Update 2025-04-29 2740 candle_min
This commit is contained in:
563
002290/min/candle-20250429.csv
Normal file
563
002290/min/candle-20250429.csv
Normal file
@@ -0,0 +1,563 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,182100,447106630,3615,3615,3615,3615,3295
|
||||
20250429,182000,447106630,3615,3615,3615,3615,0
|
||||
20250429,181900,447106630,3615,3615,3615,3615,0
|
||||
20250429,181800,447106630,3615,3615,3615,3615,0
|
||||
20250429,181700,447106630,3615,3615,3615,3615,0
|
||||
20250429,181600,447106630,3615,3615,3615,3615,0
|
||||
20250429,181500,447106630,3615,3615,3615,3615,0
|
||||
20250429,181400,447106630,3615,3615,3615,3615,0
|
||||
20250429,181300,447106630,3615,3615,3615,3615,0
|
||||
20250429,181200,447106630,3615,3615,3615,3615,0
|
||||
20250429,181100,447106630,3615,3615,3615,3615,0
|
||||
20250429,181000,447106630,3615,3615,3615,3615,0
|
||||
20250429,180900,447106630,3615,3615,3615,3615,0
|
||||
20250429,180800,447106630,3615,3615,3615,3615,0
|
||||
20250429,180700,447106630,3615,3615,3615,3615,0
|
||||
20250429,180600,447106630,3615,3615,3615,3615,0
|
||||
20250429,180500,447106630,3615,3615,3615,3615,0
|
||||
20250429,180400,447106630,3615,3615,3615,3615,0
|
||||
20250429,180300,447106630,3615,3615,3615,3615,0
|
||||
20250429,180200,447106630,3615,3615,3615,3615,0
|
||||
20250429,180100,447106630,3615,3615,3615,3615,0
|
||||
20250429,180000,447106630,3615,3615,3615,3615,0
|
||||
20250429,175900,447106630,3615,3615,3615,3615,0
|
||||
20250429,175800,447106630,3615,3615,3615,3615,0
|
||||
20250429,175700,447106630,3615,3615,3615,3615,0
|
||||
20250429,175600,447106630,3615,3615,3615,3615,0
|
||||
20250429,175500,447106630,3615,3615,3615,3615,0
|
||||
20250429,175400,447106630,3615,3615,3615,3615,0
|
||||
20250429,175300,447106630,3615,3615,3615,3615,0
|
||||
20250429,175200,447106630,3615,3615,3615,3615,0
|
||||
20250429,175100,447106630,3615,3615,3615,3615,3295
|
||||
20250429,175000,447106630,3615,3615,3615,3615,0
|
||||
20250429,174900,447106630,3615,3615,3615,3615,0
|
||||
20250429,174800,447106630,3615,3615,3615,3615,0
|
||||
20250429,174700,447106630,3615,3615,3615,3615,0
|
||||
20250429,174600,447106630,3615,3615,3615,3615,0
|
||||
20250429,174500,447106630,3615,3615,3615,3615,0
|
||||
20250429,174400,447106630,3615,3615,3615,3615,0
|
||||
20250429,174300,447106630,3615,3615,3615,3615,0
|
||||
20250429,174200,447106630,3615,3615,3615,3615,0
|
||||
20250429,174100,447106630,3615,3615,3615,3615,0
|
||||
20250429,174000,447106630,3615,3615,3615,3615,0
|
||||
20250429,173900,447106630,3615,3615,3615,3615,0
|
||||
20250429,173800,447106630,3615,3615,3615,3615,0
|
||||
20250429,173700,447106630,3615,3615,3615,3615,0
|
||||
20250429,173600,447106630,3615,3615,3615,3615,0
|
||||
20250429,173500,447106630,3615,3615,3615,3615,0
|
||||
20250429,173400,447106630,3615,3615,3615,3615,0
|
||||
20250429,173300,447106630,3615,3615,3615,3615,0
|
||||
20250429,173200,447106630,3615,3615,3615,3615,0
|
||||
20250429,173100,447106630,3615,3615,3615,3615,0
|
||||
20250429,173000,447106630,3615,3615,3615,3615,0
|
||||
20250429,172900,447106630,3615,3615,3615,3615,0
|
||||
20250429,172800,447106630,3615,3615,3615,3615,0
|
||||
20250429,172700,447106630,3615,3615,3615,3615,0
|
||||
20250429,172600,447106630,3615,3615,3615,3615,0
|
||||
20250429,172500,447106630,3615,3615,3615,3615,0
|
||||
20250429,172400,447106630,3615,3615,3615,3615,0
|
||||
20250429,172300,447106630,3615,3615,3615,3615,0
|
||||
20250429,172200,447106630,3615,3615,3615,3615,0
|
||||
20250429,172100,447106630,3615,3615,3615,3615,3295
|
||||
20250429,172000,447106630,3615,3615,3615,3615,0
|
||||
20250429,171900,447106630,3615,3615,3615,3615,0
|
||||
20250429,171800,447106630,3615,3615,3615,3615,0
|
||||
20250429,171700,447106630,3615,3615,3615,3615,0
|
||||
20250429,171600,447106630,3615,3615,3615,3615,0
|
||||
20250429,171500,447106630,3615,3615,3615,3615,0
|
||||
20250429,171400,447106630,3615,3615,3615,3615,0
|
||||
20250429,171300,447106630,3615,3615,3615,3615,0
|
||||
20250429,171200,447106630,3615,3615,3615,3615,0
|
||||
20250429,171100,447106630,3615,3615,3615,3615,0
|
||||
20250429,171000,447106630,3615,3615,3615,3615,0
|
||||
20250429,170900,447106630,3615,3615,3615,3615,0
|
||||
20250429,170800,447106630,3615,3615,3615,3615,0
|
||||
20250429,170700,447106630,3615,3615,3615,3615,0
|
||||
20250429,170600,447106630,3615,3615,3615,3615,0
|
||||
20250429,170500,447106630,3615,3615,3615,3615,0
|
||||
20250429,170400,447106630,3615,3615,3615,3615,0
|
||||
20250429,170300,447106630,3615,3615,3615,3615,0
|
||||
20250429,170200,447106630,3615,3615,3615,3615,0
|
||||
20250429,170100,447106630,3615,3615,3615,3615,0
|
||||
20250429,170000,447106630,3615,3615,3615,3615,0
|
||||
20250429,165900,447106630,3615,3615,3615,3615,0
|
||||
20250429,165800,447106630,3615,3615,3615,3615,0
|
||||
20250429,165700,447106630,3615,3615,3615,3615,0
|
||||
20250429,165600,447106630,3615,3615,3615,3615,0
|
||||
20250429,165500,447106630,3615,3615,3615,3615,0
|
||||
20250429,165400,447106630,3615,3615,3615,3615,0
|
||||
20250429,165300,447106630,3615,3615,3615,3615,0
|
||||
20250429,165200,447106630,3615,3615,3615,3615,0
|
||||
20250429,165100,447106630,3615,3615,3615,3615,3295
|
||||
20250429,165000,447106630,3615,3615,3615,3615,0
|
||||
20250429,164900,447106630,3615,3615,3615,3615,0
|
||||
20250429,164800,447106630,3615,3615,3615,3615,0
|
||||
20250429,164700,447106630,3615,3615,3615,3615,0
|
||||
20250429,164600,447106630,3615,3615,3615,3615,0
|
||||
20250429,164500,447106630,3615,3615,3615,3615,0
|
||||
20250429,164400,447106630,3615,3615,3615,3615,0
|
||||
20250429,164300,447106630,3615,3615,3615,3615,0
|
||||
20250429,164200,447106630,3615,3615,3615,3615,0
|
||||
20250429,164100,447106630,3615,3615,3615,3615,0
|
||||
20250429,164000,447106630,3615,3615,3615,3615,0
|
||||
20250429,163900,447106630,3615,3615,3615,3615,0
|
||||
20250429,163800,447106630,3615,3615,3615,3615,0
|
||||
20250429,163700,447106630,3615,3615,3615,3615,0
|
||||
20250429,163600,447106630,3615,3615,3615,3615,0
|
||||
20250429,163500,447106630,3615,3615,3615,3615,0
|
||||
20250429,163400,447106630,3615,3615,3615,3615,0
|
||||
20250429,163300,447106630,3615,3615,3615,3615,0
|
||||
20250429,163200,447106630,3615,3615,3615,3615,0
|
||||
20250429,163100,447106630,3615,3615,3615,3615,0
|
||||
20250429,163000,447106630,3615,3615,3615,3615,0
|
||||
20250429,162900,447106630,3615,3615,3615,3615,0
|
||||
20250429,162800,447106630,3615,3615,3615,3615,0
|
||||
20250429,162700,447106630,3615,3615,3615,3615,0
|
||||
20250429,162600,447106630,3615,3615,3615,3615,0
|
||||
20250429,162500,447106630,3615,3615,3615,3615,0
|
||||
20250429,162400,447106630,3615,3615,3615,3615,0
|
||||
20250429,162300,447106630,3615,3615,3615,3615,0
|
||||
20250429,162200,447106630,3615,3615,3615,3615,0
|
||||
20250429,162100,447106630,3615,3615,3615,3615,3295
|
||||
20250429,162000,447106630,3615,3615,3615,3615,0
|
||||
20250429,161900,447106630,3615,3615,3615,3615,0
|
||||
20250429,161800,447106630,3615,3615,3615,3615,0
|
||||
20250429,161700,447106630,3615,3615,3615,3615,0
|
||||
20250429,161600,447106630,3615,3615,3615,3615,0
|
||||
20250429,161500,447106630,3615,3615,3615,3615,0
|
||||
20250429,161400,447106630,3615,3615,3615,3615,0
|
||||
20250429,161300,447106630,3615,3615,3615,3615,0
|
||||
20250429,161200,447106630,3615,3615,3615,3615,0
|
||||
20250429,161100,447106630,3615,3615,3615,3615,0
|
||||
20250429,161000,447106630,3615,3615,3615,3615,0
|
||||
20250429,160900,447106630,3615,3615,3615,3615,0
|
||||
20250429,160800,447106630,3615,3615,3615,3615,0
|
||||
20250429,160700,447106630,3615,3615,3615,3615,0
|
||||
20250429,160600,447106630,3615,3615,3615,3615,0
|
||||
20250429,160500,447106630,3615,3615,3615,3615,0
|
||||
20250429,160400,447106630,3615,3615,3615,3615,0
|
||||
20250429,160300,447106630,3615,3615,3615,3615,0
|
||||
20250429,160200,447106630,3615,3615,3615,3615,0
|
||||
20250429,160100,447106630,3615,3615,3615,3615,0
|
||||
20250429,160000,447106630,3615,3615,3615,3615,0
|
||||
20250429,155900,447106630,3615,3615,3615,3615,0
|
||||
20250429,155800,447106630,3615,3615,3615,3615,0
|
||||
20250429,155700,447106630,3615,3615,3615,3615,0
|
||||
20250429,155600,447106630,3615,3615,3615,3615,0
|
||||
20250429,155500,447106630,3615,3615,3615,3615,0
|
||||
20250429,155400,447106630,3615,3615,3615,3615,0
|
||||
20250429,155300,447106630,3615,3615,3615,3615,0
|
||||
20250429,155200,447106630,3615,3615,3615,3615,0
|
||||
20250429,155100,447106630,3615,3615,3615,3615,3295
|
||||
20250429,155000,447106630,3615,3615,3615,3615,0
|
||||
20250429,154900,447106630,3615,3615,3615,3615,0
|
||||
20250429,154800,447106630,3615,3615,3615,3615,0
|
||||
20250429,154700,447106630,3615,3615,3615,3615,0
|
||||
20250429,154600,447106630,3615,3615,3615,3615,0
|
||||
20250429,154500,447106630,3615,3615,3615,3615,0
|
||||
20250429,154400,447106630,3615,3615,3615,3615,0
|
||||
20250429,154300,447106630,3615,3615,3615,3615,0
|
||||
20250429,154200,447106630,3615,3615,3615,3615,0
|
||||
20250429,154100,447106630,3615,3615,3615,3615,0
|
||||
20250429,154000,447106630,3615,3615,3615,3615,0
|
||||
20250429,153900,447106630,3615,3615,3615,3615,0
|
||||
20250429,153800,447106630,3615,3615,3615,3615,0
|
||||
20250429,153700,447106630,3615,3615,3615,3615,0
|
||||
20250429,153600,447106630,3615,3615,3615,3615,0
|
||||
20250429,153500,447106630,3615,3615,3615,3615,0
|
||||
20250429,153400,447106630,3615,3615,3615,3615,0
|
||||
20250429,153300,447106630,3615,3615,3615,3615,0
|
||||
20250429,153200,447106630,3615,3615,3615,3615,0
|
||||
20250429,153100,447106630,3615,3615,3615,3615,0
|
||||
20250429,153000,447106630,3615,3615,3615,3615,3295
|
||||
20250429,152900,435195205,3620,3620,3620,3620,0
|
||||
20250429,152800,435195205,3620,3620,3620,3620,0
|
||||
20250429,152700,435195205,3620,3620,3620,3620,0
|
||||
20250429,152600,435195205,3620,3620,3620,3620,0
|
||||
20250429,152500,435195205,3620,3620,3620,3620,0
|
||||
20250429,152400,435195205,3620,3620,3620,3620,0
|
||||
20250429,152300,435195205,3620,3620,3620,3620,0
|
||||
20250429,152200,435195205,3620,3620,3620,3620,0
|
||||
20250429,152100,435195205,3620,3620,3620,3620,0
|
||||
20250429,152000,435195205,3620,3620,3620,3620,0
|
||||
20250429,151900,435195205,3620,3615,3620,3615,185
|
||||
20250429,151800,434525690,3615,3615,3615,3615,400
|
||||
20250429,151700,433079690,3610,3610,3610,3610,0
|
||||
20250429,151600,433079690,3610,3615,3615,3610,253
|
||||
20250429,151500,432165445,3615,3615,3615,3615,0
|
||||
20250429,151400,432165445,3615,3615,3615,3615,37
|
||||
20250429,151300,432031690,3610,3610,3610,3610,0
|
||||
20250429,151200,432031690,3610,3610,3610,3610,166
|
||||
20250429,151100,431432430,3610,3610,3610,3610,0
|
||||
20250429,151000,431432430,3610,3610,3610,3610,0
|
||||
20250429,150900,431432430,3610,3610,3615,3610,1635
|
||||
20250429,150800,425530075,3615,3615,3615,3615,1
|
||||
20250429,150700,425526460,3615,3615,3615,3615,0
|
||||
20250429,150600,425526460,3615,3615,3615,3615,0
|
||||
20250429,150500,425526460,3615,3612,3615,3612,583
|
||||
20250429,150400,423419065,3610,3610,3610,3610,30
|
||||
20250429,150300,423310765,3615,3615,3615,3615,202
|
||||
20250429,150200,422580535,3615,3615,3615,3615,0
|
||||
20250429,150100,422580535,3615,3615,3615,3615,0
|
||||
20250429,150000,422580535,3615,3615,3615,3615,300
|
||||
20250429,145900,421496035,3615,3615,3615,3615,0
|
||||
20250429,145800,421496035,3615,3615,3615,3615,0
|
||||
20250429,145700,421496035,3615,3615,3615,3615,5
|
||||
20250429,145600,421477960,3615,3615,3615,3615,277
|
||||
20250429,145500,420476605,3615,3615,3615,3615,0
|
||||
20250429,145400,420476605,3615,3615,3615,3615,0
|
||||
20250429,145300,420476605,3615,3615,3615,3615,267
|
||||
20250429,145200,419511400,3615,3615,3615,3615,1
|
||||
20250429,145100,419507785,3615,3615,3615,3615,210
|
||||
20250429,145000,418748635,3615,3615,3615,3615,0
|
||||
20250429,144900,418748635,3615,3615,3615,3615,422
|
||||
20250429,144800,417223105,3620,3620,3620,3620,1
|
||||
20250429,144700,417219485,3615,3615,3615,3615,70
|
||||
20250429,144600,416966435,3615,3615,3615,3615,1
|
||||
20250429,144500,416962820,3615,3615,3615,3615,0
|
||||
20250429,144400,416962820,3615,3615,3615,3615,0
|
||||
20250429,144300,416962820,3615,3615,3615,3615,499
|
||||
20250429,144200,415158935,3620,3620,3620,3620,0
|
||||
20250429,144100,415158935,3620,3620,3620,3620,0
|
||||
20250429,144000,415158935,3620,3620,3620,3620,14
|
||||
20250429,143900,415108255,3610,3620,3620,3610,1301
|
||||
20250429,143800,410411270,3615,3615,3615,3615,0
|
||||
20250429,143700,410411270,3615,3615,3615,3615,197
|
||||
20250429,143600,409699115,3615,3615,3615,3615,1
|
||||
20250429,143500,409695500,3610,3615,3615,3610,64
|
||||
20250429,143400,409464150,3615,3615,3615,3615,0
|
||||
20250429,143300,409464150,3615,3615,3615,3615,0
|
||||
20250429,143200,409464150,3615,3605,3615,3605,1816
|
||||
20250429,143100,402916570,3605,3605,3605,3605,0
|
||||
20250429,143000,402916570,3605,3605,3605,3605,0
|
||||
20250429,142900,402916570,3605,3605,3605,3605,0
|
||||
20250429,142800,402916570,3605,3605,3605,3605,0
|
||||
20250429,142700,402916570,3605,3605,3605,3605,0
|
||||
20250429,142600,402916570,3605,3605,3605,3605,0
|
||||
20250429,142500,402916570,3605,3605,3605,3605,0
|
||||
20250429,142400,402916570,3605,3605,3605,3605,0
|
||||
20250429,142300,402916570,3605,3605,3605,3605,0
|
||||
20250429,142200,402916570,3605,3605,3605,3605,0
|
||||
20250429,142100,402916570,3605,3605,3605,3605,0
|
||||
20250429,142000,402916570,3605,3605,3605,3605,0
|
||||
20250429,141900,402916570,3605,3605,3605,3605,0
|
||||
20250429,141800,402916570,3605,3605,3605,3605,13
|
||||
20250429,141700,402869705,3605,3605,3605,3605,0
|
||||
20250429,141600,402869705,3605,3605,3605,3605,900
|
||||
20250429,141500,399625205,3605,3600,3605,3600,11
|
||||
20250429,141400,399585600,3600,3600,3600,3600,0
|
||||
20250429,141300,399585600,3600,3600,3600,3600,0
|
||||
20250429,141200,399585600,3600,3600,3600,3600,0
|
||||
20250429,141100,399585600,3600,3600,3600,3600,1
|
||||
20250429,141000,399582000,3595,3595,3595,3595,1077
|
||||
20250429,140900,395710185,3590,3590,3590,3590,0
|
||||
20250429,140800,395710185,3590,3590,3590,3590,0
|
||||
20250429,140700,395710185,3590,3590,3590,3590,0
|
||||
20250429,140600,395710185,3590,3585,3590,3585,988
|
||||
20250429,140500,392168200,3590,3590,3590,3590,423
|
||||
20250429,140400,390649630,3595,3595,3595,3595,0
|
||||
20250429,140300,390649630,3595,3595,3595,3595,0
|
||||
20250429,140200,390649630,3595,3595,3595,3595,0
|
||||
20250429,140100,390649630,3595,3595,3595,3595,0
|
||||
20250429,140000,390649630,3595,3595,3595,3595,246
|
||||
20250429,135900,389765260,3595,3600,3600,3595,2207
|
||||
20250429,135800,381828895,3600,3600,3600,3600,1394
|
||||
20250429,135700,376810495,3605,3610,3610,3605,946
|
||||
20250429,135600,373399355,3625,3615,3625,3615,5233
|
||||
20250429,135500,354481930,3615,3620,3620,3615,100
|
||||
20250429,135400,354120145,3625,3625,3625,3625,5
|
||||
20250429,135300,354102020,3625,3615,3625,3615,406
|
||||
20250429,135200,352633925,3615,3615,3615,3615,0
|
||||
20250429,135100,352633925,3615,3615,3615,3615,120
|
||||
20250429,135000,352200125,3620,3620,3620,3620,0
|
||||
20250429,134900,352200125,3620,3605,3620,3605,401
|
||||
20250429,134800,350751045,3615,3615,3615,3615,9
|
||||
20250429,134700,350718510,3610,3610,3610,3610,0
|
||||
20250429,134600,350718510,3610,3610,3610,3610,86
|
||||
20250429,134500,350408050,3610,3610,3610,3610,0
|
||||
20250429,134400,350408050,3610,3605,3610,3605,3
|
||||
20250429,134300,350397230,3600,3600,3600,3600,826
|
||||
20250429,134200,347423630,3600,3600,3600,3600,0
|
||||
20250429,134100,347423630,3600,3600,3600,3600,109
|
||||
20250429,134000,347031230,3600,3600,3600,3600,0
|
||||
20250429,133900,347031230,3600,3600,3600,3600,0
|
||||
20250429,133800,347031230,3600,3600,3600,3600,274
|
||||
20250429,133700,346044830,3600,3600,3600,3600,110
|
||||
20250429,133600,345648830,3600,3600,3600,3595,516
|
||||
20250429,133500,343791855,3595,3595,3595,3595,7
|
||||
20250429,133400,343766690,3600,3600,3600,3600,50
|
||||
20250429,133300,343586690,3600,3600,3600,3600,125
|
||||
20250429,133200,343136690,3600,3600,3600,3600,0
|
||||
20250429,133100,343136690,3600,3600,3600,3600,0
|
||||
20250429,133000,343136690,3600,3600,3600,3600,143
|
||||
20250429,132900,342621890,3605,3595,3605,3595,36
|
||||
20250429,132800,342492460,3595,3595,3595,3595,162
|
||||
20250429,132700,341910070,3605,3605,3605,3605,90
|
||||
20250429,132600,341585620,3605,3605,3605,3605,0
|
||||
20250429,132500,341585620,3605,3605,3605,3605,0
|
||||
20250429,132400,341585620,3605,3605,3605,3605,0
|
||||
20250429,132300,341585620,3605,3605,3605,3605,0
|
||||
20250429,132200,341585620,3605,3605,3605,3605,0
|
||||
20250429,132100,341585620,3605,3605,3605,3605,0
|
||||
20250429,132000,341585620,3605,3605,3605,3605,243
|
||||
20250429,131900,340709605,3615,3615,3615,3615,0
|
||||
20250429,131800,340709605,3615,3615,3615,3615,0
|
||||
20250429,131700,340709605,3615,3615,3615,3615,0
|
||||
20250429,131600,340709605,3615,3615,3615,3615,0
|
||||
20250429,131500,340709605,3615,3615,3615,3615,0
|
||||
20250429,131400,340709605,3615,3615,3615,3615,0
|
||||
20250429,131300,340709605,3615,3615,3615,3615,0
|
||||
20250429,131200,340709605,3615,3615,3615,3615,13
|
||||
20250429,131100,340662610,3600,3600,3600,3600,1041
|
||||
20250429,131000,336915010,3620,3620,3620,3620,0
|
||||
20250429,130900,336915010,3620,3620,3620,3620,0
|
||||
20250429,130800,336915010,3620,3620,3620,3620,0
|
||||
20250429,130700,336915010,3620,3620,3620,3620,0
|
||||
20250429,130600,336915010,3620,3615,3620,3615,18
|
||||
20250429,130500,336849925,3610,3610,3610,3610,0
|
||||
20250429,130400,336849925,3610,3610,3610,3610,0
|
||||
20250429,130300,336849925,3610,3610,3610,3610,0
|
||||
20250429,130200,336849925,3610,3610,3610,3610,0
|
||||
20250429,130100,336849925,3610,3610,3610,3610,0
|
||||
20250429,130000,336849925,3610,3610,3610,3610,0
|
||||
20250429,125900,336849925,3610,3610,3610,3610,0
|
||||
20250429,125800,336849925,3610,3610,3610,3610,48
|
||||
20250429,125700,336676645,3600,3600,3600,3600,0
|
||||
20250429,125600,336676645,3600,3600,3600,3600,90
|
||||
20250429,125500,336352645,3600,3600,3600,3600,0
|
||||
20250429,125400,336352645,3600,3600,3600,3600,353
|
||||
20250429,125300,335081845,3600,3600,3600,3600,127
|
||||
20250429,125200,334624645,3605,3605,3605,3605,378
|
||||
20250429,125100,333261955,3605,3605,3605,3605,428
|
||||
20250429,125000,331719015,3600,3600,3600,3600,112
|
||||
20250429,124900,331315815,3585,3585,3600,3585,718
|
||||
20250429,124800,328739760,3605,3600,3605,3600,479
|
||||
20250429,124700,327014965,3585,3585,3585,3585,0
|
||||
20250429,124600,327014965,3585,3595,3595,3585,1100
|
||||
20250429,124500,323067750,3610,3600,3610,3600,1276
|
||||
20250429,124400,318470350,3615,3615,3615,3615,0
|
||||
20250429,124300,318470350,3615,3615,3615,3615,0
|
||||
20250429,124200,318470350,3615,3615,3615,3615,357
|
||||
20250429,124100,317179795,3600,3600,3600,3600,0
|
||||
20250429,124000,317179795,3600,3600,3600,3600,0
|
||||
20250429,123900,317179795,3600,3600,3600,3600,0
|
||||
20250429,123800,317179795,3600,3600,3600,3600,41
|
||||
20250429,123700,317032195,3590,3590,3590,3590,0
|
||||
20250429,123600,317032195,3590,3590,3590,3590,0
|
||||
20250429,123500,317032195,3590,3590,3590,3590,13
|
||||
20250429,123400,316985525,3590,3590,3590,3590,0
|
||||
20250429,123300,316985525,3590,3590,3590,3590,0
|
||||
20250429,123200,316985525,3590,3590,3590,3590,125
|
||||
20250429,123100,316536775,3620,3620,3620,3620,0
|
||||
20250429,123000,316536775,3620,3620,3620,3620,0
|
||||
20250429,122900,316536775,3620,3620,3620,3620,0
|
||||
20250429,122800,316536775,3620,3620,3620,3620,13
|
||||
20250429,122700,316489715,3595,3595,3595,3595,0
|
||||
20250429,122600,316489715,3595,3595,3595,3595,0
|
||||
20250429,122500,316489715,3595,3595,3595,3595,0
|
||||
20250429,122400,316489715,3595,3595,3595,3595,0
|
||||
20250429,122300,316489715,3595,3595,3595,3595,0
|
||||
20250429,122200,316489715,3595,3590,3595,3590,1411
|
||||
20250429,122100,311420275,3595,3595,3595,3585,477
|
||||
20250429,122000,309707730,3600,3600,3600,3600,0
|
||||
20250429,121900,309707730,3600,3600,3600,3600,1
|
||||
20250429,121800,309704130,3595,3595,3595,3595,0
|
||||
20250429,121700,309704130,3595,3595,3595,3595,0
|
||||
20250429,121600,309704130,3595,3595,3595,3595,0
|
||||
20250429,121500,309704130,3595,3595,3595,3595,176
|
||||
20250429,121400,309071410,3595,3595,3595,3595,545
|
||||
20250429,121300,307112135,3595,3595,3595,3595,1027
|
||||
20250429,121200,303420070,3600,3625,3625,3600,7534
|
||||
20250429,121100,276262145,3620,3620,3620,3600,39382
|
||||
20250429,121000,134407440,3625,3625,3625,3625,1
|
||||
20250429,120900,134403815,3625,3625,3625,3625,292
|
||||
20250429,120800,133345315,3630,3630,3630,3630,0
|
||||
20250429,120700,133345315,3630,3630,3630,3630,13
|
||||
20250429,120600,133298125,3630,3630,3630,3630,13
|
||||
20250429,120500,133250935,3630,3630,3630,3630,0
|
||||
20250429,120400,133250935,3630,3630,3630,3630,0
|
||||
20250429,120300,133250935,3630,3630,3630,3630,10
|
||||
20250429,120200,133214635,3630,3630,3630,3630,77
|
||||
20250429,120100,132935125,3630,3630,3630,3630,90
|
||||
20250429,120000,132608425,3630,3625,3630,3625,47
|
||||
20250429,115900,132437890,3625,3625,3625,3625,504
|
||||
20250429,115800,130610890,3625,3625,3625,3625,30
|
||||
20250429,115700,130502140,3625,3625,3625,3625,0
|
||||
20250429,115600,130502140,3625,3625,3625,3625,0
|
||||
20250429,115500,130502140,3625,3630,3630,3625,1906
|
||||
20250429,115400,123592455,3630,3630,3630,3630,131
|
||||
20250429,115300,123116925,3630,3635,3635,3630,276
|
||||
20250429,115200,122114915,3630,3630,3630,3630,0
|
||||
20250429,115100,122114915,3630,3630,3630,3630,0
|
||||
20250429,115000,122114915,3630,3630,3630,3630,4
|
||||
20250429,114900,122100395,3630,3630,3630,3630,104
|
||||
20250429,114800,121722875,3635,3635,3635,3635,0
|
||||
20250429,114700,121722875,3635,3635,3635,3635,30
|
||||
20250429,114600,121613825,3635,3635,3635,3635,83
|
||||
20250429,114500,121312120,3635,3635,3635,3635,0
|
||||
20250429,114400,121312120,3635,3635,3635,3635,13
|
||||
20250429,114300,121264865,3630,3630,3630,3630,0
|
||||
20250429,114200,121264865,3630,3630,3630,3630,0
|
||||
20250429,114100,121264865,3630,3630,3630,3630,26
|
||||
20250429,114000,121170485,3625,3625,3625,3625,0
|
||||
20250429,113900,121170485,3625,3625,3625,3625,500
|
||||
20250429,113800,119357985,3635,3635,3635,3635,20
|
||||
20250429,113700,119285285,3635,3635,3635,3635,1
|
||||
20250429,113600,119281650,3635,3635,3635,3635,0
|
||||
20250429,113500,119281650,3635,3635,3635,3635,0
|
||||
20250429,113400,119281650,3635,3630,3635,3630,5
|
||||
20250429,113300,119263485,3625,3625,3625,3625,0
|
||||
20250429,113200,119263485,3625,3625,3625,3625,0
|
||||
20250429,113100,119263485,3625,3630,3630,3625,533
|
||||
20250429,113000,117331195,3640,3640,3640,3640,0
|
||||
20250429,112900,117331195,3640,3640,3640,3640,0
|
||||
20250429,112800,117331195,3640,3630,3640,3630,7
|
||||
20250429,112700,117305775,3640,3640,3640,3640,0
|
||||
20250429,112600,117305775,3640,3640,3640,3640,0
|
||||
20250429,112500,117305775,3640,3640,3640,3640,60
|
||||
20250429,112400,117087375,3640,3640,3640,3640,33
|
||||
20250429,112300,116967255,3640,3640,3640,3635,543
|
||||
20250429,112200,114990945,3640,3640,3640,3640,13
|
||||
20250429,112100,114943625,3635,3640,3640,3635,2
|
||||
20250429,112000,114936350,3640,3640,3640,3640,16
|
||||
20250429,111900,114878110,3640,3640,3640,3635,66
|
||||
20250429,111800,114637920,3640,3640,3640,3640,116
|
||||
20250429,111700,114215680,3640,3640,3640,3640,88
|
||||
20250429,111600,113895360,3640,3640,3640,3640,136
|
||||
20250429,111500,113400320,3640,3635,3640,3635,109
|
||||
20250429,111400,113004000,3635,3635,3635,3635,409
|
||||
20250429,111300,111517285,3630,3630,3630,3630,0
|
||||
20250429,111200,111517285,3630,3630,3630,3630,277
|
||||
20250429,111100,110511775,3630,3635,3635,3630,153
|
||||
20250429,111000,109955645,3635,3635,3635,3635,220
|
||||
20250429,110900,109155945,3635,3635,3635,3635,242
|
||||
20250429,110800,108276275,3635,3635,3635,3630,322
|
||||
20250429,110700,107105810,3635,3630,3635,3630,38
|
||||
20250429,110600,106967770,3630,3630,3630,3630,60
|
||||
20250429,110500,106749970,3625,3630,3630,3625,207
|
||||
20250429,110400,105998565,3630,3630,3630,3630,348
|
||||
20250429,110300,104735325,3625,3620,3625,3620,1314
|
||||
20250429,110200,99972445,3620,3620,3620,3620,1
|
||||
20250429,110100,99968825,3620,3615,3620,3615,167
|
||||
20250429,110000,99364690,3620,3620,3620,3620,51
|
||||
20250429,105900,99180070,3620,3620,3620,3620,151
|
||||
20250429,105800,98633450,3620,3620,3620,3620,37
|
||||
20250429,105700,98499510,3620,3620,3620,3620,55
|
||||
20250429,105600,98300410,3620,3620,3620,3620,0
|
||||
20250429,105500,98300410,3620,3620,3620,3620,47
|
||||
20250429,105400,98130270,3620,3620,3620,3620,19
|
||||
20250429,105300,98061490,3610,3610,3610,3610,0
|
||||
20250429,105200,98061490,3610,3610,3610,3610,110
|
||||
20250429,105100,97664390,3610,3610,3610,3610,10
|
||||
20250429,105000,97628290,3610,3610,3610,3610,0
|
||||
20250429,104900,97628290,3610,3610,3610,3610,0
|
||||
20250429,104800,97628290,3610,3610,3610,3610,0
|
||||
20250429,104700,97628290,3610,3625,3625,3610,83
|
||||
20250429,104600,97327535,3625,3625,3625,3625,0
|
||||
20250429,104500,97327535,3625,3625,3625,3625,0
|
||||
20250429,104400,97327535,3625,3625,3625,3625,0
|
||||
20250429,104300,97327535,3625,3625,3625,3625,5
|
||||
20250429,104200,97309410,3625,3625,3625,3625,20
|
||||
20250429,104100,97236910,3610,3610,3610,3610,0
|
||||
20250429,104000,97236910,3610,3610,3620,3610,916
|
||||
20250429,103900,93921805,3620,3615,3620,3615,177
|
||||
20250429,103800,93281620,3610,3610,3615,3610,64
|
||||
20250429,103700,93050510,3610,3610,3610,3610,0
|
||||
20250429,103600,93050510,3610,3610,3610,3610,7
|
||||
20250429,103500,93025240,3610,3610,3610,3610,40
|
||||
20250429,103400,92880840,3610,3610,3610,3610,1
|
||||
20250429,103300,92877230,3620,3620,3620,3620,10
|
||||
20250429,103200,92841030,3610,3610,3610,3610,1110
|
||||
20250429,103100,88833930,3610,3610,3610,3610,54
|
||||
20250429,103000,88638990,3605,3605,3605,3605,0
|
||||
20250429,102900,88638990,3605,3605,3605,3605,0
|
||||
20250429,102800,88638990,3605,3605,3605,3605,0
|
||||
20250429,102700,88638990,3605,3590,3605,3590,1899
|
||||
20250429,102600,81801920,3600,3600,3600,3600,0
|
||||
20250429,102500,81801920,3600,3600,3600,3600,0
|
||||
20250429,102400,81801920,3600,3600,3600,3600,0
|
||||
20250429,102300,81801920,3600,3600,3600,3600,61
|
||||
20250429,102200,81582320,3595,3595,3595,3595,335
|
||||
20250429,102100,80377995,3590,3590,3590,3590,0
|
||||
20250429,102000,80377995,3590,3590,3590,3590,0
|
||||
20250429,101900,80377995,3590,3590,3590,3590,40
|
||||
20250429,101800,80234395,3590,3590,3590,3590,0
|
||||
20250429,101700,80234395,3590,3590,3590,3590,0
|
||||
20250429,101600,80234395,3590,3595,3595,3590,24
|
||||
20250429,101500,80148120,3595,3595,3595,3595,2
|
||||
20250429,101400,80140930,3600,3600,3600,3600,0
|
||||
20250429,101300,80140930,3600,3600,3600,3600,1
|
||||
20250429,101200,80137330,3595,3595,3595,3595,46
|
||||
20250429,101100,79971960,3595,3595,3595,3595,25
|
||||
20250429,101000,79882085,3580,3595,3595,3580,1000
|
||||
20250429,100900,76299690,3600,3600,3600,3600,0
|
||||
20250429,100800,76299690,3600,3600,3600,3600,1
|
||||
20250429,100700,76296090,3595,3595,3595,3595,696
|
||||
20250429,100600,73793970,3595,3595,3595,3595,0
|
||||
20250429,100500,73793970,3595,3595,3595,3595,65
|
||||
20250429,100400,73560295,3595,3595,3595,3595,13
|
||||
20250429,100300,73513560,3595,3595,3595,3595,13
|
||||
20250429,100200,73466825,3595,3595,3595,3595,0
|
||||
20250429,100100,73466825,3595,3595,3595,3595,7
|
||||
20250429,100000,73441660,3595,3595,3595,3595,10
|
||||
20250429,095900,73405710,3595,3595,3595,3595,0
|
||||
20250429,095800,73405710,3595,3595,3595,3585,238
|
||||
20250429,095700,72552460,3595,3595,3595,3595,7
|
||||
20250429,095600,72527295,3590,3590,3590,3590,42
|
||||
20250429,095500,72376515,3590,3590,3590,3590,0
|
||||
20250429,095400,72376515,3590,3585,3595,3585,104
|
||||
20250429,095300,72003515,3585,3590,3590,3580,83
|
||||
20250429,095200,71706080,3590,3590,3590,3590,523
|
||||
20250429,095100,69828510,3595,3595,3595,3595,9
|
||||
20250429,095000,69796155,3595,3595,3595,3595,0
|
||||
20250429,094900,69796155,3595,3595,3595,3595,1
|
||||
20250429,094800,69792560,3590,3590,3590,3585,101
|
||||
20250429,094700,69430460,3595,3595,3595,3595,0
|
||||
20250429,094600,69430460,3595,3595,3595,3595,0
|
||||
20250429,094500,69430460,3595,3595,3595,3595,1
|
||||
20250429,094400,69426865,3580,3595,3595,3580,84
|
||||
20250429,094300,69125965,3595,3595,3595,3595,1
|
||||
20250429,094200,69122370,3585,3585,3585,3585,0
|
||||
20250429,094100,69122370,3585,3585,3585,3585,190
|
||||
20250429,094000,68441220,3595,3590,3595,3590,95
|
||||
20250429,093900,68100165,3590,3590,3590,3590,106
|
||||
20250429,093800,67719625,3585,3585,3585,3585,0
|
||||
20250429,093700,67719625,3585,3585,3585,3585,1176
|
||||
20250429,093600,63503665,3585,3585,3585,3585,0
|
||||
20250429,093500,63503665,3585,3580,3585,3580,101
|
||||
20250429,093400,63142080,3585,3585,3585,3585,0
|
||||
20250429,093300,63142080,3585,3585,3585,3585,0
|
||||
20250429,093200,63142080,3585,3585,3585,3585,14
|
||||
20250429,093100,63091890,3575,3575,3575,3575,0
|
||||
20250429,093000,63091890,3575,3575,3575,3575,0
|
||||
20250429,092900,63091890,3575,3575,3575,3575,0
|
||||
20250429,092800,63091890,3575,3575,3575,3575,500
|
||||
20250429,092700,61304390,3570,3570,3570,3570,68
|
||||
20250429,092600,61061630,3575,3575,3575,3575,0
|
||||
20250429,092500,61061630,3575,3575,3575,3575,3
|
||||
20250429,092400,61050905,3570,3570,3570,3570,20
|
||||
20250429,092300,60979505,3565,3565,3565,3565,0
|
||||
20250429,092200,60979505,3565,3565,3565,3565,1275
|
||||
20250429,092100,56434130,3565,3570,3570,3565,221
|
||||
20250429,092000,55646260,3570,3570,3570,3570,1110
|
||||
20250429,091900,51683560,3570,3570,3570,3570,5
|
||||
20250429,091800,51665710,3565,3565,3565,3565,521
|
||||
20250429,091700,49808345,3565,3570,3570,3565,3770
|
||||
20250429,091600,36351140,3570,3575,3575,3570,1096
|
||||
20250429,091500,32433365,3580,3580,3580,3580,49
|
||||
20250429,091400,32257945,3580,3580,3580,3580,832
|
||||
20250429,091300,29279385,3585,3585,3585,3585,1
|
||||
20250429,091200,29275800,3585,3595,3595,3585,1319
|
||||
20250429,091100,24545565,3595,3595,3595,3595,8
|
||||
20250429,091000,24516805,3595,3595,3595,3595,10
|
||||
20250429,090900,24480855,3595,3590,3595,3590,53
|
||||
20250429,090800,24290580,3595,3595,3595,3595,0
|
||||
20250429,090700,24290580,3595,3595,3595,3595,1
|
||||
20250429,090600,24286985,3605,3605,3605,3605,0
|
||||
20250429,090500,24286985,3605,3605,3605,3580,3712
|
||||
20250429,090400,10957280,3620,3615,3620,3615,85
|
||||
20250429,090300,10649895,3605,3600,3610,3600,695
|
||||
20250429,090200,8147405,3590,3570,3590,3570,1651
|
||||
20250429,090100,2232525,3575,3575,3575,3575,2
|
||||
20250429,090000,2225375,3575,3590,3590,3575,620
|
||||
|
Reference in New Issue
Block a user