Update 2025-04-29 2740 candle_min
This commit is contained in:
567
003780/min/candle-20250429.csv
Normal file
567
003780/min/candle-20250429.csv
Normal file
@@ -0,0 +1,567 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,182500,2275196285,5600,5600,5600,5600,23092
|
||||
20250429,182400,2275196285,5600,5600,5600,5600,0
|
||||
20250429,182300,2275196285,5600,5600,5600,5600,0
|
||||
20250429,182200,2275196285,5600,5600,5600,5600,0
|
||||
20250429,182100,2275196285,5600,5600,5600,5600,0
|
||||
20250429,182000,2275196285,5600,5600,5600,5600,0
|
||||
20250429,181900,2275196285,5600,5600,5600,5600,0
|
||||
20250429,181800,2275196285,5600,5600,5600,5600,0
|
||||
20250429,181700,2275196285,5600,5600,5600,5600,0
|
||||
20250429,181600,2275196285,5600,5600,5600,5600,0
|
||||
20250429,181500,2275196285,5600,5600,5600,5600,0
|
||||
20250429,181400,2275196285,5600,5600,5600,5600,0
|
||||
20250429,181300,2275196285,5600,5600,5600,5600,0
|
||||
20250429,181200,2275196285,5600,5600,5600,5600,0
|
||||
20250429,181100,2275196285,5600,5600,5600,5600,0
|
||||
20250429,181000,2275196285,5600,5600,5600,5600,0
|
||||
20250429,180900,2275196285,5600,5600,5600,5600,0
|
||||
20250429,180800,2275196285,5600,5600,5600,5600,0
|
||||
20250429,180700,2275196285,5600,5600,5600,5600,0
|
||||
20250429,180600,2275196285,5600,5600,5600,5600,0
|
||||
20250429,180500,2275196285,5600,5600,5600,5600,0
|
||||
20250429,180400,2275196285,5600,5600,5600,5600,0
|
||||
20250429,180300,2275196285,5600,5600,5600,5600,0
|
||||
20250429,180200,2275196285,5600,5600,5600,5600,0
|
||||
20250429,180100,2275196285,5600,5600,5600,5600,0
|
||||
20250429,180000,2275196285,5600,5600,5600,5600,0
|
||||
20250429,175900,2275196285,5600,5600,5600,5600,0
|
||||
20250429,175800,2275196285,5600,5600,5600,5600,0
|
||||
20250429,175700,2275196285,5600,5600,5600,5600,0
|
||||
20250429,175600,2275196285,5600,5600,5600,5600,0
|
||||
20250429,175500,2275196285,5600,5600,5600,5600,23092
|
||||
20250429,175400,2275196285,5600,5600,5600,5600,0
|
||||
20250429,175300,2275196285,5600,5600,5600,5600,0
|
||||
20250429,175200,2275196285,5600,5600,5600,5600,0
|
||||
20250429,175100,2275196285,5600,5600,5600,5600,0
|
||||
20250429,175000,2275196285,5600,5600,5600,5600,0
|
||||
20250429,174900,2275196285,5600,5600,5600,5600,0
|
||||
20250429,174800,2275196285,5600,5600,5600,5600,0
|
||||
20250429,174700,2275196285,5600,5600,5600,5600,0
|
||||
20250429,174600,2275196285,5600,5600,5600,5600,0
|
||||
20250429,174500,2275196285,5600,5600,5600,5600,0
|
||||
20250429,174400,2275196285,5600,5600,5600,5600,0
|
||||
20250429,174300,2275196285,5600,5600,5600,5600,0
|
||||
20250429,174200,2275196285,5600,5600,5600,5600,0
|
||||
20250429,174100,2275196285,5600,5600,5600,5600,0
|
||||
20250429,174000,2275196285,5600,5600,5600,5600,0
|
||||
20250429,173900,2275196285,5600,5600,5600,5600,0
|
||||
20250429,173800,2275196285,5600,5600,5600,5600,0
|
||||
20250429,173700,2275196285,5600,5600,5600,5600,0
|
||||
20250429,173600,2275196285,5600,5600,5600,5600,0
|
||||
20250429,173500,2275196285,5600,5600,5600,5600,0
|
||||
20250429,173400,2275196285,5600,5600,5600,5600,0
|
||||
20250429,173300,2275196285,5600,5600,5600,5600,0
|
||||
20250429,173200,2275196285,5600,5600,5600,5600,0
|
||||
20250429,173100,2275196285,5600,5600,5600,5600,0
|
||||
20250429,173000,2275196285,5600,5600,5600,5600,0
|
||||
20250429,172900,2275196285,5600,5600,5600,5600,0
|
||||
20250429,172800,2275196285,5600,5600,5600,5600,0
|
||||
20250429,172700,2275196285,5600,5600,5600,5600,0
|
||||
20250429,172600,2275196285,5600,5600,5600,5600,0
|
||||
20250429,172500,2275196285,5600,5600,5600,5600,23092
|
||||
20250429,172400,2275196285,5600,5600,5600,5600,0
|
||||
20250429,172300,2275196285,5600,5600,5600,5600,0
|
||||
20250429,172200,2275196285,5600,5600,5600,5600,0
|
||||
20250429,172100,2275196285,5600,5600,5600,5600,0
|
||||
20250429,172000,2275196285,5600,5600,5600,5600,0
|
||||
20250429,171900,2275196285,5600,5600,5600,5600,0
|
||||
20250429,171800,2275196285,5600,5600,5600,5600,0
|
||||
20250429,171700,2275196285,5600,5600,5600,5600,0
|
||||
20250429,171600,2275196285,5600,5600,5600,5600,0
|
||||
20250429,171500,2275196285,5600,5600,5600,5600,0
|
||||
20250429,171400,2275196285,5600,5600,5600,5600,0
|
||||
20250429,171300,2275196285,5600,5600,5600,5600,0
|
||||
20250429,171200,2275196285,5600,5600,5600,5600,0
|
||||
20250429,171100,2275196285,5600,5600,5600,5600,0
|
||||
20250429,171000,2275196285,5600,5600,5600,5600,0
|
||||
20250429,170900,2275196285,5600,5600,5600,5600,0
|
||||
20250429,170800,2275196285,5600,5600,5600,5600,0
|
||||
20250429,170700,2275196285,5600,5600,5600,5600,0
|
||||
20250429,170600,2275196285,5600,5600,5600,5600,0
|
||||
20250429,170500,2275196285,5600,5600,5600,5600,0
|
||||
20250429,170400,2275196285,5600,5600,5600,5600,0
|
||||
20250429,170300,2275196285,5600,5600,5600,5600,0
|
||||
20250429,170200,2275196285,5600,5600,5600,5600,0
|
||||
20250429,170100,2275196285,5600,5600,5600,5600,0
|
||||
20250429,170000,2275196285,5600,5600,5600,5600,0
|
||||
20250429,165900,2275196285,5600,5600,5600,5600,0
|
||||
20250429,165800,2275196285,5600,5600,5600,5600,0
|
||||
20250429,165700,2275196285,5600,5600,5600,5600,0
|
||||
20250429,165600,2275196285,5600,5600,5600,5600,0
|
||||
20250429,165500,2275196285,5600,5600,5600,5600,23092
|
||||
20250429,165400,2275196285,5600,5600,5600,5600,0
|
||||
20250429,165300,2275196285,5600,5600,5600,5600,0
|
||||
20250429,165200,2275196285,5600,5600,5600,5600,0
|
||||
20250429,165100,2275196285,5600,5600,5600,5600,0
|
||||
20250429,165000,2275196285,5600,5600,5600,5600,0
|
||||
20250429,164900,2275196285,5600,5600,5600,5600,0
|
||||
20250429,164800,2275196285,5600,5600,5600,5600,0
|
||||
20250429,164700,2275196285,5600,5600,5600,5600,0
|
||||
20250429,164600,2275196285,5600,5600,5600,5600,0
|
||||
20250429,164500,2275196285,5600,5600,5600,5600,0
|
||||
20250429,164400,2275196285,5600,5600,5600,5600,0
|
||||
20250429,164300,2275196285,5600,5600,5600,5600,0
|
||||
20250429,164200,2275196285,5600,5600,5600,5600,0
|
||||
20250429,164100,2275196285,5600,5600,5600,5600,0
|
||||
20250429,164000,2275196285,5600,5600,5600,5600,0
|
||||
20250429,163900,2275196285,5600,5600,5600,5600,0
|
||||
20250429,163800,2275196285,5600,5600,5600,5600,0
|
||||
20250429,163700,2275196285,5600,5600,5600,5600,0
|
||||
20250429,163600,2275196285,5600,5600,5600,5600,0
|
||||
20250429,163500,2275196285,5600,5600,5600,5600,0
|
||||
20250429,163400,2275196285,5600,5600,5600,5600,0
|
||||
20250429,163300,2275196285,5600,5600,5600,5600,0
|
||||
20250429,163200,2275196285,5600,5600,5600,5600,0
|
||||
20250429,163100,2275196285,5600,5600,5600,5600,0
|
||||
20250429,163000,2275196285,5600,5600,5600,5600,0
|
||||
20250429,162900,2275196285,5600,5600,5600,5600,0
|
||||
20250429,162800,2275196285,5600,5600,5600,5600,0
|
||||
20250429,162700,2275196285,5600,5600,5600,5600,0
|
||||
20250429,162600,2275196285,5600,5600,5600,5600,0
|
||||
20250429,162500,2275196285,5600,5600,5600,5600,23092
|
||||
20250429,162400,2275196285,5600,5600,5600,5600,0
|
||||
20250429,162300,2275196285,5600,5600,5600,5600,0
|
||||
20250429,162200,2275196285,5600,5600,5600,5600,0
|
||||
20250429,162100,2275196285,5600,5600,5600,5600,0
|
||||
20250429,162000,2275196285,5600,5600,5600,5600,0
|
||||
20250429,161900,2275196285,5600,5600,5600,5600,0
|
||||
20250429,161800,2275196285,5600,5600,5600,5600,0
|
||||
20250429,161700,2275196285,5600,5600,5600,5600,0
|
||||
20250429,161600,2275196285,5600,5600,5600,5600,0
|
||||
20250429,161500,2275196285,5600,5600,5600,5600,0
|
||||
20250429,161400,2275196285,5600,5600,5600,5600,0
|
||||
20250429,161300,2275196285,5600,5600,5600,5600,0
|
||||
20250429,161200,2275196285,5600,5600,5600,5600,0
|
||||
20250429,161100,2275196285,5600,5600,5600,5600,0
|
||||
20250429,161000,2275196285,5600,5600,5600,5600,0
|
||||
20250429,160900,2275196285,5600,5600,5600,5600,0
|
||||
20250429,160800,2275196285,5600,5600,5600,5600,0
|
||||
20250429,160700,2275196285,5600,5600,5600,5600,0
|
||||
20250429,160600,2275196285,5600,5600,5600,5600,0
|
||||
20250429,160500,2275196285,5600,5600,5600,5600,0
|
||||
20250429,160400,2275196285,5600,5600,5600,5600,0
|
||||
20250429,160300,2275196285,5600,5600,5600,5600,0
|
||||
20250429,160200,2275196285,5600,5600,5600,5600,0
|
||||
20250429,160100,2275196285,5600,5600,5600,5600,0
|
||||
20250429,160000,2275196285,5600,5600,5600,5600,0
|
||||
20250429,155900,2275196285,5600,5600,5600,5600,0
|
||||
20250429,155800,2275196285,5600,5600,5600,5600,0
|
||||
20250429,155700,2275196285,5600,5600,5600,5600,0
|
||||
20250429,155600,2275196285,5600,5600,5600,5600,0
|
||||
20250429,155500,2275196285,5600,5600,5600,5600,23092
|
||||
20250429,155400,2275196285,5600,5600,5600,5600,0
|
||||
20250429,155300,2275196285,5600,5600,5600,5600,0
|
||||
20250429,155200,2275196285,5600,5600,5600,5600,0
|
||||
20250429,155100,2275196285,5600,5600,5600,5600,0
|
||||
20250429,155000,2275196285,5600,5600,5600,5600,0
|
||||
20250429,154900,2275196285,5600,5600,5600,5600,0
|
||||
20250429,154800,2275196285,5600,5600,5600,5600,0
|
||||
20250429,154700,2275196285,5600,5600,5600,5600,0
|
||||
20250429,154600,2275196285,5600,5600,5600,5600,0
|
||||
20250429,154500,2275196285,5600,5600,5600,5600,0
|
||||
20250429,154400,2275196285,5600,5600,5600,5600,0
|
||||
20250429,154300,2275196285,5600,5600,5600,5600,0
|
||||
20250429,154200,2275196285,5600,5600,5600,5600,0
|
||||
20250429,154100,2275196285,5600,5600,5600,5600,0
|
||||
20250429,154000,2275196285,5600,5600,5600,5600,0
|
||||
20250429,153900,2275196285,5600,5600,5600,5600,0
|
||||
20250429,153800,2275196285,5600,5600,5600,5600,0
|
||||
20250429,153700,2275196285,5600,5600,5600,5600,0
|
||||
20250429,153600,2275196285,5600,5600,5600,5600,0
|
||||
20250429,153500,2275196285,5600,5600,5600,5600,0
|
||||
20250429,153400,2275196285,5600,5600,5600,5600,0
|
||||
20250429,153300,2275196285,5600,5600,5600,5600,0
|
||||
20250429,153200,2275196285,5600,5600,5600,5600,0
|
||||
20250429,153100,2275196285,5600,5600,5600,5600,0
|
||||
20250429,153000,2275196285,5600,5600,5600,5600,23092
|
||||
20250429,152900,2145881085,5610,5610,5610,5610,0
|
||||
20250429,152800,2145881085,5610,5610,5610,5610,0
|
||||
20250429,152700,2145881085,5610,5610,5610,5610,0
|
||||
20250429,152600,2145881085,5610,5610,5610,5610,0
|
||||
20250429,152500,2145881085,5610,5610,5610,5610,0
|
||||
20250429,152400,2145881085,5610,5610,5610,5610,0
|
||||
20250429,152300,2145881085,5610,5610,5610,5610,0
|
||||
20250429,152200,2145881085,5610,5610,5610,5610,0
|
||||
20250429,152100,2145881085,5610,5610,5610,5610,0
|
||||
20250429,152000,2145881085,5610,5610,5610,5610,0
|
||||
20250429,151900,2145881085,5610,5590,5610,5590,3529
|
||||
20250429,151800,2126133105,5600,5590,5610,5590,2161
|
||||
20250429,151700,2114041405,5600,5630,5630,5600,15074
|
||||
20250429,151600,2029513575,5640,5640,5640,5640,1
|
||||
20250429,151500,2029507935,5630,5620,5635,5620,3321
|
||||
20250429,151400,2010820790,5630,5630,5630,5630,0
|
||||
20250429,151300,2010820790,5630,5630,5630,5630,59
|
||||
20250429,151200,2010488620,5630,5640,5640,5630,1581
|
||||
20250429,151100,2001587225,5640,5640,5640,5640,514
|
||||
20250429,151000,1998688265,5640,5630,5640,5630,110
|
||||
20250429,150900,1998068225,5640,5630,5640,5630,224
|
||||
20250429,150800,1996807095,5630,5630,5630,5630,1
|
||||
20250429,150700,1996801465,5620,5620,5630,5620,2081
|
||||
20250429,150600,1985088475,5620,5610,5630,5610,2818
|
||||
20250429,150500,1969255665,5630,5630,5630,5630,70
|
||||
20250429,150400,1968861565,5610,5620,5630,5610,2490
|
||||
20250429,150300,1954871645,5620,5600,5620,5600,7091
|
||||
20250429,150200,1915159960,5600,5600,5600,5590,5338
|
||||
20250429,150100,1885316880,5600,5620,5620,5600,13030
|
||||
20250429,150000,1812319310,5620,5620,5620,5610,1354
|
||||
20250429,145900,1804719850,5610,5610,5620,5610,5459
|
||||
20250429,145800,1774090260,5610,5630,5630,5610,3686
|
||||
20250429,145700,1753375090,5630,5630,5630,5610,7265
|
||||
20250429,145600,1712543160,5620,5625,5630,5620,5894
|
||||
20250429,145500,1679409495,5630,5630,5630,5630,1313
|
||||
20250429,145400,1672017305,5630,5630,5630,5630,5010
|
||||
20250429,145300,1643811005,5640,5650,5650,5640,27
|
||||
20250429,145200,1643658705,5650,5650,5650,5630,20212
|
||||
20250429,145100,1529824085,5650,5650,5655,5650,5078
|
||||
20250429,145000,1501133380,5660,5660,5660,5660,28
|
||||
20250429,144900,1500974900,5660,5660,5660,5660,27
|
||||
20250429,144800,1500822080,5650,5670,5670,5650,526
|
||||
20250429,144700,1497844730,5660,5660,5660,5660,0
|
||||
20250429,144600,1497844730,5660,5660,5660,5660,100
|
||||
20250429,144500,1497278730,5670,5670,5670,5670,3
|
||||
20250429,144400,1497261720,5660,5660,5660,5660,0
|
||||
20250429,144300,1497261720,5660,5660,5660,5660,0
|
||||
20250429,144200,1497261720,5660,5660,5660,5660,23
|
||||
20250429,144100,1497131540,5670,5670,5670,5670,1
|
||||
20250429,144000,1497125870,5650,5660,5660,5650,3232
|
||||
20250429,143900,1478854450,5680,5660,5680,5660,46
|
||||
20250429,143800,1478594050,5660,5660,5660,5660,0
|
||||
20250429,143700,1478594050,5660,5660,5660,5660,1000
|
||||
20250429,143600,1472934050,5660,5660,5660,5660,13
|
||||
20250429,143500,1472860470,5680,5680,5680,5680,0
|
||||
20250429,143400,1472860470,5680,5680,5680,5680,0
|
||||
20250429,143300,1472860470,5680,5680,5680,5680,0
|
||||
20250429,143200,1472860470,5680,5680,5680,5680,20
|
||||
20250429,143100,1472746870,5660,5680,5680,5660,274
|
||||
20250429,143000,1471194550,5680,5680,5680,5680,0
|
||||
20250429,142900,1471194550,5680,5670,5680,5660,133
|
||||
20250429,142800,1470439770,5670,5670,5670,5670,0
|
||||
20250429,142700,1470439770,5670,5670,5670,5670,310
|
||||
20250429,142600,1468682070,5670,5670,5670,5670,1
|
||||
20250429,142500,1468676400,5670,5670,5670,5670,1
|
||||
20250429,142400,1468670730,5670,5670,5670,5670,2
|
||||
20250429,142300,1468659390,5670,5670,5670,5670,10
|
||||
20250429,142200,1468602690,5670,5670,5670,5670,2
|
||||
20250429,142100,1468591350,5670,5670,5670,5670,1339
|
||||
20250429,142000,1460999220,5690,5680,5690,5680,161
|
||||
20250429,141900,1460084290,5690,5680,5690,5640,7394
|
||||
20250429,141800,1418302370,5680,5700,5700,5680,147
|
||||
20250429,141700,1417467110,5680,5700,5700,5680,133
|
||||
20250429,141600,1416711630,5700,5700,5700,5700,2
|
||||
20250429,141500,1416700230,5700,5700,5700,5700,0
|
||||
20250429,141400,1416700230,5700,5690,5700,5690,17
|
||||
20250429,141300,1416603480,5690,5690,5690,5690,72
|
||||
20250429,141200,1416193800,5690,5690,5690,5690,2
|
||||
20250429,141100,1416182420,5690,5690,5690,5690,4
|
||||
20250429,141000,1416159660,5690,5690,5690,5690,125
|
||||
20250429,140900,1415448410,5670,5670,5670,5670,253
|
||||
20250429,140800,1414013900,5700,5700,5700,5700,0
|
||||
20250429,140700,1414013900,5700,5690,5700,5680,3027
|
||||
20250429,140600,1396788910,5700,5680,5700,5680,2024
|
||||
20250429,140500,1385259580,5680,5680,5680,5680,51
|
||||
20250429,140400,1384969900,5690,5690,5690,5690,0
|
||||
20250429,140300,1384969900,5690,5690,5690,5690,0
|
||||
20250429,140200,1384969900,5690,5660,5690,5660,605
|
||||
20250429,140100,1381545570,5690,5680,5690,5680,5
|
||||
20250429,140000,1381517160,5690,5680,5690,5680,301
|
||||
20250429,135900,1379806470,5680,5680,5690,5680,501
|
||||
20250429,135800,1376957090,5680,5680,5680,5680,0
|
||||
20250429,135700,1376957090,5680,5680,5680,5680,5
|
||||
20250429,135600,1376928690,5700,5700,5700,5700,0
|
||||
20250429,135500,1376928690,5700,5670,5700,5670,3302
|
||||
20250429,135400,1358141280,5670,5660,5670,5650,3292
|
||||
20250429,135300,1339540940,5660,5670,5670,5650,153
|
||||
20250429,135200,1338673630,5650,5650,5650,5650,0
|
||||
20250429,135100,1338673630,5650,5660,5670,5650,1971
|
||||
20250429,135000,1327537390,5640,5650,5660,5640,2409
|
||||
20250429,134900,1313926560,5660,5660,5660,5650,416
|
||||
20250429,134800,1311572320,5650,5660,5660,5640,10675
|
||||
20250429,134700,1251246330,5660,5670,5670,5660,1645
|
||||
20250429,134600,1241934180,5660,5670,5670,5660,1052
|
||||
20250429,134500,1235979540,5670,5690,5690,5670,22
|
||||
20250429,134400,1235854760,5660,5690,5690,5660,1743
|
||||
20250429,134300,1225989350,5690,5670,5690,5660,1557
|
||||
20250429,134200,1217158850,5690,5690,5690,5690,0
|
||||
20250429,134100,1217158850,5690,5690,5690,5690,1
|
||||
20250429,134000,1217153160,5690,5690,5690,5690,0
|
||||
20250429,133900,1217153160,5690,5690,5690,5690,0
|
||||
20250429,133800,1217153160,5690,5690,5690,5690,50
|
||||
20250429,133700,1216868660,5690,5690,5690,5690,0
|
||||
20250429,133600,1216868660,5690,5690,5690,5690,58
|
||||
20250429,133500,1216538640,5690,5690,5690,5690,240
|
||||
20250429,133400,1215173040,5690,5680,5690,5680,51
|
||||
20250429,133300,1214883350,5680,5680,5680,5680,0
|
||||
20250429,133200,1214883350,5680,5680,5680,5680,0
|
||||
20250429,133100,1214883350,5680,5680,5680,5680,0
|
||||
20250429,133000,1214883350,5680,5680,5680,5680,0
|
||||
20250429,132900,1214883350,5680,5680,5680,5680,336
|
||||
20250429,132800,1212974870,5680,5680,5680,5680,0
|
||||
20250429,132700,1212974870,5680,5670,5680,5670,308
|
||||
20250429,132600,1211228500,5670,5670,5670,5670,0
|
||||
20250429,132500,1211228500,5670,5690,5690,5670,3001
|
||||
20250429,132400,1194211630,5690,5690,5690,5690,0
|
||||
20250429,132300,1194211630,5690,5680,5690,5670,1041
|
||||
20250429,132200,1188306140,5680,5680,5680,5680,10
|
||||
20250429,132100,1188249340,5690,5690,5690,5690,198
|
||||
20250429,132000,1187122720,5690,5680,5690,5680,520
|
||||
20250429,131900,1184169110,5680,5680,5680,5680,100
|
||||
20250429,131800,1183601110,5670,5680,5680,5670,2530
|
||||
20250429,131700,1169247220,5680,5680,5680,5680,0
|
||||
20250429,131600,1169247220,5680,5680,5680,5680,100
|
||||
20250429,131500,1168679220,5680,5680,5690,5680,681
|
||||
20250429,131400,1164811130,5700,5700,5700,5700,0
|
||||
20250429,131300,1164811130,5700,5700,5700,5700,0
|
||||
20250429,131200,1164811130,5700,5700,5700,5700,1
|
||||
20250429,131100,1164805430,5690,5690,5690,5690,134
|
||||
20250429,131000,1164042970,5690,5690,5690,5690,0
|
||||
20250429,130900,1164042970,5690,5690,5690,5690,120
|
||||
20250429,130800,1163360170,5700,5680,5700,5680,52
|
||||
20250429,130700,1163064770,5700,5700,5700,5700,68
|
||||
20250429,130600,1162677170,5700,5700,5700,5700,10
|
||||
20250429,130500,1162620170,5710,5690,5710,5690,118
|
||||
20250429,130400,1161948670,5690,5690,5690,5690,237
|
||||
20250429,130300,1160600140,5680,5680,5680,5680,447
|
||||
20250429,130200,1158061180,5680,5680,5680,5680,1
|
||||
20250429,130100,1158055500,5660,5680,5680,5660,53
|
||||
20250429,130000,1157755480,5670,5670,5670,5660,4737
|
||||
20250429,125900,1130932690,5660,5680,5680,5660,2138
|
||||
20250429,125800,1118810180,5680,5700,5700,5680,208
|
||||
20250429,125700,1117628720,5680,5680,5680,5670,2060
|
||||
20250429,125600,1105947920,5680,5680,5680,5680,11
|
||||
20250429,125500,1105885440,5680,5680,5700,5680,276
|
||||
20250429,125400,1104315740,5700,5690,5700,5690,108
|
||||
20250429,125300,1103701210,5690,5670,5690,5670,149
|
||||
20250429,125200,1102854910,5670,5680,5710,5670,3008
|
||||
20250429,125100,1085791690,5690,5710,5710,5690,102
|
||||
20250429,125000,1085211270,5700,5680,5700,5680,972
|
||||
20250429,124900,1079682990,5710,5680,5710,5670,3818
|
||||
20250429,124800,1058002460,5680,5680,5680,5680,1755
|
||||
20250429,124700,1048034060,5690,5710,5710,5690,552
|
||||
20250429,124600,1044891380,5710,5710,5710,5710,2000
|
||||
20250429,124500,1033471380,5710,5690,5710,5680,1445
|
||||
20250429,124400,1025240470,5680,5680,5690,5680,1006
|
||||
20250429,124300,1019525990,5690,5690,5690,5680,5807
|
||||
20250429,124200,986494760,5690,5690,5690,5690,0
|
||||
20250429,124100,986494760,5690,5700,5700,5690,889
|
||||
20250429,124000,981434290,5710,5700,5710,5700,267
|
||||
20250429,123900,979911770,5700,5700,5700,5700,525
|
||||
20250429,123800,976919270,5710,5710,5710,5710,130
|
||||
20250429,123700,976176970,5710,5700,5710,5700,183
|
||||
20250429,123600,975133860,5700,5700,5700,5700,281
|
||||
20250429,123500,973532160,5700,5710,5710,5690,8120
|
||||
20250429,123400,927270410,5710,5710,5710,5700,85
|
||||
20250429,123300,926785410,5710,5710,5710,5710,35
|
||||
20250429,123200,926585560,5710,5710,5710,5710,52
|
||||
20250429,123100,926288640,5710,5710,5710,5700,190
|
||||
20250429,123000,925204740,5710,5710,5710,5710,355
|
||||
20250429,122900,923177690,5710,5710,5710,5710,81
|
||||
20250429,122800,922715180,5710,5710,5710,5710,2
|
||||
20250429,122700,922703760,5710,5710,5710,5710,28
|
||||
20250429,122600,922543880,5730,5710,5730,5710,74
|
||||
20250429,122500,922121320,5700,5710,5710,5700,2068
|
||||
20250429,122400,910320140,5720,5720,5720,5720,0
|
||||
20250429,122300,910320140,5720,5720,5720,5720,76
|
||||
20250429,122200,909885420,5720,5720,5720,5720,0
|
||||
20250429,122100,909885420,5720,5720,5720,5720,0
|
||||
20250429,122000,909885420,5720,5720,5720,5720,10
|
||||
20250429,121900,909828220,5720,5720,5720,5710,440
|
||||
20250429,121800,907311920,5720,5720,5720,5720,0
|
||||
20250429,121700,907311920,5720,5720,5720,5720,0
|
||||
20250429,121600,907311920,5720,5720,5720,5720,25
|
||||
20250429,121500,907168920,5720,5720,5720,5720,175
|
||||
20250429,121400,906167920,5720,5720,5720,5720,214
|
||||
20250429,121300,904943840,5720,5720,5720,5720,15
|
||||
20250429,121200,904858040,5720,5720,5720,5720,1
|
||||
20250429,121100,904852320,5720,5720,5720,5720,145
|
||||
20250429,121000,904022920,5720,5720,5720,5720,54
|
||||
20250429,120900,903714040,5720,5720,5720,5720,112
|
||||
20250429,120800,903073400,5710,5730,5730,5710,2
|
||||
20250429,120700,903061960,5720,5720,5720,5720,137
|
||||
20250429,120600,902278320,5720,5720,5720,5720,0
|
||||
20250429,120500,902278320,5720,5720,5720,5720,1
|
||||
20250429,120400,902272600,5700,5700,5720,5700,1904
|
||||
20250429,120300,891416920,5710,5710,5710,5710,10
|
||||
20250429,120200,891359820,5710,5720,5720,5710,137
|
||||
20250429,120100,890576540,5720,5710,5720,5710,4
|
||||
20250429,120000,890553690,5710,5710,5710,5710,113
|
||||
20250429,115900,889908460,5710,5710,5710,5710,666
|
||||
20250429,115800,886105600,5720,5720,5720,5720,326
|
||||
20250429,115700,884240880,5720,5720,5720,5720,0
|
||||
20250429,115600,884240880,5720,5720,5720,5720,703
|
||||
20250429,115500,880219720,5710,5710,5720,5710,102
|
||||
20250429,115400,879637290,5720,5720,5720,5720,1
|
||||
20250429,115300,879631570,5710,5710,5710,5710,180
|
||||
20250429,115200,878603770,5720,5720,5720,5720,0
|
||||
20250429,115100,878603770,5720,5720,5720,5720,1
|
||||
20250429,115000,878598050,5710,5710,5710,5710,0
|
||||
20250429,114900,878598050,5710,5710,5710,5710,0
|
||||
20250429,114800,878598050,5710,5710,5710,5710,400
|
||||
20250429,114700,876314050,5710,5710,5710,5710,0
|
||||
20250429,114600,876314050,5710,5710,5710,5710,0
|
||||
20250429,114500,876314050,5710,5710,5710,5710,100
|
||||
20250429,114400,875743050,5720,5720,5720,5710,320
|
||||
20250429,114300,873915830,5720,5720,5720,5720,175
|
||||
20250429,114200,872914830,5720,5720,5720,5720,178
|
||||
20250429,114100,871896670,5720,5720,5720,5720,1
|
||||
20250429,114000,871890950,5710,5710,5710,5710,0
|
||||
20250429,113900,871890950,5710,5710,5710,5710,788
|
||||
20250429,113800,867391470,5710,5710,5710,5710,103
|
||||
20250429,113700,866803340,5710,5710,5710,5710,1669
|
||||
20250429,113600,857273350,5720,5720,5720,5720,130
|
||||
20250429,113500,856529750,5710,5710,5710,5710,0
|
||||
20250429,113400,856529750,5710,5710,5710,5710,52
|
||||
20250429,113300,856232830,5710,5710,5710,5710,480
|
||||
20250429,113200,853492030,5720,5720,5720,5720,0
|
||||
20250429,113100,853492030,5720,5720,5720,5720,0
|
||||
20250429,113000,853492030,5720,5720,5720,5720,50
|
||||
20250429,112900,853206030,5720,5710,5720,5710,190
|
||||
20250429,112800,852120780,5710,5710,5710,5710,1205
|
||||
20250429,112700,845240230,5720,5720,5720,5720,0
|
||||
20250429,112600,845240230,5720,5720,5720,5720,50
|
||||
20250429,112500,844954230,5710,5710,5710,5710,0
|
||||
20250429,112400,844954230,5710,5710,5710,5710,0
|
||||
20250429,112300,844954230,5710,5720,5720,5710,457
|
||||
20250429,112200,842343150,5720,5720,5720,5720,103
|
||||
20250429,112100,841753990,5720,5720,5720,5720,0
|
||||
20250429,112000,841753990,5720,5720,5720,5720,0
|
||||
20250429,111900,841753990,5720,5720,5720,5720,46
|
||||
20250429,111800,841490870,5720,5720,5720,5720,0
|
||||
20250429,111700,841490870,5720,5710,5720,5710,253
|
||||
20250429,111600,840046230,5710,5710,5710,5710,55
|
||||
20250429,111500,839732180,5710,5710,5710,5710,51
|
||||
20250429,111400,839440970,5700,5720,5720,5700,197
|
||||
20250429,111300,838316920,5715,5715,5715,5715,1
|
||||
20250429,111200,838311205,5710,5710,5710,5710,0
|
||||
20250429,111100,838311205,5710,5710,5710,5710,1271
|
||||
20250429,111000,831053795,5710,5710,5710,5710,166
|
||||
20250429,110900,830105935,5710,5710,5710,5700,1204
|
||||
20250429,110800,823241095,5720,5720,5720,5720,14
|
||||
20250429,110700,823161015,5720,5720,5720,5720,0
|
||||
20250429,110600,823161015,5720,5720,5720,5720,500
|
||||
20250429,110500,820301015,5720,5720,5720,5720,50
|
||||
20250429,110400,820015015,5710,5710,5710,5710,1
|
||||
20250429,110300,820009305,5720,5720,5720,5720,0
|
||||
20250429,110200,820009305,5720,5710,5720,5700,1368
|
||||
20250429,110100,812210455,5700,5710,5710,5700,683
|
||||
20250429,110000,808314875,5720,5720,5720,5710,13
|
||||
20250429,105900,808240615,5710,5710,5710,5710,222
|
||||
20250429,105800,806972995,5720,5710,5720,5710,264
|
||||
20250429,105700,805465545,5710,5710,5710,5710,4
|
||||
20250429,105600,805442705,5710,5710,5710,5710,42
|
||||
20250429,105500,805202885,5710,5710,5710,5710,134
|
||||
20250429,105400,804437745,5710,5710,5710,5710,202
|
||||
20250429,105300,803284325,5710,5700,5710,5700,222
|
||||
20250429,105200,802018425,5710,5710,5710,5700,163
|
||||
20250429,105100,801089265,5710,5710,5710,5710,301
|
||||
20250429,105000,799370555,5710,5710,5710,5710,5
|
||||
20250429,104900,799342005,5720,5720,5720,5720,0
|
||||
20250429,104800,799342005,5720,5720,5720,5710,808
|
||||
20250429,104700,794727775,5710,5730,5730,5710,741
|
||||
20250429,104600,790494695,5730,5730,5730,5730,1
|
||||
20250429,104500,790488965,5710,5710,5710,5710,127
|
||||
20250429,104400,789763795,5730,5730,5730,5730,0
|
||||
20250429,104300,789763795,5730,5730,5730,5730,1
|
||||
20250429,104200,789758065,5710,5710,5710,5710,150
|
||||
20250429,104100,788901565,5710,5710,5710,5710,0
|
||||
20250429,104000,788901565,5710,5710,5710,5710,0
|
||||
20250429,103900,788901565,5710,5710,5710,5710,0
|
||||
20250429,103800,788901565,5710,5710,5710,5710,10
|
||||
20250429,103700,788844465,5710,5710,5710,5710,174
|
||||
20250429,103600,787850925,5710,5710,5730,5710,1175
|
||||
20250429,103500,781141655,5710,5720,5720,5710,1152
|
||||
20250429,103400,774562215,5730,5730,5730,5730,10
|
||||
20250429,103300,774504915,5730,5730,5730,5730,3
|
||||
20250429,103200,774487725,5720,5720,5720,5720,0
|
||||
20250429,103100,774487725,5720,5720,5720,5720,583
|
||||
20250429,103000,771152965,5720,5720,5720,5720,1198
|
||||
20250429,102900,764300405,5720,5710,5720,5710,2261
|
||||
20250429,102800,751389995,5730,5730,5730,5730,0
|
||||
20250429,102700,751389995,5730,5730,5730,5730,1
|
||||
20250429,102600,751384265,5720,5720,5720,5720,393
|
||||
20250429,102500,749136305,5730,5720,5730,5710,449
|
||||
20250429,102400,746570925,5710,5710,5710,5710,0
|
||||
20250429,102300,746570925,5710,5710,5710,5710,900
|
||||
20250429,102200,741431925,5700,5700,5700,5700,1000
|
||||
20250429,102100,735731925,5700,5720,5720,5700,2764
|
||||
20250429,102000,719961575,5730,5730,5730,5730,0
|
||||
20250429,101900,719961575,5730,5730,5730,5730,0
|
||||
20250429,101800,719961575,5730,5730,5730,5720,164
|
||||
20250429,101700,719022495,5730,5700,5730,5700,367
|
||||
20250429,101600,716927575,5700,5725,5725,5700,11906
|
||||
20250429,101500,648990610,5730,5730,5730,5730,73
|
||||
20250429,101400,648572320,5720,5740,5740,5720,434
|
||||
20250429,101300,646087480,5740,5740,5740,5740,1
|
||||
20250429,101200,646081740,5730,5730,5730,5730,479
|
||||
20250429,101100,643337070,5730,5730,5730,5730,1
|
||||
20250429,101000,643331340,5720,5720,5720,5720,0
|
||||
20250429,100900,643331340,5720,5720,5720,5720,0
|
||||
20250429,100800,643331340,5720,5720,5720,5720,616
|
||||
20250429,100700,639807820,5720,5720,5720,5720,2039
|
||||
20250429,100600,628144740,5720,5720,5720,5720,304
|
||||
20250429,100500,626405860,5730,5740,5740,5730,512
|
||||
20250429,100400,623470450,5740,5740,5740,5740,100
|
||||
20250429,100300,622896450,5730,5730,5730,5730,0
|
||||
20250429,100200,622896450,5730,5730,5730,5730,1270
|
||||
20250429,100100,615619350,5720,5730,5730,5720,910
|
||||
20250429,100000,610414050,5730,5730,5730,5730,14467
|
||||
20250429,095900,527518140,5740,5740,5740,5740,4
|
||||
20250429,095800,527495180,5740,5740,5740,5740,85
|
||||
20250429,095700,527007280,5740,5740,5740,5730,172
|
||||
20250429,095600,526020060,5740,5740,5750,5740,1040
|
||||
20250429,095500,520050430,5750,5750,5750,5740,1268
|
||||
20250429,095400,512766310,5750,5730,5750,5730,20273
|
||||
20250429,095300,396600000,5720,5720,5720,5720,0
|
||||
20250429,095200,396600000,5720,5720,5720,5720,5150
|
||||
20250429,095100,367142000,5730,5730,5740,5720,2885
|
||||
20250429,095000,350617230,5730,5730,5740,5730,19792
|
||||
20250429,094900,237194900,5720,5730,5730,5720,6074
|
||||
20250429,094800,202391000,5730,5720,5730,5720,2435
|
||||
20250429,094700,188441790,5720,5730,5730,5720,4178
|
||||
20250429,094600,164528850,5720,5730,5730,5720,2694
|
||||
20250429,094500,149102230,5720,5730,5730,5720,980
|
||||
20250429,094400,143494830,5730,5730,5730,5730,130
|
||||
20250429,094300,142749930,5730,5730,5740,5730,32
|
||||
20250429,094200,142566560,5750,5740,5750,5740,163
|
||||
20250429,094100,141630930,5730,5720,5730,5710,4111
|
||||
20250429,094000,118139610,5720,5720,5720,5720,60
|
||||
20250429,093900,117796410,5730,5730,5730,5730,35
|
||||
20250429,093800,117595860,5720,5720,5720,5720,274
|
||||
20250429,093700,116028580,5730,5730,5740,5710,2040
|
||||
20250429,093600,104362580,5730,5730,5730,5730,281
|
||||
20250429,093500,102752450,5730,5730,5730,5730,1
|
||||
20250429,093400,102746720,5720,5720,5720,5720,10
|
||||
20250429,093300,102689520,5720,5720,5720,5720,0
|
||||
20250429,093200,102689520,5720,5720,5720,5720,62
|
||||
20250429,093100,102334880,5730,5720,5730,5720,121
|
||||
20250429,093000,101642730,5720,5720,5720,5720,777
|
||||
20250429,092900,97198290,5720,5720,5720,5720,11
|
||||
20250429,092800,97135370,5730,5730,5730,5730,0
|
||||
20250429,092700,97135370,5730,5730,5730,5730,4
|
||||
20250429,092600,97112450,5740,5720,5740,5720,2560
|
||||
20250429,092500,82469230,5720,5720,5740,5720,2726
|
||||
20250429,092400,66876110,5720,5730,5730,5720,13
|
||||
20250429,092300,66801670,5740,5740,5740,5740,1
|
||||
20250429,092200,66795930,5740,5740,5740,5740,0
|
||||
20250429,092100,66795930,5740,5740,5740,5740,203
|
||||
20250429,092000,65630710,5740,5730,5740,5730,1285
|
||||
20250429,091900,58260000,5730,5740,5740,5730,1144
|
||||
20250429,091800,51704750,5740,5730,5740,5730,16
|
||||
20250429,091700,51613010,5720,5720,5720,5720,0
|
||||
20250429,091600,51613010,5720,5720,5720,5720,11
|
||||
20250429,091500,51550090,5720,5740,5740,5720,682
|
||||
20250429,091400,47649030,5730,5720,5730,5720,245
|
||||
20250429,091300,46245190,5720,5720,5720,5720,530
|
||||
20250429,091200,43213590,5720,5720,5720,5720,68
|
||||
20250429,091100,42824630,5720,5740,5740,5720,1086
|
||||
20250429,091000,36602130,5760,5760,5760,5760,1
|
||||
20250429,090900,36596370,5750,5750,5750,5750,90
|
||||
20250429,090800,36078870,5750,5730,5750,5730,1186
|
||||
20250429,090700,29279150,5730,5730,5730,5730,127
|
||||
20250429,090600,28551440,5740,5740,5750,5740,161
|
||||
20250429,090500,27627280,5740,5750,5750,5740,241
|
||||
20250429,090400,26243440,5750,5770,5770,5750,1292
|
||||
20250429,090300,18809020,5770,5770,5770,5770,124
|
||||
20250429,090200,18093540,5770,5770,5780,5760,282
|
||||
20250429,090100,16466160,5760,5730,5760,5730,2045
|
||||
20250429,090000,4736620,5730,5720,5730,5720,818
|
||||
|
Reference in New Issue
Block a user