Update 2025-04-29 2740 candle_min
This commit is contained in:
570
005010/min/candle-20250429.csv
Normal file
570
005010/min/candle-20250429.csv
Normal file
@@ -0,0 +1,570 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,182800,1775296117,4900,4900,4900,4900,6938
|
||||
20250429,182700,1775296117,4900,4900,4900,4900,0
|
||||
20250429,182600,1775296117,4900,4900,4900,4900,0
|
||||
20250429,182500,1775296117,4900,4900,4900,4900,0
|
||||
20250429,182400,1775296117,4900,4900,4900,4900,0
|
||||
20250429,182300,1775296117,4900,4900,4900,4900,0
|
||||
20250429,182200,1775296117,4900,4900,4900,4900,0
|
||||
20250429,182100,1775296117,4900,4900,4900,4900,0
|
||||
20250429,182000,1775296117,4900,4900,4900,4900,0
|
||||
20250429,181900,1775296117,4900,4900,4900,4900,0
|
||||
20250429,181800,1775296117,4900,4900,4900,4900,0
|
||||
20250429,181700,1775296117,4900,4900,4900,4900,0
|
||||
20250429,181600,1775296117,4900,4900,4900,4900,0
|
||||
20250429,181500,1775296117,4900,4900,4900,4900,0
|
||||
20250429,181400,1775296117,4900,4900,4900,4900,0
|
||||
20250429,181300,1775296117,4900,4900,4900,4900,0
|
||||
20250429,181200,1775296117,4900,4900,4900,4900,0
|
||||
20250429,181100,1775296117,4900,4900,4900,4900,0
|
||||
20250429,181000,1775296117,4900,4900,4900,4900,0
|
||||
20250429,180900,1775296117,4900,4900,4900,4900,0
|
||||
20250429,180800,1775296117,4900,4900,4900,4900,0
|
||||
20250429,180700,1775296117,4900,4900,4900,4900,0
|
||||
20250429,180600,1775296117,4900,4900,4900,4900,0
|
||||
20250429,180500,1775296117,4900,4900,4900,4900,0
|
||||
20250429,180400,1775296117,4900,4900,4900,4900,0
|
||||
20250429,180300,1775296117,4900,4900,4900,4900,0
|
||||
20250429,180200,1775296117,4900,4900,4900,4900,0
|
||||
20250429,180100,1775296117,4900,4900,4900,4900,0
|
||||
20250429,180000,1775296117,4900,4900,4900,4900,0
|
||||
20250429,175900,1775296117,4900,4900,4900,4900,0
|
||||
20250429,175800,1775296117,4900,4900,4900,4900,6938
|
||||
20250429,175700,1775296117,4900,4900,4900,4900,0
|
||||
20250429,175600,1775296117,4900,4900,4900,4900,0
|
||||
20250429,175500,1775296117,4900,4900,4900,4900,0
|
||||
20250429,175400,1775296117,4900,4900,4900,4900,0
|
||||
20250429,175300,1775296117,4900,4900,4900,4900,0
|
||||
20250429,175200,1775296117,4900,4900,4900,4900,0
|
||||
20250429,175100,1775296117,4900,4900,4900,4900,0
|
||||
20250429,175000,1775296117,4900,4900,4900,4900,0
|
||||
20250429,174900,1775296117,4900,4900,4900,4900,0
|
||||
20250429,174800,1775296117,4900,4900,4900,4900,0
|
||||
20250429,174700,1775296117,4900,4900,4900,4900,0
|
||||
20250429,174600,1775296117,4900,4900,4900,4900,0
|
||||
20250429,174500,1775296117,4900,4900,4900,4900,0
|
||||
20250429,174400,1775296117,4900,4900,4900,4900,0
|
||||
20250429,174300,1775296117,4900,4900,4900,4900,0
|
||||
20250429,174200,1775296117,4900,4900,4900,4900,0
|
||||
20250429,174100,1775296117,4900,4900,4900,4900,0
|
||||
20250429,174000,1775296117,4900,4900,4900,4900,0
|
||||
20250429,173900,1775296117,4900,4900,4900,4900,0
|
||||
20250429,173800,1775296117,4900,4900,4900,4900,0
|
||||
20250429,173700,1775296117,4900,4900,4900,4900,0
|
||||
20250429,173600,1775296117,4900,4900,4900,4900,0
|
||||
20250429,173500,1775296117,4900,4900,4900,4900,0
|
||||
20250429,173400,1775296117,4900,4900,4900,4900,0
|
||||
20250429,173300,1775296117,4900,4900,4900,4900,0
|
||||
20250429,173200,1775296117,4900,4900,4900,4900,0
|
||||
20250429,173100,1775296117,4900,4900,4900,4900,0
|
||||
20250429,173000,1775296117,4900,4900,4900,4900,0
|
||||
20250429,172900,1775296117,4900,4900,4900,4900,0
|
||||
20250429,172800,1775296117,4900,4900,4900,4900,6938
|
||||
20250429,172700,1775296117,4900,4900,4900,4900,0
|
||||
20250429,172600,1775296117,4900,4900,4900,4900,0
|
||||
20250429,172500,1775296117,4900,4900,4900,4900,0
|
||||
20250429,172400,1775296117,4900,4900,4900,4900,0
|
||||
20250429,172300,1775296117,4900,4900,4900,4900,0
|
||||
20250429,172200,1775296117,4900,4900,4900,4900,0
|
||||
20250429,172100,1775296117,4900,4900,4900,4900,0
|
||||
20250429,172000,1775296117,4900,4900,4900,4900,0
|
||||
20250429,171900,1775296117,4900,4900,4900,4900,0
|
||||
20250429,171800,1775296117,4900,4900,4900,4900,0
|
||||
20250429,171700,1775296117,4900,4900,4900,4900,0
|
||||
20250429,171600,1775296117,4900,4900,4900,4900,0
|
||||
20250429,171500,1775296117,4900,4900,4900,4900,0
|
||||
20250429,171400,1775296117,4900,4900,4900,4900,0
|
||||
20250429,171300,1775296117,4900,4900,4900,4900,0
|
||||
20250429,171200,1775296117,4900,4900,4900,4900,0
|
||||
20250429,171100,1775296117,4900,4900,4900,4900,0
|
||||
20250429,171000,1775296117,4900,4900,4900,4900,0
|
||||
20250429,170900,1775296117,4900,4900,4900,4900,0
|
||||
20250429,170800,1775296117,4900,4900,4900,4900,0
|
||||
20250429,170700,1775296117,4900,4900,4900,4900,0
|
||||
20250429,170600,1775296117,4900,4900,4900,4900,0
|
||||
20250429,170500,1775296117,4900,4900,4900,4900,0
|
||||
20250429,170400,1775296117,4900,4900,4900,4900,0
|
||||
20250429,170300,1775296117,4900,4900,4900,4900,0
|
||||
20250429,170200,1775296117,4900,4900,4900,4900,0
|
||||
20250429,170100,1775296117,4900,4900,4900,4900,0
|
||||
20250429,170000,1775296117,4900,4900,4900,4900,0
|
||||
20250429,165900,1775296117,4900,4900,4900,4900,0
|
||||
20250429,165800,1775296117,4900,4900,4900,4900,6938
|
||||
20250429,165700,1775296117,4900,4900,4900,4900,0
|
||||
20250429,165600,1775296117,4900,4900,4900,4900,0
|
||||
20250429,165500,1775296117,4900,4900,4900,4900,0
|
||||
20250429,165400,1775296117,4900,4900,4900,4900,0
|
||||
20250429,165300,1775296117,4900,4900,4900,4900,0
|
||||
20250429,165200,1775296117,4900,4900,4900,4900,0
|
||||
20250429,165100,1775296117,4900,4900,4900,4900,0
|
||||
20250429,165000,1775296117,4900,4900,4900,4900,0
|
||||
20250429,164900,1775296117,4900,4900,4900,4900,0
|
||||
20250429,164800,1775296117,4900,4900,4900,4900,0
|
||||
20250429,164700,1775296117,4900,4900,4900,4900,0
|
||||
20250429,164600,1775296117,4900,4900,4900,4900,0
|
||||
20250429,164500,1775296117,4900,4900,4900,4900,0
|
||||
20250429,164400,1775296117,4900,4900,4900,4900,0
|
||||
20250429,164300,1775296117,4900,4900,4900,4900,0
|
||||
20250429,164200,1775296117,4900,4900,4900,4900,0
|
||||
20250429,164100,1775296117,4900,4900,4900,4900,0
|
||||
20250429,164000,1775296117,4900,4900,4900,4900,0
|
||||
20250429,163900,1775296117,4900,4900,4900,4900,0
|
||||
20250429,163800,1775296117,4900,4900,4900,4900,0
|
||||
20250429,163700,1775296117,4900,4900,4900,4900,0
|
||||
20250429,163600,1775296117,4900,4900,4900,4900,0
|
||||
20250429,163500,1775296117,4900,4900,4900,4900,0
|
||||
20250429,163400,1775296117,4900,4900,4900,4900,0
|
||||
20250429,163300,1775296117,4900,4900,4900,4900,0
|
||||
20250429,163200,1775296117,4900,4900,4900,4900,0
|
||||
20250429,163100,1775296117,4900,4900,4900,4900,0
|
||||
20250429,163000,1775296117,4900,4900,4900,4900,0
|
||||
20250429,162900,1775296117,4900,4900,4900,4900,0
|
||||
20250429,162800,1775296117,4900,4900,4900,4900,6938
|
||||
20250429,162700,1775296117,4900,4900,4900,4900,0
|
||||
20250429,162600,1775296117,4900,4900,4900,4900,0
|
||||
20250429,162500,1775296117,4900,4900,4900,4900,0
|
||||
20250429,162400,1775296117,4900,4900,4900,4900,0
|
||||
20250429,162300,1775296117,4900,4900,4900,4900,0
|
||||
20250429,162200,1775296117,4900,4900,4900,4900,0
|
||||
20250429,162100,1775296117,4900,4900,4900,4900,0
|
||||
20250429,162000,1775296117,4900,4900,4900,4900,0
|
||||
20250429,161900,1775296117,4900,4900,4900,4900,0
|
||||
20250429,161800,1775296117,4900,4900,4900,4900,0
|
||||
20250429,161700,1775296117,4900,4900,4900,4900,0
|
||||
20250429,161600,1775296117,4900,4900,4900,4900,0
|
||||
20250429,161500,1775296117,4900,4900,4900,4900,0
|
||||
20250429,161400,1775296117,4900,4900,4900,4900,0
|
||||
20250429,161300,1775296117,4900,4900,4900,4900,0
|
||||
20250429,161200,1775296117,4900,4900,4900,4900,0
|
||||
20250429,161100,1775296117,4900,4900,4900,4900,0
|
||||
20250429,161000,1775296117,4900,4900,4900,4900,0
|
||||
20250429,160900,1775296117,4900,4900,4900,4900,0
|
||||
20250429,160800,1775296117,4900,4900,4900,4900,0
|
||||
20250429,160700,1775296117,4900,4900,4900,4900,0
|
||||
20250429,160600,1775296117,4900,4900,4900,4900,0
|
||||
20250429,160500,1775296117,4900,4900,4900,4900,0
|
||||
20250429,160400,1775296117,4900,4900,4900,4900,0
|
||||
20250429,160300,1775296117,4900,4900,4900,4900,0
|
||||
20250429,160200,1775296117,4900,4900,4900,4900,0
|
||||
20250429,160100,1775296117,4900,4900,4900,4900,0
|
||||
20250429,160000,1775296117,4900,4900,4900,4900,0
|
||||
20250429,155900,1775296117,4900,4900,4900,4900,0
|
||||
20250429,155800,1775296117,4900,4900,4900,4900,6938
|
||||
20250429,155700,1775296117,4900,4900,4900,4900,0
|
||||
20250429,155600,1775296117,4900,4900,4900,4900,0
|
||||
20250429,155500,1775296117,4900,4900,4900,4900,0
|
||||
20250429,155400,1775296117,4900,4900,4900,4900,0
|
||||
20250429,155300,1775296117,4900,4900,4900,4900,0
|
||||
20250429,155200,1775296117,4900,4900,4900,4900,0
|
||||
20250429,155100,1775296117,4900,4900,4900,4900,0
|
||||
20250429,155000,1775296117,4900,4900,4900,4900,0
|
||||
20250429,154900,1775296117,4900,4900,4900,4900,0
|
||||
20250429,154800,1775296117,4900,4900,4900,4900,0
|
||||
20250429,154700,1775296117,4900,4900,4900,4900,0
|
||||
20250429,154600,1775296117,4900,4900,4900,4900,0
|
||||
20250429,154500,1775296117,4900,4900,4900,4900,0
|
||||
20250429,154400,1775296117,4900,4900,4900,4900,0
|
||||
20250429,154300,1775296117,4900,4900,4900,4900,0
|
||||
20250429,154200,1775296117,4900,4900,4900,4900,0
|
||||
20250429,154100,1775296117,4900,4900,4900,4900,0
|
||||
20250429,154000,1775296117,4900,4900,4900,4900,0
|
||||
20250429,153900,1775296117,4900,4900,4900,4900,0
|
||||
20250429,153800,1775296117,4900,4900,4900,4900,0
|
||||
20250429,153700,1775296117,4900,4900,4900,4900,0
|
||||
20250429,153600,1775296117,4900,4900,4900,4900,0
|
||||
20250429,153500,1775296117,4900,4900,4900,4900,0
|
||||
20250429,153400,1775296117,4900,4900,4900,4900,0
|
||||
20250429,153300,1775296117,4900,4900,4900,4900,0
|
||||
20250429,153200,1775296117,4900,4900,4900,4900,0
|
||||
20250429,153100,1775296117,4900,4900,4900,4900,0
|
||||
20250429,153000,1775296117,4900,4900,4900,4900,6938
|
||||
20250429,152900,1741299917,4885,4885,4885,4885,0
|
||||
20250429,152800,1741299917,4885,4885,4885,4885,0
|
||||
20250429,152700,1741299917,4885,4885,4885,4885,0
|
||||
20250429,152600,1741299917,4885,4885,4885,4885,0
|
||||
20250429,152500,1741299917,4885,4885,4885,4885,0
|
||||
20250429,152400,1741299917,4885,4885,4885,4885,0
|
||||
20250429,152300,1741299917,4885,4885,4885,4885,0
|
||||
20250429,152200,1741299917,4885,4885,4885,4885,0
|
||||
20250429,152100,1741299917,4885,4885,4885,4885,0
|
||||
20250429,152000,1741299917,4885,4885,4885,4885,0
|
||||
20250429,151900,1741299917,4885,4885,4885,4880,1349
|
||||
20250429,151800,1734713282,4885,4885,4890,4885,143
|
||||
20250429,151700,1734014702,4890,4890,4890,4890,138
|
||||
20250429,151600,1733339882,4885,4885,4885,4885,244
|
||||
20250429,151500,1732147942,4885,4885,4885,4880,385
|
||||
20250429,151400,1730268557,4885,4880,4885,4880,1470
|
||||
20250429,151300,1723092457,4885,4885,4885,4885,997
|
||||
20250429,151200,1718222112,4885,4890,4890,4885,577
|
||||
20250429,151100,1715403367,4890,4885,4890,4880,1411
|
||||
20250429,151000,1708508527,4890,4880,4890,4880,1191
|
||||
20250429,150900,1702690732,4890,4885,4890,4885,2358
|
||||
20250429,150800,1691166067,4885,4875,4885,4875,4325
|
||||
20250429,150700,1670058167,4880,4875,4880,4875,532
|
||||
20250429,150600,1667462167,4875,4875,4875,4875,396
|
||||
20250429,150500,1665531667,4875,4870,4875,4870,1157
|
||||
20250429,150400,1659896622,4875,4875,4875,4870,2744
|
||||
20250429,150300,1646527877,4875,4875,4875,4870,1919
|
||||
20250429,150200,1637175327,4870,4870,4870,4870,634
|
||||
20250429,150100,1634087747,4875,4875,4875,4875,44
|
||||
20250429,150000,1633873247,4875,4875,4875,4870,242
|
||||
20250429,145900,1632694507,4875,4880,4880,4875,181
|
||||
20250429,145800,1631812112,4880,4875,4880,4870,2401
|
||||
20250429,145700,1620116587,4875,4875,4875,4875,0
|
||||
20250429,145600,1620116587,4875,4875,4875,4875,615
|
||||
20250429,145500,1617118462,4875,4880,4880,4875,1540
|
||||
20250429,145400,1609609642,4875,4880,4880,4875,60
|
||||
20250429,145300,1609316847,4880,4880,4880,4880,0
|
||||
20250429,145200,1609316847,4880,4875,4880,4875,341
|
||||
20250429,145100,1607653267,4880,4880,4880,4880,63
|
||||
20250429,145000,1607345827,4880,4875,4880,4870,8461
|
||||
20250429,144900,1566098912,4875,4875,4880,4875,330
|
||||
20250429,144800,1564490002,4875,4875,4875,4875,998
|
||||
20250429,144700,1559624752,4875,4875,4880,4875,1586
|
||||
20250429,144600,1551892502,4875,4880,4880,4875,170
|
||||
20250429,144500,1551063452,4880,4880,4885,4880,1102
|
||||
20250429,144400,1545685687,4880,4880,4880,4880,0
|
||||
20250429,144300,1545685687,4880,4880,4880,4880,240
|
||||
20250429,144200,1544514487,4875,4885,4885,4875,540
|
||||
20250429,144100,1541880982,4885,4890,4890,4875,14392
|
||||
20250429,144000,1471655267,4885,4885,4885,4885,118
|
||||
20250429,143900,1471078837,4890,4890,4890,4885,5989
|
||||
20250429,143800,1441821997,4890,4905,4905,4890,7120
|
||||
20250429,143700,1407004442,4910,4900,4910,4900,1580
|
||||
20250429,143600,1399261447,4910,4910,4910,4910,1
|
||||
20250429,143500,1399256537,4890,4905,4905,4890,2077
|
||||
20250429,143400,1389099632,4890,4900,4900,4890,100
|
||||
20250429,143300,1388610127,4915,4915,4915,4915,183
|
||||
20250429,143200,1387710682,4910,4905,4910,4895,7848
|
||||
20250429,143100,1349270792,4905,4910,4910,4905,3210
|
||||
20250429,143000,1333525732,4905,4915,4915,4905,388
|
||||
20250429,142900,1331619297,4915,4910,4915,4905,1068
|
||||
20250429,142800,1326374157,4910,4915,4915,4910,676
|
||||
20250429,142700,1323053027,4920,4920,4920,4920,102
|
||||
20250429,142600,1322551187,4920,4915,4920,4910,4580
|
||||
20250429,142500,1300054737,4915,4920,4920,4915,26
|
||||
20250429,142400,1299926872,4915,4915,4915,4915,3
|
||||
20250429,142300,1299912127,4920,4920,4920,4920,0
|
||||
20250429,142200,1299912127,4920,4915,4920,4915,719
|
||||
20250429,142100,1296377847,4920,4920,4920,4920,10
|
||||
20250429,142000,1296328647,4915,4915,4915,4915,0
|
||||
20250429,141900,1296328647,4915,4920,4920,4915,192
|
||||
20250429,141800,1295384912,4920,4920,4920,4920,0
|
||||
20250429,141700,1295384912,4920,4920,4920,4920,0
|
||||
20250429,141600,1295384912,4920,4915,4920,4915,79
|
||||
20250429,141500,1294996312,4915,4915,4915,4915,0
|
||||
20250429,141400,1294996312,4915,4915,4915,4915,484
|
||||
20250429,141300,1292617452,4915,4915,4915,4915,24
|
||||
20250429,141200,1292499492,4915,4915,4915,4915,283
|
||||
20250429,141100,1291108547,4915,4910,4920,4910,483
|
||||
20250429,141000,1288734317,4915,4915,4915,4910,10
|
||||
20250429,140900,1288685172,4915,4910,4915,4910,3634
|
||||
20250429,140800,1270831477,4915,4910,4915,4910,1059
|
||||
20250429,140700,1265630927,4915,4915,4915,4915,1920
|
||||
20250429,140600,1256194127,4920,4915,4920,4915,202
|
||||
20250429,140500,1255201287,4920,4915,4920,4915,331
|
||||
20250429,140400,1253573192,4915,4915,4915,4915,1
|
||||
20250429,140300,1253568277,4920,4920,4925,4915,780
|
||||
20250429,140200,1249730442,4920,4920,4920,4920,0
|
||||
20250429,140100,1249730442,4920,4920,4920,4920,68
|
||||
20250429,140000,1249395882,4920,4920,4920,4920,0
|
||||
20250429,135900,1249395882,4920,4915,4920,4915,750
|
||||
20250429,135800,1245706382,4920,4920,4920,4920,0
|
||||
20250429,135700,1245706382,4920,4920,4920,4920,10
|
||||
20250429,135600,1245657182,4920,4920,4920,4915,715
|
||||
20250429,135500,1242139682,4920,4920,4920,4920,243
|
||||
20250429,135400,1240944122,4915,4920,4920,4915,52
|
||||
20250429,135300,1240688417,4915,4925,4925,4915,69
|
||||
20250429,135200,1240349192,4915,4920,4930,4915,3529
|
||||
20250429,135100,1222975217,4920,4915,4920,4915,469
|
||||
20250429,135000,1220669742,4910,4915,4915,4910,201
|
||||
20250429,134900,1219682827,4915,4915,4915,4915,7
|
||||
20250429,134800,1219648422,4915,4915,4915,4915,0
|
||||
20250429,134700,1219648422,4915,4915,4915,4915,237
|
||||
20250429,134600,1218483567,4915,4915,4915,4915,508
|
||||
20250429,134500,1215986747,4910,4915,4915,4910,751
|
||||
20250429,134400,1212298952,4910,4915,4915,4910,1295
|
||||
20250429,134300,1205934042,4910,4910,4910,4910,190
|
||||
20250429,134200,1205001142,4915,4910,4915,4910,135
|
||||
20250429,134100,1204338077,4910,4910,4910,4910,8
|
||||
20250429,134000,1204298797,4910,4905,4910,4905,550
|
||||
20250429,133900,1201598302,4905,4905,4905,4905,661
|
||||
20250429,133800,1198356097,4910,4910,4910,4910,0
|
||||
20250429,133700,1198356097,4910,4910,4910,4910,0
|
||||
20250429,133600,1198356097,4910,4910,4910,4910,206
|
||||
20250429,133500,1197344637,4910,4910,4910,4910,400
|
||||
20250429,133400,1195380637,4920,4915,4920,4910,454
|
||||
20250429,133300,1193150107,4915,4915,4915,4915,1109
|
||||
20250429,133200,1187699372,4910,4910,4910,4910,0
|
||||
20250429,133100,1187699372,4910,4915,4915,4910,503
|
||||
20250429,133000,1185229632,4915,4915,4915,4915,2413
|
||||
20250429,132900,1173369737,4915,4915,4915,4915,42
|
||||
20250429,132800,1173163307,4920,4915,4920,4915,66
|
||||
20250429,132700,1172838632,4920,4910,4920,4910,1619
|
||||
20250429,132600,1164881432,4915,4915,4915,4915,0
|
||||
20250429,132500,1164881432,4915,4910,4915,4910,3106
|
||||
20250429,132400,1149620817,4910,4910,4910,4910,2
|
||||
20250429,132300,1149610997,4910,4910,4910,4910,11
|
||||
20250429,132200,1149556987,4905,4905,4905,4905,50
|
||||
20250429,132100,1149311737,4910,4905,4910,4905,188
|
||||
20250429,132000,1148388662,4910,4910,4910,4910,1672
|
||||
20250429,131900,1140179142,4910,4910,4910,4910,1
|
||||
20250429,131800,1140174232,4905,4905,4905,4905,128
|
||||
20250429,131700,1139546392,4905,4905,4905,4905,2
|
||||
20250429,131600,1139536582,4905,4905,4905,4905,264
|
||||
20250429,131500,1138241662,4905,4905,4910,4905,1461
|
||||
20250429,131400,1131075057,4905,4905,4905,4905,0
|
||||
20250429,131300,1131075057,4905,4905,4905,4905,0
|
||||
20250429,131200,1131075057,4905,4905,4905,4905,81
|
||||
20250429,131100,1130677752,4905,4910,4910,4900,45
|
||||
20250429,131000,1130457217,4910,4910,4910,4910,1
|
||||
20250429,130900,1130452307,4915,4915,4915,4915,10
|
||||
20250429,130800,1130403157,4915,4900,4915,4890,7863
|
||||
20250429,130700,1091886112,4905,4905,4910,4905,1110
|
||||
20250429,130600,1086441552,4905,4905,4910,4905,1146
|
||||
20250429,130500,1080819612,4905,4905,4905,4905,2
|
||||
20250429,130400,1080809802,4900,4900,4900,4900,40
|
||||
20250429,130300,1080613802,4905,4905,4905,4905,0
|
||||
20250429,130200,1080613802,4905,4905,4905,4905,393
|
||||
20250429,130100,1078686137,4905,4900,4905,4900,1048
|
||||
20250429,130000,1073545737,4900,4900,4900,4895,100
|
||||
20250429,125900,1073055787,4900,4900,4900,4900,24
|
||||
20250429,125800,1072938187,4900,4900,4900,4900,162
|
||||
20250429,125700,1072144387,4900,4900,4900,4895,1493
|
||||
20250429,125600,1064833742,4895,4895,4895,4890,350
|
||||
20250429,125500,1063121307,4895,4895,4895,4895,0
|
||||
20250429,125400,1063121307,4895,4900,4900,4895,2346
|
||||
20250429,125300,1051635037,4905,4900,4905,4900,1311
|
||||
20250429,125200,1045205582,4905,4905,4905,4905,7
|
||||
20250429,125100,1045171247,4905,4905,4905,4900,343
|
||||
20250429,125000,1043490532,4905,4905,4905,4905,3
|
||||
20250429,124900,1043475817,4905,4900,4905,4900,1350
|
||||
20250429,124800,1036854317,4905,4905,4905,4905,1
|
||||
20250429,124700,1036849412,4905,4910,4910,4900,2282
|
||||
20250429,124600,1025667492,4910,4905,4910,4905,2119
|
||||
20250429,124500,1015263252,4905,4905,4905,4905,0
|
||||
20250429,124400,1015263252,4905,4900,4905,4900,12
|
||||
20250429,124300,1015204442,4905,4905,4905,4905,735
|
||||
20250429,124200,1011599267,4905,4905,4905,4905,27
|
||||
20250429,124100,1011466832,4905,4905,4905,4905,1003
|
||||
20250429,124000,1006547117,4902,4902,4902,4902,1
|
||||
20250429,123900,1006542215,4905,4905,4905,4905,906
|
||||
20250429,123800,1002098285,4905,4910,4910,4905,59
|
||||
20250429,123700,1001808840,4910,4910,4910,4910,0
|
||||
20250429,123600,1001808840,4910,4910,4910,4910,0
|
||||
20250429,123500,1001808840,4910,4905,4910,4905,886
|
||||
20250429,123400,997463005,4905,4910,4910,4905,233
|
||||
20250429,123300,996319740,4910,4910,4910,4910,1119
|
||||
20250429,123200,990825450,4910,4905,4910,4905,2279
|
||||
20250429,123100,979642940,4910,4910,4910,4910,3
|
||||
20250429,123000,979628210,4915,4910,4915,4910,754
|
||||
20250429,122900,975926065,4915,4915,4915,4915,802
|
||||
20250429,122800,971984235,4915,4910,4915,4910,863
|
||||
20250429,122700,967746805,4910,4910,4910,4910,301
|
||||
20250429,122600,966268895,4910,4910,4910,4910,0
|
||||
20250429,122500,966268895,4910,4910,4910,4910,0
|
||||
20250429,122400,966268895,4910,4910,4910,4910,100
|
||||
20250429,122300,965777895,4910,4910,4910,4910,231
|
||||
20250429,122200,964643685,4910,4910,4910,4910,0
|
||||
20250429,122100,964643685,4910,4910,4910,4910,0
|
||||
20250429,122000,964643685,4910,4910,4910,4910,100
|
||||
20250429,121900,964152685,4910,4910,4910,4910,70
|
||||
20250429,121800,963808985,4910,4910,4910,4910,7
|
||||
20250429,121700,963774615,4910,4910,4910,4910,1
|
||||
20250429,121600,963769705,4915,4915,4915,4915,0
|
||||
20250429,121500,963769705,4915,4910,4915,4910,282
|
||||
20250429,121400,962385080,4910,4910,4910,4910,4
|
||||
20250429,121300,962365440,4905,4905,4905,4905,229
|
||||
20250429,121200,961242195,4905,4905,4905,4905,0
|
||||
20250429,121100,961242195,4905,4915,4915,4905,52
|
||||
20250429,121000,960987125,4915,4915,4915,4915,5
|
||||
20250429,120900,960962550,4910,4910,4910,4910,56
|
||||
20250429,120800,960687590,4910,4910,4910,4905,520
|
||||
20250429,120700,958134675,4910,4910,4910,4910,539
|
||||
20250429,120600,955488185,4915,4915,4915,4915,1
|
||||
20250429,120500,955483270,4905,4905,4905,4905,302
|
||||
20250429,120400,954001960,4915,4910,4915,4905,206
|
||||
20250429,120300,952990995,4910,4905,4910,4905,218
|
||||
20250429,120200,951921660,4910,4905,4910,4905,78
|
||||
20250429,120100,951539060,4905,4905,4905,4905,0
|
||||
20250429,120000,951539060,4905,4900,4905,4900,25
|
||||
20250429,115900,951416445,4910,4905,4910,4905,40
|
||||
20250429,115800,951220065,4905,4900,4905,4900,66
|
||||
20250429,115700,950896340,4900,4900,4900,4900,2
|
||||
20250429,115600,950886540,4905,4905,4905,4905,1
|
||||
20250429,115500,950881635,4900,4900,4900,4900,2
|
||||
20250429,115400,950871835,4905,4910,4910,4900,566
|
||||
20250429,115300,948093845,4910,4900,4910,4900,124
|
||||
20250429,115200,947485030,4905,4900,4905,4900,20
|
||||
20250429,115100,947386940,4905,4905,4905,4905,117
|
||||
20250429,115000,946813055,4900,4900,4905,4900,4
|
||||
20250429,114900,946793445,4900,4895,4900,4895,2
|
||||
20250429,114800,946783650,4900,4905,4905,4895,1357
|
||||
20250429,114700,940137345,4900,4900,4900,4900,250
|
||||
20250429,114600,938912345,4900,4900,4900,4900,13
|
||||
20250429,114500,938848645,4905,4910,4910,4900,1212
|
||||
20250429,114400,932897785,4905,4900,4905,4900,302
|
||||
20250429,114300,931416480,4900,4900,4900,4900,415
|
||||
20250429,114200,929382980,4900,4900,4900,4900,1
|
||||
20250429,114100,929378080,4900,4905,4905,4900,3
|
||||
20250429,114000,929363375,4905,4905,4905,4905,902
|
||||
20250429,113900,924939065,4900,4895,4900,4895,134
|
||||
20250429,113800,924282470,4900,4900,4900,4895,2106
|
||||
20250429,113700,913963565,4900,4900,4900,4900,201
|
||||
20250429,113600,912978665,4900,4905,4905,4900,36
|
||||
20250429,113500,912802100,4900,4900,4900,4895,143
|
||||
20250429,113400,912101405,4895,4895,4895,4895,2
|
||||
20250429,113300,912091615,4900,4895,4905,4895,2003
|
||||
20250429,113200,902273235,4900,4895,4900,4895,1003
|
||||
20250429,113100,897358545,4900,4905,4905,4900,9
|
||||
20250429,113000,897314415,4900,4895,4900,4895,4
|
||||
20250429,112900,897294820,4895,4895,4895,4895,649
|
||||
20250429,112800,894117965,4895,4895,4895,4895,44
|
||||
20250429,112700,893902585,4895,4890,4895,4890,26
|
||||
20250429,112600,893775320,4895,4895,4895,4895,37
|
||||
20250429,112500,893594205,4900,4895,4900,4890,138
|
||||
20250429,112400,892918985,4895,4900,4900,4895,665
|
||||
20250429,112300,889663052,4900,4900,4900,4895,162
|
||||
20250429,112200,888869800,4895,4900,4900,4895,5021
|
||||
20250429,112100,864266905,4900,4895,4900,4895,241
|
||||
20250429,112000,863087070,4900,4900,4900,4895,19
|
||||
20250429,111900,862993980,4895,4895,4895,4895,1
|
||||
20250429,111800,862989085,4895,4895,4895,4895,2
|
||||
20250429,111700,862979295,4895,4895,4895,4895,1
|
||||
20250429,111600,862974400,4895,4895,4895,4895,162
|
||||
20250429,111500,862181410,4900,4900,4900,4900,91
|
||||
20250429,111400,861735510,4905,4905,4905,4905,195
|
||||
20250429,111300,860779035,4900,4900,4900,4895,530
|
||||
20250429,111200,858182050,4895,4895,4895,4895,1
|
||||
20250429,111100,858177155,4895,4905,4905,4895,24
|
||||
20250429,111000,858059645,4905,4900,4905,4895,491
|
||||
20250429,110900,855653740,4900,4895,4900,4895,34
|
||||
20250429,110800,855487300,4895,4900,4900,4895,180
|
||||
20250429,110700,854605800,4900,4900,4900,4900,29
|
||||
20250429,110600,854463700,4900,4900,4900,4890,1297
|
||||
20250429,110500,848110945,4900,4900,4900,4900,1
|
||||
20250429,110400,848106045,4900,4900,4905,4900,487
|
||||
20250429,110300,845717320,4900,4900,4900,4900,3
|
||||
20250429,110200,845702620,4900,4890,4900,4890,76
|
||||
20250429,110100,845330230,4895,4890,4895,4890,637
|
||||
20250429,110000,842214615,4890,4895,4895,4890,1138
|
||||
20250429,105900,836644665,4895,4900,4900,4895,132
|
||||
20250429,105800,835997870,4900,4900,4900,4900,1
|
||||
20250429,105700,835992970,4900,4900,4905,4900,83
|
||||
20250429,105600,835586075,4895,4895,4895,4895,4979
|
||||
20250429,105500,811213870,4900,4895,4900,4895,506
|
||||
20250429,105400,808734485,4895,4900,4900,4895,2
|
||||
20250429,105300,808724690,4900,4900,4900,4900,652
|
||||
20250429,105200,805529890,4900,4900,4900,4900,2
|
||||
20250429,105100,805520090,4900,4900,4900,4900,122
|
||||
20250429,105000,804922290,4895,4890,4900,4890,2664
|
||||
20250429,104900,791889470,4890,4890,4890,4890,0
|
||||
20250429,104800,791889470,4890,4895,4895,4885,608
|
||||
20250429,104700,788918090,4890,4890,4895,4890,244
|
||||
20250429,104600,787724715,4895,4890,4895,4890,21
|
||||
20250429,104500,787621925,4890,4895,4900,4890,1066
|
||||
20250429,104400,782401790,4895,4900,4900,4895,4
|
||||
20250429,104300,782382195,4905,4885,4905,4885,8358
|
||||
20250429,104200,741437835,4895,4885,4895,4885,628
|
||||
20250429,104100,738364565,4885,4885,4885,4880,1860
|
||||
20250429,104000,729278745,4880,4880,4880,4880,86
|
||||
20250429,103900,728859065,4880,4885,4885,4880,114
|
||||
20250429,103800,728302600,4885,4885,4885,4880,120
|
||||
20250429,103700,727716625,4885,4885,4885,4880,572
|
||||
20250429,103600,724922415,4880,4890,4890,4880,316
|
||||
20250429,103500,723378785,4885,4890,4895,4885,4080
|
||||
20250429,103400,703447625,4885,4895,4895,4885,3231
|
||||
20250429,103300,687648385,4895,4895,4895,4890,1413
|
||||
20250429,103200,680732035,4900,4900,4900,4900,1031
|
||||
20250429,103100,675680135,4900,4900,4900,4900,498
|
||||
20250429,103000,673239935,4910,4900,4910,4900,10790
|
||||
20250429,102900,620322410,4905,4895,4905,4895,445
|
||||
20250429,102800,618142295,4895,4910,4910,4895,519
|
||||
20250429,102700,615596860,4895,4895,4905,4895,379
|
||||
20250429,102600,613739020,4900,4900,4900,4900,1
|
||||
20250429,102500,613734120,4895,4895,4900,4895,116
|
||||
20250429,102400,613166115,4895,4895,4905,4895,312
|
||||
20250429,102300,611638625,4895,4895,4895,4895,313
|
||||
20250429,102200,610106490,4895,4895,4895,4895,114
|
||||
20250429,102100,609548460,4895,4895,4895,4895,31
|
||||
20250429,102000,609396715,4895,4890,4895,4890,115
|
||||
20250429,101900,608833945,4890,4895,4905,4890,517
|
||||
20250429,101800,606299240,4890,4900,4900,4890,219
|
||||
20250429,101700,605227310,4890,4890,4895,4885,141
|
||||
20250429,101600,604538090,4890,4890,4890,4885,90
|
||||
20250429,101500,604098245,4890,4905,4905,4885,1700
|
||||
20250429,101400,595785085,4890,4895,4905,4890,685
|
||||
20250429,101300,592433945,4895,4900,4900,4895,87
|
||||
20250429,101200,592007780,4900,4905,4910,4900,1219
|
||||
20250429,101100,586028700,4905,4905,4905,4905,237
|
||||
20250429,101000,584866215,4905,4905,4905,4905,99
|
||||
20250429,100900,584380620,4895,4900,4905,4895,3595
|
||||
20250429,100800,566755550,4900,4905,4905,4900,174
|
||||
20250429,100700,565902660,4905,4905,4905,4900,628
|
||||
20250429,100600,562822600,4910,4900,4915,4900,3785
|
||||
20250429,100500,544252540,4900,4905,4905,4900,510
|
||||
20250429,100400,541753210,4905,4900,4905,4900,58
|
||||
20250429,100300,541468870,4900,4895,4905,4895,1421
|
||||
20250429,100200,534506030,4895,4895,4900,4895,282
|
||||
20250429,100100,533125305,4895,4890,4895,4880,2167
|
||||
20250429,100000,522518385,4885,4885,4885,4885,502
|
||||
20250429,095900,520066115,4885,4880,4885,4880,58
|
||||
20250429,095800,519782925,4880,4890,4890,4880,86
|
||||
20250429,095700,519362905,4885,4885,4885,4885,115
|
||||
20250429,095600,518801130,4885,4885,4885,4885,1114
|
||||
20250429,095500,513359240,4885,4885,4885,4885,87
|
||||
20250429,095400,512934245,4885,4885,4900,4885,2063
|
||||
20250429,095300,502827990,4885,4885,4900,4885,211
|
||||
20250429,095200,501797090,4885,4905,4905,4885,731
|
||||
20250429,095100,498223295,4905,4880,4905,4880,373
|
||||
20250429,095000,496402630,4885,4885,4905,4880,2612
|
||||
20250429,094900,483629550,4885,4885,4885,4885,84
|
||||
20250429,094800,483219210,4880,4880,4905,4880,3710
|
||||
20250429,094700,465039915,4880,4885,4890,4875,1478
|
||||
20250429,094600,457821375,4890,4880,4890,4875,123
|
||||
20250429,094500,457221125,4880,4885,4890,4875,236
|
||||
20250429,094400,456068380,4885,4880,4890,4880,2705
|
||||
20250429,094300,442865335,4880,4880,4900,4880,1241
|
||||
20250429,094200,436791110,4880,4880,4900,4880,189
|
||||
20250429,094100,435868290,4880,4880,4900,4880,137
|
||||
20250429,094000,435198730,4880,4875,4895,4875,4460
|
||||
20250429,093900,413431055,4890,4885,4890,4875,1286
|
||||
20250429,093800,407156285,4885,4885,4885,4885,201
|
||||
20250429,093700,406174400,4885,4885,4890,4885,812
|
||||
20250429,093600,402207750,4880,4880,4900,4880,1696
|
||||
20250429,093500,393918510,4880,4885,4890,4880,501
|
||||
20250429,093400,391471120,4890,4885,4900,4885,622
|
||||
20250429,093300,388429765,4900,4900,4905,4880,1498
|
||||
20250429,093200,381098420,4885,4900,4900,4885,44
|
||||
20250429,093100,380883315,4885,4900,4905,4885,889
|
||||
20250429,093000,376527810,4900,4890,4905,4890,1860
|
||||
20250429,092900,367419430,4890,4885,4890,4885,21
|
||||
20250429,092800,367316795,4875,4875,4875,4875,684
|
||||
20250429,092700,363982295,4895,4880,4895,4875,1377
|
||||
20250429,092600,357261640,4885,4885,4885,4880,817
|
||||
20250429,092500,353274210,4880,4880,4900,4880,2073
|
||||
20250429,092400,343144190,4880,4885,4895,4880,1917
|
||||
20250429,092300,333789205,4880,4905,4905,4880,2356
|
||||
20250429,092200,322263555,4905,4885,4905,4885,1283
|
||||
20250429,092100,315982470,4885,4885,4895,4880,1134
|
||||
20250429,092000,310443570,4885,4885,4885,4885,30
|
||||
20250429,091900,310297020,4885,4875,4885,4870,1220
|
||||
20250429,091800,304347940,4870,4870,4875,4870,1947
|
||||
20250429,091700,294865995,4870,4870,4870,4870,1260
|
||||
20250429,091600,288729795,4870,4860,4870,4860,1102
|
||||
20250429,091500,283371535,4870,4860,4870,4860,3549
|
||||
20250429,091400,266115010,4860,4860,4870,4855,2685
|
||||
20250429,091300,253064685,4865,4875,4880,4855,11734
|
||||
20250429,091200,196018855,4880,4900,4900,4880,1633
|
||||
20250429,091100,188041780,4900,4910,4910,4895,1799
|
||||
20250429,091000,179230050,4905,4905,4910,4905,294
|
||||
20250429,090900,177787915,4905,4900,4905,4900,364
|
||||
20250429,090800,176002835,4900,4890,4910,4890,1226
|
||||
20250429,090700,170002670,4890,4890,4890,4885,1553
|
||||
20250429,090600,162409850,4890,4895,4895,4885,2226
|
||||
20250429,090500,151528740,4890,4905,4905,4890,4819
|
||||
20250429,090400,127932585,4905,4905,4910,4890,1847
|
||||
20250429,090300,118880400,4910,4900,4910,4890,4134
|
||||
20250429,090200,98630615,4905,4900,4925,4900,2183
|
||||
20250429,090100,87917810,4900,4955,4960,4900,13065
|
||||
20250429,090000,23673755,4955,4930,4955,4930,4794
|
||||
|
Reference in New Issue
Block a user