Update 2025-04-29 2740 candle_min
This commit is contained in:
567
003690/min/candle-20250429.csv
Normal file
567
003690/min/candle-20250429.csv
Normal file
@@ -0,0 +1,567 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,182500,3001299775,7990,7990,7990,7990,15078
|
||||
20250429,182400,3001299775,7990,7990,7990,7990,0
|
||||
20250429,182300,3001299775,7990,7990,7990,7990,0
|
||||
20250429,182200,3001299775,7990,7990,7990,7990,0
|
||||
20250429,182100,3001299775,7990,7990,7990,7990,0
|
||||
20250429,182000,3001299775,7990,7990,7990,7990,0
|
||||
20250429,181900,3001299775,7990,7990,7990,7990,0
|
||||
20250429,181800,3001299775,7990,7990,7990,7990,0
|
||||
20250429,181700,3001299775,7990,7990,7990,7990,0
|
||||
20250429,181600,3001299775,7990,7990,7990,7990,0
|
||||
20250429,181500,3001299775,7990,7990,7990,7990,0
|
||||
20250429,181400,3001299775,7990,7990,7990,7990,0
|
||||
20250429,181300,3001299775,7990,7990,7990,7990,0
|
||||
20250429,181200,3001299775,7990,7990,7990,7990,0
|
||||
20250429,181100,3001299775,7990,7990,7990,7990,0
|
||||
20250429,181000,3001299775,7990,7990,7990,7990,0
|
||||
20250429,180900,3001299775,7990,7990,7990,7990,0
|
||||
20250429,180800,3001299775,7990,7990,7990,7990,0
|
||||
20250429,180700,3001299775,7990,7990,7990,7990,0
|
||||
20250429,180600,3001299775,7990,7990,7990,7990,0
|
||||
20250429,180500,3001299775,7990,7990,7990,7990,0
|
||||
20250429,180400,3001299775,7990,7990,7990,7990,0
|
||||
20250429,180300,3001299775,7990,7990,7990,7990,0
|
||||
20250429,180200,3001299775,7990,7990,7990,7990,0
|
||||
20250429,180100,3001299775,7990,7990,7990,7990,0
|
||||
20250429,180000,3001299775,7990,7990,7990,7990,0
|
||||
20250429,175900,3001299775,7990,7990,7990,7990,0
|
||||
20250429,175800,3001299775,7990,7990,7990,7990,0
|
||||
20250429,175700,3001299775,7990,7990,7990,7990,0
|
||||
20250429,175600,3001299775,7990,7990,7990,7990,0
|
||||
20250429,175500,3001299775,7990,7990,7990,7990,15078
|
||||
20250429,175400,3001299775,7990,7990,7990,7990,0
|
||||
20250429,175300,3001299775,7990,7990,7990,7990,0
|
||||
20250429,175200,3001299775,7990,7990,7990,7990,0
|
||||
20250429,175100,3001299775,7990,7990,7990,7990,0
|
||||
20250429,175000,3001299775,7990,7990,7990,7990,0
|
||||
20250429,174900,3001299775,7990,7990,7990,7990,0
|
||||
20250429,174800,3001299775,7990,7990,7990,7990,0
|
||||
20250429,174700,3001299775,7990,7990,7990,7990,0
|
||||
20250429,174600,3001299775,7990,7990,7990,7990,0
|
||||
20250429,174500,3001299775,7990,7990,7990,7990,0
|
||||
20250429,174400,3001299775,7990,7990,7990,7990,0
|
||||
20250429,174300,3001299775,7990,7990,7990,7990,0
|
||||
20250429,174200,3001299775,7990,7990,7990,7990,0
|
||||
20250429,174100,3001299775,7990,7990,7990,7990,0
|
||||
20250429,174000,3001299775,7990,7990,7990,7990,0
|
||||
20250429,173900,3001299775,7990,7990,7990,7990,0
|
||||
20250429,173800,3001299775,7990,7990,7990,7990,0
|
||||
20250429,173700,3001299775,7990,7990,7990,7990,0
|
||||
20250429,173600,3001299775,7990,7990,7990,7990,0
|
||||
20250429,173500,3001299775,7990,7990,7990,7990,0
|
||||
20250429,173400,3001299775,7990,7990,7990,7990,0
|
||||
20250429,173300,3001299775,7990,7990,7990,7990,0
|
||||
20250429,173200,3001299775,7990,7990,7990,7990,0
|
||||
20250429,173100,3001299775,7990,7990,7990,7990,0
|
||||
20250429,173000,3001299775,7990,7990,7990,7990,0
|
||||
20250429,172900,3001299775,7990,7990,7990,7990,0
|
||||
20250429,172800,3001299775,7990,7990,7990,7990,0
|
||||
20250429,172700,3001299775,7990,7990,7990,7990,0
|
||||
20250429,172600,3001299775,7990,7990,7990,7990,0
|
||||
20250429,172500,3001299775,7990,7990,7990,7990,15078
|
||||
20250429,172400,3001299775,7990,7990,7990,7990,0
|
||||
20250429,172300,3001299775,7990,7990,7990,7990,0
|
||||
20250429,172200,3001299775,7990,7990,7990,7990,0
|
||||
20250429,172100,3001299775,7990,7990,7990,7990,0
|
||||
20250429,172000,3001299775,7990,7990,7990,7990,0
|
||||
20250429,171900,3001299775,7990,7990,7990,7990,0
|
||||
20250429,171800,3001299775,7990,7990,7990,7990,0
|
||||
20250429,171700,3001299775,7990,7990,7990,7990,0
|
||||
20250429,171600,3001299775,7990,7990,7990,7990,0
|
||||
20250429,171500,3001299775,7990,7990,7990,7990,0
|
||||
20250429,171400,3001299775,7990,7990,7990,7990,0
|
||||
20250429,171300,3001299775,7990,7990,7990,7990,0
|
||||
20250429,171200,3001299775,7990,7990,7990,7990,0
|
||||
20250429,171100,3001299775,7990,7990,7990,7990,0
|
||||
20250429,171000,3001299775,7990,7990,7990,7990,0
|
||||
20250429,170900,3001299775,7990,7990,7990,7990,0
|
||||
20250429,170800,3001299775,7990,7990,7990,7990,0
|
||||
20250429,170700,3001299775,7990,7990,7990,7990,0
|
||||
20250429,170600,3001299775,7990,7990,7990,7990,0
|
||||
20250429,170500,3001299775,7990,7990,7990,7990,0
|
||||
20250429,170400,3001299775,7990,7990,7990,7990,0
|
||||
20250429,170300,3001299775,7990,7990,7990,7990,0
|
||||
20250429,170200,3001299775,7990,7990,7990,7990,0
|
||||
20250429,170100,3001299775,7990,7990,7990,7990,0
|
||||
20250429,170000,3001299775,7990,7990,7990,7990,0
|
||||
20250429,165900,3001299775,7990,7990,7990,7990,0
|
||||
20250429,165800,3001299775,7990,7990,7990,7990,0
|
||||
20250429,165700,3001299775,7990,7990,7990,7990,0
|
||||
20250429,165600,3001299775,7990,7990,7990,7990,0
|
||||
20250429,165500,3001299775,7990,7990,7990,7990,15078
|
||||
20250429,165400,3001299775,7990,7990,7990,7990,0
|
||||
20250429,165300,3001299775,7990,7990,7990,7990,0
|
||||
20250429,165200,3001299775,7990,7990,7990,7990,0
|
||||
20250429,165100,3001299775,7990,7990,7990,7990,0
|
||||
20250429,165000,3001299775,7990,7990,7990,7990,0
|
||||
20250429,164900,3001299775,7990,7990,7990,7990,0
|
||||
20250429,164800,3001299775,7990,7990,7990,7990,0
|
||||
20250429,164700,3001299775,7990,7990,7990,7990,0
|
||||
20250429,164600,3001299775,7990,7990,7990,7990,0
|
||||
20250429,164500,3001299775,7990,7990,7990,7990,0
|
||||
20250429,164400,3001299775,7990,7990,7990,7990,0
|
||||
20250429,164300,3001299775,7990,7990,7990,7990,0
|
||||
20250429,164200,3001299775,7990,7990,7990,7990,0
|
||||
20250429,164100,3001299775,7990,7990,7990,7990,0
|
||||
20250429,164000,3001299775,7990,7990,7990,7990,0
|
||||
20250429,163900,3001299775,7990,7990,7990,7990,0
|
||||
20250429,163800,3001299775,7990,7990,7990,7990,0
|
||||
20250429,163700,3001299775,7990,7990,7990,7990,0
|
||||
20250429,163600,3001299775,7990,7990,7990,7990,0
|
||||
20250429,163500,3001299775,7990,7990,7990,7990,0
|
||||
20250429,163400,3001299775,7990,7990,7990,7990,0
|
||||
20250429,163300,3001299775,7990,7990,7990,7990,0
|
||||
20250429,163200,3001299775,7990,7990,7990,7990,0
|
||||
20250429,163100,3001299775,7990,7990,7990,7990,0
|
||||
20250429,163000,3001299775,7990,7990,7990,7990,0
|
||||
20250429,162900,3001299775,7990,7990,7990,7990,0
|
||||
20250429,162800,3001299775,7990,7990,7990,7990,0
|
||||
20250429,162700,3001299775,7990,7990,7990,7990,0
|
||||
20250429,162600,3001299775,7990,7990,7990,7990,0
|
||||
20250429,162500,3001299775,7990,7990,7990,7990,15078
|
||||
20250429,162400,3001299775,7990,7990,7990,7990,0
|
||||
20250429,162300,3001299775,7990,7990,7990,7990,0
|
||||
20250429,162200,3001299775,7990,7990,7990,7990,0
|
||||
20250429,162100,3001299775,7990,7990,7990,7990,0
|
||||
20250429,162000,3001299775,7990,7990,7990,7990,0
|
||||
20250429,161900,3001299775,7990,7990,7990,7990,0
|
||||
20250429,161800,3001299775,7990,7990,7990,7990,0
|
||||
20250429,161700,3001299775,7990,7990,7990,7990,0
|
||||
20250429,161600,3001299775,7990,7990,7990,7990,0
|
||||
20250429,161500,3001299775,7990,7990,7990,7990,0
|
||||
20250429,161400,3001299775,7990,7990,7990,7990,0
|
||||
20250429,161300,3001299775,7990,7990,7990,7990,0
|
||||
20250429,161200,3001299775,7990,7990,7990,7990,0
|
||||
20250429,161100,3001299775,7990,7990,7990,7990,0
|
||||
20250429,161000,3001299775,7990,7990,7990,7990,0
|
||||
20250429,160900,3001299775,7990,7990,7990,7990,0
|
||||
20250429,160800,3001299775,7990,7990,7990,7990,0
|
||||
20250429,160700,3001299775,7990,7990,7990,7990,0
|
||||
20250429,160600,3001299775,7990,7990,7990,7990,0
|
||||
20250429,160500,3001299775,7990,7990,7990,7990,0
|
||||
20250429,160400,3001299775,7990,7990,7990,7990,0
|
||||
20250429,160300,3001299775,7990,7990,7990,7990,0
|
||||
20250429,160200,3001299775,7990,7990,7990,7990,0
|
||||
20250429,160100,3001299775,7990,7990,7990,7990,0
|
||||
20250429,160000,3001299775,7990,7990,7990,7990,0
|
||||
20250429,155900,3001299775,7990,7990,7990,7990,0
|
||||
20250429,155800,3001299775,7990,7990,7990,7990,0
|
||||
20250429,155700,3001299775,7990,7990,7990,7990,0
|
||||
20250429,155600,3001299775,7990,7990,7990,7990,0
|
||||
20250429,155500,3001299775,7990,7990,7990,7990,15078
|
||||
20250429,155400,3001299775,7990,7990,7990,7990,0
|
||||
20250429,155300,3001299775,7990,7990,7990,7990,0
|
||||
20250429,155200,3001299775,7990,7990,7990,7990,0
|
||||
20250429,155100,3001299775,7990,7990,7990,7990,0
|
||||
20250429,155000,3001299775,7990,7990,7990,7990,0
|
||||
20250429,154900,3001299775,7990,7990,7990,7990,0
|
||||
20250429,154800,3001299775,7990,7990,7990,7990,0
|
||||
20250429,154700,3001299775,7990,7990,7990,7990,0
|
||||
20250429,154600,3001299775,7990,7990,7990,7990,0
|
||||
20250429,154500,3001299775,7990,7990,7990,7990,0
|
||||
20250429,154400,3001299775,7990,7990,7990,7990,0
|
||||
20250429,154300,3001299775,7990,7990,7990,7990,0
|
||||
20250429,154200,3001299775,7990,7990,7990,7990,0
|
||||
20250429,154100,3001299775,7990,7990,7990,7990,0
|
||||
20250429,154000,3001299775,7990,7990,7990,7990,0
|
||||
20250429,153900,3001299775,7990,7990,7990,7990,0
|
||||
20250429,153800,3001299775,7990,7990,7990,7990,0
|
||||
20250429,153700,3001299775,7990,7990,7990,7990,0
|
||||
20250429,153600,3001299775,7990,7990,7990,7990,0
|
||||
20250429,153500,3001299775,7990,7990,7990,7990,0
|
||||
20250429,153400,3001299775,7990,7990,7990,7990,0
|
||||
20250429,153300,3001299775,7990,7990,7990,7990,0
|
||||
20250429,153200,3001299775,7990,7990,7990,7990,0
|
||||
20250429,153100,3001299775,7990,7990,7990,7990,0
|
||||
20250429,153000,3001299775,7990,7990,7990,7990,15078
|
||||
20250429,152900,2880826555,7980,7980,7980,7980,0
|
||||
20250429,152800,2880826555,7980,7980,7980,7980,0
|
||||
20250429,152700,2880826555,7980,7980,7980,7980,0
|
||||
20250429,152600,2880826555,7980,7980,7980,7980,0
|
||||
20250429,152500,2880826555,7980,7980,7980,7980,0
|
||||
20250429,152400,2880826555,7980,7980,7980,7980,0
|
||||
20250429,152300,2880826555,7980,7980,7980,7980,0
|
||||
20250429,152200,2880826555,7980,7980,7980,7980,0
|
||||
20250429,152100,2880826555,7980,7980,7980,7980,0
|
||||
20250429,152000,2880826555,7980,7980,7980,7980,0
|
||||
20250429,151900,2880826555,7980,7990,8000,7980,2942
|
||||
20250429,151800,2857305595,7990,7980,7990,7980,1246
|
||||
20250429,151700,2847352285,7980,7980,7980,7980,802
|
||||
20250429,151600,2840952325,7980,7980,7990,7980,965
|
||||
20250429,151500,2833246495,7980,7980,7990,7980,1320
|
||||
20250429,151400,2822708555,7980,7980,7990,7980,1209
|
||||
20250429,151300,2813053295,7980,7980,8000,7980,2791
|
||||
20250429,151200,2790755505,7980,7990,8000,7980,2451
|
||||
20250429,151100,2771171935,7990,7990,8000,7990,1117
|
||||
20250429,151000,2762246065,7990,7990,8000,7980,2211
|
||||
20250429,150900,2744576015,7980,7980,7990,7980,969
|
||||
20250429,150800,2736842635,7990,7990,8020,7980,3880
|
||||
20250429,150700,2705810065,7990,7990,8000,7980,3112
|
||||
20250429,150600,2680946385,7990,7980,8000,7980,463
|
||||
20250429,150500,2677246875,7990,7970,8000,7970,2193
|
||||
20250429,150400,2659733265,7970,7990,7990,7970,3757
|
||||
20250429,150300,2629719055,7990,7990,7990,7990,427
|
||||
20250429,150200,2626307325,7990,7990,8000,7990,1515
|
||||
20250429,150100,2614196025,7990,7990,8000,7980,2443
|
||||
20250429,150000,2594671425,7980,7980,8000,7980,3643
|
||||
20250429,145900,2565564435,7980,7990,8000,7970,2699
|
||||
20250429,145800,2544002005,7990,7990,8000,7990,1143
|
||||
20250429,145700,2534869215,7990,7990,7990,7990,1782
|
||||
20250429,145600,2520631035,7990,7990,8000,7980,2268
|
||||
20250429,145500,2502511725,7990,7980,7990,7970,1671
|
||||
20250429,145400,2489162135,7970,7990,7990,7970,2151
|
||||
20250429,145300,2471986005,7990,7990,8000,7990,2615
|
||||
20250429,145200,2451092105,7990,7990,8000,7990,1216
|
||||
20250429,145100,2441373905,7990,7980,8000,7980,2517
|
||||
20250429,145000,2421268915,7980,7980,7990,7980,550
|
||||
20250429,144900,2416879475,7980,7980,7990,7980,1295
|
||||
20250429,144800,2406543535,7980,7980,7990,7980,487
|
||||
20250429,144700,2402657225,7980,7980,7990,7980,955
|
||||
20250429,144600,2395036275,7980,7980,7990,7980,869
|
||||
20250429,144500,2388101555,7980,7970,7990,7970,990
|
||||
20250429,144400,2380200005,7970,7980,7980,7970,2503
|
||||
20250429,144300,2360234755,7970,7980,7980,7970,1934
|
||||
20250429,144200,2344802465,7980,7980,7990,7980,980
|
||||
20250429,144100,2336979365,7980,7980,7980,7980,1609
|
||||
20250429,144000,2324139545,7980,7980,7990,7980,1293
|
||||
20250429,143900,2313820535,7980,7980,7990,7980,1707
|
||||
20250429,143800,2300198625,7980,7980,7980,7980,1917
|
||||
20250429,143700,2284900965,7980,7970,7990,7970,1109
|
||||
20250429,143600,2276052895,7980,7980,7990,7970,2345
|
||||
20250429,143500,2257340270,7980,7970,7990,7970,3130
|
||||
20250429,143400,2232369170,7970,7970,7980,7970,556
|
||||
20250429,143300,2227937800,7970,7970,7970,7970,1218
|
||||
20250429,143200,2218230340,7970,7970,7980,7970,552
|
||||
20250429,143100,2213830850,7970,7970,7980,7970,1056
|
||||
20250429,143000,2205414220,7970,7970,7980,7970,1304
|
||||
20250429,142900,2195017940,7970,7970,7980,7970,649
|
||||
20250429,142800,2189845040,7970,7970,7980,7970,1158
|
||||
20250429,142700,2180615600,7970,7970,7970,7970,967
|
||||
20250429,142600,2172908610,7970,7970,7980,7970,795
|
||||
20250429,142500,2166568680,7970,7970,7980,7970,1063
|
||||
20250429,142400,2158095790,7970,7980,7980,7970,486
|
||||
20250429,142300,2154222010,7980,7970,7990,7970,1055
|
||||
20250429,142200,2145804550,7970,7960,7980,7960,1966
|
||||
20250429,142100,2130136520,7960,7970,7970,7960,945
|
||||
20250429,142000,2122608080,7970,7970,7980,7960,1727
|
||||
20250429,141900,2108844300,7970,7970,7980,7970,1211
|
||||
20250429,141800,2099191450,7970,7970,7980,7970,468
|
||||
20250429,141700,2095461320,7970,7970,7980,7970,1061
|
||||
20250429,141600,2087004950,7970,7970,7980,7970,536
|
||||
20250429,141500,2082732970,7970,7970,7980,7970,932
|
||||
20250429,141400,2075304590,7970,7980,7980,7970,1345
|
||||
20250429,141300,2064581310,7970,7980,7990,7970,570
|
||||
20250429,141200,2060034500,7980,7980,7990,7970,1078
|
||||
20250429,141100,2051431840,7990,7970,7990,7970,1496
|
||||
20250429,141000,2039497330,7970,7980,7980,7970,533
|
||||
20250429,140900,2035247700,7970,7980,7990,7970,915
|
||||
20250429,140800,2027947460,7980,7970,7990,7970,1133
|
||||
20250429,140700,2018913340,7970,7980,7990,7970,644
|
||||
20250429,140600,2013776160,7980,7970,7990,7970,1602
|
||||
20250429,140500,2000992630,7970,7970,7980,7970,485
|
||||
20250429,140400,1997127040,7970,7980,7990,7970,999
|
||||
20250429,140300,1989162730,7980,7990,8000,7980,1371
|
||||
20250429,140200,1978211650,7990,7970,8000,7970,1619
|
||||
20250429,140100,1965286460,7970,7970,7980,7970,1000
|
||||
20250429,140000,1957315560,7970,7970,7980,7970,509
|
||||
20250429,135900,1953258510,7970,7970,7980,7970,1079
|
||||
20250429,135800,1944657310,7970,7960,7990,7960,1078
|
||||
20250429,135700,1936058720,7970,7970,7990,7960,1090
|
||||
20250429,135600,1927366290,7970,7970,7980,7960,438
|
||||
20250429,135500,1923876590,7960,7970,7990,7960,945
|
||||
20250429,135400,1916338900,7970,7970,7980,7950,1767
|
||||
20250429,135300,1902258230,7970,7970,7970,7970,540
|
||||
20250429,135200,1897954430,7970,7970,7980,7970,493
|
||||
20250429,135100,1894025010,7970,7980,7980,7970,695
|
||||
20250429,135000,1888485450,7980,7970,7980,7970,676
|
||||
20250429,134900,1883097200,7970,7970,7980,7970,428
|
||||
20250429,134800,1879685835,7970,7970,7980,7970,622
|
||||
20250429,134700,1874728335,7970,7990,7990,7970,664
|
||||
20250429,134600,1869432365,7980,7980,7990,7980,533
|
||||
20250429,134500,1865178925,7980,7980,7990,7980,512
|
||||
20250429,134400,1861092995,7980,7980,7990,7980,444
|
||||
20250429,134300,1857549765,7980,7980,7990,7980,474
|
||||
20250429,134200,1853767015,7980,7980,7990,7980,493
|
||||
20250429,134100,1849832715,7980,7970,7990,7970,1357
|
||||
20250429,134000,1839005865,7970,7980,7990,7970,991
|
||||
20250429,133900,1831098375,7980,7980,7990,7980,446
|
||||
20250429,133800,1827539275,7980,7980,7990,7980,702
|
||||
20250429,133700,1821933745,7980,7980,7990,7980,869
|
||||
20250429,133600,1814998125,7980,7980,7990,7980,498
|
||||
20250429,133500,1811023415,7980,7980,7990,7980,394
|
||||
20250429,133400,1807878695,7980,7980,7990,7980,627
|
||||
20250429,133300,1802875035,7980,7970,7990,7970,1264
|
||||
20250429,133200,1792789125,7970,7970,7980,7970,419
|
||||
20250429,133100,1789449525,7970,7980,7980,7970,525
|
||||
20250429,133000,1785265075,7980,7970,7980,7970,672
|
||||
20250429,132900,1779906965,7980,7970,7980,7970,537
|
||||
20250429,132800,1775625865,7980,7970,7980,7970,524
|
||||
20250429,132700,1771449195,7970,7960,7980,7960,591
|
||||
20250429,132600,1766739125,7970,7960,7970,7950,773
|
||||
20250429,132500,1760586655,7960,7960,7980,7960,560
|
||||
20250429,132400,1756126525,7970,7970,7980,7960,517
|
||||
20250429,132300,1752008055,7960,7970,7980,7960,924
|
||||
20250429,132200,1744647055,7970,7970,7980,7970,394
|
||||
20250429,132100,1741506725,7970,7950,7980,7950,619
|
||||
20250429,132000,1736574245,7960,7980,7990,7950,678
|
||||
20250429,131900,1731168685,7980,7970,7990,7970,1099
|
||||
20250429,131800,1722401065,7970,7970,7970,7970,406
|
||||
20250429,131700,1719165245,7970,7970,7980,7970,650
|
||||
20250429,131600,1713984295,7970,7970,7980,7960,793
|
||||
20250429,131500,1707659065,7960,7970,7980,7960,559
|
||||
20250429,131400,1703205225,7970,7970,7980,7960,632
|
||||
20250429,131300,1698169785,7970,7970,7980,7970,378
|
||||
20250429,131200,1695156935,7970,7960,7980,7960,825
|
||||
20250429,131100,1688584905,7970,7970,7970,7960,622
|
||||
20250429,131000,1683632135,7960,7970,7980,7950,550
|
||||
20250429,130900,1679251475,7970,7960,7980,7960,689
|
||||
20250429,130800,1673760115,7960,7970,7980,7960,577
|
||||
20250429,130700,1669163435,7980,7970,7980,7960,1166
|
||||
20250429,130600,1659866055,7970,7980,7980,7970,413
|
||||
20250429,130500,1656574105,7970,7980,7990,7970,537
|
||||
20250429,130400,1652288975,7980,7980,7990,7980,469
|
||||
20250429,130300,1648546205,7980,7960,7990,7960,1588
|
||||
20250429,130200,1635879935,7960,7970,7980,7960,619
|
||||
20250429,130100,1630947535,7970,7970,7980,7970,472
|
||||
20250429,130000,1627185565,7970,7980,7990,7970,3217
|
||||
20250429,125900,1601513605,7980,7980,7990,7980,635
|
||||
20250429,125800,1596443665,7980,7980,7990,7980,814
|
||||
20250429,125700,1589944525,7980,7980,7990,7980,728
|
||||
20250429,125600,1584134665,7980,7980,7990,7980,703
|
||||
20250429,125500,1578521295,7990,7980,7990,7980,478
|
||||
20250429,125400,1574706605,7980,7980,7990,7980,705
|
||||
20250429,125300,1569080505,7980,7990,7990,7980,417
|
||||
20250429,125200,1565750545,7990,7990,8000,7990,251
|
||||
20250429,125100,1563744895,7990,7990,8000,7980,933
|
||||
20250429,125000,1556290235,8000,7990,8000,7990,735
|
||||
20250429,124900,1550416965,7990,7990,8000,7990,258
|
||||
20250429,124800,1548355485,7990,7990,8000,7990,303
|
||||
20250429,124700,1545934375,7990,7990,8000,7980,524
|
||||
20250429,124600,1541747775,7980,7980,7990,7980,403
|
||||
20250429,124500,1538529365,7980,7980,7990,7980,473
|
||||
20250429,124400,1534752215,7980,7990,7990,7980,226
|
||||
20250429,124300,1532947385,7990,7990,8000,7980,1633
|
||||
20250429,124200,1519893945,7990,7990,8000,7990,306
|
||||
20250429,124100,1517448755,7990,7990,8000,7990,129
|
||||
20250429,124000,1516417995,7990,7990,7990,7980,286
|
||||
20250429,123900,1514134395,7980,7990,8000,7980,2756
|
||||
20250429,123800,1492103565,7990,7990,8000,7990,461
|
||||
20250429,123700,1488419955,7990,7990,8000,7990,732
|
||||
20250429,123600,1482570985,7990,7990,8000,7990,532
|
||||
20250429,123500,1478320255,7990,8000,8010,7990,1249
|
||||
20250429,123400,1468328045,8000,8000,8010,8000,430
|
||||
20250429,123300,1464887995,8000,8000,8010,8000,697
|
||||
20250429,123200,1459311945,8000,8000,8010,8000,839
|
||||
20250429,123100,1452594775,8000,8000,8010,8000,946
|
||||
20250429,123000,1445026015,8010,8000,8010,8000,301
|
||||
20250429,122900,1442616985,8000,8000,8010,8000,840
|
||||
20250429,122800,1435896395,8000,8000,8010,8000,413
|
||||
20250429,122700,1432592115,8000,8000,8010,8000,431
|
||||
20250429,122600,1429141225,8000,8000,8010,8000,310
|
||||
20250429,122500,1426660915,8000,8000,8010,8000,667
|
||||
20250429,122400,1421321135,8000,8000,8010,8000,864
|
||||
20250429,122300,1414408845,8000,8000,8010,8000,309
|
||||
20250429,122200,1411936525,8000,8000,8000,8000,188
|
||||
20250429,122100,1410432525,8010,8000,8010,8000,280
|
||||
20250429,122000,1408191445,8000,8000,8010,8000,516
|
||||
20250429,121900,1404060895,8000,8010,8020,8000,400
|
||||
20250429,121800,1400857395,8010,8010,8010,8010,248
|
||||
20250429,121700,1398870915,8010,8010,8010,8010,1328
|
||||
20250429,121600,1388233635,8010,8010,8020,8000,1443
|
||||
20250429,121500,1376666555,8000,8000,8010,8000,360
|
||||
20250429,121400,1373784395,8010,8010,8010,8000,730
|
||||
20250429,121300,1367939165,8010,8000,8010,8000,5093
|
||||
20250429,121200,1327145995,8000,8000,8010,8000,378
|
||||
20250429,121100,1324121945,8000,8010,8010,8000,528
|
||||
20250429,121000,1319897585,8010,8000,8010,8000,565
|
||||
20250429,120900,1315376155,8000,8000,8010,7990,484
|
||||
20250429,120800,1311504175,7990,8000,8010,7990,2259
|
||||
20250429,120700,1293433565,8000,8000,8010,8000,440
|
||||
20250429,120600,1289913375,8000,8000,8010,8000,794
|
||||
20250429,120500,1283560755,8000,8000,8010,8000,552
|
||||
20250429,120400,1279144560,8000,8000,8010,8000,535
|
||||
20250429,120300,1274864510,8000,8000,8010,8000,651
|
||||
20250429,120200,1269656360,8000,8000,8010,8000,1729
|
||||
20250429,120100,1255821310,8000,8000,8010,8000,151
|
||||
20250429,120000,1254613040,8000,8000,8010,8000,1377
|
||||
20250429,115900,1243595580,8000,8000,8010,8000,241
|
||||
20250429,115800,1241666930,8000,7990,8010,7990,2068
|
||||
20250429,115700,1225122350,8000,7990,8000,7990,773
|
||||
20250429,115600,1218945940,7990,7990,8000,7990,302
|
||||
20250429,115500,1216532790,7990,7990,8000,7990,2272
|
||||
20250429,115400,1198379030,7990,7990,8000,7990,415
|
||||
20250429,115300,1195063030,7990,8000,8010,7990,6335
|
||||
20250429,115200,1144382470,8000,8000,8010,8000,232
|
||||
20250429,115100,1142526370,8000,8000,8010,8000,355
|
||||
20250429,115000,1139685830,8010,8000,8010,8000,186
|
||||
20250429,114900,1138197500,8010,8000,8010,8000,252
|
||||
20250429,114800,1136181310,8000,8010,8020,7990,6447
|
||||
20250429,114700,1084568580,8010,8010,8020,8010,317
|
||||
20250429,114600,1082027900,8010,8010,8020,8010,277
|
||||
20250429,114500,1079809000,8010,8020,8020,8010,317
|
||||
20250429,114400,1077268920,8010,8000,8010,8000,3194
|
||||
20250429,114300,1051686610,8000,8020,8020,8000,7656
|
||||
20250429,114200,990323340,8020,8030,8030,8020,225
|
||||
20250429,114100,988518660,8030,8010,8040,8010,15147
|
||||
20250429,114000,866969060,8010,8000,8020,8000,1793
|
||||
20250429,113900,852608780,8000,8000,8010,8000,1249
|
||||
20250429,113800,842606650,8000,8000,8010,8000,308
|
||||
20250429,113700,840142600,8000,8000,8010,8000,714
|
||||
20250429,113600,834430330,8000,8000,8010,8000,468
|
||||
20250429,113500,830683580,8000,8010,8010,8000,706
|
||||
20250429,113400,825035200,8000,8010,8010,8000,707
|
||||
20250429,113300,819379060,8000,8000,8010,8000,168
|
||||
20250429,113200,818034710,8000,8000,8010,8000,643
|
||||
20250429,113100,812886720,8010,8000,8010,8000,286
|
||||
20250429,113000,810598300,8010,8000,8010,8000,774
|
||||
20250429,112900,804400250,8000,8000,8010,8000,614
|
||||
20250429,112800,799484340,8000,8010,8010,8000,250
|
||||
20250429,112700,797484140,8000,7990,8010,7990,1393
|
||||
20250429,112600,786338070,8000,8000,8010,7990,909
|
||||
20250429,112500,779066310,8000,8000,8010,8000,386
|
||||
20250429,112400,775975920,8000,7990,8010,7990,2082
|
||||
20250429,112300,759325730,7990,7990,8000,7990,276
|
||||
20250429,112200,757120360,7990,7990,8000,7990,1047
|
||||
20250429,112100,748745730,7990,7990,8000,7990,296
|
||||
20250429,112000,746380450,7990,7990,8000,7990,1243
|
||||
20250429,111900,736445530,7990,7990,8000,7990,512
|
||||
20250429,111800,732351530,7990,7990,8000,7990,406
|
||||
20250429,111700,729104530,7990,7990,8000,7990,294
|
||||
20250429,111600,726755360,7990,7980,8000,7980,1216
|
||||
20250429,111500,717039550,7980,7980,7980,7980,106
|
||||
20250429,111400,716193670,7980,7980,8000,7980,1438
|
||||
20250429,111300,704704930,7980,7980,7990,7980,276
|
||||
20250429,111200,702502100,7980,7990,7990,7980,373
|
||||
20250429,111100,699523000,7990,8000,8000,7990,757
|
||||
20250429,111000,693473960,8000,7990,8000,7990,276
|
||||
20250429,110900,691268320,7990,7990,8000,7990,246
|
||||
20250429,110800,689302760,7990,7980,8000,7980,4139
|
||||
20250429,110700,656233350,7980,7980,7980,7980,234
|
||||
20250429,110600,654366030,7980,7980,7990,7980,499
|
||||
20250429,110500,650381960,7980,7980,7990,7980,5384
|
||||
20250429,110400,607367470,7980,7980,7980,7980,164
|
||||
20250429,110300,606058750,7980,7980,7990,7980,459
|
||||
20250429,110200,602395420,7980,7980,7990,7980,267
|
||||
20250429,110100,600264710,7980,7980,7980,7980,189
|
||||
20250429,110000,598756490,7980,7980,7990,7980,503
|
||||
20250429,105900,594742290,7980,7980,7990,7980,274
|
||||
20250429,105800,592555700,7980,7980,7990,7980,220
|
||||
20250429,105700,590800040,7980,7980,7990,7980,443
|
||||
20250429,105600,587264850,7980,7980,7990,7980,460
|
||||
20250429,105500,583591760,7980,7980,7990,7980,284
|
||||
20250429,105400,581325380,7980,7980,7990,7980,429
|
||||
20250429,105300,577901910,7980,7980,7980,7980,104
|
||||
20250429,105200,577071990,7980,7990,8000,7980,7013
|
||||
20250429,105100,521058290,7990,8000,8000,7990,308
|
||||
20250429,105000,518596950,8000,7990,8000,7990,485
|
||||
20250429,104900,514718110,7990,7980,8000,7980,1348
|
||||
20250429,104800,503949680,7980,7980,7990,7980,160
|
||||
20250429,104700,502672870,7980,7980,7990,7980,181
|
||||
20250429,104600,501227770,7980,7980,7990,7980,1011
|
||||
20250429,104500,493152510,7980,7980,7990,7980,1275
|
||||
20250429,104400,482965960,7980,7980,7990,7980,955
|
||||
20250429,104300,475337300,7980,7990,8000,7980,1405
|
||||
20250429,104200,464109610,7990,7990,8000,7990,407
|
||||
20250429,104100,460857430,7990,7990,8000,7990,221
|
||||
20250429,104000,459091230,7990,7990,8000,7990,520
|
||||
20250429,103900,454936280,7990,7990,8000,7990,69
|
||||
20250429,103800,454384920,7990,7990,8000,7990,448
|
||||
20250429,103700,450801460,7990,7990,8000,7990,385
|
||||
20250429,103600,447724460,7990,7990,8000,7990,1477
|
||||
20250429,103500,435909060,7990,8000,8000,7990,706
|
||||
20250429,103400,430261410,8000,8000,8010,8000,385
|
||||
20250429,103300,427181360,8000,8010,8010,8000,4409
|
||||
20250429,103200,391889380,8010,8010,8010,8000,322
|
||||
20250429,103100,389310560,8010,8020,8020,8000,26
|
||||
20250429,103000,389102280,8020,8000,8020,8000,745
|
||||
20250429,102900,383134690,8000,8000,8010,8000,1940
|
||||
20250429,102800,367595380,8000,8000,8010,8000,286
|
||||
20250429,102700,365307330,8000,8000,8000,8000,15
|
||||
20250429,102600,365187330,8010,8000,8010,8000,28
|
||||
20250429,102500,364963180,8000,8010,8010,8000,427
|
||||
20250429,102400,361542960,8010,8000,8010,8000,1719
|
||||
20250429,102300,347774050,8000,8000,8010,8000,36
|
||||
20250429,102200,347486000,8000,8000,8010,8000,261
|
||||
20250429,102100,345397950,8000,8000,8000,8000,26
|
||||
20250429,102000,345189950,8000,8000,8010,8000,217
|
||||
20250429,101900,343453900,8010,8000,8010,8000,106
|
||||
20250429,101800,342605880,8000,8000,8000,8000,35
|
||||
20250429,101700,342325880,8010,8010,8010,8000,13
|
||||
20250429,101600,342221820,8000,8000,8000,8000,16
|
||||
20250429,101500,342093820,8000,8000,8010,8000,1191
|
||||
20250429,101400,332555020,8000,8000,8010,8000,115
|
||||
20250429,101300,331634970,8010,8000,8010,8000,136
|
||||
20250429,101200,330546900,8000,8000,8010,8000,194
|
||||
20250429,101100,328994810,8000,8010,8010,8000,109
|
||||
20250429,101000,328122610,8010,8000,8010,8000,230
|
||||
20250429,100900,326282040,8000,8010,8010,8000,111
|
||||
20250429,100800,325393920,8000,8010,8010,8000,106
|
||||
20250429,100700,324544970,8010,8000,8010,8000,197
|
||||
20250429,100600,322968430,8010,8000,8010,8000,18
|
||||
20250429,100500,322824370,8000,8000,8000,8000,9
|
||||
20250429,100400,322752370,8000,8010,8010,8000,851
|
||||
20250429,100300,315935960,8010,8010,8010,8010,32
|
||||
20250429,100200,315679640,8010,8010,8020,8010,35
|
||||
20250429,100100,315399250,8010,8010,8020,8010,45
|
||||
20250429,100000,315038790,8010,8010,8020,8010,173
|
||||
20250429,095900,313653050,8010,8000,8010,8000,693
|
||||
20250429,095800,308102220,8000,8010,8010,8000,835
|
||||
20250429,095700,301413930,8010,8010,8010,8010,17
|
||||
20250429,095600,301277760,8010,8010,8010,8010,9
|
||||
20250429,095500,301205670,8010,8010,8010,8010,1128
|
||||
20250429,095400,292170390,8010,8000,8010,8000,188
|
||||
20250429,095300,290665010,8000,8000,8010,8000,19
|
||||
20250429,095200,290512960,8000,8000,8000,8000,13
|
||||
20250429,095100,290408960,8000,8010,8010,8000,169
|
||||
20250429,095000,289055430,8010,7990,8010,7990,1662
|
||||
20250429,094900,275760940,7990,7990,7990,7990,169
|
||||
20250429,094800,274410630,8000,8000,8010,8000,364
|
||||
20250429,094700,271498580,8000,8010,8010,8000,362
|
||||
20250429,094600,268602530,8000,8000,8000,8000,329
|
||||
20250429,094500,265970530,8000,8000,8010,8000,260
|
||||
20250429,094400,263890480,8000,8000,8000,8000,133
|
||||
20250429,094300,262826480,8000,8000,8010,8000,285
|
||||
20250429,094200,260546430,8000,8000,8010,8000,22
|
||||
20250429,094100,260370370,8000,8000,8000,8000,46
|
||||
20250429,094000,260002370,8000,8000,8010,8000,666
|
||||
20250429,093900,254668240,7990,8010,8020,7990,715
|
||||
20250429,093800,248943970,8010,8010,8020,8010,419
|
||||
20250429,093700,245587210,8010,8020,8020,8010,26
|
||||
20250429,093600,245378920,8020,8020,8020,8010,308
|
||||
20250429,093500,242908870,8010,8020,8020,8010,23
|
||||
20250429,093400,242724540,8020,8010,8020,8010,40
|
||||
20250429,093300,242404080,8010,8020,8020,8010,111
|
||||
20250429,093200,241514010,8020,8010,8020,8000,1050
|
||||
20250429,093100,233093460,8010,8030,8030,8010,776
|
||||
20250429,093000,226877550,8030,7990,8030,7990,1123
|
||||
20250429,092900,217882850,7990,8000,8010,7990,269
|
||||
20250429,092800,215730830,8000,8000,8010,8000,209
|
||||
20250429,092700,214058820,7990,8010,8010,7990,877
|
||||
20250429,092600,207034250,7990,7990,8000,7980,14156
|
||||
20250429,092500,93825360,7980,7980,7990,7980,511
|
||||
20250429,092400,89747050,7980,7980,7980,7980,313
|
||||
20250429,092300,87249310,7980,7980,7980,7980,80
|
||||
20250429,092200,86610910,7980,7980,7980,7980,10
|
||||
20250429,092100,86531110,7980,7980,7980,7980,91
|
||||
20250429,092000,85804930,7980,7980,7980,7980,136
|
||||
20250429,091900,84719650,7980,7980,7980,7970,592
|
||||
20250429,091800,79995540,7990,7980,7990,7980,46
|
||||
20250429,091700,79628100,7980,7975,7980,7975,696
|
||||
20250429,091600,74074035,7970,7970,7970,7970,98
|
||||
20250429,091500,73292975,7970,7970,7970,7970,12
|
||||
20250429,091400,73197335,7975,7970,7975,7970,260
|
||||
20250429,091300,71125130,7970,7980,7980,7970,12
|
||||
20250429,091200,71029470,7980,7980,7990,7970,717
|
||||
20250429,091100,65310170,7970,7980,7980,7970,37
|
||||
20250429,091000,65014960,7980,7970,7980,7970,142
|
||||
20250429,090900,63882110,7980,7970,7980,7970,613
|
||||
20250429,090800,58991460,7980,7970,7980,7970,9
|
||||
20250429,090700,58919710,7970,7990,7990,7970,1742
|
||||
20250429,090600,45027370,7990,7990,7990,7970,117
|
||||
20250429,090500,44092760,7990,7990,7990,7970,289
|
||||
20250429,090400,41783750,7970,7990,7990,7970,206
|
||||
20250429,090300,40138010,7990,7950,7990,7950,618
|
||||
20250429,090200,35210060,7940,7960,7960,7940,242
|
||||
20250429,090100,33283840,7940,7930,7950,7930,604
|
||||
20250429,090000,28485610,7980,7950,8000,7940,3582
|
||||
|
Reference in New Issue
Block a user