Update 2025-04-29 2740 candle_min
This commit is contained in:
561
001450/min/candle-20250429.csv
Normal file
561
001450/min/candle-20250429.csv
Normal file
@@ -0,0 +1,561 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,181900,9119271550,21400,21400,21400,21400,20891
|
||||
20250429,181800,9119271550,21400,21400,21400,21400,0
|
||||
20250429,181700,9119271550,21400,21400,21400,21400,0
|
||||
20250429,181600,9119271550,21400,21400,21400,21400,0
|
||||
20250429,181500,9119271550,21400,21400,21400,21400,0
|
||||
20250429,181400,9119271550,21400,21400,21400,21400,0
|
||||
20250429,181300,9119271550,21400,21400,21400,21400,0
|
||||
20250429,181200,9119271550,21400,21400,21400,21400,0
|
||||
20250429,181100,9119271550,21400,21400,21400,21400,0
|
||||
20250429,181000,9119271550,21400,21400,21400,21400,0
|
||||
20250429,180900,9119271550,21400,21400,21400,21400,0
|
||||
20250429,180800,9119271550,21400,21400,21400,21400,0
|
||||
20250429,180700,9119271550,21400,21400,21400,21400,0
|
||||
20250429,180600,9119271550,21400,21400,21400,21400,0
|
||||
20250429,180500,9119271550,21400,21400,21400,21400,0
|
||||
20250429,180400,9119271550,21400,21400,21400,21400,0
|
||||
20250429,180300,9119271550,21400,21400,21400,21400,0
|
||||
20250429,180200,9119271550,21400,21400,21400,21400,0
|
||||
20250429,180100,9119271550,21400,21400,21400,21400,0
|
||||
20250429,180000,9119271550,21400,21400,21400,21400,0
|
||||
20250429,175900,9119271550,21400,21400,21400,21400,0
|
||||
20250429,175800,9119271550,21400,21400,21400,21400,0
|
||||
20250429,175700,9119271550,21400,21400,21400,21400,0
|
||||
20250429,175600,9119271550,21400,21400,21400,21400,0
|
||||
20250429,175500,9119271550,21400,21400,21400,21400,0
|
||||
20250429,175400,9119271550,21400,21400,21400,21400,0
|
||||
20250429,175300,9119271550,21400,21400,21400,21400,0
|
||||
20250429,175200,9119271550,21400,21400,21400,21400,0
|
||||
20250429,175100,9119271550,21400,21400,21400,21400,0
|
||||
20250429,175000,9119271550,21400,21400,21400,21400,0
|
||||
20250429,174900,9119271550,21400,21400,21400,21400,20891
|
||||
20250429,174800,9119271550,21400,21400,21400,21400,0
|
||||
20250429,174700,9119271550,21400,21400,21400,21400,0
|
||||
20250429,174600,9119271550,21400,21400,21400,21400,0
|
||||
20250429,174500,9119271550,21400,21400,21400,21400,0
|
||||
20250429,174400,9119271550,21400,21400,21400,21400,0
|
||||
20250429,174300,9119271550,21400,21400,21400,21400,0
|
||||
20250429,174200,9119271550,21400,21400,21400,21400,0
|
||||
20250429,174100,9119271550,21400,21400,21400,21400,0
|
||||
20250429,174000,9119271550,21400,21400,21400,21400,0
|
||||
20250429,173900,9119271550,21400,21400,21400,21400,0
|
||||
20250429,173800,9119271550,21400,21400,21400,21400,0
|
||||
20250429,173700,9119271550,21400,21400,21400,21400,0
|
||||
20250429,173600,9119271550,21400,21400,21400,21400,0
|
||||
20250429,173500,9119271550,21400,21400,21400,21400,0
|
||||
20250429,173400,9119271550,21400,21400,21400,21400,0
|
||||
20250429,173300,9119271550,21400,21400,21400,21400,0
|
||||
20250429,173200,9119271550,21400,21400,21400,21400,0
|
||||
20250429,173100,9119271550,21400,21400,21400,21400,0
|
||||
20250429,173000,9119271550,21400,21400,21400,21400,0
|
||||
20250429,172900,9119271550,21400,21400,21400,21400,0
|
||||
20250429,172800,9119271550,21400,21400,21400,21400,0
|
||||
20250429,172700,9119271550,21400,21400,21400,21400,0
|
||||
20250429,172600,9119271550,21400,21400,21400,21400,0
|
||||
20250429,172500,9119271550,21400,21400,21400,21400,0
|
||||
20250429,172400,9119271550,21400,21400,21400,21400,0
|
||||
20250429,172300,9119271550,21400,21400,21400,21400,0
|
||||
20250429,172200,9119271550,21400,21400,21400,21400,0
|
||||
20250429,172100,9119271550,21400,21400,21400,21400,0
|
||||
20250429,172000,9119271550,21400,21400,21400,21400,0
|
||||
20250429,171900,9119271550,21400,21400,21400,21400,20891
|
||||
20250429,171800,9119271550,21400,21400,21400,21400,0
|
||||
20250429,171700,9119271550,21400,21400,21400,21400,0
|
||||
20250429,171600,9119271550,21400,21400,21400,21400,0
|
||||
20250429,171500,9119271550,21400,21400,21400,21400,0
|
||||
20250429,171400,9119271550,21400,21400,21400,21400,0
|
||||
20250429,171300,9119271550,21400,21400,21400,21400,0
|
||||
20250429,171200,9119271550,21400,21400,21400,21400,0
|
||||
20250429,171100,9119271550,21400,21400,21400,21400,0
|
||||
20250429,171000,9119271550,21400,21400,21400,21400,0
|
||||
20250429,170900,9119271550,21400,21400,21400,21400,0
|
||||
20250429,170800,9119271550,21400,21400,21400,21400,0
|
||||
20250429,170700,9119271550,21400,21400,21400,21400,0
|
||||
20250429,170600,9119271550,21400,21400,21400,21400,0
|
||||
20250429,170500,9119271550,21400,21400,21400,21400,0
|
||||
20250429,170400,9119271550,21400,21400,21400,21400,0
|
||||
20250429,170300,9119271550,21400,21400,21400,21400,0
|
||||
20250429,170200,9119271550,21400,21400,21400,21400,0
|
||||
20250429,170100,9119271550,21400,21400,21400,21400,0
|
||||
20250429,170000,9119271550,21400,21400,21400,21400,0
|
||||
20250429,165900,9119271550,21400,21400,21400,21400,0
|
||||
20250429,165800,9119271550,21400,21400,21400,21400,0
|
||||
20250429,165700,9119271550,21400,21400,21400,21400,0
|
||||
20250429,165600,9119271550,21400,21400,21400,21400,0
|
||||
20250429,165500,9119271550,21400,21400,21400,21400,0
|
||||
20250429,165400,9119271550,21400,21400,21400,21400,0
|
||||
20250429,165300,9119271550,21400,21400,21400,21400,0
|
||||
20250429,165200,9119271550,21400,21400,21400,21400,0
|
||||
20250429,165100,9119271550,21400,21400,21400,21400,0
|
||||
20250429,165000,9119271550,21400,21400,21400,21400,0
|
||||
20250429,164900,9119271550,21400,21400,21400,21400,20891
|
||||
20250429,164800,9119271550,21400,21400,21400,21400,0
|
||||
20250429,164700,9119271550,21400,21400,21400,21400,0
|
||||
20250429,164600,9119271550,21400,21400,21400,21400,0
|
||||
20250429,164500,9119271550,21400,21400,21400,21400,0
|
||||
20250429,164400,9119271550,21400,21400,21400,21400,0
|
||||
20250429,164300,9119271550,21400,21400,21400,21400,0
|
||||
20250429,164200,9119271550,21400,21400,21400,21400,0
|
||||
20250429,164100,9119271550,21400,21400,21400,21400,0
|
||||
20250429,164000,9119271550,21400,21400,21400,21400,0
|
||||
20250429,163900,9119271550,21400,21400,21400,21400,0
|
||||
20250429,163800,9119271550,21400,21400,21400,21400,0
|
||||
20250429,163700,9119271550,21400,21400,21400,21400,0
|
||||
20250429,163600,9119271550,21400,21400,21400,21400,0
|
||||
20250429,163500,9119271550,21400,21400,21400,21400,0
|
||||
20250429,163400,9119271550,21400,21400,21400,21400,0
|
||||
20250429,163300,9119271550,21400,21400,21400,21400,0
|
||||
20250429,163200,9119271550,21400,21400,21400,21400,0
|
||||
20250429,163100,9119271550,21400,21400,21400,21400,0
|
||||
20250429,163000,9119271550,21400,21400,21400,21400,0
|
||||
20250429,162900,9119271550,21400,21400,21400,21400,0
|
||||
20250429,162800,9119271550,21400,21400,21400,21400,0
|
||||
20250429,162700,9119271550,21400,21400,21400,21400,0
|
||||
20250429,162600,9119271550,21400,21400,21400,21400,0
|
||||
20250429,162500,9119271550,21400,21400,21400,21400,0
|
||||
20250429,162400,9119271550,21400,21400,21400,21400,0
|
||||
20250429,162300,9119271550,21400,21400,21400,21400,0
|
||||
20250429,162200,9119271550,21400,21400,21400,21400,0
|
||||
20250429,162100,9119271550,21400,21400,21400,21400,0
|
||||
20250429,162000,9119271550,21400,21400,21400,21400,0
|
||||
20250429,161900,9119271550,21400,21400,21400,21400,20891
|
||||
20250429,161800,9119271550,21400,21400,21400,21400,0
|
||||
20250429,161700,9119271550,21400,21400,21400,21400,0
|
||||
20250429,161600,9119271550,21400,21400,21400,21400,0
|
||||
20250429,161500,9119271550,21400,21400,21400,21400,0
|
||||
20250429,161400,9119271550,21400,21400,21400,21400,0
|
||||
20250429,161300,9119271550,21400,21400,21400,21400,0
|
||||
20250429,161200,9119271550,21400,21400,21400,21400,0
|
||||
20250429,161100,9119271550,21400,21400,21400,21400,0
|
||||
20250429,161000,9119271550,21400,21400,21400,21400,0
|
||||
20250429,160900,9119271550,21400,21400,21400,21400,0
|
||||
20250429,160800,9119271550,21400,21400,21400,21400,0
|
||||
20250429,160700,9119271550,21400,21400,21400,21400,0
|
||||
20250429,160600,9119271550,21400,21400,21400,21400,0
|
||||
20250429,160500,9119271550,21400,21400,21400,21400,0
|
||||
20250429,160400,9119271550,21400,21400,21400,21400,0
|
||||
20250429,160300,9119271550,21400,21400,21400,21400,0
|
||||
20250429,160200,9119271550,21400,21400,21400,21400,0
|
||||
20250429,160100,9119271550,21400,21400,21400,21400,0
|
||||
20250429,160000,9119271550,21400,21400,21400,21400,0
|
||||
20250429,155900,9119271550,21400,21400,21400,21400,0
|
||||
20250429,155800,9119271550,21400,21400,21400,21400,0
|
||||
20250429,155700,9119271550,21400,21400,21400,21400,0
|
||||
20250429,155600,9119271550,21400,21400,21400,21400,0
|
||||
20250429,155500,9119271550,21400,21400,21400,21400,0
|
||||
20250429,155400,9119271550,21400,21400,21400,21400,0
|
||||
20250429,155300,9119271550,21400,21400,21400,21400,0
|
||||
20250429,155200,9119271550,21400,21400,21400,21400,0
|
||||
20250429,155100,9119271550,21400,21400,21400,21400,0
|
||||
20250429,155000,9119271550,21400,21400,21400,21400,0
|
||||
20250429,154900,9119271550,21400,21400,21400,21400,20891
|
||||
20250429,154800,9119271550,21400,21400,21400,21400,0
|
||||
20250429,154700,9119271550,21400,21400,21400,21400,0
|
||||
20250429,154600,9119271550,21400,21400,21400,21400,0
|
||||
20250429,154500,9119271550,21400,21400,21400,21400,0
|
||||
20250429,154400,9119271550,21400,21400,21400,21400,0
|
||||
20250429,154300,9119271550,21400,21400,21400,21400,0
|
||||
20250429,154200,9119271550,21400,21400,21400,21400,0
|
||||
20250429,154100,9119271550,21400,21400,21400,21400,0
|
||||
20250429,154000,9119271550,21400,21400,21400,21400,0
|
||||
20250429,153900,9119271550,21400,21400,21400,21400,0
|
||||
20250429,153800,9119271550,21400,21400,21400,21400,0
|
||||
20250429,153700,9119271550,21400,21400,21400,21400,0
|
||||
20250429,153600,9119271550,21400,21400,21400,21400,0
|
||||
20250429,153500,9119271550,21400,21400,21400,21400,0
|
||||
20250429,153400,9119271550,21400,21400,21400,21400,0
|
||||
20250429,153300,9119271550,21400,21400,21400,21400,0
|
||||
20250429,153200,9119271550,21400,21400,21400,21400,0
|
||||
20250429,153100,9119271550,21400,21400,21400,21400,0
|
||||
20250429,153000,9119271550,21400,21400,21400,21400,20891
|
||||
20250429,152900,8672204150,21400,21400,21400,21400,0
|
||||
20250429,152800,8672204150,21400,21400,21400,21400,0
|
||||
20250429,152700,8672204150,21400,21400,21400,21400,0
|
||||
20250429,152600,8672204150,21400,21400,21400,21400,0
|
||||
20250429,152500,8672204150,21400,21400,21400,21400,0
|
||||
20250429,152400,8672204150,21400,21400,21400,21400,0
|
||||
20250429,152300,8672204150,21400,21400,21400,21400,0
|
||||
20250429,152200,8672204150,21400,21400,21400,21400,0
|
||||
20250429,152100,8672204150,21400,21400,21400,21400,0
|
||||
20250429,152000,8672204150,21400,21400,21400,21400,0
|
||||
20250429,151900,8672204150,21400,21400,21450,21400,890
|
||||
20250429,151800,8653127850,21450,21450,21450,21400,2304
|
||||
20250429,151700,8603730000,21450,21450,21450,21400,950
|
||||
20250429,151600,8583364850,21400,21400,21450,21400,1186
|
||||
20250429,151500,8557937550,21400,21400,21450,21400,1319
|
||||
20250429,151400,8529660000,21450,21450,21450,21400,2297
|
||||
20250429,151300,8480421300,21450,21450,21450,21400,953
|
||||
20250429,151200,8459989650,21450,21450,21450,21400,1275
|
||||
20250429,151100,8432664200,21450,21450,21450,21400,1824
|
||||
20250429,151000,8393576050,21400,21400,21450,21400,885
|
||||
20250429,150900,8374600875,21400,21400,21450,21400,887
|
||||
20250429,150800,8355589475,21450,21450,21450,21450,731
|
||||
20250429,150700,8339909525,21450,21400,21450,21400,1075
|
||||
20250429,150600,8316860425,21400,21400,21450,21400,1893
|
||||
20250429,150500,8276270375,21450,21400,21450,21400,899
|
||||
20250429,150400,8256998725,21450,21400,21450,21400,2076
|
||||
20250429,150300,8212496075,21450,21400,21450,21400,368
|
||||
20250429,150200,8204606825,21400,21400,21450,21400,416
|
||||
20250429,150100,8195687425,21400,21400,21450,21400,1375
|
||||
20250429,150000,8166247625,21400,21400,21450,21350,1042
|
||||
20250429,145900,8143938175,21400,21400,21400,21350,584
|
||||
20250429,145800,8131442575,21350,21350,21450,21350,219
|
||||
20250429,145700,8126758025,21450,21350,21450,21350,1707
|
||||
20250429,145600,8090205225,21400,21350,21400,21350,336
|
||||
20250429,145500,8083018075,21400,21400,21400,21350,581
|
||||
20250429,145400,8070586725,21400,21400,21400,21350,534
|
||||
20250429,145300,8059161375,21400,21400,21400,21350,684
|
||||
20250429,145200,8044526325,21400,21400,21400,21350,489
|
||||
20250429,145100,8034063725,21350,21350,21400,21350,472
|
||||
20250429,145000,8023965025,21350,21400,21450,21350,1401
|
||||
20250429,144900,7993989375,21400,21400,21400,21350,771
|
||||
20250429,144800,7977491975,21350,21400,21400,21350,351
|
||||
20250429,144700,7969983475,21400,21400,21400,21350,887
|
||||
20250429,144600,7951003675,21400,21400,21400,21350,362
|
||||
20250429,144500,7943258925,21350,21400,21400,21350,384
|
||||
20250429,144400,7935043325,21400,21400,21400,21350,465
|
||||
20250429,144300,7925094325,21400,21400,21400,21350,473
|
||||
20250429,144200,7914974125,21400,21350,21400,21350,559
|
||||
20250429,144100,7903018975,21400,21400,21400,21350,635
|
||||
20250429,144000,7889436075,21350,21400,21400,21350,446
|
||||
20250429,143900,7879904175,21350,21400,21400,21350,575
|
||||
20250429,143800,7867611425,21400,21350,21400,21350,1692
|
||||
20250429,143700,7831472400,21350,21350,21350,21350,270
|
||||
20250429,143600,7825707900,21350,21350,21350,21350,981
|
||||
20250429,143500,7804763550,21350,21325,21350,21300,263
|
||||
20250429,143400,7799151325,21325,21325,21350,21300,451
|
||||
20250429,143300,7789532450,21350,21325,21350,21325,561
|
||||
20250429,143200,7777565100,21325,21350,21350,21325,1407
|
||||
20250429,143100,7747528150,21350,21350,21350,21350,327
|
||||
20250429,143000,7740546700,21350,21300,21350,21300,639
|
||||
20250429,142900,7726904950,21300,21300,21350,21300,186
|
||||
20250429,142800,7722933950,21350,21350,21350,21300,619
|
||||
20250429,142700,7709719600,21350,21400,21400,21300,4427
|
||||
20250429,142600,7615224200,21350,21400,21400,21350,523
|
||||
20250429,142500,7604034250,21400,21400,21400,21350,458
|
||||
20250429,142400,7594233150,21350,21400,21400,21350,652
|
||||
20250429,142300,7580281300,21400,21400,21400,21350,451
|
||||
20250429,142200,7570629950,21400,21400,21400,21350,528
|
||||
20250429,142100,7559331900,21400,21400,21400,21350,677
|
||||
20250429,142000,7544845350,21400,21350,21400,21350,350
|
||||
20250429,141900,7537355450,21400,21400,21400,21350,326
|
||||
20250429,141800,7530379100,21400,21400,21400,21350,467
|
||||
20250429,141700,7520387200,21350,21350,21400,21300,292
|
||||
20250429,141600,7514150850,21350,21300,21400,21300,1102
|
||||
20250429,141500,7490612850,21300,21350,21350,21300,369
|
||||
20250429,141400,7482734850,21350,21350,21350,21300,901
|
||||
20250429,141300,7463498550,21350,21350,21350,21300,594
|
||||
20250429,141200,7450817750,21350,21300,21350,21300,478
|
||||
20250429,141100,7440612600,21350,21350,21350,21300,436
|
||||
20250429,141000,7431304100,21350,21350,21400,21300,858
|
||||
20250429,140900,7412979950,21350,21400,21400,21350,935
|
||||
20250429,140800,7392995850,21400,21400,21400,21350,246
|
||||
20250429,140700,7387731500,21400,21350,21400,21300,558
|
||||
20250429,140600,7375802650,21350,21325,21400,21325,889
|
||||
20250429,140500,7356818175,21350,21350,21350,21300,626
|
||||
20250429,140400,7343453125,21350,21350,21400,21350,406
|
||||
20250429,140300,7334777225,21350,21350,21400,21300,783
|
||||
20250429,140200,7318047325,21300,21300,21400,21300,628
|
||||
20250429,140100,7304638525,21350,21350,21350,21300,308
|
||||
20250429,140000,7298062775,21350,21350,21350,21300,802
|
||||
20250429,135900,7280940475,21300,21350,21350,21300,158
|
||||
20250429,135800,7277568625,21350,21400,21400,21300,2113
|
||||
20250429,135700,7232436425,21400,21400,21400,21350,394
|
||||
20250429,135600,7224006875,21400,21400,21400,21350,418
|
||||
20250429,135500,7215062625,21400,21400,21400,21350,475
|
||||
20250429,135400,7204897775,21350,21350,21350,21300,1871
|
||||
20250429,135300,7164952075,21350,21350,21350,21300,696
|
||||
20250429,135200,7150093575,21350,21350,21350,21300,699
|
||||
20250429,135100,7135169975,21350,21350,21350,21300,294
|
||||
20250429,135000,7128893125,21350,21350,21350,21300,770
|
||||
20250429,134900,7112454575,21300,21350,21350,21300,209
|
||||
20250429,134800,7107993175,21300,21300,21350,21300,516
|
||||
20250429,134700,7096984875,21300,21350,21350,21300,467
|
||||
20250429,134600,7087014625,21350,21350,21350,21300,180
|
||||
20250429,134500,7083171775,21350,21350,21400,21300,876
|
||||
20250429,134400,7064468425,21350,21400,21400,21300,12548
|
||||
20250429,134300,6796152575,21400,21400,21400,21350,494
|
||||
20250429,134200,6785581025,21400,21400,21400,21350,572
|
||||
20250429,134100,6773341225,21400,21350,21400,21350,420
|
||||
20250429,134000,6764355675,21400,21400,21400,21350,380
|
||||
20250429,133900,6756223875,21400,21400,21400,21350,624
|
||||
20250429,133800,6742872525,21350,21400,21400,21350,471
|
||||
20250429,133700,6732811275,21400,21400,21400,21350,671
|
||||
20250429,133600,6718457175,21350,21400,21400,21350,587
|
||||
20250429,133500,6705909125,21350,21400,21400,21350,327
|
||||
20250429,133400,6698913925,21400,21400,21400,21350,512
|
||||
20250429,133300,6687958025,21350,21400,21400,21350,429
|
||||
20250429,133200,6678777525,21400,21350,21400,21350,237
|
||||
20250429,133100,6673705875,21400,21400,21400,21350,555
|
||||
20250429,133000,6661829825,21400,21400,21400,21350,307
|
||||
20250429,132900,6655268475,21350,21300,21400,21300,653
|
||||
20250429,132800,6641306025,21300,21350,21400,21300,1192
|
||||
20250429,132700,6615856175,21300,21350,21350,21300,640
|
||||
20250429,132600,6602192275,21350,21350,21350,21300,422
|
||||
20250429,132500,6593182625,21350,21300,21350,21300,468
|
||||
20250429,132400,6583197375,21350,21350,21350,21300,697
|
||||
20250429,132300,6568316525,21300,21350,21350,21300,709
|
||||
20250429,132200,6553179525,21350,21350,21350,21300,598
|
||||
20250429,132100,6540416275,21350,21350,21350,21300,262
|
||||
20250429,132000,6534822625,21350,21300,21350,21300,392
|
||||
20250429,131900,6526454425,21350,21300,21350,21300,323
|
||||
20250429,131800,6519558525,21350,21300,21350,21250,779
|
||||
20250429,131700,6502961625,21250,21300,21300,21250,830
|
||||
20250429,131600,6485283550,21275,21300,21300,21275,421
|
||||
20250429,131500,6476316325,21300,21300,21300,21250,835
|
||||
20250429,131400,6458530875,21250,21250,21300,21250,480
|
||||
20250429,131300,6448307875,21300,21300,21300,21250,433
|
||||
20250429,131200,6439085125,21300,21300,21350,21300,3326
|
||||
20250429,131100,6368231125,21300,21300,21300,21250,312
|
||||
20250429,131000,6361586475,21300,21250,21300,21250,282
|
||||
20250429,130900,6355579975,21300,21300,21300,21250,787
|
||||
20250429,130800,6338816925,21300,21300,21300,21250,248
|
||||
20250429,130700,6333535475,21300,21300,21300,21250,383
|
||||
20250429,130600,6325377625,21300,21250,21300,21250,457
|
||||
20250429,130500,6315644475,21300,21300,21300,21300,257
|
||||
20250429,130400,6310170375,21300,21300,21300,21250,473
|
||||
20250429,130300,6300095725,21300,21350,21350,21250,2153
|
||||
20250429,130200,6254233125,21350,21350,21350,21350,780
|
||||
20250429,130100,6237580125,21350,21350,21350,21300,659
|
||||
20250429,130000,6223510525,21350,21350,21350,21300,477
|
||||
20250429,125900,6213327425,21350,21300,21350,21300,357
|
||||
20250429,125800,6205706075,21350,21350,21350,21350,621
|
||||
20250429,125700,6192447725,21350,21300,21350,21300,349
|
||||
20250429,125600,6184997725,21300,21350,21350,21300,624
|
||||
20250429,125500,6171680875,21350,21350,21350,21300,391
|
||||
20250429,125400,6163333125,21300,21350,21350,21300,300
|
||||
20250429,125300,6156928975,21350,21350,21350,21350,498
|
||||
20250429,125200,6146296675,21350,21350,21350,21300,419
|
||||
20250429,125100,6137351975,21350,21350,21350,21300,790
|
||||
20250429,125000,6120485525,21350,21350,21350,21300,494
|
||||
20250429,124900,6109938925,21350,21350,21350,21300,396
|
||||
20250429,124800,6101485275,21350,21350,21350,21350,1209
|
||||
20250429,124700,6075673125,21350,21350,21350,21300,283
|
||||
20250429,124600,6069631575,21350,21350,21350,21300,488
|
||||
20250429,124500,6059213725,21350,21350,21350,21350,443
|
||||
20250429,124400,6049755675,21350,21350,21350,21350,233
|
||||
20250429,124300,6044781125,21350,21350,21350,21300,377
|
||||
20250429,124200,6036733025,21350,21350,21350,21300,415
|
||||
20250429,124100,6027872925,21350,21350,21350,21300,193
|
||||
20250429,124000,6023752425,21350,21350,21350,21300,630
|
||||
20250429,123900,6010302825,21350,21350,21350,21250,777
|
||||
20250429,123800,5993742875,21350,21300,21350,21300,379
|
||||
20250429,123700,5985652075,21350,21350,21350,21300,2321
|
||||
20250429,123600,5936189675,21350,21350,21350,21350,488
|
||||
20250429,123500,5925770875,21350,21300,21350,21300,464
|
||||
20250429,123400,5915865475,21300,21350,21350,21300,511
|
||||
20250429,123300,5904955675,21350,21350,21350,21350,708
|
||||
20250429,123200,5889839875,21350,21350,21350,21300,255
|
||||
20250429,123100,5884396600,21350,21350,21350,21350,736
|
||||
20250429,123000,5868683000,21350,21350,21350,21350,475
|
||||
20250429,122900,5858541750,21350,21350,21350,21300,658
|
||||
20250429,122800,5844499350,21350,21325,21350,21300,304
|
||||
20250429,122700,5838010625,21300,21325,21350,21300,797
|
||||
20250429,122600,5821001425,21325,21325,21350,21300,401
|
||||
20250429,122500,5812444500,21350,21350,21350,21300,601
|
||||
20250429,122400,5799613200,21300,21300,21350,21300,205
|
||||
20250429,122300,5795237800,21350,21350,21350,21350,464
|
||||
20250429,122200,5785331400,21350,21350,21350,21350,294
|
||||
20250429,122100,5779054500,21350,21350,21350,21300,572
|
||||
20250429,122000,5766843850,21350,21350,21350,21350,198
|
||||
20250429,121900,5762616550,21350,21400,21400,21350,1121
|
||||
20250429,121800,5738668525,21350,21350,21400,21350,314
|
||||
20250429,121700,5731952600,21375,21400,21400,21350,487
|
||||
20250429,121600,5721531650,21400,21400,21400,21350,578
|
||||
20250429,121500,5709183250,21400,21400,21400,21350,396
|
||||
20250429,121400,5700710600,21400,21350,21400,21350,955
|
||||
20250429,121300,5680303900,21350,21400,21400,21350,1577
|
||||
20250429,121200,5646614400,21400,21400,21400,21350,761
|
||||
20250429,121100,5630331700,21400,21400,21400,21350,314
|
||||
20250429,121000,5623612850,21400,21350,21400,21350,686
|
||||
20250429,120900,5608943250,21400,21350,21400,21350,424
|
||||
20250429,120800,5599871600,21350,21350,21400,21350,1539
|
||||
20250429,120700,5567009050,21350,21300,21350,21300,614
|
||||
20250429,120600,5553902950,21350,21350,21350,21350,342
|
||||
20250429,120500,5546601250,21350,21350,21350,21350,118
|
||||
20250429,120400,5544081950,21350,21350,21350,21300,1753
|
||||
20250429,120300,5506708300,21350,21350,21350,21300,229
|
||||
20250429,120200,5501819325,21350,21350,21350,21350,665
|
||||
20250429,120100,5487621575,21350,21350,21350,21300,192
|
||||
20250429,120000,5483523425,21300,21300,21350,21300,538
|
||||
20250429,115900,5472039075,21300,21300,21350,21300,601
|
||||
20250429,115800,5459221875,21300,21300,21350,21300,523
|
||||
20250429,115700,5448060625,21300,21300,21350,21300,394
|
||||
20250429,115600,5439657975,21350,21300,21350,21300,1462
|
||||
20250429,115500,5408500425,21350,21300,21350,21300,911
|
||||
20250429,115400,5389052125,21350,21350,21350,21300,1418
|
||||
20250429,115300,5358818225,21350,21300,21350,21300,366
|
||||
20250429,115200,5351008875,21300,21300,21350,21300,270
|
||||
20250429,115100,5345245025,21350,21300,21350,21300,635
|
||||
20250429,115000,5331688225,21350,21300,21350,21300,295
|
||||
20250429,114900,5325392975,21350,21300,21350,21300,453
|
||||
20250429,114800,5315722075,21350,21350,21350,21300,481
|
||||
20250429,114700,5305454475,21300,21350,21350,21300,307
|
||||
20250429,114600,5298906025,21350,21350,21350,21300,776
|
||||
20250429,114500,5282368125,21300,21300,21350,21250,721
|
||||
20250429,114400,5266995275,21350,21350,21350,21300,2403
|
||||
20250429,114300,5215793325,21300,21300,21350,21300,504
|
||||
20250429,114200,5205033175,21300,21350,21350,21300,498
|
||||
20250429,114100,5194408275,21300,21350,21350,21300,476
|
||||
20250429,114000,5184248775,21350,21350,21350,21300,870
|
||||
20250429,113900,5165676325,21325,21350,21350,21325,231
|
||||
20250429,113800,5160745025,21350,21350,21350,21300,1559
|
||||
20250429,113700,5127475975,21300,21400,21400,21300,1038
|
||||
20250429,113600,5105299725,21350,21350,21400,21300,4390
|
||||
20250429,113500,5011554625,21300,21300,21350,21300,256
|
||||
20250429,113400,5006090200,21300,21350,21350,21300,519
|
||||
20250429,113300,4995009650,21350,21300,21350,21250,1778
|
||||
20250429,113200,4957129150,21300,21350,21350,21300,1270
|
||||
20250429,113100,4930060100,21350,21300,21350,21250,1318
|
||||
20250429,113000,4901976850,21300,21300,21350,21300,1434
|
||||
20250429,112900,4871414250,21350,21250,21350,21250,1448
|
||||
20250429,112800,4840567600,21300,21300,21300,21250,598
|
||||
20250429,112700,4827831200,21300,21350,21350,21250,2187
|
||||
20250429,112600,4781236900,21300,21300,21350,21300,1327
|
||||
20250429,112500,4752964750,21300,21300,21300,21250,351
|
||||
20250429,112400,4745489450,21250,21350,21350,21250,777
|
||||
20250429,112300,4728936300,21300,21350,21350,21300,1884
|
||||
20250429,112200,4688794550,21300,21350,21350,21300,972
|
||||
20250429,112100,4668052050,21350,21300,21350,21250,1408
|
||||
20250429,112000,4638047200,21300,21250,21300,21250,1304
|
||||
20250429,111900,4610317700,21300,21250,21300,21200,3273
|
||||
20250429,111800,4540730075,21250,21200,21250,21200,955
|
||||
20250429,111700,4520463075,21200,21250,21250,21200,888
|
||||
20250429,111600,4501626325,21200,21200,21250,21200,3383
|
||||
20250429,111500,4429889525,21200,21200,21250,21200,1378
|
||||
20250429,111400,4400623125,21150,21200,21250,21150,893
|
||||
20250429,111300,4381689175,21200,21175,21200,21150,3074
|
||||
20250429,111200,4316545125,21175,21150,21200,21150,248
|
||||
20250429,111100,4311288200,21150,21150,21200,21100,3442
|
||||
20250429,111000,4238464300,21200,21150,21200,21100,4222
|
||||
20250429,110900,4149149900,21150,21050,21150,21050,4696
|
||||
20250429,110800,4050043350,21100,21100,21100,21050,357
|
||||
20250429,110700,4042513100,21100,21100,21100,21050,710
|
||||
20250429,110600,4027532800,21100,21100,21100,21050,2213
|
||||
20250429,110500,3980931300,21100,21050,21100,21000,6269
|
||||
20250429,110400,3848957000,21050,21050,21050,21000,209
|
||||
20250429,110300,3844557650,21050,21050,21050,21000,496
|
||||
20250429,110200,3834119600,21050,21000,21050,21000,600
|
||||
20250429,110100,3821499400,21000,21000,21050,21000,11157
|
||||
20250429,110000,3587190250,21000,20950,21000,20950,516
|
||||
20250429,105900,3576355275,21000,21000,21000,20950,38
|
||||
20250429,105800,3575558575,20950,20950,21000,20950,181
|
||||
20250429,105700,3571761575,21000,21000,21000,20950,933
|
||||
20250429,105600,3552211025,21000,21000,21000,20900,129
|
||||
20250429,105500,3549502325,21000,20950,21000,20900,2187
|
||||
20250429,105400,3503662225,21000,21000,21000,20950,246
|
||||
20250429,105300,3498497225,20975,21000,21000,20975,60
|
||||
20250429,105200,3497237350,21000,21000,21000,20950,1499
|
||||
20250429,105100,3465779425,20950,20950,21000,20950,10057
|
||||
20250429,105000,3254623525,20950,20950,21000,20950,165
|
||||
20250429,104900,3251159625,20950,20950,21000,20950,1034
|
||||
20250429,104800,3229491225,20950,21000,21000,20950,118
|
||||
20250429,104700,3227014325,20950,20950,21000,20950,1070
|
||||
20250429,104600,3204596025,20950,20950,21000,20950,4118
|
||||
20250429,104500,3118204175,21000,20950,21000,20950,94
|
||||
20250429,104400,3116230225,20950,20950,21000,20950,252
|
||||
20250429,104300,3110942925,21000,20950,21000,20950,8
|
||||
20250429,104200,3110775075,21000,20950,21000,20950,2280
|
||||
20250429,104100,3062996625,21000,20950,21000,20950,15386
|
||||
20250429,104000,2740230375,20950,20950,20950,20900,272
|
||||
20250429,103900,2734532125,20950,20950,20950,20900,122
|
||||
20250429,103800,2731976275,20900,20950,20950,20900,238
|
||||
20250429,103700,2726990325,20950,20900,20950,20900,44
|
||||
20250429,103600,2726068675,20900,20900,20950,20900,219
|
||||
20250429,103500,2721481225,20950,20950,20950,20900,56
|
||||
20250429,103400,2720308125,20900,20950,20950,20900,110
|
||||
20250429,103300,2718003725,20900,20950,20950,20900,1213
|
||||
20250429,103200,2692648125,20950,20950,20950,20900,1055
|
||||
20250429,103100,2670590775,20950,20950,20950,20900,189
|
||||
20250429,103000,2666631375,20950,20950,20950,20900,6261
|
||||
20250429,102900,2535466075,20950,20950,20950,20900,60
|
||||
20250429,102800,2534209275,20900,20950,20950,20900,126
|
||||
20250429,102700,2531569675,20900,20900,20950,20900,13
|
||||
20250429,102600,2531297525,20900,20900,20950,20900,18
|
||||
20250429,102500,2530920625,20950,20950,20950,20900,893
|
||||
20250429,102400,2512247325,20950,20950,20950,20900,61
|
||||
20250429,102300,2510969475,20950,20950,20950,20900,1666
|
||||
20250429,102200,2476066875,20900,20950,20950,20900,7039
|
||||
20250429,102100,2328599875,20900,20900,20950,20900,96
|
||||
20250429,102000,2326588825,20950,20900,20950,20900,1132
|
||||
20250429,101900,2302901275,20950,20950,20950,20900,802
|
||||
20250429,101800,2286133725,20900,20900,20950,20900,1078
|
||||
20250429,101700,2263603025,20950,20950,20950,20900,673
|
||||
20250429,101600,2249503775,20900,20950,20950,20900,287
|
||||
20250429,101500,2243491325,20950,20900,20950,20900,218
|
||||
20250429,101400,2238924475,20950,20950,20950,20925,2314
|
||||
20250429,101300,2190446200,20950,20900,20950,20900,1748
|
||||
20250429,101200,2153825900,20950,20950,20950,20900,8945
|
||||
20250429,101100,1966436850,20900,20900,20950,20900,338
|
||||
20250429,101000,1959363850,20950,20900,20950,20900,156
|
||||
20250429,100900,1956098200,20950,20950,20950,20900,459
|
||||
20250429,100800,1946492000,20900,20950,20950,20900,183
|
||||
20250429,100700,1942662600,20900,20900,20950,20900,182
|
||||
20250429,100600,1938854300,20900,20950,20950,20900,354
|
||||
20250429,100500,1931454500,20900,20950,20950,20900,2093
|
||||
20250429,100400,1887677900,21000,20950,21000,20900,2980
|
||||
20250429,100300,1825245750,20950,20900,20950,20900,4885
|
||||
20250429,100200,1722945000,20900,20950,20950,20900,54
|
||||
20250429,100100,1721813750,20900,20900,20950,20900,964
|
||||
20250429,100000,1701618100,20950,20950,20950,20900,719
|
||||
20250429,095900,1686555200,20950,20950,20950,20900,1161
|
||||
20250429,095800,1662276300,20950,20950,20950,20900,381
|
||||
20250429,095700,1654296350,20900,20950,20950,20900,313
|
||||
20250429,095600,1647741250,20900,20950,20950,20900,834
|
||||
20250429,095500,1630275550,20900,20950,20950,20900,359
|
||||
20250429,095400,1622757750,20950,20950,20950,20900,762
|
||||
20250429,095300,1606821350,20950,20950,20950,20900,408
|
||||
20250429,095200,1598279300,20900,20950,20950,20900,1569
|
||||
20250429,095100,1565420200,20900,20900,20950,20850,609
|
||||
20250429,095000,1552700250,20850,20900,20950,20850,3907
|
||||
20250429,094900,1470904700,20950,20900,20950,20900,145
|
||||
20250429,094800,1467867300,20900,20900,20950,20900,546
|
||||
20250429,094700,1456453750,20950,20900,20950,20900,1096
|
||||
20250429,094600,1433545150,20900,20900,20950,20900,79
|
||||
20250429,094500,1431893900,20900,20900,20950,20900,936
|
||||
20250429,094400,1412331300,20950,20950,20950,20900,878
|
||||
20250429,094300,1393979900,20900,20950,20950,20900,1204
|
||||
20250429,094200,1368816200,20900,20850,20950,20850,22500
|
||||
20250429,094100,898048550,20850,20900,20900,20850,1064
|
||||
20250429,094000,875863850,20900,20850,20900,20850,145
|
||||
20250429,093900,872833500,20850,20850,20900,20850,94
|
||||
20250429,093800,870871500,20850,20850,20900,20850,64
|
||||
20250429,093700,869535100,20850,20850,20900,20850,527
|
||||
20250429,093600,858547100,20900,20850,20900,20850,922
|
||||
20250429,093500,839323150,20850,20900,20900,20850,34
|
||||
20250429,093400,838612750,20850,20900,20900,20850,577
|
||||
20250429,093300,826580000,20900,20850,20900,20800,3156
|
||||
20250429,093200,760793250,20850,20850,20850,20800,2531
|
||||
20250429,093100,708147400,20800,20850,20850,20800,1275
|
||||
20250429,093000,681622400,20850,20850,20850,20850,6
|
||||
20250429,092900,681497300,20800,20800,20800,20800,378
|
||||
20250429,092800,673634900,20800,20800,20850,20800,443
|
||||
20250429,092700,664418400,20800,20800,20850,20800,1003
|
||||
20250429,092600,643555900,20850,20850,20850,20800,86
|
||||
20250429,092500,641762850,20850,20800,20850,20800,87
|
||||
20250429,092400,639948950,20800,20800,20850,20800,1602
|
||||
20250429,092300,606615000,20800,20800,20800,20700,1346
|
||||
20250429,092200,578682800,20800,20800,20800,20800,229
|
||||
20250429,092100,573919600,20850,20850,20850,20850,41
|
||||
20250429,092000,573064750,20800,20800,20800,20750,2419
|
||||
20250429,091900,522769600,20800,20750,20800,20750,1724
|
||||
20250429,091800,486991400,20750,20800,20800,20750,546
|
||||
20250429,091700,475642800,20750,20800,20800,20750,61
|
||||
20250429,091600,474374900,20750,20750,20750,20700,650
|
||||
20250429,091500,460890850,20750,20750,20750,20700,1186
|
||||
20250429,091400,436284000,20700,20700,20700,20700,0
|
||||
20250429,091300,436284000,20700,20750,20750,20700,116
|
||||
20250429,091200,433878750,20700,20750,20750,20700,160
|
||||
20250429,091100,430564000,20750,20725,20750,20700,170
|
||||
20250429,091000,427039150,20725,20750,20750,20700,143
|
||||
20250429,090900,424072150,20750,20750,20750,20700,245
|
||||
20250429,090800,418988450,20750,20700,20750,20700,1220
|
||||
20250429,090700,393687750,20700,20750,20750,20700,5225
|
||||
20250429,090600,285521450,20700,20800,20800,20700,4531
|
||||
20250429,090500,191508450,20750,20800,20800,20750,186
|
||||
20250429,090400,187646650,20800,20800,20800,20800,157
|
||||
20250429,090300,184381050,20750,20750,20800,20750,2898
|
||||
20250429,090200,124241750,20750,20750,20800,20700,5221
|
||||
20250429,090100,15971900,20750,20850,20850,20750,212
|
||||
20250429,090000,11564950,20800,20800,20850,20800,556
|
||||
|
Reference in New Issue
Block a user