Update 2025-04-29 2740 candle_min
This commit is contained in:
562
001820/min/candle-20250429.csv
Normal file
562
001820/min/candle-20250429.csv
Normal file
@@ -0,0 +1,562 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,182000,219142725,25500,25500,25500,25500,861
|
||||
20250429,181900,219142725,25500,25500,25500,25500,0
|
||||
20250429,181800,219142725,25500,25500,25500,25500,0
|
||||
20250429,181700,219142725,25500,25500,25500,25500,0
|
||||
20250429,181600,219142725,25500,25500,25500,25500,0
|
||||
20250429,181500,219142725,25500,25500,25500,25500,0
|
||||
20250429,181400,219142725,25500,25500,25500,25500,0
|
||||
20250429,181300,219142725,25500,25500,25500,25500,0
|
||||
20250429,181200,219142725,25500,25500,25500,25500,0
|
||||
20250429,181100,219142725,25500,25500,25500,25500,0
|
||||
20250429,181000,219142725,25500,25500,25500,25500,0
|
||||
20250429,180900,219142725,25500,25500,25500,25500,0
|
||||
20250429,180800,219142725,25500,25500,25500,25500,0
|
||||
20250429,180700,219142725,25500,25500,25500,25500,0
|
||||
20250429,180600,219142725,25500,25500,25500,25500,0
|
||||
20250429,180500,219142725,25500,25500,25500,25500,0
|
||||
20250429,180400,219142725,25500,25500,25500,25500,0
|
||||
20250429,180300,219142725,25500,25500,25500,25500,0
|
||||
20250429,180200,219142725,25500,25500,25500,25500,0
|
||||
20250429,180100,219142725,25500,25500,25500,25500,0
|
||||
20250429,180000,219142725,25500,25500,25500,25500,0
|
||||
20250429,175900,219142725,25500,25500,25500,25500,0
|
||||
20250429,175800,219142725,25500,25500,25500,25500,0
|
||||
20250429,175700,219142725,25500,25500,25500,25500,0
|
||||
20250429,175600,219142725,25500,25500,25500,25500,0
|
||||
20250429,175500,219142725,25500,25500,25500,25500,0
|
||||
20250429,175400,219142725,25500,25500,25500,25500,0
|
||||
20250429,175300,219142725,25500,25500,25500,25500,0
|
||||
20250429,175200,219142725,25500,25500,25500,25500,0
|
||||
20250429,175100,219142725,25500,25500,25500,25500,0
|
||||
20250429,175000,219142725,25500,25500,25500,25500,861
|
||||
20250429,174900,219142725,25500,25500,25500,25500,0
|
||||
20250429,174800,219142725,25500,25500,25500,25500,0
|
||||
20250429,174700,219142725,25500,25500,25500,25500,0
|
||||
20250429,174600,219142725,25500,25500,25500,25500,0
|
||||
20250429,174500,219142725,25500,25500,25500,25500,0
|
||||
20250429,174400,219142725,25500,25500,25500,25500,0
|
||||
20250429,174300,219142725,25500,25500,25500,25500,0
|
||||
20250429,174200,219142725,25500,25500,25500,25500,0
|
||||
20250429,174100,219142725,25500,25500,25500,25500,0
|
||||
20250429,174000,219142725,25500,25500,25500,25500,0
|
||||
20250429,173900,219142725,25500,25500,25500,25500,0
|
||||
20250429,173800,219142725,25500,25500,25500,25500,0
|
||||
20250429,173700,219142725,25500,25500,25500,25500,0
|
||||
20250429,173600,219142725,25500,25500,25500,25500,0
|
||||
20250429,173500,219142725,25500,25500,25500,25500,0
|
||||
20250429,173400,219142725,25500,25500,25500,25500,0
|
||||
20250429,173300,219142725,25500,25500,25500,25500,0
|
||||
20250429,173200,219142725,25500,25500,25500,25500,0
|
||||
20250429,173100,219142725,25500,25500,25500,25500,0
|
||||
20250429,173000,219142725,25500,25500,25500,25500,0
|
||||
20250429,172900,219142725,25500,25500,25500,25500,0
|
||||
20250429,172800,219142725,25500,25500,25500,25500,0
|
||||
20250429,172700,219142725,25500,25500,25500,25500,0
|
||||
20250429,172600,219142725,25500,25500,25500,25500,0
|
||||
20250429,172500,219142725,25500,25500,25500,25500,0
|
||||
20250429,172400,219142725,25500,25500,25500,25500,0
|
||||
20250429,172300,219142725,25500,25500,25500,25500,0
|
||||
20250429,172200,219142725,25500,25500,25500,25500,0
|
||||
20250429,172100,219142725,25500,25500,25500,25500,0
|
||||
20250429,172000,219142725,25500,25500,25500,25500,861
|
||||
20250429,171900,219142725,25500,25500,25500,25500,0
|
||||
20250429,171800,219142725,25500,25500,25500,25500,0
|
||||
20250429,171700,219142725,25500,25500,25500,25500,0
|
||||
20250429,171600,219142725,25500,25500,25500,25500,0
|
||||
20250429,171500,219142725,25500,25500,25500,25500,0
|
||||
20250429,171400,219142725,25500,25500,25500,25500,0
|
||||
20250429,171300,219142725,25500,25500,25500,25500,0
|
||||
20250429,171200,219142725,25500,25500,25500,25500,0
|
||||
20250429,171100,219142725,25500,25500,25500,25500,0
|
||||
20250429,171000,219142725,25500,25500,25500,25500,0
|
||||
20250429,170900,219142725,25500,25500,25500,25500,0
|
||||
20250429,170800,219142725,25500,25500,25500,25500,0
|
||||
20250429,170700,219142725,25500,25500,25500,25500,0
|
||||
20250429,170600,219142725,25500,25500,25500,25500,0
|
||||
20250429,170500,219142725,25500,25500,25500,25500,0
|
||||
20250429,170400,219142725,25500,25500,25500,25500,0
|
||||
20250429,170300,219142725,25500,25500,25500,25500,0
|
||||
20250429,170200,219142725,25500,25500,25500,25500,0
|
||||
20250429,170100,219142725,25500,25500,25500,25500,0
|
||||
20250429,170000,219142725,25500,25500,25500,25500,0
|
||||
20250429,165900,219142725,25500,25500,25500,25500,0
|
||||
20250429,165800,219142725,25500,25500,25500,25500,0
|
||||
20250429,165700,219142725,25500,25500,25500,25500,0
|
||||
20250429,165600,219142725,25500,25500,25500,25500,0
|
||||
20250429,165500,219142725,25500,25500,25500,25500,0
|
||||
20250429,165400,219142725,25500,25500,25500,25500,0
|
||||
20250429,165300,219142725,25500,25500,25500,25500,0
|
||||
20250429,165200,219142725,25500,25500,25500,25500,0
|
||||
20250429,165100,219142725,25500,25500,25500,25500,0
|
||||
20250429,165000,219142725,25500,25500,25500,25500,861
|
||||
20250429,164900,219142725,25500,25500,25500,25500,0
|
||||
20250429,164800,219142725,25500,25500,25500,25500,0
|
||||
20250429,164700,219142725,25500,25500,25500,25500,0
|
||||
20250429,164600,219142725,25500,25500,25500,25500,0
|
||||
20250429,164500,219142725,25500,25500,25500,25500,0
|
||||
20250429,164400,219142725,25500,25500,25500,25500,0
|
||||
20250429,164300,219142725,25500,25500,25500,25500,0
|
||||
20250429,164200,219142725,25500,25500,25500,25500,0
|
||||
20250429,164100,219142725,25500,25500,25500,25500,0
|
||||
20250429,164000,219142725,25500,25500,25500,25500,0
|
||||
20250429,163900,219142725,25500,25500,25500,25500,0
|
||||
20250429,163800,219142725,25500,25500,25500,25500,0
|
||||
20250429,163700,219142725,25500,25500,25500,25500,0
|
||||
20250429,163600,219142725,25500,25500,25500,25500,0
|
||||
20250429,163500,219142725,25500,25500,25500,25500,0
|
||||
20250429,163400,219142725,25500,25500,25500,25500,0
|
||||
20250429,163300,219142725,25500,25500,25500,25500,0
|
||||
20250429,163200,219142725,25500,25500,25500,25500,0
|
||||
20250429,163100,219142725,25500,25500,25500,25500,0
|
||||
20250429,163000,219142725,25500,25500,25500,25500,0
|
||||
20250429,162900,219142725,25500,25500,25500,25500,0
|
||||
20250429,162800,219142725,25500,25500,25500,25500,0
|
||||
20250429,162700,219142725,25500,25500,25500,25500,0
|
||||
20250429,162600,219142725,25500,25500,25500,25500,0
|
||||
20250429,162500,219142725,25500,25500,25500,25500,0
|
||||
20250429,162400,219142725,25500,25500,25500,25500,0
|
||||
20250429,162300,219142725,25500,25500,25500,25500,0
|
||||
20250429,162200,219142725,25500,25500,25500,25500,0
|
||||
20250429,162100,219142725,25500,25500,25500,25500,0
|
||||
20250429,162000,219142725,25500,25500,25500,25500,861
|
||||
20250429,161900,219142725,25500,25500,25500,25500,0
|
||||
20250429,161800,219142725,25500,25500,25500,25500,0
|
||||
20250429,161700,219142725,25500,25500,25500,25500,0
|
||||
20250429,161600,219142725,25500,25500,25500,25500,0
|
||||
20250429,161500,219142725,25500,25500,25500,25500,0
|
||||
20250429,161400,219142725,25500,25500,25500,25500,0
|
||||
20250429,161300,219142725,25500,25500,25500,25500,0
|
||||
20250429,161200,219142725,25500,25500,25500,25500,0
|
||||
20250429,161100,219142725,25500,25500,25500,25500,0
|
||||
20250429,161000,219142725,25500,25500,25500,25500,0
|
||||
20250429,160900,219142725,25500,25500,25500,25500,0
|
||||
20250429,160800,219142725,25500,25500,25500,25500,0
|
||||
20250429,160700,219142725,25500,25500,25500,25500,0
|
||||
20250429,160600,219142725,25500,25500,25500,25500,0
|
||||
20250429,160500,219142725,25500,25500,25500,25500,0
|
||||
20250429,160400,219142725,25500,25500,25500,25500,0
|
||||
20250429,160300,219142725,25500,25500,25500,25500,0
|
||||
20250429,160200,219142725,25500,25500,25500,25500,0
|
||||
20250429,160100,219142725,25500,25500,25500,25500,0
|
||||
20250429,160000,219142725,25500,25500,25500,25500,0
|
||||
20250429,155900,219142725,25500,25500,25500,25500,0
|
||||
20250429,155800,219142725,25500,25500,25500,25500,0
|
||||
20250429,155700,219142725,25500,25500,25500,25500,0
|
||||
20250429,155600,219142725,25500,25500,25500,25500,0
|
||||
20250429,155500,219142725,25500,25500,25500,25500,0
|
||||
20250429,155400,219142725,25500,25500,25500,25500,0
|
||||
20250429,155300,219142725,25500,25500,25500,25500,0
|
||||
20250429,155200,219142725,25500,25500,25500,25500,0
|
||||
20250429,155100,219142725,25500,25500,25500,25500,0
|
||||
20250429,155000,219142725,25500,25500,25500,25500,861
|
||||
20250429,154900,219142725,25500,25500,25500,25500,0
|
||||
20250429,154800,219142725,25500,25500,25500,25500,0
|
||||
20250429,154700,219142725,25500,25500,25500,25500,0
|
||||
20250429,154600,219142725,25500,25500,25500,25500,0
|
||||
20250429,154500,219142725,25500,25500,25500,25500,0
|
||||
20250429,154400,219142725,25500,25500,25500,25500,0
|
||||
20250429,154300,219142725,25500,25500,25500,25500,0
|
||||
20250429,154200,219142725,25500,25500,25500,25500,0
|
||||
20250429,154100,219142725,25500,25500,25500,25500,0
|
||||
20250429,154000,219142725,25500,25500,25500,25500,0
|
||||
20250429,153900,219142725,25500,25500,25500,25500,0
|
||||
20250429,153800,219142725,25500,25500,25500,25500,0
|
||||
20250429,153700,219142725,25500,25500,25500,25500,0
|
||||
20250429,153600,219142725,25500,25500,25500,25500,0
|
||||
20250429,153500,219142725,25500,25500,25500,25500,0
|
||||
20250429,153400,219142725,25500,25500,25500,25500,0
|
||||
20250429,153300,219142725,25500,25500,25500,25500,0
|
||||
20250429,153200,219142725,25500,25500,25500,25500,0
|
||||
20250429,153100,219142725,25500,25500,25500,25500,0
|
||||
20250429,153000,219142725,25500,25500,25500,25500,861
|
||||
20250429,152900,197187225,25400,25400,25400,25400,0
|
||||
20250429,152800,197187225,25400,25400,25400,25400,0
|
||||
20250429,152700,197187225,25400,25400,25400,25400,0
|
||||
20250429,152600,197187225,25400,25400,25400,25400,0
|
||||
20250429,152500,197187225,25400,25400,25400,25400,0
|
||||
20250429,152400,197187225,25400,25400,25400,25400,0
|
||||
20250429,152300,197187225,25400,25400,25400,25400,0
|
||||
20250429,152200,197187225,25400,25400,25400,25400,0
|
||||
20250429,152100,197187225,25400,25400,25400,25400,0
|
||||
20250429,152000,197187225,25400,25400,25400,25400,0
|
||||
20250429,151900,197187225,25400,25400,25400,25400,10
|
||||
20250429,151800,196933225,25250,25400,25400,25250,18
|
||||
20250429,151700,196476775,25400,25400,25400,25400,25
|
||||
20250429,151600,195841775,25400,25400,25400,25300,155
|
||||
20250429,151500,191911825,25350,25350,25350,25350,7
|
||||
20250429,151400,191734375,25350,25350,25350,25350,93
|
||||
20250429,151300,189376825,25350,25350,25350,25350,5
|
||||
20250429,151200,189250075,25300,25300,25300,25300,219
|
||||
20250429,151100,183709375,25300,25300,25300,25300,8
|
||||
20250429,151000,183506975,25300,25300,25300,25300,5
|
||||
20250429,150900,183380475,25300,25300,25300,25300,3
|
||||
20250429,150800,183304575,25300,25300,25300,25300,0
|
||||
20250429,150700,183304575,25300,25300,25300,25300,0
|
||||
20250429,150600,183304575,25300,25300,25300,25300,2
|
||||
20250429,150500,183253975,25300,25300,25300,25300,9
|
||||
20250429,150400,183026275,25300,25250,25300,25250,44
|
||||
20250429,150300,181915075,25250,25250,25250,25250,10
|
||||
20250429,150200,181662575,25250,25250,25250,25250,0
|
||||
20250429,150100,181662575,25250,25250,25250,25250,0
|
||||
20250429,150000,181662575,25250,25250,25250,25250,2
|
||||
20250429,145900,181612075,25250,25250,25250,25250,0
|
||||
20250429,145800,181612075,25250,25250,25250,25250,0
|
||||
20250429,145700,181612075,25250,25250,25250,25250,20
|
||||
20250429,145600,181107075,25300,25300,25300,25300,0
|
||||
20250429,145500,181107075,25300,25300,25300,25300,16
|
||||
20250429,145400,180702275,25300,25350,25350,25300,289
|
||||
20250429,145300,173377575,25350,25350,25350,25350,0
|
||||
20250429,145200,173377575,25350,25350,25350,25350,11
|
||||
20250429,145100,173098725,25350,25350,25350,25350,0
|
||||
20250429,145000,173098725,25350,25350,25350,25350,4
|
||||
20250429,144900,172997325,25300,25300,25300,25300,0
|
||||
20250429,144800,172997325,25300,25300,25300,25300,0
|
||||
20250429,144700,172997325,25300,25300,25300,25300,1
|
||||
20250429,144600,172972025,25300,25300,25300,25300,32
|
||||
20250429,144500,172162425,25300,25300,25300,25300,8
|
||||
20250429,144400,171960025,25300,25300,25300,25300,0
|
||||
20250429,144300,171960025,25300,25300,25300,25300,12
|
||||
20250429,144200,171656425,25300,25300,25300,25300,0
|
||||
20250429,144100,171656425,25300,25350,25350,25250,44
|
||||
20250429,144000,170543425,25350,25350,25350,25350,0
|
||||
20250429,143900,170543425,25350,25350,25350,25350,0
|
||||
20250429,143800,170543425,25350,25350,25350,25350,2
|
||||
20250429,143700,170492725,25350,25350,25350,25350,1
|
||||
20250429,143600,170467375,25350,25350,25350,25350,12
|
||||
20250429,143500,170163175,25300,25300,25300,25300,0
|
||||
20250429,143400,170163175,25300,25350,25350,25300,4
|
||||
20250429,143300,170061825,25350,25350,25350,25350,16
|
||||
20250429,143200,169656225,25400,25400,25400,25400,3
|
||||
20250429,143100,169580025,25400,25400,25400,25400,1
|
||||
20250429,143000,169554625,25300,25300,25300,25300,0
|
||||
20250429,142900,169554625,25300,25400,25400,25300,58
|
||||
20250429,142800,168084325,25400,25400,25400,25400,1
|
||||
20250429,142700,168058925,25400,25400,25400,25350,44
|
||||
20250429,142600,166943325,25400,25400,25400,25400,0
|
||||
20250429,142500,166943325,25400,25400,25400,25400,3
|
||||
20250429,142400,166867125,25350,25400,25400,25350,72
|
||||
20250429,142300,165041875,25400,25400,25400,25400,2
|
||||
20250429,142200,164991075,25400,25400,25400,25400,25
|
||||
20250429,142100,164356075,25400,25400,25400,25400,0
|
||||
20250429,142000,164356075,25400,25400,25400,25400,9
|
||||
20250429,141900,164127475,25400,25400,25400,25400,0
|
||||
20250429,141800,164127475,25400,25400,25400,25400,3
|
||||
20250429,141700,164051275,25400,25400,25400,25400,6
|
||||
20250429,141600,163898875,25400,25400,25400,25400,4
|
||||
20250429,141500,163797275,25400,25400,25400,25400,0
|
||||
20250429,141400,163797275,25400,25400,25400,25400,8
|
||||
20250429,141300,163594075,25400,25400,25400,25400,0
|
||||
20250429,141200,163594075,25400,25400,25400,25400,7
|
||||
20250429,141100,163416275,25400,25400,25400,25400,3
|
||||
20250429,141000,163340075,25350,25350,25350,25350,0
|
||||
20250429,140900,163340075,25350,25400,25400,25350,6
|
||||
20250429,140800,163187825,25350,25350,25350,25350,107
|
||||
20250429,140700,160475375,25400,25400,25400,25400,3
|
||||
20250429,140600,160399175,25350,25350,25350,25350,1
|
||||
20250429,140500,160373825,25400,25400,25400,25400,43
|
||||
20250429,140400,159281625,25400,25400,25400,25400,27
|
||||
20250429,140300,158595825,25400,25400,25400,25400,28
|
||||
20250429,140200,157884625,25400,25350,25400,25350,4
|
||||
20250429,140100,157783075,25400,25400,25400,25400,4
|
||||
20250429,140000,157681475,25400,25400,25400,25400,3
|
||||
20250429,135900,157605275,25400,25400,25400,25400,40
|
||||
20250429,135800,156589275,25400,25400,25400,25400,3
|
||||
20250429,135700,156513075,25400,25400,25400,25400,0
|
||||
20250429,135600,156513075,25400,25400,25400,25400,3
|
||||
20250429,135500,156436875,25400,25400,25400,25400,0
|
||||
20250429,135400,156436875,25400,25400,25400,25400,0
|
||||
20250429,135300,156436875,25400,25400,25400,25400,3
|
||||
20250429,135200,156360675,25400,25400,25400,25400,0
|
||||
20250429,135100,156360675,25400,25400,25400,25400,3
|
||||
20250429,135000,156284475,25350,25350,25350,25350,0
|
||||
20250429,134900,156284475,25350,25400,25400,25350,8
|
||||
20250429,134800,156081525,25400,25400,25400,25400,0
|
||||
20250429,134700,156081525,25400,25400,25400,25400,2
|
||||
20250429,134600,156030725,25350,25350,25350,25350,10
|
||||
20250429,134500,155777225,25350,25400,25400,25350,5
|
||||
20250429,134400,155650425,25400,25400,25400,25400,10
|
||||
20250429,134300,155396425,25400,25400,25400,25400,0
|
||||
20250429,134200,155396425,25400,25400,25400,25400,38
|
||||
20250429,134100,154431225,25400,25400,25400,25400,95
|
||||
20250429,134000,152018225,25450,25450,25450,25425,15
|
||||
20250429,133900,151636500,25500,25500,25500,25500,0
|
||||
20250429,133800,151636500,25500,25500,25500,25500,0
|
||||
20250429,133700,151636500,25500,25500,25500,25500,0
|
||||
20250429,133600,151636500,25500,25450,25500,25450,2
|
||||
20250429,133500,151585550,25450,25500,25500,25450,223
|
||||
20250429,133400,145908650,25500,25500,25500,25500,0
|
||||
20250429,133300,145908650,25500,25450,25500,25450,7
|
||||
20250429,133200,145730350,25500,25500,25500,25500,0
|
||||
20250429,133100,145730350,25500,25500,25500,25500,2
|
||||
20250429,133000,145679350,25450,25500,25500,25450,42
|
||||
20250429,132900,144610300,25500,25500,25500,25450,12
|
||||
20250429,132800,144304650,25500,25500,25500,25500,3
|
||||
20250429,132700,144228150,25450,25450,25450,25450,40
|
||||
20250429,132600,143210150,25450,25400,25450,25400,9
|
||||
20250429,132500,142981400,25400,25400,25400,25400,8
|
||||
20250429,132400,142778200,25400,25450,25450,25400,4
|
||||
20250429,132300,142676450,25450,25450,25450,25450,0
|
||||
20250429,132200,142676450,25450,25450,25450,25450,3
|
||||
20250429,132100,142600100,25450,25450,25450,25450,0
|
||||
20250429,132000,142600100,25450,25450,25450,25450,3
|
||||
20250429,131900,142523750,25400,25400,25400,25400,93
|
||||
20250429,131800,140161550,25450,25450,25450,25450,54
|
||||
20250429,131700,138787250,25450,25450,25450,25450,3
|
||||
20250429,131600,138710900,25450,25450,25450,25450,0
|
||||
20250429,131500,138710900,25450,25450,25450,25450,3
|
||||
20250429,131400,138634550,25450,25450,25450,25450,4
|
||||
20250429,131300,138532750,25450,25450,25450,25450,2
|
||||
20250429,131200,138481850,25450,25450,25450,25450,0
|
||||
20250429,131100,138481850,25450,25450,25450,25450,3
|
||||
20250429,131000,138405500,25400,25400,25400,25400,0
|
||||
20250429,130900,138405500,25400,25400,25400,25400,3
|
||||
20250429,130800,138329300,25450,25450,25450,25450,3
|
||||
20250429,130700,138252950,25450,25450,25450,25450,0
|
||||
20250429,130600,138252950,25450,25450,25450,25450,3
|
||||
20250429,130500,138176600,25450,25450,25450,25450,0
|
||||
20250429,130400,138176600,25450,25450,25450,25450,6
|
||||
20250429,130300,138023900,25350,25350,25350,25350,0
|
||||
20250429,130200,138023900,25350,25350,25350,25350,0
|
||||
20250429,130100,138023900,25350,25350,25350,25350,5
|
||||
20250429,130000,137897150,25350,25450,25450,25350,12
|
||||
20250429,125900,137592350,25400,25400,25400,25400,0
|
||||
20250429,125800,137592350,25400,25400,25400,25400,7
|
||||
20250429,125700,137414550,25450,25450,25450,25450,2
|
||||
20250429,125600,137363650,25400,25400,25400,25400,0
|
||||
20250429,125500,137363650,25400,25350,25450,25350,18
|
||||
20250429,125400,136906450,25400,25400,25400,25400,1
|
||||
20250429,125300,136881050,25400,25400,25400,25400,14
|
||||
20250429,125200,136525450,25400,25400,25400,25400,10
|
||||
20250429,125100,136271450,25400,25450,25450,25400,14
|
||||
20250429,125000,135915700,25400,25400,25400,25400,0
|
||||
20250429,124900,135915700,25400,25400,25400,25400,0
|
||||
20250429,124800,135915700,25400,25400,25400,25400,11
|
||||
20250429,124700,135636300,25350,25350,25350,25350,0
|
||||
20250429,124600,135636300,25350,25400,25400,25350,5
|
||||
20250429,124500,135509400,25350,25350,25350,25350,10
|
||||
20250429,124400,135255900,25400,25400,25400,25400,3
|
||||
20250429,124300,135179700,25400,25400,25400,25400,0
|
||||
20250429,124200,135179700,25400,25400,25400,25400,11
|
||||
20250429,124100,134900300,25400,25400,25400,25400,0
|
||||
20250429,124000,134900300,25400,25450,25450,25400,6
|
||||
20250429,123900,134747850,25450,25450,25450,25450,2
|
||||
20250429,123800,134696950,25400,25450,25450,25400,12
|
||||
20250429,123700,134391950,25450,25450,25450,25450,3
|
||||
20250429,123600,134315600,25400,25400,25400,25400,0
|
||||
20250429,123500,134315600,25400,25450,25450,25400,11
|
||||
20250429,123400,134036050,25400,25450,25450,25400,6
|
||||
20250429,123300,133883450,25400,25450,25450,25400,56
|
||||
20250429,123200,132458650,25400,25400,25400,25400,0
|
||||
20250429,123100,132458650,25400,25400,25400,25400,18
|
||||
20250429,123000,132001450,25400,25500,25500,25400,46
|
||||
20250429,122900,130832100,25500,25500,25500,25500,123
|
||||
20250429,122800,127695600,25500,25500,25500,25500,0
|
||||
20250429,122700,127695600,25500,25500,25500,25500,50
|
||||
20250429,122600,126420600,25500,25450,25500,25450,4
|
||||
20250429,122500,126318750,25400,25400,25400,25400,0
|
||||
20250429,122400,126318750,25400,25400,25400,25350,186
|
||||
20250429,122300,121598800,25400,25400,25400,25400,19
|
||||
20250429,122200,121116200,25450,25400,25450,25400,70
|
||||
20250429,122100,119335700,25450,25450,25450,25450,3
|
||||
20250429,122000,119259350,25450,25450,25450,25450,30
|
||||
20250429,121900,118495850,25450,25450,25450,25450,7
|
||||
20250429,121800,118317700,25450,25450,25450,25450,0
|
||||
20250429,121700,118317700,25450,25450,25450,25450,3
|
||||
20250429,121600,118241350,25450,25450,25450,25450,69
|
||||
20250429,121500,116485300,25550,25500,25550,25500,14
|
||||
20250429,121400,116127750,25500,25500,25500,25500,0
|
||||
20250429,121300,116127750,25500,25500,25500,25500,0
|
||||
20250429,121200,116127750,25500,25500,25500,25500,3
|
||||
20250429,121100,116051250,25500,25500,25500,25500,0
|
||||
20250429,121000,116051250,25500,25500,25500,25500,3
|
||||
20250429,120900,115974750,25500,25500,25500,25500,0
|
||||
20250429,120800,115974750,25500,25500,25500,25500,3
|
||||
20250429,120700,115898250,25450,25450,25450,25450,1
|
||||
20250429,120600,115872800,25500,25500,25500,25500,12
|
||||
20250429,120500,115566800,25550,25550,25550,25550,0
|
||||
20250429,120400,115566800,25550,25550,25550,25550,0
|
||||
20250429,120300,115566800,25550,25550,25550,25550,4
|
||||
20250429,120200,115464600,25500,25500,25500,25500,0
|
||||
20250429,120100,115464600,25500,25500,25500,25500,2
|
||||
20250429,120000,115413600,25450,25450,25450,25450,2
|
||||
20250429,115900,115362700,25450,25450,25450,25450,2
|
||||
20250429,115800,115311800,25400,25450,25450,25400,86
|
||||
20250429,115700,113127250,25450,25450,25450,25450,0
|
||||
20250429,115600,113127250,25450,25450,25450,25450,46
|
||||
20250429,115500,111956550,25500,25550,25550,25500,152
|
||||
20250429,115400,108080500,25550,25550,25550,25550,3
|
||||
20250429,115300,108003850,25550,25550,25550,25550,3
|
||||
20250429,115200,107927200,25550,25550,25550,25550,3
|
||||
20250429,115100,107850550,25550,25550,25550,25550,0
|
||||
20250429,115000,107850550,25550,25550,25550,25550,4
|
||||
20250429,114900,107748350,25550,25550,25550,25550,0
|
||||
20250429,114800,107748350,25550,25550,25550,25550,2
|
||||
20250429,114700,107697250,25500,25500,25500,25500,1
|
||||
20250429,114600,107671750,25550,25550,25550,25550,89
|
||||
20250429,114500,105397800,25550,25500,25550,25500,13
|
||||
20250429,114400,105065750,25550,25550,25550,25550,0
|
||||
20250429,114300,105065750,25550,25550,25550,25550,6
|
||||
20250429,114200,104912450,25550,25550,25550,25550,0
|
||||
20250429,114100,104912450,25550,25550,25550,25550,3
|
||||
20250429,114000,104835800,25500,25500,25500,25500,1
|
||||
20250429,113900,104810300,25550,25550,25550,25550,3
|
||||
20250429,113800,104733650,25550,25550,25550,25550,0
|
||||
20250429,113700,104733650,25550,25550,25550,25550,24
|
||||
20250429,113600,104120450,25600,25550,25600,25550,32
|
||||
20250429,113500,103302500,25550,25550,25550,25550,1
|
||||
20250429,113400,103276950,25600,25550,25600,25550,26
|
||||
20250429,113300,102612500,25600,25600,25600,25600,0
|
||||
20250429,113200,102612500,25600,25550,25600,25550,83
|
||||
20250429,113100,100489900,25500,25500,25500,25500,1
|
||||
20250429,113000,100464400,25550,25550,25550,25550,7
|
||||
20250429,112900,100285550,25550,25550,25550,25550,0
|
||||
20250429,112800,100285550,25550,25550,25550,25550,4
|
||||
20250429,112700,100183350,25550,25550,25550,25550,6
|
||||
20250429,112600,100030050,25500,25500,25500,25500,0
|
||||
20250429,112500,100030050,25500,25500,25500,25500,0
|
||||
20250429,112400,100030050,25500,25500,25500,25500,0
|
||||
20250429,112300,100030050,25500,25500,25500,25500,3
|
||||
20250429,112200,99953550,25500,25500,25500,25500,1
|
||||
20250429,112100,99928050,25550,25500,25550,25500,51
|
||||
20250429,112000,98625600,25500,25500,25500,25500,25
|
||||
20250429,111900,97988100,25450,25500,25500,25450,8
|
||||
20250429,111800,97784150,25500,25500,25500,25500,27
|
||||
20250429,111700,97095650,25500,25500,25500,25500,17
|
||||
20250429,111600,96662150,25500,25500,25500,25450,15
|
||||
20250429,111500,96279700,25500,25500,25500,25500,0
|
||||
20250429,111400,96279700,25500,25500,25500,25500,9
|
||||
20250429,111300,96050200,25450,25450,25450,25450,1
|
||||
20250429,111200,96024750,25500,25500,25500,25500,39
|
||||
20250429,111100,95030250,25450,25450,25450,25450,3
|
||||
20250429,111000,94953900,25450,25500,25500,25450,7
|
||||
20250429,110900,94775600,25450,25450,25450,25450,0
|
||||
20250429,110800,94775600,25450,25450,25450,25450,1
|
||||
20250429,110700,94750150,25500,25500,25500,25500,93
|
||||
20250429,110600,92378650,25500,25500,25500,25500,7
|
||||
20250429,110500,92200150,25450,25500,25500,25450,318
|
||||
20250429,110400,84091250,25500,25500,25500,25500,4
|
||||
20250429,110300,83989250,25450,25450,25450,25450,3
|
||||
20250429,110200,83912900,25400,25400,25400,25400,1
|
||||
20250429,110100,83887500,25400,25450,25450,25400,4
|
||||
20250429,110000,83785750,25400,25400,25400,25400,135
|
||||
20250429,105900,80356750,25450,25450,25450,25450,461
|
||||
20250429,105800,68624300,25450,25450,25450,25450,8
|
||||
20250429,105700,68420700,25450,25450,25450,25450,11
|
||||
20250429,105600,68140750,25450,25450,25450,25450,10
|
||||
20250429,105500,67886250,25400,25400,25400,25400,1
|
||||
20250429,105400,67860850,25450,25450,25450,25450,30
|
||||
20250429,105300,67097350,25450,25450,25450,25450,18
|
||||
20250429,105200,66639250,25450,25450,25450,25450,3
|
||||
20250429,105100,66562900,25400,25450,25450,25400,136
|
||||
20250429,105000,63101750,25400,25400,25400,25400,1
|
||||
20250429,104900,63076350,25400,25400,25400,25400,8
|
||||
20250429,104800,62873150,25400,25400,25400,25400,4
|
||||
20250429,104700,62771550,25400,25450,25450,25400,57
|
||||
20250429,104600,61320950,25450,25450,25450,25450,6
|
||||
20250429,104500,61168250,25450,25450,25450,25450,10
|
||||
20250429,104400,60913750,25450,25400,25450,25350,392
|
||||
20250429,104300,50957350,25350,25350,25350,25350,3
|
||||
20250429,104200,50881300,25350,25350,25350,25350,1
|
||||
20250429,104100,50855950,25350,25350,25350,25350,0
|
||||
20250429,104000,50855950,25350,25300,25400,25300,25
|
||||
20250429,103900,50221100,25350,25350,25350,25350,0
|
||||
20250429,103800,50221100,25350,25400,25400,25350,13
|
||||
20250429,103700,49891050,25300,25300,25300,25300,0
|
||||
20250429,103600,49891050,25300,25350,25400,25300,31
|
||||
20250429,103500,49104800,25350,25350,25350,25350,0
|
||||
20250429,103400,49104800,25350,25350,25350,25350,3
|
||||
20250429,103300,49028750,25350,25350,25350,25350,29
|
||||
20250429,103200,48293600,25350,25350,25350,25350,1
|
||||
20250429,103100,48268250,25400,25400,25400,25400,3
|
||||
20250429,103000,48192050,25350,25350,25350,25350,4
|
||||
20250429,102900,48090650,25350,25350,25350,25350,4
|
||||
20250429,102800,47989250,25400,25400,25400,25400,1
|
||||
20250429,102700,47963850,25400,25400,25400,25400,3
|
||||
20250429,102600,47887650,25400,25400,25400,25400,1
|
||||
20250429,102500,47862250,25350,25350,25350,25350,2
|
||||
20250429,102400,47811550,25350,25350,25350,25350,0
|
||||
20250429,102300,47811550,25350,25350,25350,25350,1
|
||||
20250429,102200,47786200,25400,25400,25400,25400,3
|
||||
20250429,102100,47710000,25400,25400,25400,25400,0
|
||||
20250429,102000,47710000,25400,25350,25400,25350,5
|
||||
20250429,101900,47583050,25300,25400,25400,25300,5
|
||||
20250429,101800,47456150,25300,25400,25400,25300,5
|
||||
20250429,101700,47329300,25350,25350,25350,25350,0
|
||||
20250429,101600,47329300,25350,25400,25400,25350,4
|
||||
20250429,101500,47227750,25400,25400,25400,25400,0
|
||||
20250429,101400,47227750,25400,25400,25400,25400,0
|
||||
20250429,101300,47227750,25400,25350,25400,25350,11
|
||||
20250429,101200,46948750,25400,25400,25400,25400,1
|
||||
20250429,101100,46923350,25350,25350,25400,25350,281
|
||||
20250429,101000,39791150,25350,25350,25350,25350,3
|
||||
20250429,100900,39715100,25350,25350,25350,25350,4
|
||||
20250429,100800,39613700,25300,25300,25300,25300,1
|
||||
20250429,100700,39588400,25350,25350,25350,25350,3
|
||||
20250429,100600,39512350,25300,25300,25300,25300,2
|
||||
20250429,100500,39461750,25250,25250,25250,25250,0
|
||||
20250429,100400,39461750,25250,25300,25300,25250,162
|
||||
20250429,100300,35363700,25250,25250,25250,25250,2
|
||||
20250429,100200,35313200,25200,25250,25250,25200,5
|
||||
20250429,100100,35187050,25250,25250,25250,25250,0
|
||||
20250429,100000,35187050,25250,25250,25250,25250,2
|
||||
20250429,095900,35136550,25250,25250,25250,25250,0
|
||||
20250429,095800,35136550,25250,25250,25250,25250,4
|
||||
20250429,095700,35035550,25200,25200,25200,25200,1
|
||||
20250429,095600,35010350,25200,25250,25250,25200,71
|
||||
20250429,095500,33218600,25300,25250,25300,25250,27
|
||||
20250429,095400,32536700,25300,25300,25300,25300,0
|
||||
20250429,095300,32536700,25300,25300,25300,25300,3
|
||||
20250429,095200,32460800,25300,25300,25300,25300,0
|
||||
20250429,095100,32460800,25300,25250,25300,25250,23
|
||||
20250429,095000,31879900,25250,25250,25250,25250,1
|
||||
20250429,094900,31854650,25300,25300,25300,25300,2
|
||||
20250429,094800,31804050,25300,25300,25300,25300,0
|
||||
20250429,094700,31804050,25300,25300,25300,25300,3
|
||||
20250429,094600,31728150,25350,25350,25350,25350,1
|
||||
20250429,094500,31702800,25300,25350,25350,25300,50
|
||||
20250429,094400,30437650,25350,25350,25350,25350,3
|
||||
20250429,094300,30361600,25300,25300,25300,25300,1
|
||||
20250429,094200,30336300,25300,25300,25300,25250,23
|
||||
20250429,094100,29754750,25300,25350,25350,25300,101
|
||||
20250429,094000,27199350,25350,25400,25400,25350,85
|
||||
20250429,093900,25044450,25400,25400,25400,25400,5
|
||||
20250429,093800,24917450,25400,25400,25400,25400,0
|
||||
20250429,093700,24917450,25400,25400,25400,25350,7
|
||||
20250429,093600,24739700,25400,25400,25400,25400,3
|
||||
20250429,093500,24663500,25400,25400,25400,25350,35
|
||||
20250429,093400,23775800,25400,25400,25400,25400,1
|
||||
20250429,093300,23750400,25400,25350,25400,25350,17
|
||||
20250429,093200,23319400,25250,25250,25250,25250,0
|
||||
20250429,093100,23319400,25250,25300,25350,25250,25
|
||||
20250429,093000,22687300,25300,25350,25350,25300,12
|
||||
20250429,092900,22383600,25250,25250,25250,25250,39
|
||||
20250429,092800,21398850,25300,25300,25300,25300,173
|
||||
20250429,092700,17021950,25350,25350,25350,25350,0
|
||||
20250429,092600,17021950,25350,25350,25350,25350,3
|
||||
20250429,092500,16945900,25350,25350,25350,25350,2
|
||||
20250429,092400,16895200,25350,25350,25350,25350,1
|
||||
20250429,092300,16869850,25400,25400,25400,25400,1
|
||||
20250429,092200,16844450,25350,25350,25350,25350,0
|
||||
20250429,092100,16844450,25350,25350,25350,25350,3
|
||||
20250429,092000,16768400,25350,25350,25350,25300,74
|
||||
20250429,091900,14896100,25400,25400,25400,25400,3
|
||||
20250429,091800,14819900,25400,25400,25400,25400,0
|
||||
20250429,091700,14819900,25400,25400,25400,25400,3
|
||||
20250429,091600,14743700,25350,25350,25350,25350,1
|
||||
20250429,091500,14718350,25350,25350,25350,25350,2
|
||||
20250429,091400,14667650,25400,25400,25400,25400,0
|
||||
20250429,091300,14667650,25400,25400,25400,25400,0
|
||||
20250429,091200,14667650,25400,25400,25400,25400,0
|
||||
20250429,091100,14667650,25400,25400,25400,25400,89
|
||||
20250429,091000,12407050,25300,25400,25400,25300,56
|
||||
20250429,090900,10989900,25250,25250,25250,25250,0
|
||||
20250429,090800,10989900,25250,25300,25300,25250,21
|
||||
20250429,090700,10459100,25300,25350,25350,25300,62
|
||||
20250429,090600,8888000,25400,25400,25400,25300,112
|
||||
20250429,090500,6044300,25350,25400,25400,25350,154
|
||||
20250429,090400,2135400,25400,25450,25450,25400,11
|
||||
20250429,090300,1855550,25450,25450,25450,25450,27
|
||||
20250429,090200,1168400,25450,25450,25450,25450,0
|
||||
20250429,090100,1168400,25450,25450,25450,25450,2
|
||||
20250429,090000,1117500,25450,25400,25450,25400,43
|
||||
|
Reference in New Issue
Block a user