Update 2025-04-29 2740 candle_min
This commit is contained in:
566
003470/min/candle-20250429.csv
Normal file
566
003470/min/candle-20250429.csv
Normal file
@@ -0,0 +1,566 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,182400,1144522697,2930,2930,2930,2930,4032
|
||||
20250429,182300,1144522697,2930,2930,2930,2930,0
|
||||
20250429,182200,1144522697,2930,2930,2930,2930,0
|
||||
20250429,182100,1144522697,2930,2930,2930,2930,0
|
||||
20250429,182000,1144522697,2930,2930,2930,2930,0
|
||||
20250429,181900,1144522697,2930,2930,2930,2930,0
|
||||
20250429,181800,1144522697,2930,2930,2930,2930,0
|
||||
20250429,181700,1144522697,2930,2930,2930,2930,0
|
||||
20250429,181600,1144522697,2930,2930,2930,2930,0
|
||||
20250429,181500,1144522697,2930,2930,2930,2930,0
|
||||
20250429,181400,1144522697,2930,2930,2930,2930,0
|
||||
20250429,181300,1144522697,2930,2930,2930,2930,0
|
||||
20250429,181200,1144522697,2930,2930,2930,2930,0
|
||||
20250429,181100,1144522697,2930,2930,2930,2930,0
|
||||
20250429,181000,1144522697,2930,2930,2930,2930,0
|
||||
20250429,180900,1144522697,2930,2930,2930,2930,0
|
||||
20250429,180800,1144522697,2930,2930,2930,2930,0
|
||||
20250429,180700,1144522697,2930,2930,2930,2930,0
|
||||
20250429,180600,1144522697,2930,2930,2930,2930,0
|
||||
20250429,180500,1144522697,2930,2930,2930,2930,0
|
||||
20250429,180400,1144522697,2930,2930,2930,2930,0
|
||||
20250429,180300,1144522697,2930,2930,2930,2930,0
|
||||
20250429,180200,1144522697,2930,2930,2930,2930,0
|
||||
20250429,180100,1144522697,2930,2930,2930,2930,0
|
||||
20250429,180000,1144522697,2930,2930,2930,2930,0
|
||||
20250429,175900,1144522697,2930,2930,2930,2930,0
|
||||
20250429,175800,1144522697,2930,2930,2930,2930,0
|
||||
20250429,175700,1144522697,2930,2930,2930,2930,0
|
||||
20250429,175600,1144522697,2930,2930,2930,2930,0
|
||||
20250429,175500,1144522697,2930,2930,2930,2930,0
|
||||
20250429,175400,1144522697,2930,2930,2930,2930,4032
|
||||
20250429,175300,1144522697,2930,2930,2930,2930,0
|
||||
20250429,175200,1144522697,2930,2930,2930,2930,0
|
||||
20250429,175100,1144522697,2930,2930,2930,2930,0
|
||||
20250429,175000,1144522697,2930,2930,2930,2930,0
|
||||
20250429,174900,1144522697,2930,2930,2930,2930,0
|
||||
20250429,174800,1144522697,2930,2930,2930,2930,0
|
||||
20250429,174700,1144522697,2930,2930,2930,2930,0
|
||||
20250429,174600,1144522697,2930,2930,2930,2930,0
|
||||
20250429,174500,1144522697,2930,2930,2930,2930,0
|
||||
20250429,174400,1144522697,2930,2930,2930,2930,0
|
||||
20250429,174300,1144522697,2930,2930,2930,2930,0
|
||||
20250429,174200,1144522697,2930,2930,2930,2930,0
|
||||
20250429,174100,1144522697,2930,2930,2930,2930,0
|
||||
20250429,174000,1144522697,2930,2930,2930,2930,0
|
||||
20250429,173900,1144522697,2930,2930,2930,2930,0
|
||||
20250429,173800,1144522697,2930,2930,2930,2930,0
|
||||
20250429,173700,1144522697,2930,2930,2930,2930,0
|
||||
20250429,173600,1144522697,2930,2930,2930,2930,0
|
||||
20250429,173500,1144522697,2930,2930,2930,2930,0
|
||||
20250429,173400,1144522697,2930,2930,2930,2930,0
|
||||
20250429,173300,1144522697,2930,2930,2930,2930,0
|
||||
20250429,173200,1144522697,2930,2930,2930,2930,0
|
||||
20250429,173100,1144522697,2930,2930,2930,2930,0
|
||||
20250429,173000,1144522697,2930,2930,2930,2930,0
|
||||
20250429,172900,1144522697,2930,2930,2930,2930,0
|
||||
20250429,172800,1144522697,2930,2930,2930,2930,0
|
||||
20250429,172700,1144522697,2930,2930,2930,2930,0
|
||||
20250429,172600,1144522697,2930,2930,2930,2930,0
|
||||
20250429,172500,1144522697,2930,2930,2930,2930,0
|
||||
20250429,172400,1144522697,2930,2930,2930,2930,4032
|
||||
20250429,172300,1144522697,2930,2930,2930,2930,0
|
||||
20250429,172200,1144522697,2930,2930,2930,2930,0
|
||||
20250429,172100,1144522697,2930,2930,2930,2930,0
|
||||
20250429,172000,1144522697,2930,2930,2930,2930,0
|
||||
20250429,171900,1144522697,2930,2930,2930,2930,0
|
||||
20250429,171800,1144522697,2930,2930,2930,2930,0
|
||||
20250429,171700,1144522697,2930,2930,2930,2930,0
|
||||
20250429,171600,1144522697,2930,2930,2930,2930,0
|
||||
20250429,171500,1144522697,2930,2930,2930,2930,0
|
||||
20250429,171400,1144522697,2930,2930,2930,2930,0
|
||||
20250429,171300,1144522697,2930,2930,2930,2930,0
|
||||
20250429,171200,1144522697,2930,2930,2930,2930,0
|
||||
20250429,171100,1144522697,2930,2930,2930,2930,0
|
||||
20250429,171000,1144522697,2930,2930,2930,2930,0
|
||||
20250429,170900,1144522697,2930,2930,2930,2930,0
|
||||
20250429,170800,1144522697,2930,2930,2930,2930,0
|
||||
20250429,170700,1144522697,2930,2930,2930,2930,0
|
||||
20250429,170600,1144522697,2930,2930,2930,2930,0
|
||||
20250429,170500,1144522697,2930,2930,2930,2930,0
|
||||
20250429,170400,1144522697,2930,2930,2930,2930,0
|
||||
20250429,170300,1144522697,2930,2930,2930,2930,0
|
||||
20250429,170200,1144522697,2930,2930,2930,2930,0
|
||||
20250429,170100,1144522697,2930,2930,2930,2930,0
|
||||
20250429,170000,1144522697,2930,2930,2930,2930,0
|
||||
20250429,165900,1144522697,2930,2930,2930,2930,0
|
||||
20250429,165800,1144522697,2930,2930,2930,2930,0
|
||||
20250429,165700,1144522697,2930,2930,2930,2930,0
|
||||
20250429,165600,1144522697,2930,2930,2930,2930,0
|
||||
20250429,165500,1144522697,2930,2930,2930,2930,0
|
||||
20250429,165400,1144522697,2930,2930,2930,2930,4032
|
||||
20250429,165300,1144522697,2930,2930,2930,2930,0
|
||||
20250429,165200,1144522697,2930,2930,2930,2930,0
|
||||
20250429,165100,1144522697,2930,2930,2930,2930,0
|
||||
20250429,165000,1144522697,2930,2930,2930,2930,0
|
||||
20250429,164900,1144522697,2930,2930,2930,2930,0
|
||||
20250429,164800,1144522697,2930,2930,2930,2930,0
|
||||
20250429,164700,1144522697,2930,2930,2930,2930,0
|
||||
20250429,164600,1144522697,2930,2930,2930,2930,0
|
||||
20250429,164500,1144522697,2930,2930,2930,2930,0
|
||||
20250429,164400,1144522697,2930,2930,2930,2930,0
|
||||
20250429,164300,1144522697,2930,2930,2930,2930,0
|
||||
20250429,164200,1144522697,2930,2930,2930,2930,0
|
||||
20250429,164100,1144522697,2930,2930,2930,2930,0
|
||||
20250429,164000,1144522697,2930,2930,2930,2930,0
|
||||
20250429,163900,1144522697,2930,2930,2930,2930,0
|
||||
20250429,163800,1144522697,2930,2930,2930,2930,0
|
||||
20250429,163700,1144522697,2930,2930,2930,2930,0
|
||||
20250429,163600,1144522697,2930,2930,2930,2930,0
|
||||
20250429,163500,1144522697,2930,2930,2930,2930,0
|
||||
20250429,163400,1144522697,2930,2930,2930,2930,0
|
||||
20250429,163300,1144522697,2930,2930,2930,2930,0
|
||||
20250429,163200,1144522697,2930,2930,2930,2930,0
|
||||
20250429,163100,1144522697,2930,2930,2930,2930,0
|
||||
20250429,163000,1144522697,2930,2930,2930,2930,0
|
||||
20250429,162900,1144522697,2930,2930,2930,2930,0
|
||||
20250429,162800,1144522697,2930,2930,2930,2930,0
|
||||
20250429,162700,1144522697,2930,2930,2930,2930,0
|
||||
20250429,162600,1144522697,2930,2930,2930,2930,0
|
||||
20250429,162500,1144522697,2930,2930,2930,2930,0
|
||||
20250429,162400,1144522697,2930,2930,2930,2930,4032
|
||||
20250429,162300,1144522697,2930,2930,2930,2930,0
|
||||
20250429,162200,1144522697,2930,2930,2930,2930,0
|
||||
20250429,162100,1144522697,2930,2930,2930,2930,0
|
||||
20250429,162000,1144522697,2930,2930,2930,2930,0
|
||||
20250429,161900,1144522697,2930,2930,2930,2930,0
|
||||
20250429,161800,1144522697,2930,2930,2930,2930,0
|
||||
20250429,161700,1144522697,2930,2930,2930,2930,0
|
||||
20250429,161600,1144522697,2930,2930,2930,2930,0
|
||||
20250429,161500,1144522697,2930,2930,2930,2930,0
|
||||
20250429,161400,1144522697,2930,2930,2930,2930,0
|
||||
20250429,161300,1144522697,2930,2930,2930,2930,0
|
||||
20250429,161200,1144522697,2930,2930,2930,2930,0
|
||||
20250429,161100,1144522697,2930,2930,2930,2930,0
|
||||
20250429,161000,1144522697,2930,2930,2930,2930,0
|
||||
20250429,160900,1144522697,2930,2930,2930,2930,0
|
||||
20250429,160800,1144522697,2930,2930,2930,2930,0
|
||||
20250429,160700,1144522697,2930,2930,2930,2930,0
|
||||
20250429,160600,1144522697,2930,2930,2930,2930,0
|
||||
20250429,160500,1144522697,2930,2930,2930,2930,0
|
||||
20250429,160400,1144522697,2930,2930,2930,2930,0
|
||||
20250429,160300,1144522697,2930,2930,2930,2930,0
|
||||
20250429,160200,1144522697,2930,2930,2930,2930,0
|
||||
20250429,160100,1144522697,2930,2930,2930,2930,0
|
||||
20250429,160000,1144522697,2930,2930,2930,2930,0
|
||||
20250429,155900,1144522697,2930,2930,2930,2930,0
|
||||
20250429,155800,1144522697,2930,2930,2930,2930,0
|
||||
20250429,155700,1144522697,2930,2930,2930,2930,0
|
||||
20250429,155600,1144522697,2930,2930,2930,2930,0
|
||||
20250429,155500,1144522697,2930,2930,2930,2930,0
|
||||
20250429,155400,1144522697,2930,2930,2930,2930,4032
|
||||
20250429,155300,1144522697,2930,2930,2930,2930,0
|
||||
20250429,155200,1144522697,2930,2930,2930,2930,0
|
||||
20250429,155100,1144522697,2930,2930,2930,2930,0
|
||||
20250429,155000,1144522697,2930,2930,2930,2930,0
|
||||
20250429,154900,1144522697,2930,2930,2930,2930,0
|
||||
20250429,154800,1144522697,2930,2930,2930,2930,0
|
||||
20250429,154700,1144522697,2930,2930,2930,2930,0
|
||||
20250429,154600,1144522697,2930,2930,2930,2930,0
|
||||
20250429,154500,1144522697,2930,2930,2930,2930,0
|
||||
20250429,154400,1144522697,2930,2930,2930,2930,0
|
||||
20250429,154300,1144522697,2930,2930,2930,2930,0
|
||||
20250429,154200,1144522697,2930,2930,2930,2930,0
|
||||
20250429,154100,1144522697,2930,2930,2930,2930,0
|
||||
20250429,154000,1144522697,2930,2930,2930,2930,0
|
||||
20250429,153900,1144522697,2930,2930,2930,2930,0
|
||||
20250429,153800,1144522697,2930,2930,2930,2930,0
|
||||
20250429,153700,1144522697,2930,2930,2930,2930,0
|
||||
20250429,153600,1144522697,2930,2930,2930,2930,0
|
||||
20250429,153500,1144522697,2930,2930,2930,2930,0
|
||||
20250429,153400,1144522697,2930,2930,2930,2930,0
|
||||
20250429,153300,1144522697,2930,2930,2930,2930,0
|
||||
20250429,153200,1144522697,2930,2930,2930,2930,0
|
||||
20250429,153100,1144522697,2930,2930,2930,2930,0
|
||||
20250429,153000,1144522697,2930,2930,2930,2930,4032
|
||||
20250429,152900,1132708937,2925,2925,2925,2925,0
|
||||
20250429,152800,1132708937,2925,2925,2925,2925,0
|
||||
20250429,152700,1132708937,2925,2925,2925,2925,0
|
||||
20250429,152600,1132708937,2925,2925,2925,2925,0
|
||||
20250429,152500,1132708937,2925,2925,2925,2925,0
|
||||
20250429,152400,1132708937,2925,2925,2925,2925,0
|
||||
20250429,152300,1132708937,2925,2925,2925,2925,0
|
||||
20250429,152200,1132708937,2925,2925,2925,2925,0
|
||||
20250429,152100,1132708937,2925,2925,2925,2925,0
|
||||
20250429,152000,1132708937,2925,2925,2925,2925,0
|
||||
20250429,151900,1132708937,2925,2920,2925,2920,1630
|
||||
20250429,151800,1127942092,2925,2915,2925,2915,796
|
||||
20250429,151700,1125618247,2920,2915,2920,2915,12627
|
||||
20250429,151600,1088759832,2915,2920,2920,2915,742
|
||||
20250429,151500,1086594217,2915,2915,2920,2915,516
|
||||
20250429,151400,1085088567,2920,2915,2920,2915,1154
|
||||
20250429,151300,1081719657,2915,2915,2920,2915,2270
|
||||
20250429,151200,1075102602,2915,2915,2915,2915,47
|
||||
20250429,151100,1074965597,2915,2915,2915,2915,52
|
||||
20250429,151000,1074814017,2915,2915,2915,2915,49
|
||||
20250429,150900,1074671182,2915,2915,2920,2915,57
|
||||
20250429,150800,1074504972,2915,2915,2920,2915,72
|
||||
20250429,150700,1074294942,2915,2920,2920,2915,884
|
||||
20250429,150600,1071717582,2920,2920,2920,2920,1542
|
||||
20250429,150500,1067214942,2920,2915,2920,2915,223
|
||||
20250429,150400,1066564847,2920,2920,2920,2915,1447
|
||||
20250429,150300,1062340792,2920,2915,2920,2915,1294
|
||||
20250429,150200,1058563632,2915,2915,2915,2915,0
|
||||
20250429,150100,1058563632,2915,2915,2915,2915,1
|
||||
20250429,150000,1058560717,2915,2920,2920,2915,80
|
||||
20250429,145900,1058327417,2915,2915,2915,2915,103
|
||||
20250429,145800,1058027172,2915,2915,2915,2915,406
|
||||
20250429,145700,1056843682,2915,2915,2915,2915,4947
|
||||
20250429,145600,1042423177,2920,2915,2920,2915,206
|
||||
20250429,145500,1041821702,2920,2920,2920,2920,0
|
||||
20250429,145400,1041821702,2920,2920,2920,2920,0
|
||||
20250429,145300,1041821702,2920,2910,2920,2910,2060
|
||||
20250429,145200,1035819092,2910,2910,2910,2910,1118
|
||||
20250429,145100,1032565712,2910,2910,2910,2910,100
|
||||
20250429,145000,1032274712,2910,2910,2910,2910,0
|
||||
20250429,144900,1032274712,2910,2910,2910,2905,1352
|
||||
20250429,144800,1028340407,2910,2910,2910,2910,564
|
||||
20250429,144700,1026699167,2910,2910,2910,2910,19
|
||||
20250429,144600,1026643877,2910,2910,2910,2910,0
|
||||
20250429,144500,1026643877,2910,2910,2910,2910,0
|
||||
20250429,144400,1026643877,2910,2910,2910,2910,35
|
||||
20250429,144300,1026542027,2910,2910,2910,2910,0
|
||||
20250429,144200,1026542027,2910,2910,2910,2910,10
|
||||
20250429,144100,1026512927,2905,2905,2905,2905,216
|
||||
20250429,144000,1025885447,2910,2910,2910,2910,4303
|
||||
20250429,143900,1013363717,2910,2905,2910,2905,1091
|
||||
20250429,143800,1010194352,2910,2910,2910,2910,1
|
||||
20250429,143700,1010191442,2905,2905,2905,2905,1053
|
||||
20250429,143600,1007132477,2910,2910,2910,2910,0
|
||||
20250429,143500,1007132477,2910,2910,2910,2910,0
|
||||
20250429,143400,1007132477,2910,2910,2910,2910,2151
|
||||
20250429,143300,1000873067,2910,2910,2910,2910,1
|
||||
20250429,143200,1000870157,2910,2910,2910,2910,0
|
||||
20250429,143100,1000870157,2910,2910,2910,2910,392
|
||||
20250429,143000,999729437,2910,2910,2910,2910,0
|
||||
20250429,142900,999729437,2910,2905,2910,2905,272
|
||||
20250429,142800,998938182,2905,2905,2905,2905,30
|
||||
20250429,142700,998851032,2910,2905,2910,2905,238
|
||||
20250429,142600,998159637,2905,2900,2905,2900,7502
|
||||
20250429,142500,976366692,2900,2905,2905,2900,4501
|
||||
20250429,142400,963297112,2910,2910,2910,2910,0
|
||||
20250429,142300,963297112,2910,2905,2910,2905,20
|
||||
20250429,142200,963239007,2910,2915,2915,2910,7649
|
||||
20250429,142100,940954787,2917,2917,2917,2917,0
|
||||
20250429,142000,940954787,2917,2917,2917,2917,49
|
||||
20250429,141900,940811854,2920,2920,2920,2920,1
|
||||
20250429,141800,940808934,2917,2920,2920,2917,2
|
||||
20250429,141700,940803097,2920,2920,2920,2920,5
|
||||
20250429,141600,940788497,2915,2915,2915,2915,200
|
||||
20250429,141500,940205497,2920,2920,2920,2920,0
|
||||
20250429,141400,940205497,2920,2920,2920,2920,50
|
||||
20250429,141300,940059497,2920,2920,2920,2920,320
|
||||
20250429,141200,939125097,2920,2920,2920,2920,1
|
||||
20250429,141100,939122177,2915,2915,2915,2915,0
|
||||
20250429,141000,939122177,2915,2915,2915,2915,0
|
||||
20250429,140900,939122177,2915,2915,2915,2915,3
|
||||
20250429,140800,939113432,2920,2920,2920,2920,0
|
||||
20250429,140700,939113432,2920,2920,2920,2915,12179
|
||||
20250429,140600,903554752,2915,2920,2920,2915,115
|
||||
20250429,140500,903219452,2915,2915,2915,2915,333
|
||||
20250429,140400,902248757,2920,2920,2920,2920,0
|
||||
20250429,140300,902248757,2920,2915,2920,2915,1331
|
||||
20250429,140200,898363622,2920,2920,2920,2920,0
|
||||
20250429,140100,898363622,2920,2920,2920,2920,1
|
||||
20250429,140000,898360702,2915,2915,2915,2915,244
|
||||
20250429,135900,897649442,2920,2920,2920,2920,0
|
||||
20250429,135800,897649442,2920,2920,2920,2920,1
|
||||
20250429,135700,897646522,2920,2920,2920,2920,0
|
||||
20250429,135600,897646522,2920,2920,2920,2920,0
|
||||
20250429,135500,897646522,2920,2920,2920,2920,0
|
||||
20250429,135400,897646522,2920,2920,2920,2920,0
|
||||
20250429,135300,897646522,2920,2915,2920,2915,2
|
||||
20250429,135200,897640687,2915,2915,2915,2915,0
|
||||
20250429,135100,897640687,2915,2915,2915,2915,0
|
||||
20250429,135000,897640687,2915,2915,2915,2915,0
|
||||
20250429,134900,897640687,2915,2915,2915,2915,100
|
||||
20250429,134800,897349187,2915,2915,2915,2915,500
|
||||
20250429,134700,895891687,2915,2915,2915,2915,0
|
||||
20250429,134600,895891687,2915,2915,2915,2915,60
|
||||
20250429,134500,895716787,2915,2920,2920,2915,206
|
||||
20250429,134400,895116267,2920,2920,2920,2920,0
|
||||
20250429,134300,895116267,2920,2920,2920,2920,0
|
||||
20250429,134200,895116267,2920,2917,2920,2915,101
|
||||
20250429,134100,894821845,2915,2915,2915,2915,0
|
||||
20250429,134000,894821845,2915,2915,2915,2915,3299
|
||||
20250429,133900,885205260,2915,2915,2915,2915,2
|
||||
20250429,133800,885199430,2920,2920,2920,2920,34
|
||||
20250429,133700,885100150,2920,2920,2920,2920,55
|
||||
20250429,133600,884939550,2920,2915,2920,2915,202
|
||||
20250429,133500,884350715,2915,2915,2915,2915,38
|
||||
20250429,133400,884239945,2920,2920,2920,2920,0
|
||||
20250429,133300,884239945,2920,2920,2920,2920,1
|
||||
20250429,133200,884237025,2915,2915,2915,2915,250
|
||||
20250429,133100,883508275,2920,2915,2920,2915,116
|
||||
20250429,133000,883169560,2915,2915,2915,2915,0
|
||||
20250429,132900,883169560,2915,2915,2915,2915,0
|
||||
20250429,132800,883169560,2915,2915,2915,2915,2
|
||||
20250429,132700,883163730,2915,2920,2920,2915,56
|
||||
20250429,132600,883000235,2915,2920,2920,2915,190
|
||||
20250429,132500,882446375,2915,2915,2915,2915,0
|
||||
20250429,132400,882446375,2915,2915,2920,2915,43
|
||||
20250429,132300,882321025,2920,2920,2920,2920,0
|
||||
20250429,132200,882321025,2920,2920,2920,2920,0
|
||||
20250429,132100,882321025,2920,2915,2920,2915,101
|
||||
20250429,132000,882026605,2920,2920,2920,2920,0
|
||||
20250429,131900,882026605,2920,2920,2920,2920,0
|
||||
20250429,131800,882026605,2920,2920,2920,2920,0
|
||||
20250429,131700,882026605,2920,2915,2920,2915,11
|
||||
20250429,131600,881994535,2915,2915,2920,2915,3
|
||||
20250429,131500,881985785,2915,2920,2920,2915,157
|
||||
20250429,131400,881527615,2920,2920,2920,2920,0
|
||||
20250429,131300,881527615,2920,2920,2920,2920,99
|
||||
20250429,131200,881238535,2920,2920,2920,2920,1
|
||||
20250429,131100,881235615,2915,2915,2915,2915,50
|
||||
20250429,131000,881089865,2920,2920,2920,2920,0
|
||||
20250429,130900,881089865,2920,2920,2920,2920,10
|
||||
20250429,130800,881060665,2920,2920,2920,2920,222
|
||||
20250429,130700,880412425,2920,2920,2920,2920,1540
|
||||
20250429,130600,875915625,2920,2920,2920,2920,1000
|
||||
20250429,130500,872995625,2920,2920,2920,2920,0
|
||||
20250429,130400,872995625,2920,2920,2920,2920,0
|
||||
20250429,130300,872995625,2920,2915,2920,2915,641
|
||||
20250429,130200,871124610,2920,2920,2920,2920,0
|
||||
20250429,130100,871124610,2920,2920,2920,2920,0
|
||||
20250429,130000,871124610,2920,2920,2920,2920,47
|
||||
20250429,125900,870987370,2915,2915,2915,2915,102
|
||||
20250429,125800,870690040,2920,2920,2920,2920,114
|
||||
20250429,125700,870357160,2920,2915,2920,2915,388
|
||||
20250429,125600,869225200,2915,2920,2920,2915,51
|
||||
20250429,125500,869076305,2920,2915,2920,2915,68
|
||||
20250429,125400,868878075,2920,2920,2920,2920,46
|
||||
20250429,125300,868743755,2920,2920,2920,2920,16
|
||||
20250429,125200,868697035,2920,2920,2920,2920,1124
|
||||
20250429,125100,865414955,2920,2920,2920,2920,0
|
||||
20250429,125000,865414955,2920,2920,2920,2920,46
|
||||
20250429,124900,865280635,2920,2920,2920,2920,0
|
||||
20250429,124800,865280635,2920,2920,2920,2920,47
|
||||
20250429,124700,865143395,2920,2920,2920,2920,1364
|
||||
20250429,124600,861160515,2920,2920,2925,2920,188
|
||||
20250429,124500,860611325,2925,2925,2925,2925,0
|
||||
20250429,124400,860611325,2925,2925,2925,2925,46
|
||||
20250429,124300,860476775,2925,2925,2925,2925,0
|
||||
20250429,124200,860476775,2925,2925,2925,2925,47
|
||||
20250429,124100,860339300,2925,2925,2925,2925,100
|
||||
20250429,124000,860046800,2925,2925,2925,2920,154
|
||||
20250429,123900,859596790,2925,2925,2925,2925,0
|
||||
20250429,123800,859596790,2925,2925,2925,2925,46
|
||||
20250429,123700,859462240,2925,2920,2925,2920,6
|
||||
20250429,123600,859444715,2920,2920,2925,2920,201
|
||||
20250429,123500,858857560,2920,2925,2925,2920,1032
|
||||
20250429,123400,855839120,2925,2925,2925,2925,104
|
||||
20250429,123300,855534920,2925,2925,2925,2925,0
|
||||
20250429,123200,855534920,2925,2925,2925,2925,47
|
||||
20250429,123100,855397445,2925,2925,2925,2925,0
|
||||
20250429,123000,855397445,2925,2925,2925,2925,46
|
||||
20250429,122900,855262895,2920,2925,2925,2910,12285
|
||||
20250429,122800,819451675,2930,2930,2930,2930,46
|
||||
20250429,122700,819316895,2930,2930,2930,2930,0
|
||||
20250429,122600,819316895,2930,2930,2930,2930,52
|
||||
20250429,122500,819164535,2935,2935,2935,2935,0
|
||||
20250429,122400,819164535,2935,2930,2935,2930,6089
|
||||
20250429,122300,801323535,2930,2930,2930,2930,1800
|
||||
20250429,122200,796049535,2935,2935,2935,2935,151
|
||||
20250429,122100,795606350,2935,2930,2935,2930,2
|
||||
20250429,122000,795600485,2935,2935,2935,2935,46
|
||||
20250429,121900,795465475,2935,2935,2935,2935,0
|
||||
20250429,121800,795465475,2935,2935,2935,2935,46
|
||||
20250429,121700,795330465,2935,2935,2935,2935,0
|
||||
20250429,121600,795330465,2935,2935,2935,2935,47
|
||||
20250429,121500,795192520,2935,2935,2935,2935,0
|
||||
20250429,121400,795192520,2935,2935,2935,2935,97
|
||||
20250429,121300,794907825,2935,2935,2935,2935,0
|
||||
20250429,121200,794907825,2935,2935,2935,2935,52
|
||||
20250429,121100,794755205,2935,2935,2935,2935,54
|
||||
20250429,121000,794596715,2935,2935,2935,2930,349
|
||||
20250429,120900,793573900,2935,2935,2935,2935,15
|
||||
20250429,120800,793529875,2935,2930,2935,2930,51
|
||||
20250429,120700,793380215,2935,2935,2935,2935,155
|
||||
20250429,120600,792925290,2935,2930,2935,2930,52
|
||||
20250429,120500,792772695,2935,2935,2935,2935,46
|
||||
20250429,120400,792637685,2935,2935,2935,2935,1
|
||||
20250429,120300,792634750,2930,2935,2935,2930,56
|
||||
20250429,120200,792470440,2935,2935,2935,2935,155
|
||||
20250429,120100,792015515,2935,2935,2935,2935,47
|
||||
20250429,120000,791877570,2930,2930,2930,2930,41
|
||||
20250429,115900,791757440,2935,2940,2940,2935,97
|
||||
20250429,115800,791472265,2935,2935,2935,2935,1294
|
||||
20250429,115700,787674375,2935,2935,2940,2935,676
|
||||
20250429,115600,785690085,2935,2935,2935,2935,855
|
||||
20250429,115500,783180660,2935,2935,2940,2935,455
|
||||
20250429,115400,781844500,2935,2935,2935,2935,1
|
||||
20250429,115300,781841565,2935,2940,2940,2935,1925
|
||||
20250429,115200,776182090,2940,2940,2940,2940,1012
|
||||
20250429,115100,773206810,2940,2940,2945,2940,99
|
||||
20250429,115000,772915515,2940,2940,2940,2940,1007
|
||||
20250429,114900,769954935,2940,2940,2945,2940,202
|
||||
20250429,114800,769360825,2940,2940,2940,2940,851
|
||||
20250429,114700,766858885,2940,2945,2945,2940,51
|
||||
20250429,114600,766708715,2940,2940,2940,2940,5
|
||||
20250429,114500,766694015,2940,2940,2945,2940,274
|
||||
20250429,114400,765887120,2940,2940,2940,2940,93
|
||||
20250429,114300,765613700,2940,2945,2945,2940,51
|
||||
20250429,114200,765463530,2940,2940,2940,2940,8
|
||||
20250429,114100,765440010,2945,2940,2945,2940,4565
|
||||
20250429,114000,752018675,2940,2945,2945,2940,108
|
||||
20250429,113900,751700625,2940,2940,2945,2940,394
|
||||
20250429,113800,750540335,2940,2940,2940,2940,54
|
||||
20250429,113700,750381575,2940,2940,2945,2940,51
|
||||
20250429,113600,750231405,2940,2940,2940,2940,12
|
||||
20250429,113500,750196125,2945,2940,2945,2940,51
|
||||
20250429,113400,750045950,2940,2940,2940,2940,2
|
||||
20250429,113300,750040070,2940,2940,2940,2935,1076
|
||||
20250429,113200,746876660,2935,2935,2935,2935,4
|
||||
20250429,113100,746864920,2935,2940,2940,2935,290
|
||||
20250429,113000,746012335,2935,2935,2935,2935,408
|
||||
20250429,112900,744814855,2935,2935,2940,2935,62
|
||||
20250429,112800,744632650,2935,2940,2940,2935,1153
|
||||
20250429,112700,741242845,2935,2935,2940,2935,66
|
||||
20250429,112600,741048905,2935,2935,2940,2935,14
|
||||
20250429,112500,741007765,2940,2935,2940,2935,61
|
||||
20250429,112400,740828495,2935,2945,2945,2935,2758
|
||||
20250429,112300,732714990,2940,2940,2945,2940,54
|
||||
20250429,112200,732556000,2940,2940,2940,2940,505
|
||||
20250429,112100,731071300,2945,2945,2945,2945,46
|
||||
20250429,112000,730935830,2940,2940,2940,2940,8
|
||||
20250429,111900,730912310,2945,2940,2945,2940,171
|
||||
20250429,111800,730408845,2940,2940,2940,2940,1
|
||||
20250429,111700,730405905,2950,2940,2950,2940,53
|
||||
20250429,111600,730249675,2940,2940,2940,2940,7
|
||||
20250429,111500,730229095,2950,2940,2950,2940,47
|
||||
20250429,111400,730090455,2940,2950,2950,2940,10
|
||||
20250429,111300,730061035,2950,2940,2950,2940,54
|
||||
20250429,111200,729901805,2945,2940,2945,2940,1386
|
||||
20250429,111100,725820055,2945,2940,2950,2940,268
|
||||
20250429,111000,725031595,2940,2950,2950,2940,98
|
||||
20250429,110900,724743005,2945,2940,2950,2940,14
|
||||
20250429,110800,724701820,2940,2950,2950,2940,89
|
||||
20250429,110700,724439700,2950,2940,2950,2940,7
|
||||
20250429,110600,724419100,2940,2950,2950,2940,1053
|
||||
20250429,110500,721312810,2945,2945,2950,2945,353
|
||||
20250429,110400,720273215,2945,2950,2950,2945,51
|
||||
20250429,110300,720122785,2945,2945,2950,2945,4953
|
||||
20250429,110200,705535850,2945,2950,2955,2945,467
|
||||
20250429,110100,704159700,2950,2950,2950,2950,15
|
||||
20250429,110000,704115450,2950,2955,2955,2950,75
|
||||
20250429,105900,703893865,2955,2950,2955,2950,19
|
||||
20250429,105800,703837735,2950,2950,2955,2945,1839
|
||||
20250429,105700,698412685,2950,2955,2955,2945,524
|
||||
20250429,105600,696864340,2955,2950,2955,2950,2561
|
||||
20250429,105500,689309100,2950,2955,2955,2950,28
|
||||
20250429,105400,689226385,2950,2955,2955,2950,1122
|
||||
20250429,105300,685911045,2955,2950,2955,2950,615
|
||||
20250429,105200,684096740,2955,2955,2955,2950,554
|
||||
20250429,105100,682462195,2950,2950,2955,2950,39
|
||||
20250429,105000,682346990,2955,2950,2955,2950,60
|
||||
20250429,104900,682169705,2955,2950,2955,2950,340
|
||||
20250429,104800,681166690,2950,2950,2955,2950,3139
|
||||
20250429,104700,671906395,2950,2950,2955,2950,3880
|
||||
20250429,104600,660460385,2950,2950,2955,2950,56
|
||||
20250429,104500,660294945,2955,2955,2955,2950,13769
|
||||
20250429,104400,619607560,2950,2950,2955,2950,55
|
||||
20250429,104300,619445070,2955,2950,2955,2945,919
|
||||
20250429,104200,616734045,2945,2955,2955,2945,448
|
||||
20250429,104100,615410225,2945,2955,2955,2945,8
|
||||
20250429,104000,615386650,2950,2945,2955,2945,59
|
||||
20250429,103900,615212405,2955,2945,2955,2945,24
|
||||
20250429,103800,615141610,2945,2950,2955,2945,432
|
||||
20250429,103700,613866985,2950,2950,2950,2950,15
|
||||
20250429,103600,613822735,2950,2950,2955,2950,188
|
||||
20250429,103500,613267905,2955,2950,2955,2950,4006
|
||||
20250429,103400,601450200,2950,2950,2955,2950,262
|
||||
20250429,103300,600677070,2950,2950,2950,2945,949
|
||||
20250429,103200,597877540,2955,2950,2955,2950,1019
|
||||
20250429,103100,594871250,2950,2950,2955,2950,251
|
||||
20250429,103000,594130795,2950,2950,2955,2950,641
|
||||
20250429,102900,592239610,2950,2950,2950,2950,10
|
||||
20250429,102800,592210110,2950,2950,2955,2950,252
|
||||
20250429,102700,591466475,2955,2950,2955,2950,9
|
||||
20250429,102600,591439920,2955,2950,2955,2945,1148
|
||||
20250429,102500,588051235,2950,2955,2955,2950,213
|
||||
20250429,102400,587422850,2955,2950,2955,2945,2061
|
||||
20250429,102300,581345630,2950,2950,2950,2950,4
|
||||
20250429,102200,581333830,2950,2955,2955,2950,690
|
||||
20250429,102100,579294905,2955,2955,2955,2955,2056
|
||||
20250429,102000,573219425,2960,2950,2960,2950,454
|
||||
20250429,101900,571877135,2950,2955,2960,2950,15913
|
||||
20250429,101800,524843930,2955,2945,2955,2945,53
|
||||
20250429,101700,524687375,2955,2940,2955,2940,18683
|
||||
20250429,101600,469597600,2945,2935,2945,2935,56
|
||||
20250429,101500,469432770,2935,2945,2945,2935,53
|
||||
20250429,101400,469276755,2935,2935,2935,2935,4
|
||||
20250429,101300,469265015,2945,2945,2945,2935,57
|
||||
20250429,101200,469097230,2945,2935,2945,2935,14
|
||||
20250429,101100,469056070,2935,2935,2945,2935,113
|
||||
20250429,101000,468723770,2935,2940,2945,2935,1019
|
||||
20250429,100900,465727915,2945,2945,2945,2940,254
|
||||
20250429,100800,464979895,2940,2940,2940,2940,9
|
||||
20250429,100700,464953435,2940,2945,2945,2940,55
|
||||
20250429,100600,464791500,2940,2940,2940,2940,1
|
||||
20250429,100500,464788560,2945,2945,2945,2940,59
|
||||
20250429,100400,464614830,2940,2945,2945,2940,9497
|
||||
20250429,100300,436646250,2950,2945,2950,2945,63
|
||||
20250429,100200,436460425,2950,2945,2950,2945,173
|
||||
20250429,100100,435950095,2950,2950,2950,2945,67
|
||||
20250429,100000,435752480,2950,2945,2950,2945,41
|
||||
20250429,095900,435631550,2945,2945,2950,2945,5329
|
||||
20250429,095800,419911025,2950,2945,2950,2945,4568
|
||||
20250429,095700,406458255,2940,2940,2945,2940,55
|
||||
20250429,095600,406296320,2945,2945,2945,2940,476
|
||||
20250429,095500,404896725,2940,2945,2945,2940,1073
|
||||
20250429,095400,401736755,2940,2940,2945,2940,49
|
||||
20250429,095300,401592490,2945,2940,2950,2940,729
|
||||
20250429,095200,399445370,2940,2950,2955,2940,3667
|
||||
20250429,095100,388618745,2950,2940,2955,2940,5949
|
||||
20250429,095000,371065830,2950,2940,2950,2940,14463
|
||||
20250429,094900,328466730,2940,2945,2945,2940,5090
|
||||
20250429,094800,313501890,2940,2940,2940,2940,12
|
||||
20250429,094700,313466610,2945,2940,2945,2940,1080
|
||||
20250429,094600,310291170,2940,2940,2945,2940,144
|
||||
20250429,094500,309867735,2945,2940,2945,2940,670
|
||||
20250429,094400,307896685,2940,2930,2940,2930,5383
|
||||
20250429,094300,292070705,2940,2935,2940,2930,3313
|
||||
20250429,094200,282332515,2935,2930,2935,2930,400
|
||||
20250429,094100,281159050,2940,2935,2940,2935,156
|
||||
20250429,094000,280700940,2930,2930,2940,2930,11
|
||||
20250429,093900,280668675,2935,2935,2935,2925,932
|
||||
20250429,093800,277936030,2925,2930,2930,2925,297
|
||||
20250429,093700,277067290,2925,2935,2935,2925,4294
|
||||
20250429,093600,264464480,2935,2935,2935,2920,29
|
||||
20250429,093500,264379380,2920,2920,2935,2920,369
|
||||
20250429,093400,263298730,2930,2920,2930,2920,5
|
||||
20250429,093300,263284110,2930,2930,2930,2930,46
|
||||
20250429,093200,263149330,2920,2930,2930,2920,2947
|
||||
20250429,093100,254514650,2935,2935,2935,2930,56
|
||||
20250429,093000,254350300,2935,2925,2935,2925,2319
|
||||
20250429,092900,247555640,2930,2925,2930,2920,4258
|
||||
20250429,092800,235115180,2930,2930,2930,2925,310
|
||||
20250429,092700,234206900,2925,2925,2930,2925,615
|
||||
20250429,092600,232407495,2925,2930,2930,2925,2667
|
||||
20250429,092500,224593195,2935,2935,2935,2935,47
|
||||
20250429,092400,224455250,2930,2935,2935,2930,24
|
||||
20250429,092300,224384825,2935,2930,2935,2930,3294
|
||||
20250429,092200,214719965,2930,2930,2930,2930,2609
|
||||
20250429,092100,207075595,2930,2930,2930,2925,2572
|
||||
20250429,092000,199549635,2930,2930,2935,2930,8173
|
||||
20250429,091900,175596870,2925,2925,2925,2925,637
|
||||
20250429,091800,173733645,2925,2925,2925,2920,61
|
||||
20250429,091700,173555235,2925,2925,2925,2925,30
|
||||
20250429,091600,173467485,2925,2925,2925,2920,61
|
||||
20250429,091500,173289065,2925,2925,2925,2920,2128
|
||||
20250429,091400,167064920,2930,2935,2935,2930,185
|
||||
20250429,091300,166522615,2930,2930,2930,2930,117
|
||||
20250429,091200,166179805,2940,2940,2940,2935,3810
|
||||
20250429,091100,154993410,2935,2940,2940,2935,1581
|
||||
20250429,091000,150350120,2940,2940,2945,2935,3344
|
||||
20250429,090900,140532275,2935,2940,2940,2935,1037
|
||||
20250429,090800,137483750,2940,2935,2950,2935,8889
|
||||
20250429,090700,111307740,2940,2930,2940,2930,8431
|
||||
20250429,090600,86542635,2930,2925,2930,2920,6017
|
||||
20250429,090500,68934285,2920,2920,2925,2915,3617
|
||||
20250429,090400,58374335,2920,2905,2920,2900,7952
|
||||
20250429,090300,35183780,2915,2900,2915,2900,3368
|
||||
20250429,090200,25380530,2910,2900,2910,2895,7637
|
||||
20250429,090100,3179040,2900,2900,2900,2900,579
|
||||
20250429,090000,1499940,2900,2895,2900,2890,518
|
||||
|
Reference in New Issue
Block a user