Update 2025-04-29 2740 candle_min
This commit is contained in:
569
004650/min/candle-20250429.csv
Normal file
569
004650/min/candle-20250429.csv
Normal file
@@ -0,0 +1,569 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,182700,687908915,9990,9990,9990,9990,1015
|
||||
20250429,182600,687908915,9990,9990,9990,9990,0
|
||||
20250429,182500,687908915,9990,9990,9990,9990,0
|
||||
20250429,182400,687908915,9990,9990,9990,9990,0
|
||||
20250429,182300,687908915,9990,9990,9990,9990,0
|
||||
20250429,182200,687908915,9990,9990,9990,9990,0
|
||||
20250429,182100,687908915,9990,9990,9990,9990,0
|
||||
20250429,182000,687908915,9990,9990,9990,9990,0
|
||||
20250429,181900,687908915,9990,9990,9990,9990,0
|
||||
20250429,181800,687908915,9990,9990,9990,9990,0
|
||||
20250429,181700,687908915,9990,9990,9990,9990,0
|
||||
20250429,181600,687908915,9990,9990,9990,9990,0
|
||||
20250429,181500,687908915,9990,9990,9990,9990,0
|
||||
20250429,181400,687908915,9990,9990,9990,9990,0
|
||||
20250429,181300,687908915,9990,9990,9990,9990,0
|
||||
20250429,181200,687908915,9990,9990,9990,9990,0
|
||||
20250429,181100,687908915,9990,9990,9990,9990,0
|
||||
20250429,181000,687908915,9990,9990,9990,9990,0
|
||||
20250429,180900,687908915,9990,9990,9990,9990,0
|
||||
20250429,180800,687908915,9990,9990,9990,9990,0
|
||||
20250429,180700,687908915,9990,9990,9990,9990,0
|
||||
20250429,180600,687908915,9990,9990,9990,9990,0
|
||||
20250429,180500,687908915,9990,9990,9990,9990,0
|
||||
20250429,180400,687908915,9990,9990,9990,9990,0
|
||||
20250429,180300,687908915,9990,9990,9990,9990,0
|
||||
20250429,180200,687908915,9990,9990,9990,9990,0
|
||||
20250429,180100,687908915,9990,9990,9990,9990,0
|
||||
20250429,180000,687908915,9990,9990,9990,9990,0
|
||||
20250429,175900,687908915,9990,9990,9990,9990,0
|
||||
20250429,175800,687908915,9990,9990,9990,9990,0
|
||||
20250429,175700,687908915,9990,9990,9990,9990,1015
|
||||
20250429,175600,687908915,9990,9990,9990,9990,0
|
||||
20250429,175500,687908915,9990,9990,9990,9990,0
|
||||
20250429,175400,687908915,9990,9990,9990,9990,0
|
||||
20250429,175300,687908915,9990,9990,9990,9990,0
|
||||
20250429,175200,687908915,9990,9990,9990,9990,0
|
||||
20250429,175100,687908915,9990,9990,9990,9990,0
|
||||
20250429,175000,687908915,9990,9990,9990,9990,0
|
||||
20250429,174900,687908915,9990,9990,9990,9990,0
|
||||
20250429,174800,687908915,9990,9990,9990,9990,0
|
||||
20250429,174700,687908915,9990,9990,9990,9990,0
|
||||
20250429,174600,687908915,9990,9990,9990,9990,0
|
||||
20250429,174500,687908915,9990,9990,9990,9990,0
|
||||
20250429,174400,687908915,9990,9990,9990,9990,0
|
||||
20250429,174300,687908915,9990,9990,9990,9990,0
|
||||
20250429,174200,687908915,9990,9990,9990,9990,0
|
||||
20250429,174100,687908915,9990,9990,9990,9990,0
|
||||
20250429,174000,687908915,9990,9990,9990,9990,0
|
||||
20250429,173900,687908915,9990,9990,9990,9990,0
|
||||
20250429,173800,687908915,9990,9990,9990,9990,0
|
||||
20250429,173700,687908915,9990,9990,9990,9990,0
|
||||
20250429,173600,687908915,9990,9990,9990,9990,0
|
||||
20250429,173500,687908915,9990,9990,9990,9990,0
|
||||
20250429,173400,687908915,9990,9990,9990,9990,0
|
||||
20250429,173300,687908915,9990,9990,9990,9990,0
|
||||
20250429,173200,687908915,9990,9990,9990,9990,0
|
||||
20250429,173100,687908915,9990,9990,9990,9990,0
|
||||
20250429,173000,687908915,9990,9990,9990,9990,0
|
||||
20250429,172900,687908915,9990,9990,9990,9990,0
|
||||
20250429,172800,687908915,9990,9990,9990,9990,0
|
||||
20250429,172700,687908915,9990,9990,9990,9990,1015
|
||||
20250429,172600,687908915,9990,9990,9990,9990,0
|
||||
20250429,172500,687908915,9990,9990,9990,9990,0
|
||||
20250429,172400,687908915,9990,9990,9990,9990,0
|
||||
20250429,172300,687908915,9990,9990,9990,9990,0
|
||||
20250429,172200,687908915,9990,9990,9990,9990,0
|
||||
20250429,172100,687908915,9990,9990,9990,9990,0
|
||||
20250429,172000,687908915,9990,9990,9990,9990,0
|
||||
20250429,171900,687908915,9990,9990,9990,9990,0
|
||||
20250429,171800,687908915,9990,9990,9990,9990,0
|
||||
20250429,171700,687908915,9990,9990,9990,9990,0
|
||||
20250429,171600,687908915,9990,9990,9990,9990,0
|
||||
20250429,171500,687908915,9990,9990,9990,9990,0
|
||||
20250429,171400,687908915,9990,9990,9990,9990,0
|
||||
20250429,171300,687908915,9990,9990,9990,9990,0
|
||||
20250429,171200,687908915,9990,9990,9990,9990,0
|
||||
20250429,171100,687908915,9990,9990,9990,9990,0
|
||||
20250429,171000,687908915,9990,9990,9990,9990,0
|
||||
20250429,170900,687908915,9990,9990,9990,9990,0
|
||||
20250429,170800,687908915,9990,9990,9990,9990,0
|
||||
20250429,170700,687908915,9990,9990,9990,9990,0
|
||||
20250429,170600,687908915,9990,9990,9990,9990,0
|
||||
20250429,170500,687908915,9990,9990,9990,9990,0
|
||||
20250429,170400,687908915,9990,9990,9990,9990,0
|
||||
20250429,170300,687908915,9990,9990,9990,9990,0
|
||||
20250429,170200,687908915,9990,9990,9990,9990,0
|
||||
20250429,170100,687908915,9990,9990,9990,9990,0
|
||||
20250429,170000,687908915,9990,9990,9990,9990,0
|
||||
20250429,165900,687908915,9990,9990,9990,9990,0
|
||||
20250429,165800,687908915,9990,9990,9990,9990,0
|
||||
20250429,165700,687908915,9990,9990,9990,9990,1015
|
||||
20250429,165600,687908915,9990,9990,9990,9990,0
|
||||
20250429,165500,687908915,9990,9990,9990,9990,0
|
||||
20250429,165400,687908915,9990,9990,9990,9990,0
|
||||
20250429,165300,687908915,9990,9990,9990,9990,0
|
||||
20250429,165200,687908915,9990,9990,9990,9990,0
|
||||
20250429,165100,687908915,9990,9990,9990,9990,0
|
||||
20250429,165000,687908915,9990,9990,9990,9990,0
|
||||
20250429,164900,687908915,9990,9990,9990,9990,0
|
||||
20250429,164800,687908915,9990,9990,9990,9990,0
|
||||
20250429,164700,687908915,9990,9990,9990,9990,0
|
||||
20250429,164600,687908915,9990,9990,9990,9990,0
|
||||
20250429,164500,687908915,9990,9990,9990,9990,0
|
||||
20250429,164400,687908915,9990,9990,9990,9990,0
|
||||
20250429,164300,687908915,9990,9990,9990,9990,0
|
||||
20250429,164200,687908915,9990,9990,9990,9990,0
|
||||
20250429,164100,687908915,9990,9990,9990,9990,0
|
||||
20250429,164000,687908915,9990,9990,9990,9990,0
|
||||
20250429,163900,687908915,9990,9990,9990,9990,0
|
||||
20250429,163800,687908915,9990,9990,9990,9990,0
|
||||
20250429,163700,687908915,9990,9990,9990,9990,0
|
||||
20250429,163600,687908915,9990,9990,9990,9990,0
|
||||
20250429,163500,687908915,9990,9990,9990,9990,0
|
||||
20250429,163400,687908915,9990,9990,9990,9990,0
|
||||
20250429,163300,687908915,9990,9990,9990,9990,0
|
||||
20250429,163200,687908915,9990,9990,9990,9990,0
|
||||
20250429,163100,687908915,9990,9990,9990,9990,0
|
||||
20250429,163000,687908915,9990,9990,9990,9990,0
|
||||
20250429,162900,687908915,9990,9990,9990,9990,0
|
||||
20250429,162800,687908915,9990,9990,9990,9990,0
|
||||
20250429,162700,687908915,9990,9990,9990,9990,1015
|
||||
20250429,162600,687908915,9990,9990,9990,9990,0
|
||||
20250429,162500,687908915,9990,9990,9990,9990,0
|
||||
20250429,162400,687908915,9990,9990,9990,9990,0
|
||||
20250429,162300,687908915,9990,9990,9990,9990,0
|
||||
20250429,162200,687908915,9990,9990,9990,9990,0
|
||||
20250429,162100,687908915,9990,9990,9990,9990,0
|
||||
20250429,162000,687908915,9990,9990,9990,9990,0
|
||||
20250429,161900,687908915,9990,9990,9990,9990,0
|
||||
20250429,161800,687908915,9990,9990,9990,9990,0
|
||||
20250429,161700,687908915,9990,9990,9990,9990,0
|
||||
20250429,161600,687908915,9990,9990,9990,9990,0
|
||||
20250429,161500,687908915,9990,9990,9990,9990,0
|
||||
20250429,161400,687908915,9990,9990,9990,9990,0
|
||||
20250429,161300,687908915,9990,9990,9990,9990,0
|
||||
20250429,161200,687908915,9990,9990,9990,9990,0
|
||||
20250429,161100,687908915,9990,9990,9990,9990,0
|
||||
20250429,161000,687908915,9990,9990,9990,9990,0
|
||||
20250429,160900,687908915,9990,9990,9990,9990,0
|
||||
20250429,160800,687908915,9990,9990,9990,9990,0
|
||||
20250429,160700,687908915,9990,9990,9990,9990,0
|
||||
20250429,160600,687908915,9990,9990,9990,9990,0
|
||||
20250429,160500,687908915,9990,9990,9990,9990,0
|
||||
20250429,160400,687908915,9990,9990,9990,9990,0
|
||||
20250429,160300,687908915,9990,9990,9990,9990,0
|
||||
20250429,160200,687908915,9990,9990,9990,9990,0
|
||||
20250429,160100,687908915,9990,9990,9990,9990,0
|
||||
20250429,160000,687908915,9990,9990,9990,9990,0
|
||||
20250429,155900,687908915,9990,9990,9990,9990,0
|
||||
20250429,155800,687908915,9990,9990,9990,9990,0
|
||||
20250429,155700,687908915,9990,9990,9990,9990,1015
|
||||
20250429,155600,687908915,9990,9990,9990,9990,0
|
||||
20250429,155500,687908915,9990,9990,9990,9990,0
|
||||
20250429,155400,687908915,9990,9990,9990,9990,0
|
||||
20250429,155300,687908915,9990,9990,9990,9990,0
|
||||
20250429,155200,687908915,9990,9990,9990,9990,0
|
||||
20250429,155100,687908915,9990,9990,9990,9990,0
|
||||
20250429,155000,687908915,9990,9990,9990,9990,0
|
||||
20250429,154900,687908915,9990,9990,9990,9990,0
|
||||
20250429,154800,687908915,9990,9990,9990,9990,0
|
||||
20250429,154700,687908915,9990,9990,9990,9990,0
|
||||
20250429,154600,687908915,9990,9990,9990,9990,0
|
||||
20250429,154500,687908915,9990,9990,9990,9990,0
|
||||
20250429,154400,687908915,9990,9990,9990,9990,0
|
||||
20250429,154300,687908915,9990,9990,9990,9990,0
|
||||
20250429,154200,687908915,9990,9990,9990,9990,0
|
||||
20250429,154100,687908915,9990,9990,9990,9990,0
|
||||
20250429,154000,687908915,9990,9990,9990,9990,0
|
||||
20250429,153900,687908915,9990,9990,9990,9990,0
|
||||
20250429,153800,687908915,9990,9990,9990,9990,0
|
||||
20250429,153700,687908915,9990,9990,9990,9990,0
|
||||
20250429,153600,687908915,9990,9990,9990,9990,0
|
||||
20250429,153500,687908915,9990,9990,9990,9990,0
|
||||
20250429,153400,687908915,9990,9990,9990,9990,0
|
||||
20250429,153300,687908915,9990,9990,9990,9990,0
|
||||
20250429,153200,687908915,9990,9990,9990,9990,0
|
||||
20250429,153100,687908915,9990,9990,9990,9990,0
|
||||
20250429,153000,687908915,9990,9990,9990,9990,1015
|
||||
20250429,152900,677769065,9960,9960,9960,9960,0
|
||||
20250429,152800,677769065,9960,9960,9960,9960,0
|
||||
20250429,152700,677769065,9960,9960,9960,9960,0
|
||||
20250429,152600,677769065,9960,9960,9960,9960,0
|
||||
20250429,152500,677769065,9960,9960,9960,9960,0
|
||||
20250429,152400,677769065,9960,9960,9960,9960,0
|
||||
20250429,152300,677769065,9960,9960,9960,9960,0
|
||||
20250429,152200,677769065,9960,9960,9960,9960,0
|
||||
20250429,152100,677769065,9960,9960,9960,9960,0
|
||||
20250429,152000,677769065,9960,9960,9960,9960,0
|
||||
20250429,151900,677769065,9960,9920,9960,9920,14
|
||||
20250429,151800,677629705,9970,9970,9970,9970,0
|
||||
20250429,151700,677629705,9970,9960,9970,9960,3
|
||||
20250429,151600,677599815,9930,9940,9940,9930,306
|
||||
20250429,151500,674558715,9990,10010,10010,9975,8
|
||||
20250429,151400,674478790,10010,9930,10010,9930,4721
|
||||
20250429,151300,627342380,9930,9930,9930,9930,0
|
||||
20250429,151200,627342380,9930,9930,9930,9930,10
|
||||
20250429,151100,627243080,9910,9910,9910,9910,0
|
||||
20250429,151000,627243080,9910,9910,9910,9910,10
|
||||
20250429,150900,627143980,9920,9920,9920,9920,0
|
||||
20250429,150800,627143980,9920,9920,9920,9920,0
|
||||
20250429,150700,627143980,9920,9920,9920,9920,9
|
||||
20250429,150600,627054700,9930,9930,9940,9930,557
|
||||
20250429,150500,621523670,9930,9930,9930,9930,9
|
||||
20250429,150400,621434300,9930,9930,9930,9930,1
|
||||
20250429,150300,621424370,9900,9900,9900,9900,0
|
||||
20250429,150200,621424370,9900,9920,9920,9900,180
|
||||
20250429,150100,619638850,9920,9910,9920,9900,40
|
||||
20250429,150000,619242500,9910,9920,9920,9910,13
|
||||
20250429,145900,619113640,9900,9920,9930,9900,288
|
||||
20250429,145800,616256460,9900,9900,9900,9900,0
|
||||
20250429,145700,616256460,9900,9890,9900,9890,208
|
||||
20250429,145600,614199250,9890,9900,9900,9890,2
|
||||
20250429,145500,614179460,9910,9910,9910,9910,0
|
||||
20250429,145400,614179460,9910,9910,9910,9910,0
|
||||
20250429,145300,614179460,9910,9910,9910,9910,0
|
||||
20250429,145200,614179460,9910,9910,9910,9910,0
|
||||
20250429,145100,614179460,9910,9910,9910,9910,0
|
||||
20250429,145000,614179460,9910,9900,9910,9900,2
|
||||
20250429,144900,614159650,9900,9900,9900,9900,10
|
||||
20250429,144800,614060650,9900,9900,9900,9900,0
|
||||
20250429,144700,614060650,9900,9870,9900,9870,202
|
||||
20250429,144600,612066850,9870,9890,9890,9870,503
|
||||
20250429,144500,607100200,9890,9900,9900,9890,282
|
||||
20250429,144400,604310050,9910,9910,9910,9910,0
|
||||
20250429,144300,604310050,9910,9910,9910,9910,0
|
||||
20250429,144200,604310050,9910,9910,9910,9910,184
|
||||
20250429,144100,602486610,9920,9920,9920,9920,1
|
||||
20250429,144000,602476690,9930,9920,9930,9920,8
|
||||
20250429,143900,602397300,9940,9940,9940,9940,0
|
||||
20250429,143800,602397300,9940,9940,9940,9940,0
|
||||
20250429,143700,602397300,9940,9940,9940,9940,0
|
||||
20250429,143600,602397300,9940,9940,9940,9940,0
|
||||
20250429,143500,602397300,9940,9940,9940,9940,0
|
||||
20250429,143400,602397300,9940,9940,9940,9940,0
|
||||
20250429,143300,602397300,9940,9940,9940,9940,0
|
||||
20250429,143200,602397300,9940,9940,9940,9940,0
|
||||
20250429,143100,602397300,9940,9920,9940,9920,3
|
||||
20250429,143000,602367500,9910,9910,9910,9910,163
|
||||
20250429,142900,600752170,9940,9930,9940,9930,192
|
||||
20250429,142800,598845520,9920,9900,9920,9900,589
|
||||
20250429,142700,593004640,9900,9900,9920,9900,397
|
||||
20250429,142600,589074000,9910,9910,9910,9910,0
|
||||
20250429,142500,589074000,9910,9910,9910,9910,1
|
||||
20250429,142400,589064090,9910,9910,9910,9910,0
|
||||
20250429,142300,589064090,9910,9910,9910,9910,0
|
||||
20250429,142200,589064090,9910,9910,9910,9910,0
|
||||
20250429,142100,589064090,9910,9910,9910,9910,6
|
||||
20250429,142000,589004630,9900,9900,9900,9900,0
|
||||
20250429,141900,589004630,9900,9900,9900,9900,0
|
||||
20250429,141800,589004630,9900,9900,9900,9900,0
|
||||
20250429,141700,589004630,9900,9900,9900,9900,53
|
||||
20250429,141600,588479930,9900,9910,9910,9900,114
|
||||
20250429,141500,587351120,9910,9910,9910,9910,0
|
||||
20250429,141400,587351120,9910,9910,9910,9910,1
|
||||
20250429,141300,587341210,9910,9900,9910,9900,400
|
||||
20250429,141200,583378210,9890,9910,9910,9890,20
|
||||
20250429,141100,583180200,9900,9900,9900,9900,0
|
||||
20250429,141000,583180200,9900,9900,9900,9900,1
|
||||
20250429,140900,583170300,9900,9900,9900,9900,4
|
||||
20250429,140800,583130700,9910,9910,9910,9910,0
|
||||
20250429,140700,583130700,9910,9910,9910,9910,18
|
||||
20250429,140600,582952320,9910,9910,9910,9910,0
|
||||
20250429,140500,582952320,9910,9910,9910,9910,111
|
||||
20250429,140400,581852310,9910,9910,9910,9910,0
|
||||
20250429,140300,581852310,9910,9910,9910,9910,200
|
||||
20250429,140200,579870310,9910,9910,9910,9910,0
|
||||
20250429,140100,579870310,9910,9920,9920,9910,153
|
||||
20250429,140000,578354070,9910,9910,9910,9910,0
|
||||
20250429,135900,578354070,9910,9900,9910,9900,673
|
||||
20250429,135800,571686360,9895,9900,9900,9895,66
|
||||
20250429,135700,571033020,9910,9910,9910,9910,0
|
||||
20250429,135600,571033020,9910,9910,9910,9910,4
|
||||
20250429,135500,570993380,9910,9910,9910,9910,2
|
||||
20250429,135400,570973560,9900,9900,9900,9900,0
|
||||
20250429,135300,570973560,9900,9900,9900,9900,1
|
||||
20250429,135200,570963660,9890,9890,9890,9890,0
|
||||
20250429,135100,570963660,9890,9890,9890,9890,0
|
||||
20250429,135000,570963660,9890,9890,9890,9890,0
|
||||
20250429,134900,570963660,9890,9890,9890,9890,0
|
||||
20250429,134800,570963660,9890,9890,9890,9890,0
|
||||
20250429,134700,570963660,9890,9890,9890,9890,100
|
||||
20250429,134600,569974660,9900,9900,9900,9900,0
|
||||
20250429,134500,569974660,9900,9900,9900,9900,299
|
||||
20250429,134400,567014560,9900,9900,9900,9900,0
|
||||
20250429,134300,567014560,9900,9900,9900,9900,0
|
||||
20250429,134200,567014560,9900,9920,9920,9900,158
|
||||
20250429,134100,565450340,9930,9900,9930,9900,244
|
||||
20250429,134000,563030330,9920,9920,9920,9920,0
|
||||
20250429,133900,563030330,9920,9890,9920,9890,825
|
||||
20250429,133800,554860160,9870,9870,9870,9870,0
|
||||
20250429,133700,554860160,9870,9870,9870,9870,0
|
||||
20250429,133600,554860160,9870,9870,9870,9870,13
|
||||
20250429,133500,554731850,9870,9880,9880,9870,50
|
||||
20250429,133400,554238030,9900,9900,9900,9900,200
|
||||
20250429,133300,552258030,9900,9900,9900,9900,0
|
||||
20250429,133200,552258030,9900,9900,9900,9900,0
|
||||
20250429,133100,552258030,9900,9900,9900,9900,0
|
||||
20250429,133000,552258030,9900,9900,9900,9900,0
|
||||
20250429,132900,552258030,9900,9890,9900,9890,100
|
||||
20250429,132800,551268240,9900,9900,9900,9900,0
|
||||
20250429,132700,551268240,9900,9900,9900,9900,5
|
||||
20250429,132600,551218740,9900,9900,9900,9900,0
|
||||
20250429,132500,551218740,9900,9900,9900,9900,1
|
||||
20250429,132400,551208840,9900,9890,9900,9890,11
|
||||
20250429,132300,551100040,9880,9880,9880,9880,0
|
||||
20250429,132200,551100040,9880,9880,9880,9880,0
|
||||
20250429,132100,551100040,9880,9880,9880,9880,0
|
||||
20250429,132000,551100040,9880,9870,9880,9870,82
|
||||
20250429,131900,550290690,9870,9870,9870,9870,0
|
||||
20250429,131800,550290690,9870,9890,9910,9870,16
|
||||
20250429,131700,550132710,9890,9890,9920,9890,171
|
||||
20250429,131600,548439550,9900,9900,9900,9900,0
|
||||
20250429,131500,548439550,9900,9900,9900,9900,0
|
||||
20250429,131400,548439550,9900,9900,9900,9900,0
|
||||
20250429,131300,548439550,9900,9900,9900,9900,0
|
||||
20250429,131200,548439550,9900,9870,9910,9870,719
|
||||
20250429,131100,541320570,9870,9870,9870,9870,1
|
||||
20250429,131000,541310700,9900,9900,9900,9900,0
|
||||
20250429,130900,541310700,9900,9900,9900,9900,0
|
||||
20250429,130800,541310700,9900,9900,9900,9900,0
|
||||
20250429,130700,541310700,9900,9870,9900,9870,35
|
||||
20250429,130600,540964290,9900,9860,9900,9860,14
|
||||
20250429,130500,540826000,9860,9860,9860,9860,7
|
||||
20250429,130400,540756980,9860,9860,9860,9860,736
|
||||
20250429,130300,533500020,9860,9860,9860,9840,143
|
||||
20250429,130200,532091720,9860,9860,9860,9860,30
|
||||
20250429,130100,531795920,9860,9870,9870,9860,110
|
||||
20250429,130000,530710250,9860,9860,9860,9860,1
|
||||
20250429,125900,530700390,9850,9870,9870,9800,1486
|
||||
20250429,125800,516082980,9900,9890,9900,9890,2
|
||||
20250429,125700,516063190,9900,9880,9900,9880,2
|
||||
20250429,125600,516043410,9880,9880,9900,9880,207
|
||||
20250429,125500,513994230,9890,9890,9890,9890,29
|
||||
20250429,125400,513707420,9880,9860,9880,9860,101
|
||||
20250429,125300,512711540,9880,9890,9890,9860,802
|
||||
20250429,125200,504794200,9900,9900,9900,9900,200
|
||||
20250429,125100,502814200,9930,9930,9930,9930,142
|
||||
20250429,125000,501404140,9930,9900,9930,9900,808
|
||||
20250429,124900,493386700,9910,9900,9910,9900,252
|
||||
20250429,124800,490889390,9900,9890,9900,9890,536
|
||||
20250429,124700,485583350,9870,9870,9870,9870,0
|
||||
20250429,124600,485583350,9870,9870,9870,9870,1
|
||||
20250429,124500,485573480,9870,9880,9880,9870,16
|
||||
20250429,124400,485415550,9860,9860,9860,9860,52
|
||||
20250429,124300,484902830,9910,9880,9910,9880,2
|
||||
20250429,124200,484883040,9860,9860,9860,9860,100
|
||||
20250429,124100,483897040,9860,9870,9870,9860,200
|
||||
20250429,124000,481924540,9890,9890,9890,9890,0
|
||||
20250429,123900,481924540,9890,9890,9890,9890,4
|
||||
20250429,123800,481884980,9870,9870,9870,9870,0
|
||||
20250429,123700,481884980,9870,9870,9870,9870,2
|
||||
20250429,123600,481865240,9880,9880,9880,9880,0
|
||||
20250429,123500,481865240,9880,9880,9880,9880,0
|
||||
20250429,123400,481865240,9880,9880,9880,9880,0
|
||||
20250429,123300,481865240,9880,9880,9880,9880,105
|
||||
20250429,123200,480827840,9920,9890,9920,9890,469
|
||||
20250429,123100,476179570,9900,9900,9900,9900,101
|
||||
20250429,123000,475179670,9900,9900,9900,9900,0
|
||||
20250429,122900,475179670,9900,9900,9900,9900,0
|
||||
20250429,122800,475179670,9900,9900,9900,9900,0
|
||||
20250429,122700,475179670,9900,9900,9900,9900,0
|
||||
20250429,122600,475179670,9900,9900,9900,9900,0
|
||||
20250429,122500,475179670,9900,9900,9900,9900,0
|
||||
20250429,122400,475179670,9900,9900,9900,9900,243
|
||||
20250429,122300,472773970,9900,9900,9900,9900,0
|
||||
20250429,122200,472773970,9900,9900,9900,9900,0
|
||||
20250429,122100,472773970,9900,9900,9900,9900,0
|
||||
20250429,122000,472773970,9900,9900,9900,9900,1
|
||||
20250429,121900,472764070,9890,9890,9890,9890,102
|
||||
20250429,121800,471755290,9900,9900,9900,9900,0
|
||||
20250429,121700,471755290,9900,9900,9900,9900,146
|
||||
20250429,121600,470309890,9900,9900,9900,9900,0
|
||||
20250429,121500,470309890,9900,9900,9900,9900,0
|
||||
20250429,121400,470309890,9900,9880,9900,9880,403
|
||||
20250429,121300,466323680,9860,9860,9860,9860,0
|
||||
20250429,121200,466323680,9860,9860,9860,9860,0
|
||||
20250429,121100,466323680,9860,9890,9890,9860,168
|
||||
20250429,121000,464667110,9890,9860,9890,9860,7
|
||||
20250429,120900,464598060,9890,9860,9890,9860,29
|
||||
20250429,120800,464311610,9870,9870,9870,9870,118
|
||||
20250429,120700,463146950,9900,9900,9900,9900,0
|
||||
20250429,120600,463146950,9900,9900,9900,9900,0
|
||||
20250429,120500,463146950,9900,9870,9900,9870,101
|
||||
20250429,120400,462150050,9900,9900,9900,9900,1
|
||||
20250429,120300,462140150,9870,9870,9870,9870,200
|
||||
20250429,120200,460166150,9920,9920,9920,9920,0
|
||||
20250429,120100,460166150,9920,9920,9920,9920,0
|
||||
20250429,120000,460166150,9920,9900,9920,9890,489
|
||||
20250429,115900,455321840,9890,9890,9890,9890,19
|
||||
20250429,115800,455133930,9920,9920,9920,9920,0
|
||||
20250429,115700,455133930,9920,9900,9920,9900,146
|
||||
20250429,115600,453685750,9900,9880,9920,9880,1784
|
||||
20250429,115500,436029050,9870,9835,9870,9835,368
|
||||
20250429,115400,432400545,9850,9850,9850,9850,74
|
||||
20250429,115300,431671645,9850,9850,9850,9850,0
|
||||
20250429,115200,431671645,9850,9850,9850,9850,100
|
||||
20250429,115100,430686645,9860,9830,9860,9830,155
|
||||
20250429,115000,429159455,9820,9810,9820,9810,53
|
||||
20250429,114900,428639005,9820,9820,9820,9820,0
|
||||
20250429,114800,428639005,9820,9810,9820,9810,9
|
||||
20250429,114700,428550675,9800,9800,9800,9790,107
|
||||
20250429,114600,427503105,9730,9810,9820,9730,4142
|
||||
20250429,114500,387030415,9820,9820,9820,9820,43
|
||||
20250429,114400,386608155,9820,9820,9820,9820,45
|
||||
20250429,114300,386166255,9840,9840,9840,9840,0
|
||||
20250429,114200,386166255,9840,9840,9840,9840,0
|
||||
20250429,114100,386166255,9840,9840,9840,9840,0
|
||||
20250429,114000,386166255,9840,9840,9840,9840,1
|
||||
20250429,113900,386156415,9860,9860,9860,9860,0
|
||||
20250429,113800,386156415,9860,9840,9860,9840,90
|
||||
20250429,113700,385269035,9850,9840,9850,9840,6
|
||||
20250429,113600,385209985,9840,9840,9840,9840,2
|
||||
20250429,113500,385190305,9820,9830,9830,9820,118
|
||||
20250429,113400,384030535,9850,9850,9850,9850,0
|
||||
20250429,113300,384030535,9850,9850,9860,9850,11
|
||||
20250429,113200,383922165,9860,9840,9860,9830,24
|
||||
20250429,113100,383685835,9830,9840,9840,9830,300
|
||||
20250429,113000,380736775,9840,9840,9840,9840,0
|
||||
20250429,112900,380736775,9840,9840,9840,9840,0
|
||||
20250429,112800,380736775,9840,9840,9840,9840,23
|
||||
20250429,112700,380510455,9850,9850,9850,9850,0
|
||||
20250429,112600,380510455,9850,9850,9850,9850,1
|
||||
20250429,112500,380500605,9860,9860,9860,9860,0
|
||||
20250429,112400,380500605,9860,9870,9870,9860,131
|
||||
20250429,112300,379207645,9860,9840,9860,9840,102
|
||||
20250429,112200,378201965,9860,9850,9860,9850,517
|
||||
20250429,112100,373104995,9840,9840,9840,9840,1
|
||||
20250429,112000,373095155,9840,9840,9840,9840,2
|
||||
20250429,111900,373075475,9820,9820,9820,9820,26
|
||||
20250429,111800,372820155,9850,9840,9850,9820,304
|
||||
20250429,111700,369829515,9840,9840,9840,9820,33
|
||||
20250429,111600,369505015,9840,9840,9840,9840,1
|
||||
20250429,111500,369495175,9820,9820,9820,9820,46
|
||||
20250429,111400,369043455,9820,9820,9820,9820,1
|
||||
20250429,111300,369033635,9820,9820,9840,9820,5
|
||||
20250429,111200,368984515,9850,9850,9850,9850,0
|
||||
20250429,111100,368984515,9850,9820,9850,9820,2
|
||||
20250429,111000,368964845,9800,9810,9810,9800,80
|
||||
20250429,110900,368180345,9850,9850,9850,9850,0
|
||||
20250429,110800,368180345,9850,9850,9850,9850,0
|
||||
20250429,110700,368180345,9850,9810,9850,9810,53
|
||||
20250429,110600,367660355,9810,9810,9810,9810,24
|
||||
20250429,110500,367424915,9800,9830,9840,9800,237
|
||||
20250429,110400,365100925,9800,9800,9840,9800,41
|
||||
20250429,110300,364698225,9810,9810,9810,9810,0
|
||||
20250429,110200,364698225,9810,9810,9810,9810,43
|
||||
20250429,110100,364276395,9850,9830,9850,9830,200
|
||||
20250429,110000,362307075,9810,9810,9810,9810,1
|
||||
20250429,105900,362297265,9820,9820,9820,9810,23
|
||||
20250429,105800,362071445,9830,9830,9830,9830,0
|
||||
20250429,105700,362071445,9830,9830,9830,9830,0
|
||||
20250429,105600,362071445,9830,9830,9830,9830,0
|
||||
20250429,105500,362071445,9830,9830,9830,9830,21
|
||||
20250429,105400,361865015,9830,9830,9830,9830,1
|
||||
20250429,105300,361855185,9830,9830,9830,9830,0
|
||||
20250429,105200,361855185,9830,9830,9830,9830,1
|
||||
20250429,105100,361845355,9840,9840,9840,9840,0
|
||||
20250429,105000,361845355,9840,9840,9840,9840,20
|
||||
20250429,104900,361648555,9840,9840,9840,9840,18
|
||||
20250429,104800,361471435,9840,9830,9840,9830,5
|
||||
20250429,104700,361422275,9830,9800,9830,9800,47
|
||||
20250429,104600,360961605,9800,9800,9800,9800,131
|
||||
20250429,104500,359677805,9800,9800,9800,9800,160
|
||||
20250429,104400,358109805,9810,9810,9810,9810,0
|
||||
20250429,104300,358109805,9810,9810,9810,9810,4
|
||||
20250429,104200,358070565,9810,9810,9810,9810,0
|
||||
20250429,104100,358070565,9810,9810,9810,9810,10
|
||||
20250429,104000,357972465,9820,9810,9820,9810,12
|
||||
20250429,103900,357854735,9810,9810,9810,9810,0
|
||||
20250429,103800,357854735,9810,9800,9810,9800,20
|
||||
20250429,103700,357658555,9800,9810,9810,9800,1193
|
||||
20250429,103600,345962775,9860,9830,9860,9830,9
|
||||
20250429,103500,345874125,9860,9810,9860,9810,117
|
||||
20250429,103400,344720935,9820,9810,9830,9810,11
|
||||
20250429,103300,344612915,9810,9810,9810,9810,22
|
||||
20250429,103200,344397095,9800,9800,9800,9800,0
|
||||
20250429,103100,344397095,9800,9800,9800,9800,0
|
||||
20250429,103000,344397095,9800,9800,9800,9800,15
|
||||
20250429,102900,344250095,9790,9790,9790,9790,15
|
||||
20250429,102800,344103245,9860,9800,9860,9790,217
|
||||
20250429,102700,341976945,9820,9820,9820,9820,0
|
||||
20250429,102600,341976945,9820,9800,9820,9800,34
|
||||
20250429,102500,341643465,9800,9800,9800,9800,0
|
||||
20250429,102400,341643465,9800,9800,9800,9800,33
|
||||
20250429,102300,341320065,9820,9820,9820,9820,81
|
||||
20250429,102200,340524645,9820,9800,9820,9800,99
|
||||
20250429,102100,339554265,9810,9810,9850,9790,305
|
||||
20250429,102000,336550705,9850,9780,9850,9780,63
|
||||
20250429,101900,335933665,9800,9790,9800,9780,20
|
||||
20250429,101800,335737995,9800,9750,9800,9750,63
|
||||
20250429,101700,335123675,9790,9790,9790,9790,0
|
||||
20250429,101600,335123675,9790,9790,9790,9790,41
|
||||
20250429,101500,334722285,9750,9750,9750,9750,0
|
||||
20250429,101400,334722285,9750,9750,9750,9750,2
|
||||
20250429,101300,334702785,9740,9750,9750,9740,39
|
||||
20250429,101200,334322905,9760,9770,9790,9760,172
|
||||
20250429,101100,332641445,9750,9750,9750,9730,458
|
||||
20250429,101000,328182795,9750,9750,9750,9750,32
|
||||
20250429,100900,327870795,9750,9750,9750,9750,97
|
||||
20250429,100800,326925045,9770,9770,9770,9770,0
|
||||
20250429,100700,326925045,9770,9770,9770,9770,0
|
||||
20250429,100600,326925045,9770,9720,9770,9720,255
|
||||
20250429,100500,324433975,9720,9720,9720,9720,1
|
||||
20250429,100400,324424255,9730,9730,9730,9730,182
|
||||
20250429,100300,322653395,9720,9720,9730,9720,401
|
||||
20250429,100200,318754675,9730,9720,9730,9720,355
|
||||
20250429,100100,315303605,9730,9750,9750,9730,413
|
||||
20250429,100000,311283125,9750,9750,9750,9750,1
|
||||
20250429,095900,311273375,9760,9760,9760,9760,29
|
||||
20250429,095800,310990335,9760,9760,9760,9760,111
|
||||
20250429,095700,309906975,9760,9760,9760,9760,0
|
||||
20250429,095600,309906975,9760,9760,9760,9760,207
|
||||
20250429,095500,307886655,9770,9770,9770,9770,501
|
||||
20250429,095400,302991885,9770,9770,9770,9770,102
|
||||
20250429,095300,301995345,9770,9770,9770,9770,30
|
||||
20250429,095200,301702245,9750,9770,9770,9750,494
|
||||
20250429,095100,296877855,9770,9770,9770,9770,500
|
||||
20250429,095000,291992855,9770,9770,9770,9770,264
|
||||
20250429,094900,289413575,9770,9780,9780,9770,71
|
||||
20250429,094800,288719715,9760,9760,9760,9760,0
|
||||
20250429,094700,288719715,9760,9820,9820,9760,474
|
||||
20250429,094600,284080245,9850,9850,9850,9850,0
|
||||
20250429,094500,284080245,9850,9840,9850,9840,2
|
||||
20250429,094400,284060555,9850,9820,9850,9810,81
|
||||
20250429,094300,283265005,9880,9840,9880,9840,19
|
||||
20250429,094200,283077425,9810,9830,9870,9810,351
|
||||
20250429,094100,279629750,9830,9880,9880,9830,125
|
||||
20250429,094000,278399070,9880,9920,9920,9880,119
|
||||
20250429,093900,277220990,9920,9970,9990,9920,1739
|
||||
20250429,093800,259877400,9980,9830,9980,9830,3538
|
||||
20250429,093700,224813730,9820,9810,9820,9810,136
|
||||
20250429,093600,223478570,9810,9770,9810,9770,803
|
||||
20250429,093500,215608700,9790,9800,9800,9790,26
|
||||
20250429,093400,215354120,9790,9790,9790,9790,0
|
||||
20250429,093300,215354120,9790,9790,9790,9790,0
|
||||
20250429,093200,215354120,9790,9780,9800,9780,81
|
||||
20250429,093100,214561130,9780,9790,9790,9780,40
|
||||
20250429,093000,214169845,9750,9720,9780,9720,237
|
||||
20250429,092900,211854385,9720,9760,9760,9720,140
|
||||
20250429,092800,210491985,9760,9760,9780,9760,11
|
||||
20250429,092700,210384445,9780,9780,9780,9780,0
|
||||
20250429,092600,210384445,9780,9760,9780,9760,14
|
||||
20250429,092500,210247545,9780,9740,9780,9730,871
|
||||
20250429,092400,201759485,9740,9730,9750,9730,654
|
||||
20250429,092300,195386975,9740,9740,9740,9720,137
|
||||
20250429,092200,194055215,9740,9740,9740,9740,2
|
||||
20250429,092100,194035735,9750,9710,9750,9690,789
|
||||
20250429,092000,186368875,9720,9720,9720,9720,77
|
||||
20250429,091900,185620435,9720,9720,9720,9720,24
|
||||
20250429,091800,185387155,9740,9740,9740,9740,0
|
||||
20250429,091700,185387155,9740,9730,9740,9720,283
|
||||
20250429,091600,182632755,9720,9710,9720,9710,60
|
||||
20250429,091500,182049655,9710,9680,9710,9660,608
|
||||
20250429,091400,176161415,9670,9690,9700,9660,940
|
||||
20250429,091300,167059275,9690,9690,9700,9670,1221
|
||||
20250429,091200,155229225,9700,9720,9730,9690,1858
|
||||
20250429,091100,137200325,9710,9730,9730,9700,1260
|
||||
20250429,091000,124957760,9730,9730,9780,9730,1612
|
||||
20250429,090900,109263740,9740,9750,9750,9740,1732
|
||||
20250429,090800,92392490,9740,9770,9770,9730,626
|
||||
20250429,090700,86293460,9750,9770,9770,9730,4007
|
||||
20250429,090600,47226820,9770,9850,9850,9770,1880
|
||||
20250429,090500,28816310,9850,9860,9860,9850,389
|
||||
20250429,090400,24984440,9890,9900,9900,9890,209
|
||||
20250429,090300,22917350,9900,9860,9900,9860,36
|
||||
20250429,090200,22560990,9860,9870,9870,9860,345
|
||||
20250429,090100,19158420,9870,9890,9890,9870,505
|
||||
20250429,090000,14164110,9890,9980,9980,9890,1429
|
||||
|
Reference in New Issue
Block a user