880,0
|
||||
20250429,163200,9290212220,11880,11880,11880,11880,0
|
||||
20250429,163100,9290212220,11880,11880,11880,11880,0
|
||||
20250429,163000,9290212220,11880,11880,11880,11880,0
|
||||
20250429,162900,9290212220,11880,11880,11880,11880,0
|
||||
20250429,162800,9290212220,11880,11880,11880,11880,0
|
||||
20250429,162700,9290212220,11880,11880,11880,11880,0
|
||||
20250429,162600,9290212220,11880,11880,11880,11880,0
|
||||
20250429,162500,9290212220,11880,11880,11880,11880,0
|
||||
20250429,162400,9290212220,11880,11880,11880,11880,0
|
||||
20250429,162300,9290212220,11880,11880,11880,11880,0
|
||||
20250429,162200,9290212220,11880,11880,11880,11880,0
|
||||
20250429,162100,9290212220,11880,11880,11880,11880,0
|
||||
20250429,162000,9290212220,11880,11880,11880,11880,0
|
||||
20250429,161900,9290212220,11880,11880,11880,11880,37763
|
||||
20250429,161800,9290212220,11880,11880,11880,11880,0
|
||||
20250429,161700,9290212220,11880,11880,11880,11880,0
|
||||
20250429,161600,9290212220,11880,11880,11880,11880,0
|
||||
20250429,161500,9290212220,11880,11880,11880,11880,0
|
||||
20250429,161400,9290212220,11880,11880,11880,11880,0
|
||||
20250429,161300,9290212220,11880,11880,11880,11880,0
|
||||
20250429,161200,9290212220,11880,11880,11880,11880,0
|
||||
20250429,161100,9290212220,11880,11880,11880,11880,0
|
||||
20250429,161000,9290212220,11880,11880,11880,11880,0
|
||||
20250429,160900,9290212220,11880,11880,11880,11880,0
|
||||
20250429,160800,9290212220,11880,11880,11880,11880,0
|
||||
20250429,160700,9290212220,11880,11880,11880,11880,0
|
||||
20250429,160600,9290212220,11880,11880,11880,11880,0
|
||||
20250429,160500,9290212220,11880,11880,11880,11880,0
|
||||
20250429,160400,9290212220,11880,11880,11880,11880,0
|
||||
20250429,160300,9290212220,11880,11880,11880,11880,0
|
||||
20250429,160200,9290212220,11880,11880,11880,11880,0
|
||||
20250429,160100,9290212220,11880,11880,11880,11880,0
|
||||
20250429,160000,9290212220,11880,11880,11880,11880,0
|
||||
20250429,155900,9290212220,11880,11880,11880,11880,0
|
||||
20250429,155800,9290212220,11880,11880,11880,11880,0
|
||||
20250429,155700,9290212220,11880,11880,11880,11880,0
|
||||
20250429,155600,9290212220,11880,11880,11880,11880,0
|
||||
20250429,155500,9290212220,11880,11880,11880,11880,0
|
||||
20250429,155400,9290212220,11880,11880,11880,11880,0
|
||||
20250429,155300,9290212220,11880,11880,11880,11880,0
|
||||
20250429,155200,9290212220,11880,11880,11880,11880,0
|
||||
20250429,155100,9290212220,11880,11880,11880,11880,0
|
||||
20250429,155000,9290212220,11880,11880,11880,11880,0
|
||||
20250429,154900,9290212220,11880,11880,11880,11880,37763
|
||||
20250429,154800,9290212220,11880,11880,11880,11880,0
|
||||
20250429,154700,9290212220,11880,11880,11880,11880,0
|
||||
20250429,154600,9290212220,11880,11880,11880,11880,0
|
||||
20250429,154500,9290212220,11880,11880,11880,11880,0
|
||||
20250429,154400,9290212220,11880,11880,11880,11880,0
|
||||
20250429,154300,9290212220,11880,11880,11880,11880,0
|
||||
20250429,154200,9290212220,11880,11880,11880,11880,0
|
||||
20250429,154100,9290212220,11880,11880,11880,11880,0
|
||||
20250429,154000,9290212220,11880,11880,11880,11880,0
|
||||
20250429,153900,9290212220,11880,11880,11880,11880,0
|
||||
20250429,153800,9290212220,11880,11880,11880,11880,0
|
||||
20250429,153700,9290212220,11880,11880,11880,11880,0
|
||||
20250429,153600,9290212220,11880,11880,11880,11880,0
|
||||
20250429,153500,9290212220,11880,11880,11880,11880,0
|
||||
20250429,153400,9290212220,11880,11880,11880,11880,0
|
||||
20250429,153300,9290212220,11880,11880,11880,11880,0
|
||||
20250429,153200,9290212220,11880,11880,11880,11880,0
|
||||
20250429,153100,9290212220,11880,11880,11880,11880,0
|
||||
20250429,153000,9290212220,11880,11880,11880,11880,37763
|
||||
20250429,152900,8841587780,11875,11875,11875,11875,0
|
||||
20250429,152800,8841587780,11875,11875,11875,11875,0
|
||||
20250429,152700,8841587780,11875,11875,11875,11875,0
|
||||
20250429,152600,8841587780,11875,11875,11875,11875,0
|
||||
20250429,152500,8841587780,11875,11875,11875,11875,0
|
||||
20250429,152400,8841587780,11875,11875,11875,11875,0
|
||||
20250429,152300,8841587780,11875,11875,11875,11875,0
|
||||
20250429,152200,8841587780,11875,11875,11875,11875,0
|
||||
20250429,152100,8841587780,11875,11875,11875,11875,0
|
||||
20250429,152000,8841587780,11875,11875,11875,11875,0
|
||||
20250429,151900,8841587780,11875,11870,11875,11860,7654
|
||||
20250429,151800,8750743050,11870,11865,11870,11865,682
|
||||
20250429,151700,8742650385,11865,11870,11870,11865,519
|
||||
20250429,151600,8736490885,11860,11860,11870,11860,1641
|
||||
20250429,151500,8717027245,11860,11870,11870,11860,2129
|
||||
20250429,151400,8691774985,11870,11870,11870,11860,141
|
||||
20250429,151300,8690102315,11870,11870,11870,11870,281
|
||||
20250429,151200,8686766845,11870,11870,11880,11860,717
|
||||
20250429,151100,8678256885,11870,11870,11880,11870,718
|
||||
20250429,151000,8669734215,11860,11870,11880,11860,4698
|
||||
20250429,150900,8613989325,11870,11875,11880,11860,1375
|
||||
20250429,150800,8597668515,11880,11870,11880,11870,2015
|
||||
20250429,150700,8573743715,11870,11880,11880,11870,3440
|
||||
20250429,150600,8532882465,11890,11880,11890,11880,365
|
||||
20250429,150500,8528545025,11880,11880,11880,11880,1839
|
||||
20250429,150400,8506697705,11880,11890,11890,11880,1227
|
||||
20250429,150300,8492115690,11890,11890,11890,11890,0
|
||||
20250429,150200,8492115690,11890,11890,11890,11890,192
|
||||
20250429,150100,8489832810,11880,11880,11880,11880,214
|
||||
20250429,150000,8487290490,11890,11885,11890,11880,384
|
||||
20250429,145900,8482727280,11890,11885,11890,11885,122
|
||||
20250429,145800,8481276940,11890,11880,11890,11880,190
|
||||
20250429,145700,8479018840,11880,11880,11890,11880,3
|
||||
20250429,145600,8478983190,11880,11890,11890,11880,7
|
||||
20250429,145500,8478900020,11890,11890,11890,11880,84
|
||||
20250429,145400,8477902050,11890,11890,11900,11890,528
|
||||
20250429,145300,8471624010,11890,11880,11890,11880,156
|
||||
20250429,145200,8469769370,11900,11900,11900,11900,474
|
||||
20250429,145100,8464128770,11900,11890,11910,11870,4354
|
||||
20250429,145000,8412381490,11910,11900,11910,11880,8941
|
||||
20250429,144900,8306111760,11890,11895,11900,11890,163
|
||||
20250429,144800,8304172095,11900,11900,11900,11900,496
|
||||
20250429,144700,8298269695,11900,11900,11900,11890,4126
|
||||
20250429,144600,8249172015,11900,11900,11900,11900,464
|
||||
20250429,144500,8243650415,11900,11900,11900,11900,443
|
||||
20250429,144400,8238378715,11900,11910,11910,11900,3659
|
||||
20250429,144300,8194811625,11910,11910,11910,11910,772
|
||||
20250429,144200,8185617105,11910,11910,11920,11910,1466
|
||||
20250429,144100,8168156815,11920,11920,11920,11920,14
|
||||
20250429,144000,8167989935,11920,11910,11920,11910,18
|
||||
20250429,143900,8167775415,11920,11920,11920,11910,121
|
||||
20250429,143800,8166333125,11920,11920,11920,11920,190
|
||||
20250429,143700,8164068325,11920,11920,11920,11920,10
|
||||
20250429,143600,8163949125,11920,11910,11920,11910,428
|
||||
20250429,143500,8158851365,11910,11910,11920,11910,3983
|
||||
20250429,143400,8111412105,11920,11920,11920,11910,504
|
||||
20250429,143300,8105408285,11920,11910,11920,11910,1508
|
||||
20250429,143200,8087438145,11910,11910,11910,11910,80
|
||||
20250429,143100,8086485345,11910,11910,11910,11910,112
|
||||
20250429,143000,8085151425,11910,11910,11920,11910,177
|
||||
20250429,142900,8083042305,11910,11910,11920,11900,705
|
||||
20250429,142800,8074645245,11910,11910,11910,11900,427
|
||||
20250429,142700,8069559695,11920,11910,11920,11900,1649
|
||||
20250429,142600,8049911645,11910,11890,11910,11890,1296
|
||||
20250429,142500,8034491185,11890,11890,11900,11890,465
|
||||
20250429,142400,8028961935,11900,11900,11900,11890,229
|
||||
20250429,142300,8026238665,11900,11890,11900,11890,697
|
||||
20250429,142200,8017946785,11890,11900,11900,11890,164
|
||||
20250429,142100,8015996785,11900,11900,11900,11890,621
|
||||
20250429,142000,8008609145,11900,11910,11910,11900,1065
|
||||
20250429,141900,7995934085,11910,11910,11920,11900,547
|
||||
20250429,141800,7989420305,11910,11920,11920,11900,619
|
||||
20250429,141700,7982048205,11910,11910,11910,11900,1045
|
||||
20250429,141600,7969604605,11910,11910,11910,11900,878
|
||||
20250429,141500,7959149225,11890,11900,11910,11890,953
|
||||
20250429,141400,7947803735,11900,11900,11900,11890,653
|
||||
20250429,141300,7940035145,11890,11900,11910,11890,456
|
||||
20250429,141200,7934609665,11900,11910,11910,11900,1557
|
||||
20250429,141100,7916078565,11910,11910,11910,11900,1080
|
||||
20250429,141000,7903217685,11910,11920,11920,11910,564
|
||||
20250429,140900,7896499645,11920,11910,11920,11910,2552
|
||||
20250429,140800,7866101935,11910,11900,11910,11900,484
|
||||
20250429,140700,7860340945,11900,11900,11910,11900,243
|
||||
20250429,140600,7857448385,11900,11900,11900,11900,252
|
||||
20250429,140500,7854449585,11900,11900,11910,11900,463
|
||||
20250429,140400,7848938850,11900,11900,11910,11900,625
|
||||
20250429,140300,7841499935,11910,11900,11910,11900,266
|
||||
20250429,140200,7838334275,11900,11910,11910,11900,833
|
||||
20250429,140100,7828413265,11910,11930,11930,11910,2301
|
||||
20250429,140000,7800998445,11920,11930,11940,11920,1153
|
||||
20250429,135900,7787246475,11940,11940,11940,11930,469
|
||||
20250429,135800,7781648965,11940,11930,11940,11930,381
|
||||
20250429,135700,7777101485,11930,11940,11940,11930,1411
|
||||
20250429,135600,7760261555,11950,11950,11950,11940,162
|
||||
20250429,135500,7758327175,11940,11940,11940,11940,247
|
||||
20250429,135400,7755377995,11940,11950,11950,11940,541
|
||||
20250429,135300,7748916965,11960,11960,11960,11950,2020
|
||||
20250429,135200,7724775505,11960,11960,11960,11960,563
|
||||
20250429,135100,7718042025,11960,11950,11960,11950,865
|
||||
20250429,135000,7707704185,11960,11950,11960,11940,700
|
||||
20250429,134900,7699341525,11940,11950,11950,11940,401
|
||||
20250429,134800,7694551115,11950,11950,11950,11940,1516
|
||||
20250429,134700,7676442365,11950,11960,11970,11950,1592
|
||||
20250429,134600,7657411365,11960,11960,11970,11960,1103
|
||||
20250429,134500,7644217985,11960,11960,11970,11960,221
|
||||
20250429,134400,7641574365,11960,11970,11970,11960,356
|
||||
20250429,134300,7637315025,11970,11970,11970,11960,155
|
||||
20250429,134200,7635459725,11970,11960,11970,11960,13
|
||||
20250429,134100,7635304135,11960,11960,11970,11960,340
|
||||
20250429,134000,7631235805,11960,11960,11960,11960,207
|
||||
20250429,133900,7628760085,11965,11970,11980,11965,2418
|
||||
20250429,133800,7599816720,11970,11960,11970,11960,1496
|
||||
20250429,133700,7581924230,11960,11970,11970,11960,408
|
||||
20250429,133600,7577042260,11960,11960,11970,11960,397
|
||||
20250429,133500,7572290530,11960,11960,11960,11950,681
|
||||
20250429,133400,7564146580,11950,11945,11960,11940,2381
|
||||
20250429,133300,7535694050,11940,11950,11950,11940,1363
|
||||
20250429,133200,7519406750,11940,11950,11960,11940,6081
|
||||
20250429,133100,7446736120,11950,11950,11950,11950,3393
|
||||
20250429,133000,7406189770,11950,11960,11960,11950,1029
|
||||
20250429,132900,7393892950,11960,11960,11970,11960,3155
|
||||
20250429,132800,7356158820,11960,11970,11970,11960,323
|
||||
20250429,132700,7352293230,11970,11975,11975,11960,4899
|
||||
20250429,132600,7293691210,11970,11980,11980,11970,484
|
||||
20250429,132500,7287893750,11980,11980,11980,11970,258
|
||||
20250429,132400,7284802960,11980,11980,11990,11980,996
|
||||
20250429,132300,7272870780,11980,11980,11990,11980,137
|
||||
20250429,132200,7271229510,11990,11980,11990,11980,113
|
||||
20250429,132100,7269874660,11980,11990,11990,11980,436
|
||||
20250429,132000,7264647040,11990,11990,11990,11990,530
|
||||
20250429,131900,7258292340,11990,11990,11990,11990,8
|
||||
20250429,131800,7258196420,12000,11980,12000,11980,254
|
||||
20250429,131700,7255150400,11980,11980,11990,11980,719
|
||||
20250429,131600,7246531310,11980,11980,11980,11970,4820
|
||||
20250429,131500,7188828410,11980,11980,11990,11980,1141
|
||||
20250429,131400,7175159030,11970,11980,11980,11970,1635
|
||||
20250429,131300,7155572530,11980,11980,11980,11980,37
|
||||
20250429,131200,7155129270,11980,11990,11990,11980,1055
|
||||
20250429,131100,7142487870,11990,12000,12000,11990,951
|
||||
20250429,131000,7131078210,12000,12000,12000,11990,2118
|
||||
20250429,130900,7105667390,12010,12010,12010,12000,230
|
||||
20250429,130800,7102905120,12010,12000,12010,12000,4463
|
||||
20250429,130700,7049307640,12000,12000,12010,12000,2366
|
||||
20250429,130600,7020914890,12000,12000,12000,11990,1886
|
||||
20250429,130500,6998287240,12000,11990,12000,11990,2924
|
||||
20250429,130400,6963203550,11980,11990,11990,11980,2181
|
||||
20250429,130300,6937070900,12000,11990,12000,11980,1037
|
||||
20250429,130200,6924641940,12000,12000,12000,11990,1278
|
||||
20250429,130100,6909317300,12000,12010,12010,12000,1966
|
||||
20250429,130000,6885724830,12010,12020,12020,12010,2574
|
||||
20250429,125900,6854810920,12020,12010,12020,12000,2853
|
||||
20250429,125800,6820550950,12010,12020,12020,12000,2613
|
||||
20250429,125700,6789168370,12020,12010,12020,12010,2500
|
||||
20250429,125600,6759130190,12010,11990,12010,11990,2189
|
||||
20250429,125500,6732854080,11980,11990,11990,11980,3293
|
||||
20250429,125400,6693371480,11990,11990,12020,11990,8203
|
||||
20250429,125300,6594920890,12000,11970,12030,11970,56880
|
||||
20250429,125200,5912469960,11970,11960,11980,11950,15724
|
||||
20250429,125100,5724338730,11960,11950,11960,11950,1455
|
||||
20250429,125000,5706937000,11955,11950,11960,11940,4294
|
||||
20250429,124900,5655620605,11945,11950,11950,11940,1667
|
||||
20250429,124800,5635702265,11950,11945,11950,11945,3100
|
||||
20250429,124700,5598657835,11940,11935,11940,11935,1671
|
||||
20250429,124600,5578706115,11940,11930,11940,11930,817
|
||||
20250429,124500,5568951445,11940,11920,11940,11920,570
|
||||
20250429,124400,5562151745,11920,11920,11930,11920,1869
|
||||
20250429,124300,5539854655,11920,11920,11930,11920,248
|
||||
20250429,124200,5536897175,11920,11920,11930,11920,835
|
||||
20250429,124100,5526943865,11920,11920,11920,11920,707
|
||||
20250429,124000,5518516425,11910,11920,11920,11910,162
|
||||
20250429,123900,5516585465,11910,11910,11920,11910,386
|
||||
20250429,123800,5511985455,11920,11910,11920,11910,192
|
||||
20250429,123700,5509696855,11910,11910,11920,11910,471
|
||||
20250429,123600,5504082615,11920,11905,11920,11905,1822
|
||||
20250429,123500,5482380335,11905,11910,11910,11905,1462
|
||||
20250429,123400,5464968090,11905,11905,11910,11905,372
|
||||
20250429,123300,5460539105,11905,11905,11910,11905,66
|
||||
20250429,123200,5459753085,11900,11900,11910,11900,760
|
||||
20250429,123100,5450708085,11900,11900,11900,11890,849
|
||||
20250429,123000,5440611025,11900,11900,11900,11890,2719
|
||||
20250429,122900,5408255005,11890,11890,11890,11890,651
|
||||
20250429,122800,5400514615,11900,11890,11900,11890,230
|
||||
20250429,122700,5397778545,11890,11890,11900,11890,214
|
||||
20250429,122600,5395233755,11900,11890,11900,11890,106
|
||||
20250429,122500,5393973005,11890,11895,11900,11890,155
|
||||
20250429,122400,5392129690,11890,11895,11900,11890,247
|
||||
20250429,122300,5389192485,11890,11890,11900,11890,252
|
||||
20250429,122200,5386195585,11890,11900,11910,11890,6041
|
||||
20250429,122100,5314307785,11900,11900,11910,11900,66
|
||||
20250429,122000,5313521945,11900,11905,11905,11900,2320
|
||||
20250429,121900,5285913935,11900,11905,11910,11900,67
|
||||
20250429,121800,5285116155,11900,11910,11910,11900,1262
|
||||
20250429,121700,5270086025,11910,11910,11920,11910,1133
|
||||
20250429,121600,5256591250,11910,11910,11920,11910,650
|
||||
20250429,121500,5248845740,11920,11920,11930,11920,380
|
||||
20250429,121400,5244315790,11920,11920,11920,11920,257
|
||||
20250429,121300,5241252350,11920,11920,11930,11920,164
|
||||
20250429,121200,5239295930,11920,11920,11930,11920,816
|
||||
20250429,121100,5229561225,11920,11920,11920,11920,175
|
||||
20250429,121000,5227475225,11920,11910,11930,11910,839
|
||||
20250429,120900,5217470675,11910,11920,11930,11910,425
|
||||
20250429,120800,5212404275,11930,11930,11930,11930,475
|
||||
20250429,120700,5206737525,11930,11920,11930,11920,1533
|
||||
20250429,120600,5188449145,11930,11920,11940,11920,2329
|
||||
20250429,120500,5160664145,11920,11930,11930,11920,203
|
||||
20250429,120400,5158243605,11920,11920,11930,11920,809
|
||||
20250429,120300,5148600075,11920,11920,11920,11920,61
|
||||
20250429,120200,5147872955,11920,11915,11930,11915,2734
|
||||
20250429,120100,5115282800,11915,11915,11920,11910,101
|
||||
20250429,120000,5114079410,11920,11920,11930,11910,128
|
||||
20250429,115900,5112553680,11920,11920,11930,11910,1057
|
||||
20250429,115800,5099954125,11920,11920,11930,11920,111
|
||||
20250429,115700,5098630565,11920,11920,11930,11920,914
|
||||
20250429,115600,5087735345,11920,11920,11930,11920,1404
|
||||
20250429,115500,5070998455,11920,11920,11930,11920,251
|
||||
20250429,115400,5068004155,11920,11920,11925,11920,112
|
||||
20250429,115300,5066669100,11920,11920,11930,11920,378
|
||||
20250429,115200,5062162980,11920,11920,11930,11920,232
|
||||
20250429,115100,5059396430,11920,11920,11930,11920,699
|
||||
20250429,115000,5051057790,11920,11930,11930,11920,449
|
||||
20250429,114900,5045701960,11930,11920,11930,11920,321
|
||||
20250429,114800,5041875250,11920,11930,11930,11920,574
|
||||
20250429,114700,5035027550,11930,11930,11940,11930,244
|
||||
20250429,114600,5032116100,11930,11930,11930,11920,2387
|
||||
20250429,114500,5003639250,11920,11920,11930,11920,58
|
||||
20250429,114400,5002947460,11920,11920,11930,11920,130
|
||||
20250429,114300,5001397320,11920,11920,11920,11920,1648
|
||||
20250429,114200,4981753160,11920,11920,11930,11920,100
|
||||
20250429,114100,4980560570,11920,11920,11920,11920,456
|
||||
20250429,114000,4975125050,11920,11920,11930,11920,120
|
||||
20250429,113900,4973694055,11920,11920,11930,11920,19
|
||||
20250429,113800,4973467565,11920,11910,11930,11910,1216
|
||||
20250429,113700,4958972325,11910,11920,11920,11910,582
|
||||
20250429,113600,4952035045,11920,11930,11940,11920,2718
|
||||
20250429,113500,4919610215,11920,11920,11930,11920,473
|
||||
20250429,113400,4913971905,11920,11920,11930,11910,3873
|
||||
20250429,113300,4867834595,11910,11930,11930,11910,1165
|
||||
20250429,113200,4853946105,11940,11940,11940,11920,1828
|
||||
20250429,113100,4832128835,11940,11940,11940,11930,1118
|
||||
20250429,113000,4818780115,11940,11950,11950,11940,1540
|
||||
20250429,112900,4800385145,11950,11940,11950,11930,1759
|
||||
20250429,112800,4779369805,11950,11930,11950,11930,1458
|
||||
20250429,112700,4761964345,11930,11950,11960,11930,2879
|
||||
20250429,112600,4727562765,11950,11960,11960,11950,1157
|
||||
20250429,112500,4713731035,11960,11960,11970,11960,4058
|
||||
20250429,112400,4665187445,11970,11965,11970,11960,1018
|
||||
20250429,112300,4653007315,11965,11950,11970,11940,6345
|
||||
20250429,112200,4577164585,11930,11910,11950,11910,14782
|
||||
20250429,112100,4400852845,11910,11900,11910,11890,2853
|
||||
20250429,112000,4366879895,11900,11900,11900,11890,585
|
||||
20250429,111900,4359918495,11900,11900,11910,11890,955
|
||||
20250429,111800,4348553655,11900,11900,11910,11890,3660
|
||||
20250429,111700,4304997665,11900,11910,11910,11900,528
|
||||
20250429,111600,4298714365,11900,11890,11910,11890,4651
|
||||
20250429,111500,4243335255,11890,11900,11900,11890,941
|
||||
20250429,111400,4232137420,11900,11900,11910,11900,2390
|
||||
20250429,111300,4203696410,11900,11900,11910,11900,370
|
||||
20250429,111200,4199289880,11910,11890,11910,11890,6478
|
||||
20250429,111100,4122200790,11890,11890,11890,11890,302
|
||||
20250429,111000,4118610010,11890,11880,11900,11880,701
|
||||
20250429,110900,4110274560,11890,11880,11890,11880,3413
|
||||
20250429,110800,4069696095,11880,11870,11890,11870,1880
|
||||
20250429,110700,4047360735,11870,11880,11890,11870,4114
|
||||
20250429,110600,3998485495,11880,11880,11885,11880,154
|
||||
20250429,110500,3996655570,11880,11880,11885,11880,550
|
||||
20250429,110400,3990120970,11880,11880,11890,11880,1433
|
||||
20250429,110300,3973096620,11880,11880,11890,11870,810
|
||||
20250429,110200,3963470350,11880,11850,11890,11850,4036
|
||||
20250429,110100,3915539070,11850,11860,11870,11850,590
|
||||
20250429,110000,3908541600,11860,11850,11860,11850,1099
|
||||
20250429,105900,3895508570,11850,11850,11860,11850,37
|
||||
20250429,105800,3895069860,11850,11860,11860,11850,45
|
||||
20250429,105700,3894536280,11850,11850,11860,11850,59
|
||||
20250429,105600,3893836700,11850,11850,11860,11840,2855
|
||||
20250429,105500,3859989390,11860,11850,11860,11850,655
|
||||
20250429,105400,3852226925,11855,11850,11855,11850,193
|
||||
20250429,105300,3849939570,11850,11850,11860,11840,284
|
||||
20250429,105200,3846574250,11850,11840,11850,11840,642
|
||||
20250429,105100,3838967030,11850,11850,11860,11840,919
|
||||
20250429,105000,3828076460,11850,11850,11850,11840,3031
|
||||
20250429,104900,3792159200,11860,11850,11860,11850,740
|
||||
20250429,104800,3783388370,11850,11850,11860,11840,3482
|
||||
20250429,104700,3742126430,11850,11860,11860,11850,168
|
||||
20250429,104600,3740134090,11860,11850,11860,11850,553
|
||||
20250429,104500,3733576990,11850,11850,11850,11840,616
|
||||
20250429,104400,3726277490,11850,11850,11850,11830,1220
|
||||
20250429,104300,3711820570,11850,11830,11850,11830,2141
|
||||
20250429,104200,3686481810,11830,11840,11840,11830,112
|
||||
20250429,104100,3685156810,11840,11840,11840,11820,814
|
||||
20250429,104000,3675522330,11820,11820,11830,11820,483
|
||||
20250429,103900,3669813200,11830,11830,11840,11820,1243
|
||||
20250429,103800,3655106070,11830,11830,11830,11820,1694
|
||||
20250429,103700,3635066100,11840,11840,11850,11840,263
|
||||
20250429,103600,3631952130,11840,11840,11850,11840,1016
|
||||
20250429,103500,3619922580,11840,11830,11840,11830,1119
|
||||
20250429,103400,3606675120,11830,11840,11840,11830,1095
|
||||
20250429,103300,3593720950,11840,11850,11850,11840,2524
|
||||
20250429,103200,3563829300,11850,11860,11870,11850,2600
|
||||
20250429,103100,3532996170,11860,11860,11870,11860,376
|
||||
20250429,103000,3528536550,11870,11870,11870,11860,209
|
||||
20250429,102900,3526056870,11860,11870,11870,11860,57
|
||||
20250429,102800,3525380380,11860,11870,11870,11860,143
|
||||
20250429,102700,3523683500,11870,11870,11870,11860,4161
|
||||
20250429,102600,3474292520,11870,11880,11880,11860,3432
|
||||
20250429,102500,3433522240,11880,11890,11890,11880,463
|
||||
20250429,102400,3428020670,11890,11880,11890,11870,2418
|
||||
20250429,102300,3399308650,11880,11880,11890,11880,1472
|
||||
20250429,102200,3381818580,11890,11880,11890,11880,501
|
||||
20250429,102100,3375866220,11890,11890,11890,11880,866
|
||||
20250429,102000,3365571270,11900,11880,11900,11880,1754
|
||||
20250429,101900,3344715810,11890,11890,11890,11880,470
|
||||
20250429,101800,3339131620,11890,11880,11890,11880,761
|
||||
20250429,101700,3330088010,11890,11890,11900,11890,2219
|
||||
20250429,101600,3303702430,11900,11890,11900,11880,2898
|
||||
20250429,101500,3269248790,11880,11900,11900,11880,1151
|
||||
20250429,101400,3255562910,11900,11900,11900,11890,760
|
||||
20250429,101300,3246519090,11900,11900,11900,11890,1065
|
||||
20250429,101200,3233855190,11895,11890,11900,11890,2840
|
||||
20250429,101100,3200084980,11900,11895,11900,11890,4414
|
||||
20250429,101000,3147571770,11895,11900,11900,11890,2214
|
||||
20250429,100900,3121233630,11910,11900,11910,11900,385
|
||||
20250429,100800,3116652025,11910,11910,11920,11900,5369
|
||||
20250429,100700,3052704025,11900,11910,11910,11900,588
|
||||
20250429,100600,3045702340,11910,11900,11910,11890,19571
|
||||
20250429,100500,2812811000,11895,11890,11900,11890,3864
|
||||
20250429,100400,2766844465,11890,11900,11900,11890,782
|
||||
20250429,100300,2757541425,11890,11870,11900,11870,14615
|
||||
20250429,100200,2583815675,11880,11870,11880,11870,789
|
||||
20250429,100100,2574448115,11860,11860,11880,11860,242
|
||||
20250429,100000,2571575795,11860,11860,11870,11860,332
|
||||
20250429,095900,2567637115,11880,11870,11880,11860,1504
|
||||
20250429,095800,2549784665,11870,11870,11880,11860,518
|
||||
20250429,095700,2543636005,11880,11880,11880,11870,1284
|
||||
20250429,095600,2528385435,11880,11880,11890,11870,657
|
||||
20250429,095500,2520579145,11870,11870,11890,11860,3331
|
||||
20250429,095400,2481012845,11880,11870,11880,11850,5862
|
||||
20250429,095300,2411479495,11870,11860,11870,11860,2187
|
||||
20250429,095200,2385520725,11860,11870,11870,11860,639
|
||||
20250429,095100,2377935885,11870,11870,11870,11860,1220
|
||||
20250429,095000,2363462595,11870,11860,11870,11860,2490
|
||||
20250429,094900,2333906385,11870,11860,11870,11860,176
|
||||
20250429,094800,2331817905,11870,11870,11870,11860,146
|
||||
20250429,094700,2330086115,11870,11870,11880,11870,970
|
||||
20250429,094600,2318571245,11880,11880,11880,11860,4068
|
||||
20250429,094500,2270274005,11890,11890,11900,11880,9196
|
||||
20250429,094400,2160931555,11890,11870,11890,11860,6366
|
||||
20250429,094300,2085301325,11870,11860,11880,11860,2874
|
||||
20250429,094200,2051185285,11870,11860,11870,11860,327
|
||||
20250429,094100,2047306815,11860,11865,11870,11860,3654
|
||||
20250429,094000,2003964530,11870,11830,11870,11830,5778
|
||||
20250429,093900,1935489520,11830,11830,11840,11830,725
|
||||
20250429,093800,1926906500,11830,11820,11850,11820,1904
|
||||
20250429,093700,1904391940,11820,11840,11850,11820,1342
|
||||
20250429,093600,1888519480,11850,11840,11860,11820,2225
|
||||
20250429,093500,1862187320,11840,11860,11860,11840,3802
|
||||
20250429,093400,1817121510,11870,11870,11880,11860,1115
|
||||
20250429,093300,1803887550,11870,11870,11880,11860,2306
|
||||
20250429,093200,1776516060,11880,11870,11880,11870,1606
|
||||
20250429,093100,1757451360,11880,11880,11880,11870,1183
|
||||
20250429,093000,1743398480,11880,11860,11880,11860,2856
|
||||
20250429,092900,1709492940,11870,11860,11870,11860,1200
|
||||
20250429,092800,1695257630,11860,11850,11870,11850,1874
|
||||
20250429,092700,1673022630,11870,11870,11880,11860,5477
|
||||
20250429,092600,1608032600,11880,11880,11890,11880,939
|
||||
20250429,092500,1596877130,11880,11890,11890,11880,6271
|
||||
20250429,092400,1522320960,11880,11870,11880,11870,4899
|
||||
20250429,092300,1464120910,11890,11880,11890,11870,1983
|
||||
20250429,092200,1440557750,11870,11880,11890,11860,5073
|
||||
20250429,092100,1380270720,11880,11880,11890,11870,3939
|
||||
20250429,092000,1333471470,11890,11870,11890,11850,6259
|
||||
20250429,091900,1259118180,11850,11860,11870,11850,3759
|
||||
20250429,091800,1214513010,11840,11860,11870,11840,2010
|
||||
20250429,091700,1190687010,11870,11880,11880,11850,3030
|
||||
20250429,091600,1154727700,11880,11865,11890,11860,2789
|
||||
20250429,091500,1121612205,11870,11880,11880,11830,3709
|
||||
20250429,091400,1077597235,11880,11880,11890,11870,3792
|
||||
20250429,091300,1032558735,11880,11830,11890,11830,9023
|
||||
20250429,091200,925530795,11830,11820,11830,11820,3102
|
||||
20250429,091100,888841865,11830,11820,11840,11820,3399
|
||||
20250429,091000,848639085,11820,11820,11830,11810,1243
|
||||
20250429,090900,833948575,11830,11850,11860,11820,1621
|
||||
20250429,090800,814763235,11860,11860,11870,11830,3812
|
||||
20250429,090700,769581335,11860,11840,11860,11830,5176
|
||||
20250429,090600,708242995,11830,11820,11840,11810,6117
|
||||
20250429,090500,635893250,11820,11820,11820,11800,1899
|
||||
20250429,090400,613461560,11820,11800,11820,11790,3210
|
||||
20250429,090300,575562670,11800,11800,11810,11780,5206
|
||||
20250429,090200,514143320,11800,11810,11820,11800,3565
|
||||
20250429,090100,472051570,11820,11845,11850,11810,8487
|
||||
20250429,090000,371654320,11850,11850,11920,11840,31344
|
||||
|
Reference in New Issue
Block a user