Update 2025-04-29 2740 candle_min
This commit is contained in:
563
002210/min/candle-20250429.csv
Normal file
563
002210/min/candle-20250429.csv
Normal file
@@ -0,0 +1,563 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,182100,993264234,3515,3515,3515,3515,1609
|
||||
20250429,182000,993264234,3515,3515,3515,3515,0
|
||||
20250429,181900,993264234,3515,3515,3515,3515,0
|
||||
20250429,181800,993264234,3515,3515,3515,3515,0
|
||||
20250429,181700,993264234,3515,3515,3515,3515,0
|
||||
20250429,181600,993264234,3515,3515,3515,3515,0
|
||||
20250429,181500,993264234,3515,3515,3515,3515,0
|
||||
20250429,181400,993264234,3515,3515,3515,3515,0
|
||||
20250429,181300,993264234,3515,3515,3515,3515,0
|
||||
20250429,181200,993264234,3515,3515,3515,3515,0
|
||||
20250429,181100,993264234,3515,3515,3515,3515,0
|
||||
20250429,181000,993264234,3515,3515,3515,3515,0
|
||||
20250429,180900,993264234,3515,3515,3515,3515,0
|
||||
20250429,180800,993264234,3515,3515,3515,3515,0
|
||||
20250429,180700,993264234,3515,3515,3515,3515,0
|
||||
20250429,180600,993264234,3515,3515,3515,3515,0
|
||||
20250429,180500,993264234,3515,3515,3515,3515,0
|
||||
20250429,180400,993264234,3515,3515,3515,3515,0
|
||||
20250429,180300,993264234,3515,3515,3515,3515,0
|
||||
20250429,180200,993264234,3515,3515,3515,3515,0
|
||||
20250429,180100,993264234,3515,3515,3515,3515,0
|
||||
20250429,180000,993264234,3515,3515,3515,3515,0
|
||||
20250429,175900,993264234,3515,3515,3515,3515,0
|
||||
20250429,175800,993264234,3515,3515,3515,3515,0
|
||||
20250429,175700,993264234,3515,3515,3515,3515,0
|
||||
20250429,175600,993264234,3515,3515,3515,3515,0
|
||||
20250429,175500,993264234,3515,3515,3515,3515,0
|
||||
20250429,175400,993264234,3515,3515,3515,3515,0
|
||||
20250429,175300,993264234,3515,3515,3515,3515,0
|
||||
20250429,175200,993264234,3515,3515,3515,3515,0
|
||||
20250429,175100,993264234,3515,3515,3515,3515,1609
|
||||
20250429,175000,993264234,3515,3515,3515,3515,0
|
||||
20250429,174900,993264234,3515,3515,3515,3515,0
|
||||
20250429,174800,993264234,3515,3515,3515,3515,0
|
||||
20250429,174700,993264234,3515,3515,3515,3515,0
|
||||
20250429,174600,993264234,3515,3515,3515,3515,0
|
||||
20250429,174500,993264234,3515,3515,3515,3515,0
|
||||
20250429,174400,993264234,3515,3515,3515,3515,0
|
||||
20250429,174300,993264234,3515,3515,3515,3515,0
|
||||
20250429,174200,993264234,3515,3515,3515,3515,0
|
||||
20250429,174100,993264234,3515,3515,3515,3515,0
|
||||
20250429,174000,993264234,3515,3515,3515,3515,0
|
||||
20250429,173900,993264234,3515,3515,3515,3515,0
|
||||
20250429,173800,993264234,3515,3515,3515,3515,0
|
||||
20250429,173700,993264234,3515,3515,3515,3515,0
|
||||
20250429,173600,993264234,3515,3515,3515,3515,0
|
||||
20250429,173500,993264234,3515,3515,3515,3515,0
|
||||
20250429,173400,993264234,3515,3515,3515,3515,0
|
||||
20250429,173300,993264234,3515,3515,3515,3515,0
|
||||
20250429,173200,993264234,3515,3515,3515,3515,0
|
||||
20250429,173100,993264234,3515,3515,3515,3515,0
|
||||
20250429,173000,993264234,3515,3515,3515,3515,0
|
||||
20250429,172900,993264234,3515,3515,3515,3515,0
|
||||
20250429,172800,993264234,3515,3515,3515,3515,0
|
||||
20250429,172700,993264234,3515,3515,3515,3515,0
|
||||
20250429,172600,993264234,3515,3515,3515,3515,0
|
||||
20250429,172500,993264234,3515,3515,3515,3515,0
|
||||
20250429,172400,993264234,3515,3515,3515,3515,0
|
||||
20250429,172300,993264234,3515,3515,3515,3515,0
|
||||
20250429,172200,993264234,3515,3515,3515,3515,0
|
||||
20250429,172100,993264234,3515,3515,3515,3515,1609
|
||||
20250429,172000,993264234,3515,3515,3515,3515,0
|
||||
20250429,171900,993264234,3515,3515,3515,3515,0
|
||||
20250429,171800,993264234,3515,3515,3515,3515,0
|
||||
20250429,171700,993264234,3515,3515,3515,3515,0
|
||||
20250429,171600,993264234,3515,3515,3515,3515,0
|
||||
20250429,171500,993264234,3515,3515,3515,3515,0
|
||||
20250429,171400,993264234,3515,3515,3515,3515,0
|
||||
20250429,171300,993264234,3515,3515,3515,3515,0
|
||||
20250429,171200,993264234,3515,3515,3515,3515,0
|
||||
20250429,171100,993264234,3515,3515,3515,3515,0
|
||||
20250429,171000,993264234,3515,3515,3515,3515,0
|
||||
20250429,170900,993264234,3515,3515,3515,3515,0
|
||||
20250429,170800,993264234,3515,3515,3515,3515,0
|
||||
20250429,170700,993264234,3515,3515,3515,3515,0
|
||||
20250429,170600,993264234,3515,3515,3515,3515,0
|
||||
20250429,170500,993264234,3515,3515,3515,3515,0
|
||||
20250429,170400,993264234,3515,3515,3515,3515,0
|
||||
20250429,170300,993264234,3515,3515,3515,3515,0
|
||||
20250429,170200,993264234,3515,3515,3515,3515,0
|
||||
20250429,170100,993264234,3515,3515,3515,3515,0
|
||||
20250429,170000,993264234,3515,3515,3515,3515,0
|
||||
20250429,165900,993264234,3515,3515,3515,3515,0
|
||||
20250429,165800,993264234,3515,3515,3515,3515,0
|
||||
20250429,165700,993264234,3515,3515,3515,3515,0
|
||||
20250429,165600,993264234,3515,3515,3515,3515,0
|
||||
20250429,165500,993264234,3515,3515,3515,3515,0
|
||||
20250429,165400,993264234,3515,3515,3515,3515,0
|
||||
20250429,165300,993264234,3515,3515,3515,3515,0
|
||||
20250429,165200,993264234,3515,3515,3515,3515,0
|
||||
20250429,165100,993264234,3515,3515,3515,3515,1609
|
||||
20250429,165000,993264234,3515,3515,3515,3515,0
|
||||
20250429,164900,993264234,3515,3515,3515,3515,0
|
||||
20250429,164800,993264234,3515,3515,3515,3515,0
|
||||
20250429,164700,993264234,3515,3515,3515,3515,0
|
||||
20250429,164600,993264234,3515,3515,3515,3515,0
|
||||
20250429,164500,993264234,3515,3515,3515,3515,0
|
||||
20250429,164400,993264234,3515,3515,3515,3515,0
|
||||
20250429,164300,993264234,3515,3515,3515,3515,0
|
||||
20250429,164200,993264234,3515,3515,3515,3515,0
|
||||
20250429,164100,993264234,3515,3515,3515,3515,0
|
||||
20250429,164000,993264234,3515,3515,3515,3515,0
|
||||
20250429,163900,993264234,3515,3515,3515,3515,0
|
||||
20250429,163800,993264234,3515,3515,3515,3515,0
|
||||
20250429,163700,993264234,3515,3515,3515,3515,0
|
||||
20250429,163600,993264234,3515,3515,3515,3515,0
|
||||
20250429,163500,993264234,3515,3515,3515,3515,0
|
||||
20250429,163400,993264234,3515,3515,3515,3515,0
|
||||
20250429,163300,993264234,3515,3515,3515,3515,0
|
||||
20250429,163200,993264234,3515,3515,3515,3515,0
|
||||
20250429,163100,993264234,3515,3515,3515,3515,0
|
||||
20250429,163000,993264234,3515,3515,3515,3515,0
|
||||
20250429,162900,993264234,3515,3515,3515,3515,0
|
||||
20250429,162800,993264234,3515,3515,3515,3515,0
|
||||
20250429,162700,993264234,3515,3515,3515,3515,0
|
||||
20250429,162600,993264234,3515,3515,3515,3515,0
|
||||
20250429,162500,993264234,3515,3515,3515,3515,0
|
||||
20250429,162400,993264234,3515,3515,3515,3515,0
|
||||
20250429,162300,993264234,3515,3515,3515,3515,0
|
||||
20250429,162200,993264234,3515,3515,3515,3515,0
|
||||
20250429,162100,993264234,3515,3515,3515,3515,1609
|
||||
20250429,162000,993264234,3515,3515,3515,3515,0
|
||||
20250429,161900,993264234,3515,3515,3515,3515,0
|
||||
20250429,161800,993264234,3515,3515,3515,3515,0
|
||||
20250429,161700,993264234,3515,3515,3515,3515,0
|
||||
20250429,161600,993264234,3515,3515,3515,3515,0
|
||||
20250429,161500,993264234,3515,3515,3515,3515,0
|
||||
20250429,161400,993264234,3515,3515,3515,3515,0
|
||||
20250429,161300,993264234,3515,3515,3515,3515,0
|
||||
20250429,161200,993264234,3515,3515,3515,3515,0
|
||||
20250429,161100,993264234,3515,3515,3515,3515,0
|
||||
20250429,161000,993264234,3515,3515,3515,3515,0
|
||||
20250429,160900,993264234,3515,3515,3515,3515,0
|
||||
20250429,160800,993264234,3515,3515,3515,3515,0
|
||||
20250429,160700,993264234,3515,3515,3515,3515,0
|
||||
20250429,160600,993264234,3515,3515,3515,3515,0
|
||||
20250429,160500,993264234,3515,3515,3515,3515,0
|
||||
20250429,160400,993264234,3515,3515,3515,3515,0
|
||||
20250429,160300,993264234,3515,3515,3515,3515,0
|
||||
20250429,160200,993264234,3515,3515,3515,3515,0
|
||||
20250429,160100,993264234,3515,3515,3515,3515,0
|
||||
20250429,160000,993264234,3515,3515,3515,3515,0
|
||||
20250429,155900,993264234,3515,3515,3515,3515,0
|
||||
20250429,155800,993264234,3515,3515,3515,3515,0
|
||||
20250429,155700,993264234,3515,3515,3515,3515,0
|
||||
20250429,155600,993264234,3515,3515,3515,3515,0
|
||||
20250429,155500,993264234,3515,3515,3515,3515,0
|
||||
20250429,155400,993264234,3515,3515,3515,3515,0
|
||||
20250429,155300,993264234,3515,3515,3515,3515,0
|
||||
20250429,155200,993264234,3515,3515,3515,3515,0
|
||||
20250429,155100,993264234,3515,3515,3515,3515,1609
|
||||
20250429,155000,993264234,3515,3515,3515,3515,0
|
||||
20250429,154900,993264234,3515,3515,3515,3515,0
|
||||
20250429,154800,993264234,3515,3515,3515,3515,0
|
||||
20250429,154700,993264234,3515,3515,3515,3515,0
|
||||
20250429,154600,993264234,3515,3515,3515,3515,0
|
||||
20250429,154500,993264234,3515,3515,3515,3515,0
|
||||
20250429,154400,993264234,3515,3515,3515,3515,0
|
||||
20250429,154300,993264234,3515,3515,3515,3515,0
|
||||
20250429,154200,993264234,3515,3515,3515,3515,0
|
||||
20250429,154100,993264234,3515,3515,3515,3515,0
|
||||
20250429,154000,993264234,3515,3515,3515,3515,0
|
||||
20250429,153900,993264234,3515,3515,3515,3515,0
|
||||
20250429,153800,993264234,3515,3515,3515,3515,0
|
||||
20250429,153700,993264234,3515,3515,3515,3515,0
|
||||
20250429,153600,993264234,3515,3515,3515,3515,0
|
||||
20250429,153500,993264234,3515,3515,3515,3515,0
|
||||
20250429,153400,993264234,3515,3515,3515,3515,0
|
||||
20250429,153300,993264234,3515,3515,3515,3515,0
|
||||
20250429,153200,993264234,3515,3515,3515,3515,0
|
||||
20250429,153100,993264234,3515,3515,3515,3515,0
|
||||
20250429,153000,993264234,3515,3515,3515,3515,1609
|
||||
20250429,152900,987608599,3535,3535,3535,3535,0
|
||||
20250429,152800,987608599,3535,3535,3535,3535,0
|
||||
20250429,152700,987608599,3535,3535,3535,3535,0
|
||||
20250429,152600,987608599,3535,3535,3535,3535,0
|
||||
20250429,152500,987608599,3535,3535,3535,3535,0
|
||||
20250429,152400,987608599,3535,3535,3535,3535,0
|
||||
20250429,152300,987608599,3535,3535,3535,3535,0
|
||||
20250429,152200,987608599,3535,3535,3535,3535,0
|
||||
20250429,152100,987608599,3535,3535,3535,3535,0
|
||||
20250429,152000,987608599,3535,3535,3535,3535,0
|
||||
20250429,151900,987608599,3535,3540,3540,3535,146
|
||||
20250429,151800,987092084,3540,3540,3540,3540,245
|
||||
20250429,151700,986224784,3540,3530,3540,3520,3520
|
||||
20250429,151600,973800399,3535,3525,3535,3520,2386
|
||||
20250429,151500,965390789,3525,3522,3525,3522,14
|
||||
20250429,151400,965341442,3520,3525,3525,3520,520
|
||||
20250429,151300,963510542,3525,3525,3525,3525,230
|
||||
20250429,151200,962699792,3530,3530,3530,3530,0
|
||||
20250429,151100,962699792,3530,3530,3530,3530,1002
|
||||
20250429,151000,959162732,3525,3525,3525,3525,7
|
||||
20250429,150900,959138057,3530,3530,3530,3530,0
|
||||
20250429,150800,959138057,3530,3535,3535,3530,369
|
||||
20250429,150700,957834782,3540,3535,3545,3535,1094
|
||||
20250429,150600,953964675,3535,3540,3540,3535,185
|
||||
20250429,150500,953309790,3545,3545,3545,3545,1016
|
||||
20250429,150400,949708070,3530,3530,3530,3530,0
|
||||
20250429,150300,949708070,3530,3530,3530,3530,340
|
||||
20250429,150200,948507870,3545,3545,3545,3545,0
|
||||
20250429,150100,948507870,3545,3540,3545,3530,1591
|
||||
20250429,150000,942879760,3545,3535,3545,3535,453
|
||||
20250429,145900,941275495,3530,3535,3535,3530,1252
|
||||
20250429,145800,936851975,3535,3545,3550,3535,2501
|
||||
20250429,145700,927992920,3550,3535,3550,3535,4728
|
||||
20250429,145600,911251395,3540,3500,3540,3500,4301
|
||||
20250429,145500,896081808,3480,3500,3500,3480,10041
|
||||
20250429,145400,861121183,3505,3505,3505,3505,1
|
||||
20250429,145300,861117678,3480,3495,3495,3480,600
|
||||
20250429,145200,859024638,3480,3500,3500,3480,365
|
||||
20250429,145100,857750108,3500,3500,3500,3500,4
|
||||
20250429,145000,857736108,3525,3525,3525,3525,1
|
||||
20250429,144900,857732583,3512,3515,3515,3512,169
|
||||
20250429,144800,857139052,3525,3525,3525,3525,4
|
||||
20250429,144700,857124952,3530,3530,3530,3530,0
|
||||
20250429,144600,857124952,3530,3500,3530,3500,457
|
||||
20250429,144500,855520112,3525,3495,3525,3495,1108
|
||||
20250429,144400,851637302,3495,3495,3495,3495,284
|
||||
20250429,144300,850644722,3490,3490,3490,3490,2
|
||||
20250429,144200,850637742,3490,3505,3505,3470,6839
|
||||
20250429,144100,826780072,3510,3510,3510,3510,0
|
||||
20250429,144000,826780072,3510,3510,3510,3510,1654
|
||||
20250429,143900,820974532,3510,3510,3510,3510,0
|
||||
20250429,143800,820974532,3510,3510,3510,3510,0
|
||||
20250429,143700,820974532,3510,3510,3510,3510,46
|
||||
20250429,143600,820813072,3515,3515,3515,3515,0
|
||||
20250429,143500,820813072,3515,3515,3515,3515,0
|
||||
20250429,143400,820813072,3515,3515,3515,3515,0
|
||||
20250429,143300,820813072,3515,3520,3520,3515,3
|
||||
20250429,143200,820802522,3525,3525,3525,3525,1
|
||||
20250429,143100,820798997,3525,3525,3525,3525,1
|
||||
20250429,143000,820795472,3530,3530,3530,3530,0
|
||||
20250429,142900,820795472,3530,3530,3530,3530,0
|
||||
20250429,142800,820795472,3530,3530,3530,3530,10
|
||||
20250429,142700,820760172,3530,3530,3530,3530,0
|
||||
20250429,142600,820760172,3530,3510,3530,3500,5769
|
||||
20250429,142500,800501937,3510,3510,3510,3510,23
|
||||
20250429,142400,800421207,3510,3515,3515,3510,87
|
||||
20250429,142300,800115787,3515,3515,3515,3515,0
|
||||
20250429,142200,800115787,3515,3515,3515,3515,0
|
||||
20250429,142100,800115787,3515,3515,3515,3515,0
|
||||
20250429,142000,800115787,3515,3515,3515,3515,1
|
||||
20250429,141900,800112272,3515,3510,3515,3510,869
|
||||
20250429,141800,797058057,3510,3510,3510,3510,0
|
||||
20250429,141700,797058057,3510,3510,3510,3510,0
|
||||
20250429,141600,797058057,3510,3510,3510,3510,0
|
||||
20250429,141500,797058057,3510,3510,3510,3510,0
|
||||
20250429,141400,797058057,3510,3520,3520,3510,424
|
||||
20250429,141300,795568817,3520,3520,3520,3520,243
|
||||
20250429,141200,794713457,3520,3515,3520,3515,397
|
||||
20250429,141100,793317997,3515,3515,3515,3515,124
|
||||
20250429,141000,792882137,3520,3515,3520,3515,55
|
||||
20250429,140900,792688787,3510,3510,3510,3510,30
|
||||
20250429,140800,792583487,3510,3515,3520,3510,1168
|
||||
20250429,140700,788478212,3515,3495,3515,3495,1874
|
||||
20250429,140600,781920157,3495,3495,3495,3495,0
|
||||
20250429,140500,781920157,3495,3490,3495,3490,2006
|
||||
20250429,140400,774919187,3490,3490,3490,3490,0
|
||||
20250429,140300,774919187,3490,3490,3490,3490,200
|
||||
20250429,140200,774221187,3490,3495,3495,3490,224
|
||||
20250429,140100,773438827,3490,3490,3490,3490,99
|
||||
20250429,140000,773093317,3495,3485,3495,3470,1558
|
||||
20250429,135900,767668067,3490,3490,3490,3490,0
|
||||
20250429,135800,767668067,3490,3490,3490,3490,0
|
||||
20250429,135700,767668067,3490,3490,3490,3490,1
|
||||
20250429,135600,767664577,3490,3490,3490,3490,0
|
||||
20250429,135500,767664577,3490,3495,3495,3490,46
|
||||
20250429,135400,767504032,3490,3490,3490,3490,0
|
||||
20250429,135300,767504032,3490,3490,3495,3490,235
|
||||
20250429,135200,766683877,3490,3480,3490,3480,2285
|
||||
20250429,135100,758709702,3485,3485,3485,3485,0
|
||||
20250429,135000,758709702,3485,3485,3485,3485,1055
|
||||
20250429,134900,755033027,3485,3480,3485,3480,2571
|
||||
20250429,134800,746074732,3480,3475,3480,3475,2343
|
||||
20250429,134700,737921197,3480,3480,3480,3480,201
|
||||
20250429,134600,737221717,3480,3480,3480,3480,595
|
||||
20250429,134500,735151117,3480,3480,3480,3480,1
|
||||
20250429,134400,735147637,3470,3470,3470,3470,22
|
||||
20250429,134300,735071297,3480,3475,3480,3475,1299
|
||||
20250429,134200,730551322,3475,3465,3475,3465,1282
|
||||
20250429,134100,726105522,3465,3465,3465,3465,110
|
||||
20250429,134000,725724372,3465,3465,3465,3460,325
|
||||
20250429,133900,724599812,3460,3465,3465,3460,51
|
||||
20250429,133800,724423102,3465,3457,3465,3457,1179
|
||||
20250429,133700,720344537,3455,3455,3455,3455,1413
|
||||
20250429,133600,715462622,3460,3455,3460,3455,1264
|
||||
20250429,133500,711095452,3455,3465,3465,3450,6528
|
||||
20250429,133400,688509812,3475,3475,3475,3465,208
|
||||
20250429,133300,687788847,3472,3470,3475,3470,319
|
||||
20250429,133200,686681599,3465,3465,3465,3465,298
|
||||
20250429,133100,685649029,3460,3460,3460,3460,752
|
||||
20250429,133000,683047109,3460,3460,3460,3460,540
|
||||
20250429,132900,681178709,3460,3465,3465,3460,837
|
||||
20250429,132800,678282514,3465,3475,3475,3455,10732
|
||||
20250429,132700,641048249,3480,3480,3485,3480,599
|
||||
20250429,132600,638963714,3480,3485,3485,3480,3382
|
||||
20250429,132500,627193834,3485,3485,3485,3485,84
|
||||
20250429,132400,626901094,3495,3490,3495,3490,33
|
||||
20250429,132300,626785914,3485,3490,3490,3485,1911
|
||||
20250429,132200,620124524,3490,3485,3490,3485,2280
|
||||
20250429,132100,612178719,3490,3485,3495,3485,2129
|
||||
20250429,132000,604751124,3485,3490,3490,3485,11
|
||||
20250429,131900,604712739,3490,3490,3490,3490,11
|
||||
20250429,131800,604674349,3490,3490,3490,3485,4020
|
||||
20250429,131700,590663199,3495,3490,3495,3490,191
|
||||
20250429,131600,589996594,3490,3495,3495,3485,3273
|
||||
20250429,131500,578574419,3505,3505,3505,3505,2
|
||||
20250429,131400,578567409,3490,3510,3510,3490,6003
|
||||
20250429,131300,557586429,3515,3505,3515,3505,1002
|
||||
20250429,131200,554074399,3515,3515,3515,3515,0
|
||||
20250429,131100,554074399,3515,3515,3515,3515,0
|
||||
20250429,131000,554074399,3515,3515,3515,3515,0
|
||||
20250429,130900,554074399,3515,3515,3515,3515,1
|
||||
20250429,130800,554070884,3515,3515,3515,3515,0
|
||||
20250429,130700,554070884,3515,3515,3515,3515,0
|
||||
20250429,130600,554070884,3515,3515,3515,3515,11
|
||||
20250429,130500,554032219,3515,3515,3515,3515,3
|
||||
20250429,130400,554021674,3510,3515,3515,3510,120
|
||||
20250429,130300,553600424,3515,3507,3515,3500,303
|
||||
20250429,130200,552539902,3515,3515,3515,3515,0
|
||||
20250429,130100,552539902,3515,3515,3515,3515,10
|
||||
20250429,130000,552504752,3515,3510,3515,3500,108
|
||||
20250429,125900,552125667,3515,3510,3515,3510,131
|
||||
20250429,125800,551665852,3510,3510,3510,3510,30
|
||||
20250429,125700,551560552,3510,3515,3515,3505,1087
|
||||
20250429,125600,547746522,3520,3520,3520,3520,6
|
||||
20250429,125500,547725402,3525,3525,3525,3525,2
|
||||
20250429,125400,547718352,3525,3510,3525,3510,452
|
||||
20250429,125300,546131757,3510,3510,3510,3510,9
|
||||
20250429,125200,546100167,3510,3500,3600,3500,14263
|
||||
20250429,125100,495459772,3490,3500,3502,3485,11196
|
||||
20250429,125000,456390645,3495,3510,3510,3495,11473
|
||||
20250429,124900,416217520,3510,3520,3520,3510,5304
|
||||
20250429,124800,397587690,3515,3515,3515,3515,0
|
||||
20250429,124700,397587690,3515,3515,3515,3515,0
|
||||
20250429,124600,397587690,3515,3515,3515,3515,0
|
||||
20250429,124500,397587690,3515,3515,3515,3515,31
|
||||
20250429,124400,397478725,3515,3520,3520,3515,3000
|
||||
20250429,124300,386930570,3520,3520,3520,3520,391
|
||||
20250429,124200,385554250,3520,3525,3525,3520,2355
|
||||
20250429,124100,377262550,3525,3525,3525,3525,0
|
||||
20250429,124000,377262550,3525,3525,3525,3525,0
|
||||
20250429,123900,377262550,3525,3525,3525,3525,0
|
||||
20250429,123800,377262550,3525,3525,3525,3525,10
|
||||
20250429,123700,377227300,3525,3525,3525,3525,209
|
||||
20250429,123600,376490575,3530,3530,3530,3530,0
|
||||
20250429,123500,376490575,3530,3530,3530,3530,0
|
||||
20250429,123400,376490575,3530,3530,3530,3530,639
|
||||
20250429,123300,374234905,3530,3530,3530,3530,61
|
||||
20250429,123200,374019575,3530,3530,3530,3530,0
|
||||
20250429,123100,374019575,3530,3530,3530,3530,0
|
||||
20250429,123000,374019575,3530,3530,3530,3530,1
|
||||
20250429,122900,374016045,3525,3525,3525,3525,0
|
||||
20250429,122800,374016045,3525,3525,3525,3525,0
|
||||
20250429,122700,374016045,3525,3520,3525,3520,475
|
||||
20250429,122600,372341795,3525,3525,3525,3525,1
|
||||
20250429,122500,372338270,3525,3525,3525,3525,4
|
||||
20250429,122400,372324170,3525,3525,3525,3525,112
|
||||
20250429,122300,371929370,3525,3525,3525,3525,40
|
||||
20250429,122200,371788370,3525,3525,3525,3525,0
|
||||
20250429,122100,371788370,3525,3525,3525,3525,0
|
||||
20250429,122000,371788370,3525,3525,3525,3525,0
|
||||
20250429,121900,371788370,3525,3525,3525,3525,0
|
||||
20250429,121800,371788370,3525,3525,3525,3525,0
|
||||
20250429,121700,371788370,3525,3525,3525,3525,203
|
||||
20250429,121600,371072795,3520,3520,3520,3520,101
|
||||
20250429,121500,370717275,3525,3525,3525,3525,1
|
||||
20250429,121400,370713750,3520,3520,3520,3520,0
|
||||
20250429,121300,370713750,3520,3525,3525,3520,347
|
||||
20250429,121200,369492080,3525,3525,3525,3525,698
|
||||
20250429,121100,367031630,3530,3530,3530,3530,0
|
||||
20250429,121000,367031630,3530,3530,3530,3530,1
|
||||
20250429,120900,367028100,3525,3530,3530,3525,55
|
||||
20250429,120800,366834220,3530,3530,3530,3530,0
|
||||
20250429,120700,366834220,3530,3530,3530,3530,0
|
||||
20250429,120600,366834220,3530,3530,3530,3530,4
|
||||
20250429,120500,366820100,3525,3525,3525,3525,0
|
||||
20250429,120400,366820100,3525,3525,3525,3525,75
|
||||
20250429,120300,366555725,3525,3525,3525,3525,0
|
||||
20250429,120200,366555725,3525,3525,3525,3525,0
|
||||
20250429,120100,366555725,3525,3525,3525,3525,1
|
||||
20250429,120000,366552200,3535,3535,3535,3535,0
|
||||
20250429,115900,366552200,3535,3535,3535,3535,100
|
||||
20250429,115800,366198700,3535,3535,3535,3535,2
|
||||
20250429,115700,366191630,3535,3535,3535,3535,0
|
||||
20250429,115600,366191630,3535,3535,3535,3535,1500
|
||||
20250429,115500,360889130,3535,3535,3535,3535,1528
|
||||
20250429,115400,355487650,3535,3535,3535,3535,0
|
||||
20250429,115300,355487650,3535,3535,3535,3535,0
|
||||
20250429,115200,355487650,3535,3535,3535,3535,273
|
||||
20250429,115100,354522595,3535,3535,3535,3535,149
|
||||
20250429,115000,353995880,3530,3530,3530,3530,54
|
||||
20250429,114900,353805260,3530,3535,3535,3530,36
|
||||
20250429,114800,353678050,3540,3540,3540,3540,0
|
||||
20250429,114700,353678050,3540,3540,3540,3540,0
|
||||
20250429,114600,353678050,3540,3540,3540,3540,0
|
||||
20250429,114500,353678050,3540,3540,3540,3540,1
|
||||
20250429,114400,353674510,3530,3535,3535,3530,813
|
||||
20250429,114300,350803895,3540,3540,3540,3540,0
|
||||
20250429,114200,350803895,3540,3540,3540,3540,20
|
||||
20250429,114100,350733095,3540,3540,3540,3540,2
|
||||
20250429,114000,350726015,3540,3535,3540,3535,555
|
||||
20250429,113900,348764085,3535,3535,3535,3535,1
|
||||
20250429,113800,348760550,3535,3535,3535,3535,1
|
||||
20250429,113700,348757015,3530,3530,3530,3530,10
|
||||
20250429,113600,348721715,3535,3535,3535,3535,0
|
||||
20250429,113500,348721715,3535,3535,3535,3535,0
|
||||
20250429,113400,348721715,3535,3535,3535,3535,305
|
||||
20250429,113300,347643540,3535,3535,3535,3535,0
|
||||
20250429,113200,347643540,3535,3535,3535,3535,0
|
||||
20250429,113100,347643540,3535,3535,3535,3535,0
|
||||
20250429,113000,347643540,3535,3535,3535,3535,0
|
||||
20250429,112900,347643540,3535,3535,3535,3535,0
|
||||
20250429,112800,347643540,3535,3535,3535,3535,0
|
||||
20250429,112700,347643540,3535,3535,3535,3535,0
|
||||
20250429,112600,347643540,3535,3535,3535,3535,7
|
||||
20250429,112500,347618795,3535,3535,3535,3535,0
|
||||
20250429,112400,347618795,3535,3535,3535,3535,113
|
||||
20250429,112300,347219340,3535,3535,3535,3535,1
|
||||
20250429,112200,347215805,3530,3530,3530,3530,1
|
||||
20250429,112100,347212275,3540,3540,3540,3540,0
|
||||
20250429,112000,347212275,3540,3540,3540,3540,50
|
||||
20250429,111900,347035275,3540,3540,3540,3540,0
|
||||
20250429,111800,347035275,3540,3540,3540,3540,459
|
||||
20250429,111700,345410415,3540,3540,3540,3540,0
|
||||
20250429,111600,345410415,3540,3540,3540,3540,0
|
||||
20250429,111500,345410415,3540,3540,3540,3540,0
|
||||
20250429,111400,345410415,3540,3540,3540,3540,0
|
||||
20250429,111300,345410415,3540,3540,3540,3540,0
|
||||
20250429,111200,345410415,3540,3540,3540,3540,481
|
||||
20250429,111100,343707675,3540,3535,3540,3535,1269
|
||||
20250429,111000,339221215,3545,3545,3545,3545,0
|
||||
20250429,110900,339221215,3545,3540,3545,3540,92
|
||||
20250429,110800,338895530,3545,3545,3545,3545,0
|
||||
20250429,110700,338895530,3545,3540,3545,3540,1910
|
||||
20250429,110600,332134125,3540,3530,3540,3530,2453
|
||||
20250429,110500,323468325,3530,3525,3530,3525,64
|
||||
20250429,110400,323242605,3530,3530,3530,3530,0
|
||||
20250429,110300,323242605,3530,3530,3530,3530,0
|
||||
20250429,110200,323242605,3530,3530,3530,3530,0
|
||||
20250429,110100,323242605,3530,3527,3530,3525,4
|
||||
20250429,110000,323228496,3525,3525,3535,3525,3
|
||||
20250429,105900,323217911,3525,3525,3525,3525,0
|
||||
20250429,105800,323217911,3525,3525,3525,3525,1
|
||||
20250429,105700,323214386,3520,3520,3520,3520,0
|
||||
20250429,105600,323214386,3520,3520,3520,3520,837
|
||||
20250429,105500,320268146,3520,3520,3520,3520,0
|
||||
20250429,105400,320268146,3520,3520,3520,3520,0
|
||||
20250429,105300,320268146,3520,3520,3520,3520,0
|
||||
20250429,105200,320268146,3520,3520,3520,3520,0
|
||||
20250429,105100,320268146,3520,3515,3520,3515,130
|
||||
20250429,105000,319810591,3520,3520,3520,3520,1
|
||||
20250429,104900,319807071,3515,3515,3515,3515,1
|
||||
20250429,104800,319803556,3510,3515,3515,3510,1489
|
||||
20250429,104700,314575746,3512,3512,3512,3512,0
|
||||
20250429,104600,314575746,3512,3515,3515,3512,11
|
||||
20250429,104500,314537084,3515,3515,3515,3515,3
|
||||
20250429,104400,314526539,3510,3510,3510,3510,0
|
||||
20250429,104300,314526539,3510,3515,3515,3510,520
|
||||
20250429,104200,312701239,3510,3510,3510,3510,0
|
||||
20250429,104100,312701239,3510,3515,3515,3510,2
|
||||
20250429,104000,312694214,3515,3515,3515,3515,4
|
||||
20250429,103900,312680154,3510,3510,3510,3510,43
|
||||
20250429,103800,312529224,3505,3517,3517,3505,483
|
||||
20250429,103700,310834287,3515,3515,3515,3515,6
|
||||
20250429,103600,310813197,3520,3520,3520,3520,10
|
||||
20250429,103500,310777997,3520,3520,3520,3520,23
|
||||
20250429,103400,310697037,3520,3520,3520,3520,0
|
||||
20250429,103300,310697037,3520,3515,3520,3515,66
|
||||
20250429,103200,310465017,3515,3512,3515,3512,205
|
||||
20250429,103100,309744445,3505,3505,3505,3505,0
|
||||
20250429,103000,309744445,3505,3505,3505,3500,1228
|
||||
20250429,102900,305444785,3510,3540,3540,3500,17809
|
||||
20250429,102800,242906130,3540,3550,3550,3540,1022
|
||||
20250429,102700,239285685,3550,3550,3550,3550,0
|
||||
20250429,102600,239285685,3550,3550,3550,3550,0
|
||||
20250429,102500,239285685,3550,3550,3550,3550,100
|
||||
20250429,102400,238930685,3555,3555,3555,3555,22
|
||||
20250429,102300,238852475,3545,3550,3550,3545,232
|
||||
20250429,102200,238028980,3555,3555,3555,3555,100
|
||||
20250429,102100,237673480,3555,3555,3555,3555,0
|
||||
20250429,102000,237673480,3555,3555,3555,3555,1
|
||||
20250429,101900,237669925,3550,3550,3550,3550,129
|
||||
20250429,101800,237211975,3545,3550,3550,3545,115
|
||||
20250429,101700,236803800,3550,3550,3550,3550,0
|
||||
20250429,101600,236803800,3550,3550,3550,3550,284
|
||||
20250429,101500,235795600,3550,3550,3550,3550,322
|
||||
20250429,101400,234652500,3550,3550,3550,3550,100
|
||||
20250429,101300,234297500,3550,3550,3550,3550,117
|
||||
20250429,101200,233882150,3560,3560,3560,3560,0
|
||||
20250429,101100,233882150,3560,3555,3560,3555,402
|
||||
20250429,101000,232452220,3550,3550,3550,3550,3
|
||||
20250429,100900,232441570,3545,3545,3545,3545,345
|
||||
20250429,100800,231218545,3540,3540,3540,3535,42
|
||||
20250429,100700,231069870,3535,3540,3540,3530,606
|
||||
20250429,100600,228926850,3545,3545,3545,3545,0
|
||||
20250429,100500,228926850,3545,3545,3545,3545,0
|
||||
20250429,100400,228926850,3545,3545,3545,3545,0
|
||||
20250429,100300,228926850,3545,3545,3545,3545,664
|
||||
20250429,100200,226572970,3555,3555,3555,3555,0
|
||||
20250429,100100,226572970,3555,3555,3555,3555,0
|
||||
20250429,100000,226572970,3555,3545,3555,3545,33
|
||||
20250429,095900,226455975,3545,3545,3545,3545,287
|
||||
20250429,095800,225438560,3550,3550,3550,3550,0
|
||||
20250429,095700,225438560,3550,3550,3550,3550,26
|
||||
20250429,095600,225346260,3550,3550,3550,3550,195
|
||||
20250429,095500,224654010,3555,3545,3555,3545,320
|
||||
20250429,095400,223519410,3545,3555,3555,3545,913
|
||||
20250429,095300,220277650,3560,3565,3565,3560,297
|
||||
20250429,095200,219220315,3565,3565,3565,3565,197
|
||||
20250429,095100,218518010,3565,3570,3570,3565,110
|
||||
20250429,095000,218125825,3570,3570,3570,3570,3
|
||||
20250429,094900,218115115,3570,3570,3570,3570,20
|
||||
20250429,094800,218043715,3575,3575,3575,3575,476
|
||||
20250429,094700,216342015,3575,3575,3575,3575,302
|
||||
20250429,094600,215262365,3575,3575,3575,3575,65
|
||||
20250429,094500,215029990,3575,3570,3575,3570,1300
|
||||
20250429,094400,210383990,3570,3570,3570,3570,2000
|
||||
20250429,094300,203243990,3570,3570,3570,3570,100
|
||||
20250429,094200,202886990,3570,3555,3570,3555,1136
|
||||
20250429,094100,198847235,3555,3560,3560,3555,602
|
||||
20250429,094000,196704125,3550,3550,3550,3550,0
|
||||
20250429,093900,196704125,3550,3550,3550,3550,0
|
||||
20250429,093800,196704125,3550,3545,3575,3545,13749
|
||||
20250429,093700,147744965,3545,3535,3550,3530,6675
|
||||
20250429,093600,124088925,3535,3535,3535,3535,2
|
||||
20250429,093500,124081855,3525,3525,3525,3525,26
|
||||
20250429,093400,123990205,3530,3530,3530,3530,9
|
||||
20250429,093300,123958435,3530,3530,3530,3530,192
|
||||
20250429,093200,123280675,3535,3535,3535,3535,140
|
||||
20250429,093100,122785775,3537,3540,3540,3537,159
|
||||
20250429,093000,122223215,3530,3530,3530,3530,0
|
||||
20250429,092900,122223215,3530,3535,3535,3530,3001
|
||||
20250429,092800,111629680,3535,3525,3535,3525,391
|
||||
20250429,092700,110250425,3525,3525,3525,3525,2
|
||||
20250429,092600,110243375,3525,3525,3525,3525,122
|
||||
20250429,092500,109813325,3525,3525,3525,3525,0
|
||||
20250429,092400,109813325,3525,3525,3525,3525,0
|
||||
20250429,092300,109813325,3525,3525,3525,3525,52
|
||||
20250429,092200,109630025,3520,3520,3520,3520,0
|
||||
20250429,092100,109630025,3520,3520,3520,3520,0
|
||||
20250429,092000,109630025,3520,3520,3520,3520,1447
|
||||
20250429,091900,104536585,3520,3520,3520,3520,76
|
||||
20250429,091800,104269065,3520,3520,3520,3515,136
|
||||
20250429,091700,103790945,3520,3535,3535,3520,5471
|
||||
20250429,091600,84529895,3540,3535,3540,3535,1000
|
||||
20250429,091500,80990095,3525,3525,3525,3525,519
|
||||
20250429,091400,79160620,3525,3515,3525,3515,4448
|
||||
20250429,091300,63516695,3510,3515,3520,3510,734
|
||||
20250429,091200,60936990,3520,3520,3520,3520,2000
|
||||
20250429,091100,53896990,3520,3520,3520,3520,10
|
||||
20250429,091000,53861790,3510,3510,3510,3510,1243
|
||||
20250429,090900,49498860,3520,3510,3520,3510,1198
|
||||
20250429,090800,45293830,3510,3510,3510,3510,10
|
||||
20250429,090700,45258730,3510,3525,3525,3510,897
|
||||
20250429,090600,42108730,3525,3525,3525,3525,306
|
||||
20250429,090500,41030080,3510,3520,3520,3510,1561
|
||||
20250429,090400,35548130,3525,3525,3525,3525,14
|
||||
20250429,090300,35498780,3525,3515,3525,3510,1902
|
||||
20250429,090200,28816600,3530,3530,3530,3530,0
|
||||
20250429,090100,28816600,3530,3570,3570,3520,5905
|
||||
20250429,090000,7952140,3570,3535,3570,3535,2245
|
||||
|
Reference in New Issue
Block a user