Update 2025-04-29 2740 candle_min
This commit is contained in:
564
002790/min/candle-20250429.csv
Normal file
564
002790/min/candle-20250429.csv
Normal file
@@ -0,0 +1,564 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,182200,5191507325,22650,22650,22650,22650,7199
|
||||
20250429,182100,5191507325,22650,22650,22650,22650,0
|
||||
20250429,182000,5191507325,22650,22650,22650,22650,0
|
||||
20250429,181900,5191507325,22650,22650,22650,22650,0
|
||||
20250429,181800,5191507325,22650,22650,22650,22650,0
|
||||
20250429,181700,5191507325,22650,22650,22650,22650,0
|
||||
20250429,181600,5191507325,22650,22650,22650,22650,0
|
||||
20250429,181500,5191507325,22650,22650,22650,22650,0
|
||||
20250429,181400,5191507325,22650,22650,22650,22650,0
|
||||
20250429,181300,5191507325,22650,22650,22650,22650,0
|
||||
20250429,181200,5191507325,22650,22650,22650,22650,0
|
||||
20250429,181100,5191507325,22650,22650,22650,22650,0
|
||||
20250429,181000,5191507325,22650,22650,22650,22650,0
|
||||
20250429,180900,5191507325,22650,22650,22650,22650,0
|
||||
20250429,180800,5191507325,22650,22650,22650,22650,0
|
||||
20250429,180700,5191507325,22650,22650,22650,22650,0
|
||||
20250429,180600,5191507325,22650,22650,22650,22650,0
|
||||
20250429,180500,5191507325,22650,22650,22650,22650,0
|
||||
20250429,180400,5191507325,22650,22650,22650,22650,0
|
||||
20250429,180300,5191507325,22650,22650,22650,22650,0
|
||||
20250429,180200,5191507325,22650,22650,22650,22650,0
|
||||
20250429,180100,5191507325,22650,22650,22650,22650,0
|
||||
20250429,180000,5191507325,22650,22650,22650,22650,0
|
||||
20250429,175900,5191507325,22650,22650,22650,22650,0
|
||||
20250429,175800,5191507325,22650,22650,22650,22650,0
|
||||
20250429,175700,5191507325,22650,22650,22650,22650,0
|
||||
20250429,175600,5191507325,22650,22650,22650,22650,0
|
||||
20250429,175500,5191507325,22650,22650,22650,22650,0
|
||||
20250429,175400,5191507325,22650,22650,22650,22650,0
|
||||
20250429,175300,5191507325,22650,22650,22650,22650,0
|
||||
20250429,175200,5191507325,22650,22650,22650,22650,7199
|
||||
20250429,175100,5191507325,22650,22650,22650,22650,0
|
||||
20250429,175000,5191507325,22650,22650,22650,22650,0
|
||||
20250429,174900,5191507325,22650,22650,22650,22650,0
|
||||
20250429,174800,5191507325,22650,22650,22650,22650,0
|
||||
20250429,174700,5191507325,22650,22650,22650,22650,0
|
||||
20250429,174600,5191507325,22650,22650,22650,22650,0
|
||||
20250429,174500,5191507325,22650,22650,22650,22650,0
|
||||
20250429,174400,5191507325,22650,22650,22650,22650,0
|
||||
20250429,174300,5191507325,22650,22650,22650,22650,0
|
||||
20250429,174200,5191507325,22650,22650,22650,22650,0
|
||||
20250429,174100,5191507325,22650,22650,22650,22650,0
|
||||
20250429,174000,5191507325,22650,22650,22650,22650,0
|
||||
20250429,173900,5191507325,22650,22650,22650,22650,0
|
||||
20250429,173800,5191507325,22650,22650,22650,22650,0
|
||||
20250429,173700,5191507325,22650,22650,22650,22650,0
|
||||
20250429,173600,5191507325,22650,22650,22650,22650,0
|
||||
20250429,173500,5191507325,22650,22650,22650,22650,0
|
||||
20250429,173400,5191507325,22650,22650,22650,22650,0
|
||||
20250429,173300,5191507325,22650,22650,22650,22650,0
|
||||
20250429,173200,5191507325,22650,22650,22650,22650,0
|
||||
20250429,173100,5191507325,22650,22650,22650,22650,0
|
||||
20250429,173000,5191507325,22650,22650,22650,22650,0
|
||||
20250429,172900,5191507325,22650,22650,22650,22650,0
|
||||
20250429,172800,5191507325,22650,22650,22650,22650,0
|
||||
20250429,172700,5191507325,22650,22650,22650,22650,0
|
||||
20250429,172600,5191507325,22650,22650,22650,22650,0
|
||||
20250429,172500,5191507325,22650,22650,22650,22650,0
|
||||
20250429,172400,5191507325,22650,22650,22650,22650,0
|
||||
20250429,172300,5191507325,22650,22650,22650,22650,0
|
||||
20250429,172200,5191507325,22650,22650,22650,22650,7199
|
||||
20250429,172100,5191507325,22650,22650,22650,22650,0
|
||||
20250429,172000,5191507325,22650,22650,22650,22650,0
|
||||
20250429,171900,5191507325,22650,22650,22650,22650,0
|
||||
20250429,171800,5191507325,22650,22650,22650,22650,0
|
||||
20250429,171700,5191507325,22650,22650,22650,22650,0
|
||||
20250429,171600,5191507325,22650,22650,22650,22650,0
|
||||
20250429,171500,5191507325,22650,22650,22650,22650,0
|
||||
20250429,171400,5191507325,22650,22650,22650,22650,0
|
||||
20250429,171300,5191507325,22650,22650,22650,22650,0
|
||||
20250429,171200,5191507325,22650,22650,22650,22650,0
|
||||
20250429,171100,5191507325,22650,22650,22650,22650,0
|
||||
20250429,171000,5191507325,22650,22650,22650,22650,0
|
||||
20250429,170900,5191507325,22650,22650,22650,22650,0
|
||||
20250429,170800,5191507325,22650,22650,22650,22650,0
|
||||
20250429,170700,5191507325,22650,22650,22650,22650,0
|
||||
20250429,170600,5191507325,22650,22650,22650,22650,0
|
||||
20250429,170500,5191507325,22650,22650,22650,22650,0
|
||||
20250429,170400,5191507325,22650,22650,22650,22650,0
|
||||
20250429,170300,5191507325,22650,22650,22650,22650,0
|
||||
20250429,170200,5191507325,22650,22650,22650,22650,0
|
||||
20250429,170100,5191507325,22650,22650,22650,22650,0
|
||||
20250429,170000,5191507325,22650,22650,22650,22650,0
|
||||
20250429,165900,5191507325,22650,22650,22650,22650,0
|
||||
20250429,165800,5191507325,22650,22650,22650,22650,0
|
||||
20250429,165700,5191507325,22650,22650,22650,22650,0
|
||||
20250429,165600,5191507325,22650,22650,22650,22650,0
|
||||
20250429,165500,5191507325,22650,22650,22650,22650,0
|
||||
20250429,165400,5191507325,22650,22650,22650,22650,0
|
||||
20250429,165300,5191507325,22650,22650,22650,22650,0
|
||||
20250429,165200,5191507325,22650,22650,22650,22650,7199
|
||||
20250429,165100,5191507325,22650,22650,22650,22650,0
|
||||
20250429,165000,5191507325,22650,22650,22650,22650,0
|
||||
20250429,164900,5191507325,22650,22650,22650,22650,0
|
||||
20250429,164800,5191507325,22650,22650,22650,22650,0
|
||||
20250429,164700,5191507325,22650,22650,22650,22650,0
|
||||
20250429,164600,5191507325,22650,22650,22650,22650,0
|
||||
20250429,164500,5191507325,22650,22650,22650,22650,0
|
||||
20250429,164400,5191507325,22650,22650,22650,22650,0
|
||||
20250429,164300,5191507325,22650,22650,22650,22650,0
|
||||
20250429,164200,5191507325,22650,22650,22650,22650,0
|
||||
20250429,164100,5191507325,22650,22650,22650,22650,0
|
||||
20250429,164000,5191507325,22650,22650,22650,22650,0
|
||||
20250429,163900,5191507325,22650,22650,22650,22650,0
|
||||
20250429,163800,5191507325,22650,22650,22650,22650,0
|
||||
20250429,163700,5191507325,22650,22650,22650,22650,0
|
||||
20250429,163600,5191507325,22650,22650,22650,22650,0
|
||||
20250429,163500,5191507325,22650,22650,22650,22650,0
|
||||
20250429,163400,5191507325,22650,22650,22650,22650,0
|
||||
20250429,163300,5191507325,22650,22650,22650,22650,0
|
||||
20250429,163200,5191507325,22650,22650,22650,22650,0
|
||||
20250429,163100,5191507325,22650,22650,22650,22650,0
|
||||
20250429,163000,5191507325,22650,22650,22650,22650,0
|
||||
20250429,162900,5191507325,22650,22650,22650,22650,0
|
||||
20250429,162800,5191507325,22650,22650,22650,22650,0
|
||||
20250429,162700,5191507325,22650,22650,22650,22650,0
|
||||
20250429,162600,5191507325,22650,22650,22650,22650,0
|
||||
20250429,162500,5191507325,22650,22650,22650,22650,0
|
||||
20250429,162400,5191507325,22650,22650,22650,22650,0
|
||||
20250429,162300,5191507325,22650,22650,22650,22650,0
|
||||
20250429,162200,5191507325,22650,22650,22650,22650,7199
|
||||
20250429,162100,5191507325,22650,22650,22650,22650,0
|
||||
20250429,162000,5191507325,22650,22650,22650,22650,0
|
||||
20250429,161900,5191507325,22650,22650,22650,22650,0
|
||||
20250429,161800,5191507325,22650,22650,22650,22650,0
|
||||
20250429,161700,5191507325,22650,22650,22650,22650,0
|
||||
20250429,161600,5191507325,22650,22650,22650,22650,0
|
||||
20250429,161500,5191507325,22650,22650,22650,22650,0
|
||||
20250429,161400,5191507325,22650,22650,22650,22650,0
|
||||
20250429,161300,5191507325,22650,22650,22650,22650,0
|
||||
20250429,161200,5191507325,22650,22650,22650,22650,0
|
||||
20250429,161100,5191507325,22650,22650,22650,22650,0
|
||||
20250429,161000,5191507325,22650,22650,22650,22650,0
|
||||
20250429,160900,5191507325,22650,22650,22650,22650,0
|
||||
20250429,160800,5191507325,22650,22650,22650,22650,0
|
||||
20250429,160700,5191507325,22650,22650,22650,22650,0
|
||||
20250429,160600,5191507325,22650,22650,22650,22650,0
|
||||
20250429,160500,5191507325,22650,22650,22650,22650,0
|
||||
20250429,160400,5191507325,22650,22650,22650,22650,0
|
||||
20250429,160300,5191507325,22650,22650,22650,22650,0
|
||||
20250429,160200,5191507325,22650,22650,22650,22650,0
|
||||
20250429,160100,5191507325,22650,22650,22650,22650,0
|
||||
20250429,160000,5191507325,22650,22650,22650,22650,0
|
||||
20250429,155900,5191507325,22650,22650,22650,22650,0
|
||||
20250429,155800,5191507325,22650,22650,22650,22650,0
|
||||
20250429,155700,5191507325,22650,22650,22650,22650,0
|
||||
20250429,155600,5191507325,22650,22650,22650,22650,0
|
||||
20250429,155500,5191507325,22650,22650,22650,22650,0
|
||||
20250429,155400,5191507325,22650,22650,22650,22650,0
|
||||
20250429,155300,5191507325,22650,22650,22650,22650,0
|
||||
20250429,155200,5191507325,22650,22650,22650,22650,7199
|
||||
20250429,155100,5191507325,22650,22650,22650,22650,0
|
||||
20250429,155000,5191507325,22650,22650,22650,22650,0
|
||||
20250429,154900,5191507325,22650,22650,22650,22650,0
|
||||
20250429,154800,5191507325,22650,22650,22650,22650,0
|
||||
20250429,154700,5191507325,22650,22650,22650,22650,0
|
||||
20250429,154600,5191507325,22650,22650,22650,22650,0
|
||||
20250429,154500,5191507325,22650,22650,22650,22650,0
|
||||
20250429,154400,5191507325,22650,22650,22650,22650,0
|
||||
20250429,154300,5191507325,22650,22650,22650,22650,0
|
||||
20250429,154200,5191507325,22650,22650,22650,22650,0
|
||||
20250429,154100,5191507325,22650,22650,22650,22650,0
|
||||
20250429,154000,5191507325,22650,22650,22650,22650,0
|
||||
20250429,153900,5191507325,22650,22650,22650,22650,0
|
||||
20250429,153800,5191507325,22650,22650,22650,22650,0
|
||||
20250429,153700,5191507325,22650,22650,22650,22650,0
|
||||
20250429,153600,5191507325,22650,22650,22650,22650,0
|
||||
20250429,153500,5191507325,22650,22650,22650,22650,0
|
||||
20250429,153400,5191507325,22650,22650,22650,22650,0
|
||||
20250429,153300,5191507325,22650,22650,22650,22650,0
|
||||
20250429,153200,5191507325,22650,22650,22650,22650,0
|
||||
20250429,153100,5191507325,22650,22650,22650,22650,0
|
||||
20250429,153000,5191507325,22650,22650,22650,22650,7199
|
||||
20250429,152900,5028449975,22600,22600,22600,22600,0
|
||||
20250429,152800,5028449975,22600,22600,22600,22600,0
|
||||
20250429,152700,5028449975,22600,22600,22600,22600,0
|
||||
20250429,152600,5028449975,22600,22600,22600,22600,0
|
||||
20250429,152500,5028449975,22600,22600,22600,22600,0
|
||||
20250429,152400,5028449975,22600,22600,22600,22600,0
|
||||
20250429,152300,5028449975,22600,22600,22600,22600,0
|
||||
20250429,152200,5028449975,22600,22600,22600,22600,0
|
||||
20250429,152100,5028449975,22600,22600,22600,22600,0
|
||||
20250429,152000,5028449975,22600,22600,22600,22600,0
|
||||
20250429,151900,5028449975,22600,22650,22700,22600,1595
|
||||
20250429,151800,4992305225,22600,22700,22750,22600,7240
|
||||
20250429,151700,4828003075,22700,22650,22700,22600,2152
|
||||
20250429,151600,4779209825,22650,22650,22650,22600,256
|
||||
20250429,151500,4773415575,22600,22600,22650,22600,155
|
||||
20250429,151400,4769910925,22650,22600,22650,22600,559
|
||||
20250429,151300,4757249675,22650,22650,22650,22600,851
|
||||
20250429,151200,4737999625,22650,22650,22650,22600,529
|
||||
20250429,151100,4726020725,22650,22650,22650,22600,386
|
||||
20250429,151000,4717281975,22600,22650,22650,22600,992
|
||||
20250429,150900,4694847575,22650,22650,22650,22600,887
|
||||
20250429,150800,4674760625,22650,22650,22650,22600,275
|
||||
20250429,150700,4668532025,22600,22650,22650,22600,463
|
||||
20250429,150600,4658045325,22650,22600,22650,22600,392
|
||||
20250429,150500,4649174275,22650,22650,22650,22600,698
|
||||
20250429,150400,4633379525,22650,22600,22650,22550,355
|
||||
20250429,150300,4625356875,22600,22650,22650,22600,404
|
||||
20250429,150200,4616221075,22600,22650,22650,22550,1088
|
||||
20250429,150100,4591612925,22600,22600,22650,22600,374
|
||||
20250429,150000,4583148825,22650,22650,22650,22650,510
|
||||
20250429,145900,4571597325,22650,22650,22650,22650,535
|
||||
20250429,145800,4559479575,22650,22650,22650,22600,518
|
||||
20250429,145700,4547748725,22650,22600,22650,22600,723
|
||||
20250429,145600,4531372975,22650,22600,22650,22600,599
|
||||
20250429,145500,4517813125,22650,22650,22650,22650,649
|
||||
20250429,145400,4503113275,22650,22600,22650,22600,751
|
||||
20250429,145300,4486116975,22650,22600,22650,22600,501
|
||||
20250429,145200,4474777675,22600,22650,22650,22600,680
|
||||
20250429,145100,4459393975,22600,22650,22650,22600,718
|
||||
20250429,145000,4443147475,22650,22600,22650,22550,541
|
||||
20250429,144900,4430917875,22600,22600,22650,22600,782
|
||||
20250429,144800,4413243675,22600,22650,22650,22600,924
|
||||
20250429,144700,4392327725,22650,22600,22650,22550,709
|
||||
20250429,144600,4376301325,22600,22650,22650,22600,706
|
||||
20250429,144500,4360335725,22650,22650,22650,22600,526
|
||||
20250429,144400,4348433375,22650,22600,22650,22600,656
|
||||
20250429,144300,4333588425,22650,22600,22650,22600,1067
|
||||
20250429,144200,4309471575,22600,22600,22650,22550,748
|
||||
20250429,144100,4292573625,22600,22650,22650,22550,2928
|
||||
20250429,144000,4226381075,22650,22575,22650,22575,776
|
||||
20250429,143900,4208824950,22550,22600,22600,22550,280
|
||||
20250429,143800,4202497350,22600,22550,22600,22550,878
|
||||
20250429,143700,4182670850,22600,22600,22600,22550,614
|
||||
20250429,143600,4168796950,22600,22600,22600,22550,627
|
||||
20250429,143500,4154626800,22600,22550,22650,22550,2850
|
||||
20250429,143400,4090215750,22550,22600,22600,22550,609
|
||||
20250429,143300,4076455300,22600,22600,22600,22550,622
|
||||
20250429,143200,4062398650,22600,22600,22650,22500,3833
|
||||
20250429,143100,3975771250,22550,22550,22600,22500,2060
|
||||
20250429,143000,3929321150,22550,22550,22550,22500,472
|
||||
20250429,142900,3918686750,22550,22450,22550,22450,595
|
||||
20250429,142800,3905278500,22500,22450,22500,22450,397
|
||||
20250429,142700,3896346950,22500,22550,22550,22500,748
|
||||
20250429,142600,3879493800,22500,22550,22550,22500,825
|
||||
20250429,142500,3860920700,22550,22500,22550,22500,599
|
||||
20250429,142400,3847420200,22550,22550,22550,22500,679
|
||||
20250429,142300,3832112250,22550,22550,22550,22500,494
|
||||
20250429,142200,3820973750,22550,22500,22550,22500,722
|
||||
20250429,142100,3804720500,22500,22550,22550,22450,401
|
||||
20250429,142000,3795686800,22550,22500,22550,22450,751
|
||||
20250429,141900,3778788350,22500,22500,22500,22450,691
|
||||
20250429,141800,3763243900,22500,22550,22550,22450,571
|
||||
20250429,141700,3750388600,22550,22550,22600,22500,766
|
||||
20250429,141600,3733105550,22550,22550,22550,22500,355
|
||||
20250429,141500,3725101050,22500,22550,22550,22500,585
|
||||
20250429,141400,3711910150,22500,22500,22550,22500,495
|
||||
20250429,141300,3700754850,22550,22450,22550,22450,1087
|
||||
20250429,141200,3676296850,22500,22500,22500,22450,1425
|
||||
20250429,141100,3644283050,22450,22500,22500,22450,390
|
||||
20250429,141000,3635509200,22500,22500,22550,22450,688
|
||||
20250429,140900,3620026950,22500,22500,22500,22450,867
|
||||
20250429,140800,3600524350,22550,22550,22550,22500,893
|
||||
20250429,140700,3580406000,22550,22500,22550,22500,498
|
||||
20250429,140600,3569187950,22550,22500,22550,22500,400
|
||||
20250429,140500,3560174650,22550,22550,22550,22500,786
|
||||
20250429,140400,3542462700,22550,22550,22550,22500,393
|
||||
20250429,140300,3533601300,22550,22550,22550,22500,937
|
||||
20250429,140200,3512487800,22500,22550,22550,22500,786
|
||||
20250429,140100,3494787500,22500,22550,22550,22500,581
|
||||
20250429,140000,3481698300,22550,22550,22550,22500,1081
|
||||
20250429,135900,3457344500,22500,22500,22550,22500,590
|
||||
20250429,135800,3444053100,22550,22550,22550,22500,633
|
||||
20250429,135700,3429779700,22550,22550,22550,22500,393
|
||||
20250429,135600,3420919800,22550,22550,22550,22500,1207
|
||||
20250429,135500,3393739800,22550,22550,22550,22500,292
|
||||
20250429,135400,3387156500,22550,22550,22550,22500,516
|
||||
20250429,135300,3375529100,22550,22550,22550,22500,1208
|
||||
20250429,135200,3348323800,22550,22550,22550,22500,191
|
||||
20250429,135100,3344018350,22550,22550,22550,22500,970
|
||||
20250429,135000,3322162800,22550,22500,22550,22500,352
|
||||
20250429,134900,3314228700,22550,22550,22550,22500,627
|
||||
20250429,134800,3300092600,22550,22500,22550,22500,325
|
||||
20250429,134700,3292772200,22550,22550,22550,22450,822
|
||||
20250429,134600,3274263750,22550,22500,22550,22500,803
|
||||
20250429,134500,3256158950,22450,22500,22550,22450,1203
|
||||
20250429,134400,3229076200,22550,22550,22550,22500,692
|
||||
20250429,134300,3213474050,22550,22550,22550,22500,1411
|
||||
20250429,134200,3181708200,22550,22550,22600,22500,660
|
||||
20250429,134100,3166834050,22550,22550,22550,22500,1267
|
||||
20250429,134000,3138286525,22550,22550,22550,22500,377
|
||||
20250429,133900,3129785925,22550,22500,22550,22450,1209
|
||||
20250429,133800,3102594125,22550,22500,22550,22500,322
|
||||
20250429,133700,3095337925,22550,22550,22550,22450,965
|
||||
20250429,133600,3073596775,22550,22500,22550,22500,196
|
||||
20250429,133500,3069180025,22550,22500,22550,22500,357
|
||||
20250429,133400,3061135425,22500,22550,22550,22500,554
|
||||
20250429,133300,3048645625,22550,22550,22550,22500,392
|
||||
20250429,133200,3039823975,22550,22450,22550,22450,516
|
||||
20250429,133100,3028189275,22500,22550,22550,22500,643
|
||||
20250429,133000,3013713825,22550,22550,22550,22500,374
|
||||
20250429,132900,3005280975,22550,22500,22550,22450,4921
|
||||
20250429,132800,2894537025,22500,22500,22500,22450,341
|
||||
20250429,132700,2886865775,22450,22500,22500,22450,673
|
||||
20250429,132600,2871736775,22450,22500,22500,22450,394
|
||||
20250429,132500,2862881875,22500,22450,22500,22450,505
|
||||
20250429,132400,2851524825,22500,22450,22500,22450,232
|
||||
20250429,132300,2846309275,22450,22450,22500,22400,908
|
||||
20250429,132200,2825914525,22450,22450,22450,22400,537
|
||||
20250429,132100,2813867775,22450,22450,22500,22450,292
|
||||
20250429,132000,2807308625,22450,22450,22450,22400,1400
|
||||
20250429,131900,2775880175,22400,22450,22450,22400,221
|
||||
20250429,131800,2770919775,22400,22400,22450,22400,425
|
||||
20250429,131700,2761393425,22450,22450,22450,22400,243
|
||||
20250429,131600,2755939275,22450,22400,22450,22400,233
|
||||
20250429,131500,2750709725,22350,22450,22450,22350,825
|
||||
20250429,131400,2732214975,22450,22450,22450,22400,287
|
||||
20250429,131300,2725771925,22450,22450,22450,22400,196
|
||||
20250429,131200,2721371775,22400,22400,22450,22400,241
|
||||
20250429,131100,2715962375,22450,22450,22450,22400,274
|
||||
20250429,131000,2709811425,22400,22450,22450,22400,1261
|
||||
20250429,130900,2681557700,22450,22400,22450,22400,700
|
||||
20250429,130800,2665869200,22400,22450,22450,22400,268
|
||||
20250429,130700,2659855350,22450,22450,22450,22400,245
|
||||
20250429,130600,2654356100,22450,22350,22450,22350,231
|
||||
20250429,130500,2649175200,22400,22400,22450,22400,485
|
||||
20250429,130400,2638309400,22400,22400,22450,22400,2466
|
||||
20250429,130300,2583056000,22400,22400,22450,22400,178
|
||||
20250429,130200,2579067350,22450,22450,22450,22450,184
|
||||
20250429,130100,2574936550,22450,22450,22450,22400,338
|
||||
20250429,130000,2567361100,22450,22400,22450,22400,98
|
||||
20250429,125900,2565161200,22400,22450,22450,22400,284
|
||||
20250429,125800,2558795500,22450,22400,22450,22400,4172
|
||||
20250429,125700,2465342550,22350,22350,22400,22350,194
|
||||
20250429,125600,2461001950,22400,22350,22400,22350,78
|
||||
20250429,125500,2459256850,22400,22400,22400,22400,294
|
||||
20250429,125400,2452671250,22350,22400,22400,22350,158
|
||||
20250429,125300,2449133550,22400,22400,22400,22400,255
|
||||
20250429,125200,2443421550,22400,22400,22400,22350,900
|
||||
20250429,125100,2423261750,22350,22350,22350,22350,4
|
||||
20250429,125000,2423172350,22400,22400,22450,22400,873
|
||||
20250429,124900,2403613950,22400,22400,22400,22400,127
|
||||
20250429,124800,2400769150,22400,22350,22450,22350,2512
|
||||
20250429,124700,2344495600,22400,22350,22400,22350,105
|
||||
20250429,124600,2342143800,22350,22400,22450,22350,3547
|
||||
20250429,124500,2262721100,22400,22400,22400,22250,2404
|
||||
20250429,124400,2208966400,22350,22350,22400,22350,57
|
||||
20250429,124300,2207690600,22350,22350,22400,22300,3165
|
||||
20250429,124200,2136814550,22350,22350,22400,22350,188
|
||||
20250429,124100,2132610450,22350,22300,22400,22250,2629
|
||||
20250429,124000,2073888300,22300,22300,22300,22250,141
|
||||
20250429,123900,2070747400,22300,22300,22300,22300,40
|
||||
20250429,123800,2069855400,22300,22300,22300,22300,658
|
||||
20250429,123700,2055182000,22300,22300,22300,22300,675
|
||||
20250429,123600,2040129500,22300,22300,22300,22300,140
|
||||
20250429,123500,2037007500,22350,22300,22350,22300,632
|
||||
20250429,123400,2022911750,22250,22300,22300,22250,720
|
||||
20250429,123300,2006856150,22300,22300,22300,22300,0
|
||||
20250429,123200,2006856150,22300,22250,22300,22250,200
|
||||
20250429,123100,2002397700,22250,22250,22300,22250,108
|
||||
20250429,123000,1999990650,22250,22300,22300,22250,36
|
||||
20250429,122900,1999189200,22250,22300,22300,22250,352
|
||||
20250429,122800,1991346800,22250,22300,22300,22250,118
|
||||
20250429,122700,1988716900,22250,22300,22300,22250,47
|
||||
20250429,122600,1987668950,22300,22250,22300,22250,227
|
||||
20250429,122500,1982608050,22300,22300,22300,22300,76
|
||||
20250429,122400,1980913250,22300,22300,22300,22250,3204
|
||||
20250429,122300,1909470500,22300,22300,22300,22300,36
|
||||
20250429,122200,1908667700,22300,22300,22300,22250,166
|
||||
20250429,122100,1904968550,22300,22300,22300,22250,431
|
||||
20250429,122000,1895371700,22250,22300,22300,22250,117
|
||||
20250429,121900,1892764150,22300,22300,22300,22250,100
|
||||
20250429,121800,1890534550,22300,22300,22300,22300,165
|
||||
20250429,121700,1886855050,22250,22300,22300,22250,229
|
||||
20250429,121600,1881751050,22250,22250,22250,22250,2
|
||||
20250429,121500,1881706550,22300,22300,22300,22250,245
|
||||
20250429,121400,1876245300,22250,22300,22300,22250,78
|
||||
20250429,121300,1874506100,22250,22300,22300,22250,338
|
||||
20250429,121200,1866982800,22300,22250,22300,22250,436
|
||||
20250429,121100,1857271400,22300,22250,22300,22250,108
|
||||
20250429,121000,1854863850,22300,22300,22300,22250,111
|
||||
20250429,120900,1852388600,22250,22300,22300,22250,161
|
||||
20250429,120800,1848799350,22250,22300,22300,22250,159
|
||||
20250429,120700,1845254750,22300,22300,22300,22250,108
|
||||
20250429,120600,1842846650,22300,22300,22300,22300,81
|
||||
20250429,120500,1841040350,22300,22300,22300,22300,158
|
||||
20250429,120400,1837516950,22300,22300,22300,22300,130
|
||||
20250429,120300,1834617950,22300,22300,22300,22250,152
|
||||
20250429,120200,1831228475,22300,22300,22300,22300,37
|
||||
20250429,120100,1830403375,22300,22300,22300,22250,179
|
||||
20250429,120000,1826411725,22300,22250,22300,22250,43
|
||||
20250429,115900,1825453025,22250,22300,22350,22250,195
|
||||
20250429,115800,1821104525,22250,22250,22300,22250,342
|
||||
20250429,115700,1813478725,22300,22250,22300,22250,78
|
||||
20250429,115600,1811739425,22250,22250,22300,22250,142
|
||||
20250429,115500,1808573075,22300,22250,22300,22250,111
|
||||
20250429,115400,1806098775,22250,22300,22300,22250,188
|
||||
20250429,115300,1801908325,22250,22250,22300,22250,58
|
||||
20250429,115200,1800616025,22300,22300,22300,22250,190
|
||||
20250429,115100,1796379975,22250,22300,22350,22250,640
|
||||
20250429,115000,1782105275,22350,22300,22350,22300,174
|
||||
20250429,114900,1778221175,22300,22250,22350,22250,127
|
||||
20250429,114800,1775385875,22300,22300,22300,22250,127
|
||||
20250429,114700,1772553875,22250,22300,22300,22250,222
|
||||
20250429,114600,1767603425,22300,22300,22300,22250,173
|
||||
20250429,114500,1763745675,22300,22350,22350,22250,209
|
||||
20250429,114400,1759083225,22300,22250,22350,22250,478
|
||||
20250429,114300,1748427375,22300,22250,22300,22250,63
|
||||
20250429,114200,1747023625,22250,22250,22300,22250,167
|
||||
20250429,114100,1743301125,22250,22250,22300,22250,148
|
||||
20250429,114000,1740001775,22250,22300,22300,22250,143
|
||||
20250429,113900,1736814925,22300,22300,22350,22250,324
|
||||
20250429,113800,1729585825,22300,22300,22350,22300,268
|
||||
20250429,113700,1723600925,22300,22350,22350,22300,82
|
||||
20250429,113600,1721769375,22350,22300,22350,22300,123
|
||||
20250429,113500,1719021775,22300,22300,22350,22250,643
|
||||
20250429,113400,1704694325,22300,22300,22300,22300,28
|
||||
20250429,113300,1704069925,22350,22300,22350,22250,431
|
||||
20250429,113200,1694456975,22250,22250,22300,22250,473
|
||||
20250429,113100,1683924325,22250,22300,22300,22250,63
|
||||
20250429,113000,1682519475,22300,22300,22350,22300,248
|
||||
20250429,112900,1676983125,22350,22250,22350,22250,425
|
||||
20250429,112800,1667501925,22250,22300,22300,22250,134
|
||||
20250429,112700,1664514325,22250,22250,22300,22250,182
|
||||
20250429,112600,1660458425,22250,22300,22300,22250,107
|
||||
20250429,112500,1658073425,22250,22300,22300,22250,140
|
||||
20250429,112400,1654952525,22300,22250,22350,22250,817
|
||||
20250429,112300,1636752125,22250,22300,22300,22250,372
|
||||
20250429,112200,1628461725,22300,22300,22300,22250,367
|
||||
20250429,112100,1620279125,22300,22350,22350,22300,514
|
||||
20250429,112000,1608800875,22300,22300,22350,22300,392
|
||||
20250429,111900,1600050375,22350,22350,22350,22250,265
|
||||
20250429,111800,1594133225,22250,22350,22350,22250,293
|
||||
20250429,111700,1587588625,22350,22300,22350,22250,284
|
||||
20250429,111600,1581248675,22350,22300,22350,22250,252
|
||||
20250429,111500,1575625075,22300,22250,22350,22250,343
|
||||
20250429,111400,1567971425,22250,22300,22350,22250,2982
|
||||
20250429,111300,1501467275,22300,22300,22300,22250,274
|
||||
20250429,111200,1495357975,22300,22250,22300,22250,260
|
||||
20250429,111100,1489561175,22250,22300,22300,22250,379
|
||||
20250429,111000,1481114625,22250,22250,22300,22250,318
|
||||
20250429,110900,1474024625,22300,22250,22300,22250,506
|
||||
20250429,110800,1462754075,22300,22300,22300,22250,291
|
||||
20250429,110700,1456266775,22250,22300,22300,22250,266
|
||||
20250429,110600,1450336625,22250,22250,22300,22250,383
|
||||
20250429,110500,1441800925,22250,22300,22300,22250,255
|
||||
20250429,110400,1436115125,22250,22250,22300,22250,421
|
||||
20250429,110300,1426731325,22300,22250,22300,22250,230
|
||||
20250429,110200,1421605525,22250,22250,22300,22250,345
|
||||
20250429,110100,1413915475,22300,22250,22300,22200,364
|
||||
20250429,110000,1405813575,22250,22200,22300,22200,458
|
||||
20250429,105900,1395621225,22250,22200,22300,22200,300
|
||||
20250429,105800,1388941775,22300,22200,22300,22200,389
|
||||
20250429,105700,1380281725,22250,22250,22250,22200,251
|
||||
20250429,105600,1374697125,22250,22250,22250,22200,316
|
||||
20250429,105500,1367666575,22250,22250,22250,22200,240
|
||||
20250429,105400,1362327625,22250,22250,22250,22200,230
|
||||
20250429,105300,1357210375,22200,22200,22250,22200,330
|
||||
20250429,105200,1349869475,22250,22250,22250,22150,265
|
||||
20250429,105100,1343975575,22150,22150,22200,22150,958
|
||||
20250429,105000,1322715625,22150,22200,22200,22150,181
|
||||
20250429,104900,1318698425,22200,22200,22200,22150,161
|
||||
20250429,104800,1315125825,22200,22250,22250,22200,112
|
||||
20250429,104700,1312636025,22250,22200,22250,22150,324
|
||||
20250429,104600,1305442725,22200,22150,22200,22150,153
|
||||
20250429,104500,1302046375,22150,22150,22200,22150,117
|
||||
20250429,104400,1299450675,22150,22200,22200,22150,331
|
||||
20250429,104300,1292105475,22200,22150,22200,22150,88
|
||||
20250429,104200,1290152125,22200,22150,22200,22150,147
|
||||
20250429,104100,1286889775,22200,22200,22200,22150,335
|
||||
20250429,104000,1279453875,22150,22200,22200,22150,185
|
||||
20250429,103900,1275348925,22150,22150,22200,22150,209
|
||||
20250429,103800,1270710775,22150,22150,22200,22150,102
|
||||
20250429,103700,1268447375,22150,22150,22200,22150,586
|
||||
20250429,103600,1255465525,22200,22200,22250,22150,2498
|
||||
20250429,103500,1199988475,22200,22250,22250,22200,111
|
||||
20250429,103400,1197519975,22200,22250,22250,22200,208
|
||||
20250429,103300,1192894475,22250,22200,22250,22200,126
|
||||
20250429,103200,1190093475,22250,22200,22250,22200,426
|
||||
20250429,103100,1180632075,22200,22200,22250,22200,70
|
||||
20250429,103000,1179075225,22200,22200,22250,22200,85
|
||||
20250429,102900,1177184225,22250,22200,22300,22200,276
|
||||
20250429,102800,1171047375,22200,22250,22250,22200,229
|
||||
20250429,102700,1165952275,22200,22200,22250,22200,214
|
||||
20250429,102600,1161192325,22250,22200,22250,22200,124
|
||||
20250429,102500,1158433525,22200,22200,22250,22200,83
|
||||
20250429,102400,1156587225,22250,22200,22250,22200,138
|
||||
20250429,102300,1153517825,22200,22300,22300,22200,417
|
||||
20250429,102200,1144251075,22250,22250,22300,22250,113
|
||||
20250429,102100,1141734825,22250,22200,22300,22200,558
|
||||
20250429,102000,1129317275,22200,22250,22250,22200,604
|
||||
20250429,101900,1115902375,22250,22250,22250,22200,129
|
||||
20250429,101800,1113032625,22200,22200,22250,22200,364
|
||||
20250429,101700,1104946225,22200,22300,22300,22200,148
|
||||
20250429,101600,1101653325,22300,22250,22300,22250,109
|
||||
20250429,101500,1099227875,22250,22250,22300,22200,159
|
||||
20250429,101400,1095686475,22300,22250,22300,22250,84
|
||||
20250429,101300,1093814975,22200,22250,22300,22200,34
|
||||
20250429,101200,1093058525,22250,22300,22300,22200,468
|
||||
20250429,101100,1082640525,22200,22300,22300,22200,602
|
||||
20250429,101000,1069242125,22250,22250,22300,22225,367
|
||||
20250429,100900,1061078125,22300,22250,22300,22200,561
|
||||
20250429,100800,1048611525,22250,22300,22300,22250,119
|
||||
20250429,100700,1045959125,22275,22250,22300,22250,337
|
||||
20250429,100600,1038458275,22250,22300,22300,22250,68
|
||||
20250429,100500,1036942925,22250,22250,22300,22200,1263
|
||||
20250429,100400,1008831225,22250,22250,22250,22200,151
|
||||
20250429,100300,1005471875,22200,22200,22250,22200,107
|
||||
20250429,100200,1003091675,22250,22200,22250,22200,311
|
||||
20250429,100100,996175675,22200,22200,22250,22200,1851
|
||||
20250429,100000,955011175,22200,22100,22250,22100,2039
|
||||
20250429,095900,909717225,22200,22200,22200,22100,1608
|
||||
20250429,095800,874069875,22200,22200,22200,22150,196
|
||||
20250429,095700,869721275,22150,22150,22200,22150,52
|
||||
20250429,095600,868567075,22200,22100,22200,22100,379
|
||||
20250429,095500,860172325,22100,22100,22150,22100,249
|
||||
20250429,095400,854667325,22150,22200,22200,22100,2372
|
||||
20250429,095300,802140975,22200,22200,22200,22150,378
|
||||
20250429,095200,793764075,22150,22150,22200,22150,205
|
||||
20250429,095100,789213275,22200,22150,22200,22150,466
|
||||
20250429,095000,778884675,22150,22150,22150,22100,1312
|
||||
20250429,094900,749879025,22150,22100,22200,22100,101
|
||||
20250429,094800,747641975,22100,22150,22200,22100,1345
|
||||
20250429,094700,717846325,22150,22150,22200,22150,264
|
||||
20250429,094600,711998675,22200,22150,22200,22150,176
|
||||
20250429,094500,708092725,22150,22150,22200,22150,46
|
||||
20250429,094400,707071925,22200,22200,22200,22150,124
|
||||
20250429,094300,704319225,22200,22200,22200,22150,92
|
||||
20250429,094200,702277475,22150,22150,22200,22150,117
|
||||
20250429,094100,699680625,22150,22150,22150,22100,271
|
||||
20250429,094000,693678125,22150,22100,22150,22100,42
|
||||
20250429,093900,692748025,22150,22100,22150,22100,129
|
||||
20250429,093800,689890775,22150,22150,22150,22150,137
|
||||
20250429,093700,686856225,22200,22150,22200,22150,160
|
||||
20250429,093600,683304875,22150,22150,22200,22150,152
|
||||
20250429,093500,679936225,22150,22200,22200,22100,308
|
||||
20250429,093400,673111875,22200,22150,22200,22150,107
|
||||
20250429,093300,670737925,22150,22200,22200,22150,158
|
||||
20250429,093200,667236325,22150,22200,22200,22100,379
|
||||
20250429,093100,658839075,22200,22150,22200,22150,112
|
||||
20250429,093000,656356425,22150,22150,22200,22150,278
|
||||
20250429,092900,650195075,22150,22200,22200,22150,55
|
||||
20250429,092800,648974675,22200,22100,22200,22100,113
|
||||
20250429,092700,646469975,22150,22200,22200,22150,433
|
||||
20250429,092600,636874725,22200,22200,22200,22200,287
|
||||
20250429,092500,630503325,22250,22200,22250,22200,235
|
||||
20250429,092400,625278175,22200,22250,22250,22200,568
|
||||
20250429,092300,612640425,22250,22150,22250,22150,4238
|
||||
20250429,092200,518464175,22150,22100,22200,22100,1331
|
||||
20250429,092100,488992425,22125,22200,22200,22125,496
|
||||
20250429,092000,478002675,22150,22100,22200,22100,1200
|
||||
20250429,091900,451419325,22150,22100,22150,22100,77
|
||||
20250429,091800,449715325,22100,22150,22150,22100,657
|
||||
20250429,091700,435188125,22150,22150,22150,22150,0
|
||||
20250429,091600,435188125,22150,22150,22150,22100,153
|
||||
20250429,091500,431800925,22100,22150,22150,22100,220
|
||||
20250429,091400,426929400,22150,22100,22200,22100,3348
|
||||
20250429,091300,352775500,22100,22050,22100,22050,600
|
||||
20250429,091200,339524200,22050,22050,22050,22050,74
|
||||
20250429,091100,337892500,22050,21950,22050,21950,192
|
||||
20250429,091000,333669200,21950,21950,21950,21950,99
|
||||
20250429,090900,331496150,21950,22050,22050,21900,851
|
||||
20250429,090800,312784250,22000,22000,22000,22000,5
|
||||
20250429,090700,312674250,22050,22050,22050,22000,337
|
||||
20250429,090600,305245200,22050,22100,22100,22050,530
|
||||
20250429,090500,293558650,22050,22100,22100,22050,226
|
||||
20250429,090400,288564200,22050,22150,22200,22050,2450
|
||||
20250429,090300,234288900,22150,22150,22200,22100,2715
|
||||
20250429,090200,174168450,22150,22000,22150,22000,3274
|
||||
20250429,090100,101849800,22050,22000,22100,22000,1572
|
||||
20250429,090000,67183700,22000,22000,22050,21850,3056
|
||||
|
Reference in New Issue
Block a user