Update 2025-04-29 2740 candle_min
This commit is contained in:
563
002380/min/candle-20250429.csv
Normal file
563
002380/min/candle-20250429.csv
Normal file
@@ -0,0 +1,563 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,182100,5035445750,248500,248500,248500,248500,401
|
||||
20250429,182000,5035445750,248500,248500,248500,248500,0
|
||||
20250429,181900,5035445750,248500,248500,248500,248500,0
|
||||
20250429,181800,5035445750,248500,248500,248500,248500,0
|
||||
20250429,181700,5035445750,248500,248500,248500,248500,0
|
||||
20250429,181600,5035445750,248500,248500,248500,248500,0
|
||||
20250429,181500,5035445750,248500,248500,248500,248500,0
|
||||
20250429,181400,5035445750,248500,248500,248500,248500,0
|
||||
20250429,181300,5035445750,248500,248500,248500,248500,0
|
||||
20250429,181200,5035445750,248500,248500,248500,248500,0
|
||||
20250429,181100,5035445750,248500,248500,248500,248500,0
|
||||
20250429,181000,5035445750,248500,248500,248500,248500,0
|
||||
20250429,180900,5035445750,248500,248500,248500,248500,0
|
||||
20250429,180800,5035445750,248500,248500,248500,248500,0
|
||||
20250429,180700,5035445750,248500,248500,248500,248500,0
|
||||
20250429,180600,5035445750,248500,248500,248500,248500,0
|
||||
20250429,180500,5035445750,248500,248500,248500,248500,0
|
||||
20250429,180400,5035445750,248500,248500,248500,248500,0
|
||||
20250429,180300,5035445750,248500,248500,248500,248500,0
|
||||
20250429,180200,5035445750,248500,248500,248500,248500,0
|
||||
20250429,180100,5035445750,248500,248500,248500,248500,0
|
||||
20250429,180000,5035445750,248500,248500,248500,248500,0
|
||||
20250429,175900,5035445750,248500,248500,248500,248500,0
|
||||
20250429,175800,5035445750,248500,248500,248500,248500,0
|
||||
20250429,175700,5035445750,248500,248500,248500,248500,0
|
||||
20250429,175600,5035445750,248500,248500,248500,248500,0
|
||||
20250429,175500,5035445750,248500,248500,248500,248500,0
|
||||
20250429,175400,5035445750,248500,248500,248500,248500,0
|
||||
20250429,175300,5035445750,248500,248500,248500,248500,0
|
||||
20250429,175200,5035445750,248500,248500,248500,248500,0
|
||||
20250429,175100,5035445750,248500,248500,248500,248500,401
|
||||
20250429,175000,5035445750,248500,248500,248500,248500,0
|
||||
20250429,174900,5035445750,248500,248500,248500,248500,0
|
||||
20250429,174800,5035445750,248500,248500,248500,248500,0
|
||||
20250429,174700,5035445750,248500,248500,248500,248500,0
|
||||
20250429,174600,5035445750,248500,248500,248500,248500,0
|
||||
20250429,174500,5035445750,248500,248500,248500,248500,0
|
||||
20250429,174400,5035445750,248500,248500,248500,248500,0
|
||||
20250429,174300,5035445750,248500,248500,248500,248500,0
|
||||
20250429,174200,5035445750,248500,248500,248500,248500,0
|
||||
20250429,174100,5035445750,248500,248500,248500,248500,0
|
||||
20250429,174000,5035445750,248500,248500,248500,248500,0
|
||||
20250429,173900,5035445750,248500,248500,248500,248500,0
|
||||
20250429,173800,5035445750,248500,248500,248500,248500,0
|
||||
20250429,173700,5035445750,248500,248500,248500,248500,0
|
||||
20250429,173600,5035445750,248500,248500,248500,248500,0
|
||||
20250429,173500,5035445750,248500,248500,248500,248500,0
|
||||
20250429,173400,5035445750,248500,248500,248500,248500,0
|
||||
20250429,173300,5035445750,248500,248500,248500,248500,0
|
||||
20250429,173200,5035445750,248500,248500,248500,248500,0
|
||||
20250429,173100,5035445750,248500,248500,248500,248500,0
|
||||
20250429,173000,5035445750,248500,248500,248500,248500,0
|
||||
20250429,172900,5035445750,248500,248500,248500,248500,0
|
||||
20250429,172800,5035445750,248500,248500,248500,248500,0
|
||||
20250429,172700,5035445750,248500,248500,248500,248500,0
|
||||
20250429,172600,5035445750,248500,248500,248500,248500,0
|
||||
20250429,172500,5035445750,248500,248500,248500,248500,0
|
||||
20250429,172400,5035445750,248500,248500,248500,248500,0
|
||||
20250429,172300,5035445750,248500,248500,248500,248500,0
|
||||
20250429,172200,5035445750,248500,248500,248500,248500,0
|
||||
20250429,172100,5035445750,248500,248500,248500,248500,401
|
||||
20250429,172000,5035445750,248500,248500,248500,248500,0
|
||||
20250429,171900,5035445750,248500,248500,248500,248500,0
|
||||
20250429,171800,5035445750,248500,248500,248500,248500,0
|
||||
20250429,171700,5035445750,248500,248500,248500,248500,0
|
||||
20250429,171600,5035445750,248500,248500,248500,248500,0
|
||||
20250429,171500,5035445750,248500,248500,248500,248500,0
|
||||
20250429,171400,5035445750,248500,248500,248500,248500,0
|
||||
20250429,171300,5035445750,248500,248500,248500,248500,0
|
||||
20250429,171200,5035445750,248500,248500,248500,248500,0
|
||||
20250429,171100,5035445750,248500,248500,248500,248500,0
|
||||
20250429,171000,5035445750,248500,248500,248500,248500,0
|
||||
20250429,170900,5035445750,248500,248500,248500,248500,0
|
||||
20250429,170800,5035445750,248500,248500,248500,248500,0
|
||||
20250429,170700,5035445750,248500,248500,248500,248500,0
|
||||
20250429,170600,5035445750,248500,248500,248500,248500,0
|
||||
20250429,170500,5035445750,248500,248500,248500,248500,0
|
||||
20250429,170400,5035445750,248500,248500,248500,248500,0
|
||||
20250429,170300,5035445750,248500,248500,248500,248500,0
|
||||
20250429,170200,5035445750,248500,248500,248500,248500,0
|
||||
20250429,170100,5035445750,248500,248500,248500,248500,0
|
||||
20250429,170000,5035445750,248500,248500,248500,248500,0
|
||||
20250429,165900,5035445750,248500,248500,248500,248500,0
|
||||
20250429,165800,5035445750,248500,248500,248500,248500,0
|
||||
20250429,165700,5035445750,248500,248500,248500,248500,0
|
||||
20250429,165600,5035445750,248500,248500,248500,248500,0
|
||||
20250429,165500,5035445750,248500,248500,248500,248500,0
|
||||
20250429,165400,5035445750,248500,248500,248500,248500,0
|
||||
20250429,165300,5035445750,248500,248500,248500,248500,0
|
||||
20250429,165200,5035445750,248500,248500,248500,248500,0
|
||||
20250429,165100,5035445750,248500,248500,248500,248500,401
|
||||
20250429,165000,5035445750,248500,248500,248500,248500,0
|
||||
20250429,164900,5035445750,248500,248500,248500,248500,0
|
||||
20250429,164800,5035445750,248500,248500,248500,248500,0
|
||||
20250429,164700,5035445750,248500,248500,248500,248500,0
|
||||
20250429,164600,5035445750,248500,248500,248500,248500,0
|
||||
20250429,164500,5035445750,248500,248500,248500,248500,0
|
||||
20250429,164400,5035445750,248500,248500,248500,248500,0
|
||||
20250429,164300,5035445750,248500,248500,248500,248500,0
|
||||
20250429,164200,5035445750,248500,248500,248500,248500,0
|
||||
20250429,164100,5035445750,248500,248500,248500,248500,0
|
||||
20250429,164000,5035445750,248500,248500,248500,248500,0
|
||||
20250429,163900,5035445750,248500,248500,248500,248500,0
|
||||
20250429,163800,5035445750,248500,248500,248500,248500,0
|
||||
20250429,163700,5035445750,248500,248500,248500,248500,0
|
||||
20250429,163600,5035445750,248500,248500,248500,248500,0
|
||||
20250429,163500,5035445750,248500,248500,248500,248500,0
|
||||
20250429,163400,5035445750,248500,248500,248500,248500,0
|
||||
20250429,163300,5035445750,248500,248500,248500,248500,0
|
||||
20250429,163200,5035445750,248500,248500,248500,248500,0
|
||||
20250429,163100,5035445750,248500,248500,248500,248500,0
|
||||
20250429,163000,5035445750,248500,248500,248500,248500,0
|
||||
20250429,162900,5035445750,248500,248500,248500,248500,0
|
||||
20250429,162800,5035445750,248500,248500,248500,248500,0
|
||||
20250429,162700,5035445750,248500,248500,248500,248500,0
|
||||
20250429,162600,5035445750,248500,248500,248500,248500,0
|
||||
20250429,162500,5035445750,248500,248500,248500,248500,0
|
||||
20250429,162400,5035445750,248500,248500,248500,248500,0
|
||||
20250429,162300,5035445750,248500,248500,248500,248500,0
|
||||
20250429,162200,5035445750,248500,248500,248500,248500,0
|
||||
20250429,162100,5035445750,248500,248500,248500,248500,401
|
||||
20250429,162000,5035445750,248500,248500,248500,248500,0
|
||||
20250429,161900,5035445750,248500,248500,248500,248500,0
|
||||
20250429,161800,5035445750,248500,248500,248500,248500,0
|
||||
20250429,161700,5035445750,248500,248500,248500,248500,0
|
||||
20250429,161600,5035445750,248500,248500,248500,248500,0
|
||||
20250429,161500,5035445750,248500,248500,248500,248500,0
|
||||
20250429,161400,5035445750,248500,248500,248500,248500,0
|
||||
20250429,161300,5035445750,248500,248500,248500,248500,0
|
||||
20250429,161200,5035445750,248500,248500,248500,248500,0
|
||||
20250429,161100,5035445750,248500,248500,248500,248500,0
|
||||
20250429,161000,5035445750,248500,248500,248500,248500,0
|
||||
20250429,160900,5035445750,248500,248500,248500,248500,0
|
||||
20250429,160800,5035445750,248500,248500,248500,248500,0
|
||||
20250429,160700,5035445750,248500,248500,248500,248500,0
|
||||
20250429,160600,5035445750,248500,248500,248500,248500,0
|
||||
20250429,160500,5035445750,248500,248500,248500,248500,0
|
||||
20250429,160400,5035445750,248500,248500,248500,248500,0
|
||||
20250429,160300,5035445750,248500,248500,248500,248500,0
|
||||
20250429,160200,5035445750,248500,248500,248500,248500,0
|
||||
20250429,160100,5035445750,248500,248500,248500,248500,0
|
||||
20250429,160000,5035445750,248500,248500,248500,248500,0
|
||||
20250429,155900,5035445750,248500,248500,248500,248500,0
|
||||
20250429,155800,5035445750,248500,248500,248500,248500,0
|
||||
20250429,155700,5035445750,248500,248500,248500,248500,0
|
||||
20250429,155600,5035445750,248500,248500,248500,248500,0
|
||||
20250429,155500,5035445750,248500,248500,248500,248500,0
|
||||
20250429,155400,5035445750,248500,248500,248500,248500,0
|
||||
20250429,155300,5035445750,248500,248500,248500,248500,0
|
||||
20250429,155200,5035445750,248500,248500,248500,248500,0
|
||||
20250429,155100,5035445750,248500,248500,248500,248500,401
|
||||
20250429,155000,5035445750,248500,248500,248500,248500,0
|
||||
20250429,154900,5035445750,248500,248500,248500,248500,0
|
||||
20250429,154800,5035445750,248500,248500,248500,248500,0
|
||||
20250429,154700,5035445750,248500,248500,248500,248500,0
|
||||
20250429,154600,5035445750,248500,248500,248500,248500,0
|
||||
20250429,154500,5035445750,248500,248500,248500,248500,0
|
||||
20250429,154400,5035445750,248500,248500,248500,248500,0
|
||||
20250429,154300,5035445750,248500,248500,248500,248500,0
|
||||
20250429,154200,5035445750,248500,248500,248500,248500,0
|
||||
20250429,154100,5035445750,248500,248500,248500,248500,0
|
||||
20250429,154000,5035445750,248500,248500,248500,248500,0
|
||||
20250429,153900,5035445750,248500,248500,248500,248500,0
|
||||
20250429,153800,5035445750,248500,248500,248500,248500,0
|
||||
20250429,153700,5035445750,248500,248500,248500,248500,0
|
||||
20250429,153600,5035445750,248500,248500,248500,248500,0
|
||||
20250429,153500,5035445750,248500,248500,248500,248500,0
|
||||
20250429,153400,5035445750,248500,248500,248500,248500,0
|
||||
20250429,153300,5035445750,248500,248500,248500,248500,0
|
||||
20250429,153200,5035445750,248500,248500,248500,248500,0
|
||||
20250429,153100,5035445750,248500,248500,248500,248500,0
|
||||
20250429,153000,5035445750,248500,248500,248500,248500,401
|
||||
20250429,152900,4935797250,248000,248000,248000,248000,0
|
||||
20250429,152800,4935797250,248000,248000,248000,248000,0
|
||||
20250429,152700,4935797250,248000,248000,248000,248000,0
|
||||
20250429,152600,4935797250,248000,248000,248000,248000,0
|
||||
20250429,152500,4935797250,248000,248000,248000,248000,0
|
||||
20250429,152400,4935797250,248000,248000,248000,248000,0
|
||||
20250429,152300,4935797250,248000,248000,248000,248000,0
|
||||
20250429,152200,4935797250,248000,248000,248000,248000,0
|
||||
20250429,152100,4935797250,248000,248000,248000,248000,0
|
||||
20250429,152000,4935797250,248000,248000,248000,248000,0
|
||||
20250429,151900,4935797250,248000,249000,249500,248000,35
|
||||
20250429,151800,4927086750,249000,248500,249000,248500,20
|
||||
20250429,151700,4922112250,249000,249500,249500,249000,90
|
||||
20250429,151600,4899690750,249500,249500,249500,249500,19
|
||||
20250429,151500,4894950250,249500,249500,249500,249000,31
|
||||
20250429,151400,4887219750,249500,249000,249500,248500,84
|
||||
20250429,151300,4866292250,249500,249000,249500,248500,45
|
||||
20250429,151200,4855089250,249500,249500,249500,248500,54
|
||||
20250429,151100,4841643250,249000,248500,249000,248500,74
|
||||
20250429,151000,4823237750,248500,247500,248500,247500,55
|
||||
20250429,150900,4809582750,247500,248500,249000,247000,1147
|
||||
20250429,150800,4525914750,249000,249000,249500,248500,72
|
||||
20250429,150700,4507985250,249000,249000,249500,249000,47
|
||||
20250429,150600,4496267250,249500,249000,249500,248500,50
|
||||
20250429,150500,4483805750,249000,249000,249500,249000,35
|
||||
20250429,150400,4475083250,249500,249000,249500,248500,64
|
||||
20250429,150300,4459139750,249000,248500,249000,248500,43
|
||||
20250429,150200,4448438250,249000,248500,249500,248500,66
|
||||
20250429,150100,4432017750,249000,249000,249500,249000,35
|
||||
20250429,150000,4423295250,249000,249000,249500,249000,70
|
||||
20250429,145900,4405852750,249000,248500,249500,248500,124
|
||||
20250429,145800,4374960750,248500,248500,249000,248000,111
|
||||
20250429,145700,4347379250,248500,249000,249000,248000,181
|
||||
20250429,145600,4302405250,249000,249500,249500,248000,384
|
||||
20250429,145500,4206998250,249500,249000,249500,248500,127
|
||||
20250429,145400,4175317750,249000,249000,249500,248000,120
|
||||
20250429,145300,4145433750,249000,248500,249000,248000,94
|
||||
20250429,145200,4122036250,249000,249000,249000,248500,137
|
||||
20250429,145100,4087927750,249000,248000,249000,248000,131
|
||||
20250429,145000,4055338750,248000,248500,249000,248000,67
|
||||
20250429,144900,4038680750,248500,248000,248500,247500,72
|
||||
20250429,144800,4020807750,248000,248500,248500,248000,64
|
||||
20250429,144700,4004908250,248000,247500,248500,247000,161
|
||||
20250429,144600,3964967250,247500,247500,247500,247000,42
|
||||
20250429,144500,3954575250,248000,248000,248000,247500,37
|
||||
20250429,144400,3945401750,247500,247500,248000,247500,35
|
||||
20250429,144300,3936731250,248000,247000,248000,247000,76
|
||||
20250429,144200,3917924750,247000,247000,247500,247000,30
|
||||
20250429,144100,3910505250,247500,247000,247500,247000,51
|
||||
20250429,144000,3897890250,247000,247000,247500,247000,38
|
||||
20250429,143900,3888491750,247500,247500,247500,247000,46
|
||||
20250429,143800,3877113750,247000,247000,247500,247000,36
|
||||
20250429,143700,3868209750,247500,247500,248000,247000,86
|
||||
20250429,143600,3846926250,247500,247000,247500,247000,40
|
||||
20250429,143500,3837033750,247000,247000,247500,247000,14
|
||||
20250429,143400,3833575250,247500,247000,247500,246500,63
|
||||
20250429,143300,3818014250,247000,247000,247500,247000,15
|
||||
20250429,143200,3814306750,247000,247500,247500,247000,27
|
||||
20250429,143100,3807633750,247000,247000,247000,247000,16
|
||||
20250429,143000,3803681750,247500,247000,247500,246500,17
|
||||
20250429,142900,3799480250,247500,247000,247500,247000,55
|
||||
20250429,142800,3785878750,247000,247500,248000,247000,29
|
||||
20250429,142700,3778700250,247500,247500,247500,247000,98
|
||||
20250429,142600,3754453250,247000,246500,247000,245500,634
|
||||
20250429,142500,3598349750,246500,247000,247500,246500,420
|
||||
20250429,142400,3494717750,247500,247500,248000,247000,47
|
||||
20250429,142300,3483087750,247000,248000,248000,247000,13
|
||||
20250429,142200,3479872750,248000,247500,248000,247000,35
|
||||
20250429,142100,3471209750,247500,247500,248000,247500,22
|
||||
20250429,142000,3465761250,247500,248000,248000,247500,25
|
||||
20250429,141900,3459566750,248000,247500,248000,247000,102
|
||||
20250429,141800,3434297250,247500,248000,248000,247500,54
|
||||
20250429,141700,3420914750,247500,247500,248000,247500,25
|
||||
20250429,141600,3414724250,247500,247500,248000,247500,18
|
||||
20250429,141500,3410264250,247500,248000,248000,247500,31
|
||||
20250429,141400,3402585750,248000,248000,248000,247500,21
|
||||
20250429,141300,3397381750,248000,248000,248000,247500,19
|
||||
20250429,141200,3392672750,248000,248000,248000,247500,26
|
||||
20250429,141100,3386235250,247500,247500,248000,247500,19
|
||||
20250429,141000,3381527250,247500,247500,248000,247500,16
|
||||
20250429,140900,3377564250,247500,247500,248500,247500,50
|
||||
20250429,140800,3365171750,248000,248000,248500,247500,5
|
||||
20250429,140700,3363931750,248000,247000,248000,247000,138
|
||||
20250429,140600,3329772750,247000,248000,248000,247000,998
|
||||
20250429,140500,3083080750,248000,248500,248500,248000,51
|
||||
20250429,140400,3070427750,248500,248000,248500,248000,35
|
||||
20250429,140300,3061737750,248000,248500,248500,248000,15
|
||||
20250429,140200,3058014250,248000,248500,248500,248000,27
|
||||
20250429,140100,3051309750,248000,248500,248500,248000,27
|
||||
20250429,140000,3044606750,248500,248500,248500,248000,18
|
||||
20250429,135900,3040138750,248500,248500,248500,248000,43
|
||||
20250429,135800,3029455250,248500,248000,248500,248000,31
|
||||
20250429,135700,3021763750,248000,248500,248500,248000,15
|
||||
20250429,135600,3018041250,248500,248500,248500,248000,13
|
||||
20250429,135500,3014813750,248000,248250,248500,248000,37
|
||||
20250429,135400,3005628750,248250,248250,248250,248000,10
|
||||
20250429,135300,3003147750,248250,248000,248250,248000,26
|
||||
20250429,135200,2996698250,248000,248250,248250,248000,19
|
||||
20250429,135100,2991984000,248250,248000,248250,248000,12
|
||||
20250429,135000,2989006500,248000,248250,248250,248000,20
|
||||
20250429,134900,2984045500,248000,248000,248250,248000,32
|
||||
20250429,134800,2976104750,248000,248500,248500,248000,13
|
||||
20250429,134700,2972879250,248000,247500,248500,247500,58
|
||||
20250429,134600,2958493750,247500,247500,248000,247500,93
|
||||
20250429,134500,2935434750,247500,247500,248000,247500,16
|
||||
20250429,134400,2931472250,248000,248000,248000,247500,18
|
||||
20250429,134300,2927013250,247500,248000,248000,247500,19
|
||||
20250429,134200,2922305750,247500,247500,248000,247500,12
|
||||
20250429,134100,2919332750,248000,248000,248000,247500,734
|
||||
20250429,134000,2737613750,248000,249000,249000,248000,210
|
||||
20250429,133900,2685511250,248500,248500,249000,248500,25
|
||||
20250429,133800,2679292250,249000,248500,249000,248500,20
|
||||
20250429,133700,2674318250,248500,248500,249000,248500,12
|
||||
20250429,133600,2671334250,248500,248500,249000,248500,26
|
||||
20250429,133500,2664870750,249000,249000,249000,248500,10
|
||||
20250429,133400,2662381250,249000,249000,249000,248500,11
|
||||
20250429,133300,2659643750,249000,248500,249000,248500,17
|
||||
20250429,133200,2655415750,249000,249000,249000,248500,8
|
||||
20250429,133100,2653424750,249000,248500,249000,248000,38
|
||||
20250429,133000,2643982250,248500,248500,248500,248000,36
|
||||
20250429,132900,2635041750,248000,248500,248500,248000,20
|
||||
20250429,132800,2630072250,248000,248500,248500,248000,6
|
||||
20250429,132700,2628582250,248500,248500,248500,248000,15
|
||||
20250429,132600,2624858250,248000,248000,249000,247500,277
|
||||
20250429,132500,2556126250,248000,248000,248000,247500,97
|
||||
20250429,132400,2532070750,248500,248500,248500,248500,5
|
||||
20250429,132300,2530828250,248500,248500,248500,248000,50
|
||||
20250429,132200,2518425750,248500,248000,248500,248000,12
|
||||
20250429,132100,2515447500,248500,248500,248500,248500,5
|
||||
20250429,132000,2514205000,248000,248500,248500,248000,8
|
||||
20250429,131900,2512217500,248500,248500,248500,248000,103
|
||||
20250429,131800,2486633500,248500,248500,248500,248000,352
|
||||
20250429,131700,2399298000,249000,249000,249000,249000,6
|
||||
20250429,131600,2397804000,249000,249000,249000,248500,12
|
||||
20250429,131500,2394819500,249000,249000,249000,249000,10
|
||||
20250429,131400,2392329500,249000,249000,249000,249000,6
|
||||
20250429,131300,2390835500,248500,249000,249000,248500,17
|
||||
20250429,131200,2386607000,249000,249000,249000,248500,7
|
||||
20250429,131100,2384864500,249000,248500,249000,248500,16
|
||||
20250429,131000,2380884000,249000,249500,250000,248500,562
|
||||
20250429,130900,2241120000,250000,249000,250000,249000,358
|
||||
20250429,130800,2151952000,249000,249000,249000,248500,14
|
||||
20250429,130700,2148470000,248500,249000,249000,248500,10
|
||||
20250429,130600,2145984000,249000,249000,249000,249000,6
|
||||
20250429,130500,2144490000,249000,249000,249000,248500,10
|
||||
20250429,130400,2142003500,249000,249000,249500,249000,70
|
||||
20250429,130300,2124572500,249000,249500,249500,249000,82
|
||||
20250429,130200,2104152000,249500,249500,249500,249000,17
|
||||
20250429,130100,2099914500,249500,249500,249500,249000,16
|
||||
20250429,130000,2095926000,249500,249500,249500,249500,10
|
||||
20250429,125900,2093431000,249500,249500,249500,249000,15
|
||||
20250429,125800,2089692500,249500,249500,249500,249500,8
|
||||
20250429,125700,2087696500,249000,249000,249500,249000,34
|
||||
20250429,125600,2079225500,249500,249500,249500,249500,7
|
||||
20250429,125500,2077479000,249500,249500,249500,249000,16
|
||||
20250429,125400,2073490000,249500,249500,249500,249000,14
|
||||
20250429,125300,2070000500,249500,249500,249500,249500,11
|
||||
20250429,125200,2067256000,249500,249500,249500,249500,5
|
||||
20250429,125100,2066008500,249000,249500,249500,249000,17
|
||||
20250429,125000,2061771500,249500,249500,249500,249000,56
|
||||
20250429,124900,2047800000,249500,249500,249500,249000,9
|
||||
20250429,124800,2045555000,249500,249000,249500,249000,12
|
||||
20250429,124700,2042565000,249500,249500,249500,249500,5
|
||||
20250429,124600,2041317500,249000,250000,250000,249000,34
|
||||
20250429,124500,2032839500,249500,250000,250000,249500,11
|
||||
20250429,124400,2030094000,250000,250000,250000,250000,6
|
||||
20250429,124300,2028594000,250000,249500,250000,249500,9
|
||||
20250429,124200,2026347500,250000,249500,250000,249500,8
|
||||
20250429,124100,2024349000,249500,249500,249500,249500,4
|
||||
20250429,124000,2023351000,249500,249500,249500,249500,103
|
||||
20250429,123900,1997652500,249500,250000,250000,249500,6
|
||||
20250429,123800,1996153000,250000,250000,250000,250000,3
|
||||
20250429,123700,1995403000,250000,250000,250000,249500,13
|
||||
20250429,123600,1992156500,250000,250500,250500,250000,32
|
||||
20250429,123500,1984156000,250500,250500,250500,250500,5
|
||||
20250429,123400,1982903500,250000,250500,250500,250000,11
|
||||
20250429,123300,1980152000,250500,250000,250500,250000,4
|
||||
20250429,123200,1979151500,250000,250500,250500,250000,55
|
||||
20250429,123100,1965400500,250000,250000,250500,250000,15
|
||||
20250429,123000,1961649000,250500,250500,250500,250000,15
|
||||
20250429,122900,1957895500,250500,250500,250500,250000,16
|
||||
20250429,122800,1953891500,250500,250500,250500,250500,10
|
||||
20250429,122700,1951386500,250500,250500,250500,250500,7
|
||||
20250429,122600,1949633000,250500,250500,250500,250000,14
|
||||
20250429,122500,1946129500,250500,250500,250500,250500,3
|
||||
20250429,122400,1945378000,250500,250500,250500,250500,7
|
||||
20250429,122300,1943624500,250000,250500,250500,250000,10
|
||||
20250429,122200,1941123500,250000,250500,250500,250000,5
|
||||
20250429,122100,1939871500,250500,250500,250500,250500,4
|
||||
20250429,122000,1938869500,250500,250500,250500,250000,11
|
||||
20250429,121900,1936117500,250000,250500,250500,250000,6
|
||||
20250429,121800,1934615000,250500,250000,250500,250000,12
|
||||
20250429,121700,1931613000,250000,250000,250000,250000,396
|
||||
20250429,121600,1832613000,250000,250000,250500,250000,46
|
||||
20250429,121500,1821112500,250500,250500,250500,250000,12
|
||||
20250429,121400,1818110000,250500,250500,250500,250000,7
|
||||
20250429,121300,1816358500,250500,250000,251000,250000,131
|
||||
20250429,121200,1783569500,249500,251500,251500,249500,373
|
||||
20250429,121100,1690220000,251500,251500,251500,251500,2
|
||||
20250429,121000,1689717000,251500,251000,251500,251000,13
|
||||
20250429,120900,1686448000,251500,251000,251500,251000,20
|
||||
20250429,120800,1681426500,251500,251500,251500,251500,10
|
||||
20250429,120700,1678911500,251500,251500,251500,251500,8
|
||||
20250429,120600,1676899500,251000,251500,251500,251000,15
|
||||
20250429,120500,1673131000,251500,251500,251500,251500,179
|
||||
20250429,120400,1628112500,251500,251000,251500,251000,10
|
||||
20250429,120300,1625601000,251500,251500,251500,251500,10
|
||||
20250429,120200,1623086000,251500,251500,251500,251500,5
|
||||
20250429,120100,1621828500,251500,251500,251500,251000,19
|
||||
20250429,120000,1617054000,251500,251000,251500,251000,8
|
||||
20250429,115900,1615044000,251500,251500,251500,251000,8
|
||||
20250429,115800,1613033000,251500,251500,251500,251000,15
|
||||
20250429,115700,1609264500,251500,251500,251500,251500,8
|
||||
20250429,115600,1607252500,251500,251500,251500,251500,6
|
||||
20250429,115500,1605743500,251500,251000,251500,251000,16
|
||||
20250429,115400,1601724000,251500,251500,251500,251500,8
|
||||
20250429,115300,1599712000,251500,251500,251500,251000,9
|
||||
20250429,115200,1597449000,251000,251500,251500,251000,16
|
||||
20250429,115100,1593428500,251500,251500,251500,251500,7
|
||||
20250429,115000,1591668000,251500,251500,251500,251000,19
|
||||
20250429,114900,1586894000,251000,251500,251500,251000,7
|
||||
20250429,114800,1585135000,251500,251500,251500,251000,12
|
||||
20250429,114700,1582120000,251500,251500,251500,251000,11
|
||||
20250429,114600,1579357000,251500,251500,251500,251500,4
|
||||
20250429,114500,1578351000,251500,251500,251500,251500,6
|
||||
20250429,114400,1576842000,251500,251000,251500,251000,28
|
||||
20250429,114300,1569812000,251500,251500,251500,251000,13
|
||||
20250429,114200,1566543000,251500,251500,251500,251000,6
|
||||
20250429,114100,1565034500,251000,251500,251500,251000,16
|
||||
20250429,114000,1561014500,251000,251000,251500,251000,9
|
||||
20250429,113900,1558752000,251500,251500,251500,251000,30
|
||||
20250429,113800,1551217500,251500,251500,251500,251500,8
|
||||
20250429,113700,1549205500,251500,251500,251500,251500,6
|
||||
20250429,113600,1547696500,251500,251500,251500,251000,16
|
||||
20250429,113500,1543676000,251500,251500,251500,251500,6
|
||||
20250429,113400,1542167000,251500,251500,251500,251500,10
|
||||
20250429,113300,1539652000,251500,251500,251500,251000,25
|
||||
20250429,113200,1533368500,251500,251500,251500,251500,84
|
||||
20250429,113100,1512242500,251500,251500,251500,251500,5
|
||||
20250429,113000,1510985000,251500,251500,251500,251000,13
|
||||
20250429,112900,1507719500,251500,251500,251500,251000,10
|
||||
20250429,112800,1505205000,251500,251500,251500,251500,4
|
||||
20250429,112700,1504199000,251500,251500,251500,251000,15
|
||||
20250429,112600,1500430500,251000,251500,251500,251000,164
|
||||
20250429,112500,1459185000,251500,251000,251500,251000,23
|
||||
20250429,112400,1453404000,251500,251500,251500,251000,4
|
||||
20250429,112300,1452398500,251000,251500,251500,251000,143
|
||||
20250429,112200,1416502500,251000,251500,251500,251000,11
|
||||
20250429,112100,1413740000,251500,251500,251500,251000,11
|
||||
20250429,112000,1410976000,251000,251000,251000,251000,64
|
||||
20250429,111900,1394912000,251000,251500,251500,251000,33
|
||||
20250429,111800,1386627000,251500,251500,251500,251000,11
|
||||
20250429,111700,1383861000,251500,251500,251500,251000,9
|
||||
20250429,111600,1381598000,251000,251500,251500,251000,15
|
||||
20250429,111500,1377829500,251500,251000,251500,251000,12
|
||||
20250429,111400,1374814000,251500,251250,251500,251000,14
|
||||
20250429,111300,1371295250,251500,251500,251500,251250,29
|
||||
20250429,111200,1364002000,251500,251000,251500,251000,8
|
||||
20250429,111100,1361990500,251500,251500,251500,251000,15
|
||||
20250429,111000,1358223000,251500,251000,251500,251000,20
|
||||
20250429,110900,1353194000,251500,251500,251500,251500,5
|
||||
20250429,110800,1351936500,251000,251000,251500,250500,89
|
||||
20250429,110700,1329600500,251000,251000,251000,251000,6
|
||||
20250429,110600,1328094500,250500,250500,250500,250500,52
|
||||
20250429,110500,1315068500,250500,250500,251000,250000,21
|
||||
20250429,110400,1309807500,250000,250000,250000,250000,1
|
||||
20250429,110300,1309557500,250000,251000,251000,250000,9
|
||||
20250429,110200,1307302000,251000,250500,251000,250500,9
|
||||
20250429,110100,1305046500,250500,250000,250500,250000,347
|
||||
20250429,110000,1218245500,250000,250000,250500,250000,199
|
||||
20250429,105900,1168491500,250500,250500,250500,250500,4
|
||||
20250429,105800,1167489500,250500,250000,250500,250000,8
|
||||
20250429,105700,1165486000,250500,250500,250500,250000,11
|
||||
20250429,105600,1162734000,250500,250500,250500,250500,5
|
||||
20250429,105500,1161481500,250500,250000,250500,250000,7
|
||||
20250429,105400,1159729000,250500,251000,251000,250500,7
|
||||
20250429,105300,1157974500,250500,251000,251000,250500,27
|
||||
20250429,105200,1151209500,251000,251000,251000,251000,5
|
||||
20250429,105100,1149954500,250500,251000,251000,250500,10
|
||||
20250429,105000,1147448500,251000,251000,251000,251000,1
|
||||
20250429,104900,1147197500,250500,250000,251000,250000,784
|
||||
20250429,104800,950493500,250000,250500,250500,250000,13
|
||||
20250429,104700,947240500,250000,250500,250500,250000,8
|
||||
20250429,104600,945237000,250500,250500,250500,250000,15
|
||||
20250429,104500,941483000,250500,250500,250500,250000,12
|
||||
20250429,104400,938481000,250500,250500,250500,250500,4
|
||||
20250429,104300,937479000,250500,250500,250500,250000,14
|
||||
20250429,104200,933975500,250500,250500,250500,250000,5
|
||||
20250429,104100,932723500,250500,250500,250500,250500,7
|
||||
20250429,104000,930970000,250500,250500,250500,250000,16
|
||||
20250429,103900,926966500,250500,250500,250500,250500,4
|
||||
20250429,103800,925964500,250500,250500,250500,250500,6
|
||||
20250429,103700,924461500,250500,250500,250500,250500,2
|
||||
20250429,103600,923960500,250500,250500,250500,250000,10
|
||||
20250429,103500,921456500,250000,250500,250500,250000,5
|
||||
20250429,103400,920204500,250500,250500,250500,250500,5
|
||||
20250429,103300,918952000,250500,250000,250500,250000,3
|
||||
20250429,103200,918201500,250000,250500,250500,250000,19
|
||||
20250429,103100,913449500,250500,251000,251000,250500,42
|
||||
20250429,103000,902925500,251000,250500,251000,250500,87
|
||||
20250429,102900,881127500,250500,250500,250500,250000,10
|
||||
20250429,102800,878623000,250500,250500,250500,250500,5
|
||||
20250429,102700,877370500,250500,250500,250500,250000,35
|
||||
20250429,102600,868617000,250000,250500,250500,250000,9
|
||||
20250429,102500,866363500,250500,250000,250500,250000,152
|
||||
20250429,102400,828361000,250000,250000,250000,250000,5
|
||||
20250429,102300,827111000,250000,250000,250000,249500,5
|
||||
20250429,102200,825861500,250000,250000,250000,250000,7
|
||||
20250429,102100,824111500,250000,250000,250000,250000,7
|
||||
20250429,102000,822361500,249500,250000,250000,249500,3
|
||||
20250429,101900,821612000,250000,250500,250500,250000,13
|
||||
20250429,101800,818361500,250500,250500,250500,250500,1
|
||||
20250429,101700,818111000,250500,250000,250500,250000,6
|
||||
20250429,101600,816609500,250000,250500,250500,250000,102
|
||||
20250429,101500,791107500,250500,250500,250500,250500,6
|
||||
20250429,101400,789604500,250500,250500,250500,250000,6
|
||||
20250429,101300,788102000,250500,250500,250500,250000,9
|
||||
20250429,101200,785848000,250500,250000,251000,250000,184
|
||||
20250429,101100,739796500,250000,250000,250000,249500,11
|
||||
20250429,101000,737047500,250000,249500,250000,249500,11
|
||||
20250429,100900,734298500,250000,249500,250000,249500,66
|
||||
20250429,100800,717829000,249500,249500,249500,249500,8
|
||||
20250429,100700,715833000,249500,249500,249500,249500,6
|
||||
20250429,100600,714336000,249000,249000,249500,249000,6
|
||||
20250429,100500,712841500,249500,249500,249500,249500,0
|
||||
20250429,100400,712841500,249500,249500,249500,249500,2
|
||||
20250429,100300,712342500,249500,249000,249500,248000,213
|
||||
20250429,100200,659394000,249000,249000,249000,249000,5
|
||||
20250429,100100,658149000,249000,248500,249000,248000,17
|
||||
20250429,100000,653923000,248500,248000,248500,248000,18
|
||||
20250429,095900,649450500,248500,248500,248500,248500,1
|
||||
20250429,095800,649202000,248500,248500,249000,248000,55
|
||||
20250429,095700,635554500,248500,248500,248500,248500,2
|
||||
20250429,095600,635057500,248000,248000,248000,248000,0
|
||||
20250429,095500,635057500,248000,248000,248500,248000,130
|
||||
20250429,095400,602812000,248000,250000,250000,248000,368
|
||||
20250429,095300,511455000,250000,250000,250000,249500,8
|
||||
20250429,095200,509455500,249500,249500,249500,249500,45
|
||||
20250429,095100,498228000,249500,249500,249500,249500,8
|
||||
20250429,095000,496232000,249500,249000,249500,249000,20
|
||||
20250429,094900,491250500,249000,249000,249000,249000,20
|
||||
20250429,094800,486270500,249000,249000,249000,249000,13
|
||||
20250429,094700,483033500,249500,249500,249500,249500,0
|
||||
20250429,094600,483033500,249500,249000,249500,249000,4
|
||||
20250429,094500,482036000,249000,249000,249000,249000,21
|
||||
20250429,094400,476807000,248000,249500,249500,247500,171
|
||||
20250429,094300,434367500,249500,249500,249500,249500,5
|
||||
20250429,094200,433120000,249500,249500,249500,249500,7
|
||||
20250429,094100,431373500,249000,249000,249000,248500,12
|
||||
20250429,094000,428386000,249000,249000,249000,248500,5
|
||||
20250429,093900,427141500,248500,248500,248500,248500,28
|
||||
20250429,093800,420183500,249000,248500,249000,248000,110
|
||||
20250429,093700,392822500,248500,248500,248500,248500,6
|
||||
20250429,093600,391331500,248500,248500,248500,248500,6
|
||||
20250429,093500,389840500,248000,248500,248500,248000,13
|
||||
20250429,093400,386611000,248000,248000,248000,248000,1
|
||||
20250429,093300,386363000,248500,248500,248500,248500,11
|
||||
20250429,093200,383629500,248500,248500,248500,248500,1
|
||||
20250429,093100,383381000,248500,248000,248500,248000,7
|
||||
20250429,093000,381643000,248000,248000,248000,248000,19
|
||||
20250429,092900,376931000,248000,248000,248000,248000,0
|
||||
20250429,092800,376931000,248000,248000,248000,247000,13
|
||||
20250429,092700,373708000,247000,247000,247000,246500,36
|
||||
20250429,092600,364816500,247000,246500,247000,246500,31
|
||||
20250429,092500,357160000,246500,246500,246500,246500,15
|
||||
20250429,092400,353462500,246500,246750,247000,246500,40
|
||||
20250429,092300,343599500,246500,247500,247500,246500,373
|
||||
20250429,092200,251476000,247500,247500,247500,247500,0
|
||||
20250429,092100,251476000,247500,248500,248500,247500,32
|
||||
20250429,092000,243553500,247500,248250,248250,247500,30
|
||||
20250429,091900,236109500,248250,247750,248500,247750,44
|
||||
20250429,091800,225193000,247500,247000,247500,246500,41
|
||||
20250429,091700,215064750,247500,247500,247500,247500,4
|
||||
20250429,091600,214074750,247000,248000,248000,247000,2
|
||||
20250429,091500,213579750,248000,247000,248000,246500,65
|
||||
20250429,091400,197507000,246500,248000,248000,246500,264
|
||||
20250429,091300,132273500,248000,248000,248000,247500,33
|
||||
20250429,091200,124091500,248000,248000,248000,248000,1
|
||||
20250429,091100,123843500,248000,248000,248000,248000,7
|
||||
20250429,091000,122107500,248000,248000,248500,247000,58
|
||||
20250429,090900,107707500,247500,249000,249000,247000,231
|
||||
20250429,090800,50400000,249000,249000,249000,249000,2
|
||||
20250429,090700,49902000,249000,248500,249500,248500,20
|
||||
20250429,090600,44923500,249500,249500,249500,248500,9
|
||||
20250429,090500,42679000,248500,249500,249500,248500,40
|
||||
20250429,090400,32719500,249500,249500,249500,249500,9
|
||||
20250429,090300,30474000,249500,249500,249500,249500,14
|
||||
20250429,090200,26981000,249000,249500,249500,249000,56
|
||||
20250429,090100,13009500,249500,250500,250500,249500,31
|
||||
20250429,090000,5260500,250500,250500,250500,250500,21
|
||||
|
Reference in New Issue
Block a user