Update 2025-04-29 2740 candle_min
This commit is contained in:
572
005810/min/candle-20250429.csv
Normal file
572
005810/min/candle-20250429.csv
Normal file
@@ -0,0 +1,572 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,183000,381425500,28450,28450,28450,28450,985
|
||||
20250429,182900,381425500,28450,28450,28450,28450,0
|
||||
20250429,182800,381425500,28450,28450,28450,28450,0
|
||||
20250429,182700,381425500,28450,28450,28450,28450,0
|
||||
20250429,182600,381425500,28450,28450,28450,28450,0
|
||||
20250429,182500,381425500,28450,28450,28450,28450,0
|
||||
20250429,182400,381425500,28450,28450,28450,28450,0
|
||||
20250429,182300,381425500,28450,28450,28450,28450,0
|
||||
20250429,182200,381425500,28450,28450,28450,28450,0
|
||||
20250429,182100,381425500,28450,28450,28450,28450,0
|
||||
20250429,182000,381425500,28450,28450,28450,28450,0
|
||||
20250429,181900,381425500,28450,28450,28450,28450,0
|
||||
20250429,181800,381425500,28450,28450,28450,28450,0
|
||||
20250429,181700,381425500,28450,28450,28450,28450,0
|
||||
20250429,181600,381425500,28450,28450,28450,28450,0
|
||||
20250429,181500,381425500,28450,28450,28450,28450,0
|
||||
20250429,181400,381425500,28450,28450,28450,28450,0
|
||||
20250429,181300,381425500,28450,28450,28450,28450,0
|
||||
20250429,181200,381425500,28450,28450,28450,28450,0
|
||||
20250429,181100,381425500,28450,28450,28450,28450,0
|
||||
20250429,181000,381425500,28450,28450,28450,28450,0
|
||||
20250429,180900,381425500,28450,28450,28450,28450,0
|
||||
20250429,180800,381425500,28450,28450,28450,28450,0
|
||||
20250429,180700,381425500,28450,28450,28450,28450,0
|
||||
20250429,180600,381425500,28450,28450,28450,28450,0
|
||||
20250429,180500,381425500,28450,28450,28450,28450,0
|
||||
20250429,180400,381425500,28450,28450,28450,28450,0
|
||||
20250429,180300,381425500,28450,28450,28450,28450,0
|
||||
20250429,180200,381425500,28450,28450,28450,28450,0
|
||||
20250429,180100,381425500,28450,28450,28450,28450,0
|
||||
20250429,180000,381425500,28450,28450,28450,28450,985
|
||||
20250429,175900,381425500,28450,28450,28450,28450,0
|
||||
20250429,175800,381425500,28450,28450,28450,28450,0
|
||||
20250429,175700,381425500,28450,28450,28450,28450,0
|
||||
20250429,175600,381425500,28450,28450,28450,28450,0
|
||||
20250429,175500,381425500,28450,28450,28450,28450,0
|
||||
20250429,175400,381425500,28450,28450,28450,28450,0
|
||||
20250429,175300,381425500,28450,28450,28450,28450,0
|
||||
20250429,175200,381425500,28450,28450,28450,28450,0
|
||||
20250429,175100,381425500,28450,28450,28450,28450,0
|
||||
20250429,175000,381425500,28450,28450,28450,28450,0
|
||||
20250429,174900,381425500,28450,28450,28450,28450,0
|
||||
20250429,174800,381425500,28450,28450,28450,28450,0
|
||||
20250429,174700,381425500,28450,28450,28450,28450,0
|
||||
20250429,174600,381425500,28450,28450,28450,28450,0
|
||||
20250429,174500,381425500,28450,28450,28450,28450,0
|
||||
20250429,174400,381425500,28450,28450,28450,28450,0
|
||||
20250429,174300,381425500,28450,28450,28450,28450,0
|
||||
20250429,174200,381425500,28450,28450,28450,28450,0
|
||||
20250429,174100,381425500,28450,28450,28450,28450,0
|
||||
20250429,174000,381425500,28450,28450,28450,28450,0
|
||||
20250429,173900,381425500,28450,28450,28450,28450,0
|
||||
20250429,173800,381425500,28450,28450,28450,28450,0
|
||||
20250429,173700,381425500,28450,28450,28450,28450,0
|
||||
20250429,173600,381425500,28450,28450,28450,28450,0
|
||||
20250429,173500,381425500,28450,28450,28450,28450,0
|
||||
20250429,173400,381425500,28450,28450,28450,28450,0
|
||||
20250429,173300,381425500,28450,28450,28450,28450,0
|
||||
20250429,173200,381425500,28450,28450,28450,28450,0
|
||||
20250429,173100,381425500,28450,28450,28450,28450,0
|
||||
20250429,173000,381425500,28450,28450,28450,28450,985
|
||||
20250429,172900,381425500,28450,28450,28450,28450,0
|
||||
20250429,172800,381425500,28450,28450,28450,28450,0
|
||||
20250429,172700,381425500,28450,28450,28450,28450,0
|
||||
20250429,172600,381425500,28450,28450,28450,28450,0
|
||||
20250429,172500,381425500,28450,28450,28450,28450,0
|
||||
20250429,172400,381425500,28450,28450,28450,28450,0
|
||||
20250429,172300,381425500,28450,28450,28450,28450,0
|
||||
20250429,172200,381425500,28450,28450,28450,28450,0
|
||||
20250429,172100,381425500,28450,28450,28450,28450,0
|
||||
20250429,172000,381425500,28450,28450,28450,28450,0
|
||||
20250429,171900,381425500,28450,28450,28450,28450,0
|
||||
20250429,171800,381425500,28450,28450,28450,28450,0
|
||||
20250429,171700,381425500,28450,28450,28450,28450,0
|
||||
20250429,171600,381425500,28450,28450,28450,28450,0
|
||||
20250429,171500,381425500,28450,28450,28450,28450,0
|
||||
20250429,171400,381425500,28450,28450,28450,28450,0
|
||||
20250429,171300,381425500,28450,28450,28450,28450,0
|
||||
20250429,171200,381425500,28450,28450,28450,28450,0
|
||||
20250429,171100,381425500,28450,28450,28450,28450,0
|
||||
20250429,171000,381425500,28450,28450,28450,28450,0
|
||||
20250429,170900,381425500,28450,28450,28450,28450,0
|
||||
20250429,170800,381425500,28450,28450,28450,28450,0
|
||||
20250429,170700,381425500,28450,28450,28450,28450,0
|
||||
20250429,170600,381425500,28450,28450,28450,28450,0
|
||||
20250429,170500,381425500,28450,28450,28450,28450,0
|
||||
20250429,170400,381425500,28450,28450,28450,28450,0
|
||||
20250429,170300,381425500,28450,28450,28450,28450,0
|
||||
20250429,170200,381425500,28450,28450,28450,28450,0
|
||||
20250429,170100,381425500,28450,28450,28450,28450,0
|
||||
20250429,170000,381425500,28450,28450,28450,28450,985
|
||||
20250429,165900,381425500,28450,28450,28450,28450,0
|
||||
20250429,165800,381425500,28450,28450,28450,28450,0
|
||||
20250429,165700,381425500,28450,28450,28450,28450,0
|
||||
20250429,165600,381425500,28450,28450,28450,28450,0
|
||||
20250429,165500,381425500,28450,28450,28450,28450,0
|
||||
20250429,165400,381425500,28450,28450,28450,28450,0
|
||||
20250429,165300,381425500,28450,28450,28450,28450,0
|
||||
20250429,165200,381425500,28450,28450,28450,28450,0
|
||||
20250429,165100,381425500,28450,28450,28450,28450,0
|
||||
20250429,165000,381425500,28450,28450,28450,28450,0
|
||||
20250429,164900,381425500,28450,28450,28450,28450,0
|
||||
20250429,164800,381425500,28450,28450,28450,28450,0
|
||||
20250429,164700,381425500,28450,28450,28450,28450,0
|
||||
20250429,164600,381425500,28450,28450,28450,28450,0
|
||||
20250429,164500,381425500,28450,28450,28450,28450,0
|
||||
20250429,164400,381425500,28450,28450,28450,28450,0
|
||||
20250429,164300,381425500,28450,28450,28450,28450,0
|
||||
20250429,164200,381425500,28450,28450,28450,28450,0
|
||||
20250429,164100,381425500,28450,28450,28450,28450,0
|
||||
20250429,164000,381425500,28450,28450,28450,28450,0
|
||||
20250429,163900,381425500,28450,28450,28450,28450,0
|
||||
20250429,163800,381425500,28450,28450,28450,28450,0
|
||||
20250429,163700,381425500,28450,28450,28450,28450,0
|
||||
20250429,163600,381425500,28450,28450,28450,28450,0
|
||||
20250429,163500,381425500,28450,28450,28450,28450,0
|
||||
20250429,163400,381425500,28450,28450,28450,28450,0
|
||||
20250429,163300,381425500,28450,28450,28450,28450,0
|
||||
20250429,163200,381425500,28450,28450,28450,28450,0
|
||||
20250429,163100,381425500,28450,28450,28450,28450,0
|
||||
20250429,163000,381425500,28450,28450,28450,28450,985
|
||||
20250429,162900,381425500,28450,28450,28450,28450,0
|
||||
20250429,162800,381425500,28450,28450,28450,28450,0
|
||||
20250429,162700,381425500,28450,28450,28450,28450,0
|
||||
20250429,162600,381425500,28450,28450,28450,28450,0
|
||||
20250429,162500,381425500,28450,28450,28450,28450,0
|
||||
20250429,162400,381425500,28450,28450,28450,28450,0
|
||||
20250429,162300,381425500,28450,28450,28450,28450,0
|
||||
20250429,162200,381425500,28450,28450,28450,28450,0
|
||||
20250429,162100,381425500,28450,28450,28450,28450,0
|
||||
20250429,162000,381425500,28450,28450,28450,28450,0
|
||||
20250429,161900,381425500,28450,28450,28450,28450,0
|
||||
20250429,161800,381425500,28450,28450,28450,28450,0
|
||||
20250429,161700,381425500,28450,28450,28450,28450,0
|
||||
20250429,161600,381425500,28450,28450,28450,28450,0
|
||||
20250429,161500,381425500,28450,28450,28450,28450,0
|
||||
20250429,161400,381425500,28450,28450,28450,28450,0
|
||||
20250429,161300,381425500,28450,28450,28450,28450,0
|
||||
20250429,161200,381425500,28450,28450,28450,28450,0
|
||||
20250429,161100,381425500,28450,28450,28450,28450,0
|
||||
20250429,161000,381425500,28450,28450,28450,28450,0
|
||||
20250429,160900,381425500,28450,28450,28450,28450,0
|
||||
20250429,160800,381425500,28450,28450,28450,28450,0
|
||||
20250429,160700,381425500,28450,28450,28450,28450,0
|
||||
20250429,160600,381425500,28450,28450,28450,28450,0
|
||||
20250429,160500,381425500,28450,28450,28450,28450,0
|
||||
20250429,160400,381425500,28450,28450,28450,28450,0
|
||||
20250429,160300,381425500,28450,28450,28450,28450,0
|
||||
20250429,160200,381425500,28450,28450,28450,28450,0
|
||||
20250429,160100,381425500,28450,28450,28450,28450,0
|
||||
20250429,160000,381425500,28450,28450,28450,28450,985
|
||||
20250429,155900,381425500,28450,28450,28450,28450,0
|
||||
20250429,155800,381425500,28450,28450,28450,28450,0
|
||||
20250429,155700,381425500,28450,28450,28450,28450,0
|
||||
20250429,155600,381425500,28450,28450,28450,28450,0
|
||||
20250429,155500,381425500,28450,28450,28450,28450,0
|
||||
20250429,155400,381425500,28450,28450,28450,28450,0
|
||||
20250429,155300,381425500,28450,28450,28450,28450,0
|
||||
20250429,155200,381425500,28450,28450,28450,28450,0
|
||||
20250429,155100,381425500,28450,28450,28450,28450,0
|
||||
20250429,155000,381425500,28450,28450,28450,28450,0
|
||||
20250429,154900,381425500,28450,28450,28450,28450,0
|
||||
20250429,154800,381425500,28450,28450,28450,28450,0
|
||||
20250429,154700,381425500,28450,28450,28450,28450,0
|
||||
20250429,154600,381425500,28450,28450,28450,28450,0
|
||||
20250429,154500,381425500,28450,28450,28450,28450,0
|
||||
20250429,154400,381425500,28450,28450,28450,28450,0
|
||||
20250429,154300,381425500,28450,28450,28450,28450,0
|
||||
20250429,154200,381425500,28450,28450,28450,28450,0
|
||||
20250429,154100,381425500,28450,28450,28450,28450,0
|
||||
20250429,154000,381425500,28450,28450,28450,28450,0
|
||||
20250429,153900,381425500,28450,28450,28450,28450,0
|
||||
20250429,153800,381425500,28450,28450,28450,28450,0
|
||||
20250429,153700,381425500,28450,28450,28450,28450,0
|
||||
20250429,153600,381425500,28450,28450,28450,28450,0
|
||||
20250429,153500,381425500,28450,28450,28450,28450,0
|
||||
20250429,153400,381425500,28450,28450,28450,28450,0
|
||||
20250429,153300,381425500,28450,28450,28450,28450,0
|
||||
20250429,153200,381425500,28450,28450,28450,28450,0
|
||||
20250429,153100,381425500,28450,28450,28450,28450,0
|
||||
20250429,153000,381425500,28450,28450,28450,28450,1970
|
||||
20250429,152900,353402250,28350,28350,28350,28350,0
|
||||
20250429,152800,353402250,28350,28350,28350,28350,0
|
||||
20250429,152700,353402250,28350,28350,28350,28350,0
|
||||
20250429,152600,353402250,28350,28350,28350,28350,0
|
||||
20250429,152500,353402250,28350,28350,28350,28350,0
|
||||
20250429,152400,353402250,28350,28350,28350,28350,0
|
||||
20250429,152300,353402250,28350,28350,28350,28350,0
|
||||
20250429,152200,353402250,28350,28350,28350,28350,0
|
||||
20250429,152100,353402250,28350,28350,28350,28350,0
|
||||
20250429,152000,353402250,28350,28350,28350,28350,0
|
||||
20250429,151900,353402250,28350,28350,28350,28350,3
|
||||
20250429,151800,353317200,28350,28450,28450,28350,21
|
||||
20250429,151700,352720150,28450,28450,28450,28450,35
|
||||
20250429,151600,351724400,28450,28450,28450,28400,133
|
||||
20250429,151500,347940700,28450,28400,28450,28400,140
|
||||
20250429,151400,343964000,28400,28400,28400,28400,230
|
||||
20250429,151300,337432000,28450,28450,28450,28450,0
|
||||
20250429,151200,337432000,28450,28450,28450,28450,0
|
||||
20250429,151100,337432000,28450,28450,28450,28450,6
|
||||
20250429,151000,337261300,28400,28400,28400,28400,179
|
||||
20250429,150900,332177700,28400,28400,28400,28400,1
|
||||
20250429,150800,332149300,28450,28450,28450,28450,4
|
||||
20250429,150700,332035500,28450,28450,28450,28450,0
|
||||
20250429,150600,332035500,28450,28450,28450,28450,8
|
||||
20250429,150500,331807900,28400,28400,28400,28400,1
|
||||
20250429,150400,331779500,28400,28400,28400,28400,2
|
||||
20250429,150300,331722700,28400,28450,28450,28400,103
|
||||
20250429,150200,328792500,28400,28400,28400,28400,0
|
||||
20250429,150100,328792500,28400,28400,28400,28400,0
|
||||
20250429,150000,328792500,28400,28400,28400,28400,0
|
||||
20250429,145900,328792500,28400,28400,28400,28400,0
|
||||
20250429,145800,328792500,28400,28450,28450,28400,126
|
||||
20250429,145700,325208000,28400,28450,28450,28400,7
|
||||
20250429,145600,325008900,28450,28450,28450,28450,0
|
||||
20250429,145500,325008900,28450,28450,28450,28450,2
|
||||
20250429,145400,324952000,28400,28400,28400,28400,0
|
||||
20250429,145300,324952000,28400,28400,28400,28400,0
|
||||
20250429,145200,324952000,28400,28400,28400,28400,8
|
||||
20250429,145100,324724800,28350,28350,28350,28350,0
|
||||
20250429,145000,324724800,28350,28350,28400,28350,269
|
||||
20250429,144900,317086050,28350,28350,28350,28350,0
|
||||
20250429,144800,317086050,28350,28350,28350,28350,0
|
||||
20250429,144700,317086050,28350,28350,28350,28350,18
|
||||
20250429,144600,316575750,28350,28350,28350,28350,107
|
||||
20250429,144500,313542300,28300,28300,28300,28300,0
|
||||
20250429,144400,313542300,28300,28300,28300,28300,0
|
||||
20250429,144300,313542300,28300,28300,28300,28300,2
|
||||
20250429,144200,313485700,28300,28400,28400,28300,177
|
||||
20250429,144100,308468050,28400,28400,28400,28400,0
|
||||
20250429,144000,308468050,28400,28400,28400,28400,1
|
||||
20250429,143900,308439650,28400,28400,28400,28400,40
|
||||
20250429,143800,307303650,28350,28350,28350,28350,0
|
||||
20250429,143700,307303650,28350,28350,28350,28350,0
|
||||
20250429,143600,307303650,28350,28350,28350,28350,0
|
||||
20250429,143500,307303650,28350,28400,28400,28350,42
|
||||
20250429,143400,306110950,28400,28400,28400,28400,0
|
||||
20250429,143300,306110950,28400,28400,28400,28400,5
|
||||
20250429,143200,305968950,28400,28400,28400,28400,0
|
||||
20250429,143100,305968950,28400,28350,28400,28300,218
|
||||
20250429,143000,299779700,28300,28300,28300,28300,0
|
||||
20250429,142900,299779700,28300,28300,28300,28300,20
|
||||
20250429,142800,299213700,28300,28300,28350,28300,104
|
||||
20250429,142700,296268500,28300,28300,28300,28300,13
|
||||
20250429,142600,295900600,28300,28350,28350,28300,23
|
||||
20250429,142500,295249650,28300,28200,28300,28200,31
|
||||
20250429,142400,294374450,28200,28250,28350,28200,334
|
||||
20250429,142300,284909650,28250,28250,28250,28250,13
|
||||
20250429,142200,284542400,28250,28250,28250,28250,23
|
||||
20250429,142100,283892650,28250,28250,28300,28250,47
|
||||
20250429,142000,282564600,28250,28250,28250,28250,14
|
||||
20250429,141900,282169100,28250,28250,28250,28250,24
|
||||
20250429,141800,281491100,28250,28200,28250,28200,19
|
||||
20250429,141700,280954600,28300,28200,28300,28200,15
|
||||
20250429,141600,280531500,28200,28250,28250,28200,1004
|
||||
20250429,141500,252212400,28250,28250,28250,28250,20
|
||||
20250429,141400,251647400,28250,28200,28250,28200,13
|
||||
20250429,141300,251280500,28200,28250,28250,28200,23
|
||||
20250429,141200,250631250,28250,28250,28250,28250,19
|
||||
20250429,141100,250094500,28250,28250,28250,28250,13
|
||||
20250429,141000,249727250,28200,28200,28200,28200,23
|
||||
20250429,140900,249078650,28200,28200,28200,28200,19
|
||||
20250429,140800,248542850,28250,28250,28250,28250,24
|
||||
20250429,140700,247864850,28250,28200,28250,28200,42
|
||||
20250429,140600,246678750,28200,28200,28200,28200,19
|
||||
20250429,140500,246142950,28200,28250,28350,28200,22
|
||||
20250429,140400,245521650,28250,28300,28300,28250,54
|
||||
20250429,140300,243994150,28250,28250,28250,28250,22
|
||||
20250429,140200,243372650,28250,28250,28250,28250,31
|
||||
20250429,140100,242496900,28250,28250,28250,28250,13
|
||||
20250429,140000,242129650,28250,28250,28300,28250,63
|
||||
20250429,135900,240347900,28250,28250,28250,28250,24
|
||||
20250429,135800,239669900,28250,28250,28250,28250,13
|
||||
20250429,135700,239302650,28250,28300,28300,28250,62
|
||||
20250429,135600,237549150,28250,28250,28250,28250,21
|
||||
20250429,135500,236955900,28250,28250,28250,28250,19
|
||||
20250429,135400,236419150,28250,28250,28250,28250,23
|
||||
20250429,135300,235769400,28300,28250,28300,28250,52
|
||||
20250429,135200,234298400,28250,28250,28250,28250,16
|
||||
20250429,135100,233846400,28250,28300,28300,28250,23
|
||||
20250429,135000,233196150,28300,28300,28300,28300,21
|
||||
20250429,134900,232601850,28300,28250,28300,28250,25
|
||||
20250429,134800,231895050,28300,28300,28300,28300,14
|
||||
20250429,134700,231498850,28300,28300,28300,28300,21
|
||||
20250429,134600,230904550,28300,28300,28350,28300,62
|
||||
20250429,134500,229147950,28300,28300,28300,28300,19
|
||||
20250429,134400,228610250,28300,28300,28300,28300,26
|
||||
20250429,134300,227874450,28300,28300,28300,28300,22
|
||||
20250429,134200,227251850,28250,28250,28250,28250,13
|
||||
20250429,134100,226884600,28250,28300,28300,28250,121
|
||||
20250429,134000,223461150,28300,28300,28300,28300,20
|
||||
20250429,133900,222895150,28300,28300,28350,28300,56
|
||||
20250429,133800,221308350,28300,28300,28300,28300,22
|
||||
20250429,133700,220685750,28300,28300,28300,28300,20
|
||||
20250429,133600,220119750,28300,28300,28300,28300,13
|
||||
20250429,133500,219751850,28300,28300,28350,28300,62
|
||||
20250429,133400,217995250,28300,28300,28300,28300,13
|
||||
20250429,133300,217627350,28350,28350,28350,28350,0
|
||||
20250429,133200,217627350,28350,28350,28350,28350,40
|
||||
20250429,133100,216493350,28350,28350,28350,28350,0
|
||||
20250429,133000,216493350,28350,28350,28350,28350,2
|
||||
20250429,132900,216436650,28300,28300,28300,28300,0
|
||||
20250429,132800,216436650,28300,28350,28350,28300,42
|
||||
20250429,132700,215246050,28350,28350,28350,28350,8
|
||||
20250429,132600,215019250,28300,28300,28300,28300,0
|
||||
20250429,132500,215019250,28300,28350,28350,28300,42
|
||||
20250429,132400,213828650,28300,28300,28300,28300,0
|
||||
20250429,132300,213828650,28300,28300,28300,28300,2
|
||||
20250429,132200,213772050,28350,28350,28350,28350,0
|
||||
20250429,132100,213772050,28350,28350,28350,28350,40
|
||||
20250429,132000,212638050,28300,28300,28300,28300,1
|
||||
20250429,131900,212609750,28350,28350,28350,28350,1
|
||||
20250429,131800,212581400,28300,28350,28350,28300,42
|
||||
20250429,131700,211390800,28300,28350,28350,28300,52
|
||||
20250429,131600,209916700,28350,28350,28350,28350,0
|
||||
20250429,131500,209916700,28350,28350,28350,28350,0
|
||||
20250429,131400,209916700,28350,28350,28350,28350,40
|
||||
20250429,131300,208782700,28300,28300,28300,28300,0
|
||||
20250429,131200,208782700,28300,28300,28300,28300,0
|
||||
20250429,131100,208782700,28300,28350,28350,28300,42
|
||||
20250429,131000,207592100,28300,28300,28300,28300,12
|
||||
20250429,130900,207252500,28300,28300,28300,28300,0
|
||||
20250429,130800,207252500,28300,28300,28300,28300,0
|
||||
20250429,130700,207252500,28300,28350,28350,28300,48
|
||||
20250429,130600,205891800,28350,28400,28400,28350,196
|
||||
20250429,130500,200327700,28350,28350,28350,28350,0
|
||||
20250429,130400,200327700,28350,28350,28350,28350,0
|
||||
20250429,130300,200327700,28350,28350,28350,28350,0
|
||||
20250429,130200,200327700,28350,28350,28350,28350,0
|
||||
20250429,130100,200327700,28350,28350,28350,28350,0
|
||||
20250429,130000,200327700,28350,28350,28350,28350,40
|
||||
20250429,125900,199193700,28300,28300,28300,28300,0
|
||||
20250429,125800,199193700,28300,28300,28300,28300,0
|
||||
20250429,125700,199193700,28300,28400,28400,28300,13
|
||||
20250429,125600,198824850,28350,28400,28400,28350,90
|
||||
20250429,125500,196270350,28400,28400,28400,28400,1
|
||||
20250429,125400,196241950,28350,28350,28350,28350,0
|
||||
20250429,125300,196241950,28350,28350,28350,28350,9
|
||||
20250429,125200,195986800,28350,28350,28350,28350,0
|
||||
20250429,125100,195986800,28350,28350,28350,28350,0
|
||||
20250429,125000,195986800,28350,28350,28350,28350,0
|
||||
20250429,124900,195986800,28350,28350,28350,28350,40
|
||||
20250429,124800,194852800,28300,28300,28300,28300,0
|
||||
20250429,124700,194852800,28300,28300,28300,28300,0
|
||||
20250429,124600,194852800,28300,28350,28350,28300,42
|
||||
20250429,124500,193662200,28300,28300,28300,28300,0
|
||||
20250429,124400,193662200,28300,28300,28300,28300,0
|
||||
20250429,124300,193662200,28300,28300,28300,28300,0
|
||||
20250429,124200,193662200,28300,28300,28300,28300,0
|
||||
20250429,124100,193662200,28300,28300,28300,28300,7
|
||||
20250429,124000,193464100,28300,28350,28350,28300,223
|
||||
20250429,123900,187143200,28350,28350,28350,28350,42
|
||||
20250429,123800,185952500,28300,28300,28300,28300,0
|
||||
20250429,123700,185952500,28300,28300,28300,28300,0
|
||||
20250429,123600,185952500,28300,28300,28300,28300,0
|
||||
20250429,123500,185952500,28300,28350,28350,28300,44
|
||||
20250429,123400,184705250,28300,28300,28300,28300,0
|
||||
20250429,123300,184705250,28300,28300,28300,28300,0
|
||||
20250429,123200,184705250,28300,28300,28300,28300,8
|
||||
20250429,123100,184478850,28300,28300,28300,28300,41
|
||||
20250429,123000,183318550,28250,28250,28250,28250,0
|
||||
20250429,122900,183318550,28250,28250,28250,28250,0
|
||||
20250429,122800,183318550,28250,28250,28250,28250,0
|
||||
20250429,122700,183318550,28250,28250,28250,28250,1
|
||||
20250429,122600,183290300,28250,28250,28250,28250,0
|
||||
20250429,122500,183290300,28250,28300,28300,28250,41
|
||||
20250429,122400,182130050,28250,28250,28250,28250,0
|
||||
20250429,122300,182130050,28250,28250,28250,28250,0
|
||||
20250429,122200,182130050,28250,28250,28250,28250,10
|
||||
20250429,122100,181847550,28250,28300,28300,28250,42
|
||||
20250429,122000,180659050,28300,28300,28300,28300,1
|
||||
20250429,121900,180630750,28300,28300,28300,28300,0
|
||||
20250429,121800,180630750,28300,28300,28300,28300,40
|
||||
20250429,121700,179498750,28250,28250,28250,28250,0
|
||||
20250429,121600,179498750,28250,28250,28250,28250,0
|
||||
20250429,121500,179498750,28250,28250,28250,28250,0
|
||||
20250429,121400,179498750,28250,28300,28300,28250,54
|
||||
20250429,121300,177970750,28350,28350,28350,28350,0
|
||||
20250429,121200,177970750,28350,28350,28350,28350,0
|
||||
20250429,121100,177970750,28350,28350,28350,28350,40
|
||||
20250429,121000,176836750,28300,28300,28300,28300,0
|
||||
20250429,120900,176836750,28300,28300,28300,28300,1
|
||||
20250429,120800,176808450,28350,28350,28350,28350,1
|
||||
20250429,120700,176780100,28250,28300,28300,28250,203
|
||||
20250429,120600,171035250,28250,28300,28300,28250,114
|
||||
20250429,120500,167809250,28300,28300,28300,28300,10
|
||||
20250429,120400,167526250,28300,28350,28350,28300,82
|
||||
20250429,120300,165201650,28350,28350,28400,28350,4
|
||||
20250429,120200,165088200,28400,28400,28400,28400,0
|
||||
20250429,120100,165088200,28400,28400,28400,28400,0
|
||||
20250429,120000,165088200,28400,28300,28400,28300,51
|
||||
20250429,115900,163642200,28300,28300,28300,28300,0
|
||||
20250429,115800,163642200,28300,28300,28300,28300,1
|
||||
20250429,115700,163613900,28350,28400,28400,28350,11
|
||||
20250429,115600,163302000,28350,28350,28350,28350,42
|
||||
20250429,115500,162111300,28350,28350,28350,28350,1
|
||||
20250429,115400,162082950,28350,28350,28350,28350,0
|
||||
20250429,115300,162082950,28350,28350,28400,28300,46
|
||||
20250429,115200,160778800,28300,28300,28300,28300,0
|
||||
20250429,115100,160778800,28300,28300,28300,28300,1
|
||||
20250429,115000,160750500,28400,28350,28400,28350,7
|
||||
20250429,114900,160551800,28400,28400,28400,28300,47
|
||||
20250429,114800,159219300,28350,28300,28350,28300,2
|
||||
20250429,114700,159162650,28400,28400,28400,28400,0
|
||||
20250429,114600,159162650,28400,28350,28400,28300,42
|
||||
20250429,114500,157971950,28300,28300,28300,28300,0
|
||||
20250429,114400,157971950,28300,28300,28300,28300,0
|
||||
20250429,114300,157971950,28300,28300,28300,28300,10
|
||||
20250429,114200,157688950,28300,28300,28350,28300,43
|
||||
20250429,114100,156470050,28300,28300,28300,28300,0
|
||||
20250429,114000,156470050,28300,28300,28350,28300,7
|
||||
20250429,113900,156271700,28300,28300,28350,28300,130
|
||||
20250429,113800,152587150,28300,28300,28300,28300,0
|
||||
20250429,113700,152587150,28300,28300,28300,28300,1
|
||||
20250429,113600,152558850,28250,28250,28250,28250,0
|
||||
20250429,113500,152558850,28250,28250,28250,28250,0
|
||||
20250429,113400,152558850,28250,28250,28250,28250,1
|
||||
20250429,113300,152530600,28250,28300,28300,28250,3
|
||||
20250429,113200,152445800,28350,28350,28350,28350,40
|
||||
20250429,113100,151311800,28350,28350,28350,28350,0
|
||||
20250429,113000,151311800,28350,28350,28350,28350,4
|
||||
20250429,112900,151198400,28300,28300,28300,28300,2
|
||||
20250429,112800,151141800,28250,28250,28250,28250,0
|
||||
20250429,112700,151141800,28250,28250,28250,28250,102
|
||||
20250429,112600,148260300,28250,28250,28250,28250,2
|
||||
20250429,112500,148203800,28250,28300,28300,28250,43
|
||||
20250429,112400,146987000,28250,28300,28300,28250,104
|
||||
20250429,112300,144044000,28350,28350,28350,28350,0
|
||||
20250429,112200,144044000,28350,28350,28350,28350,1
|
||||
20250429,112100,144015650,28400,28350,28400,28300,53
|
||||
20250429,112000,142513650,28350,28350,28350,28350,14
|
||||
20250429,111900,142116750,28300,28350,28350,28300,54
|
||||
20250429,111800,140585950,28350,28350,28350,28300,53
|
||||
20250429,111700,139083500,28300,28300,28300,28300,1
|
||||
20250429,111600,139055200,28300,28300,28300,28300,1
|
||||
20250429,111500,139026900,28300,28300,28300,28300,1
|
||||
20250429,111400,138998600,28300,28300,28300,28300,0
|
||||
20250429,111300,138998600,28300,28300,28300,28300,0
|
||||
20250429,111200,138998600,28300,28300,28300,28300,0
|
||||
20250429,111100,138998600,28300,28300,28300,28300,66
|
||||
20250429,111000,137130800,28300,28300,28300,28300,43
|
||||
20250429,110900,135913900,28300,28300,28300,28300,1
|
||||
20250429,110800,135885600,28300,28300,28300,28300,2
|
||||
20250429,110700,135829000,28350,28350,28350,28350,40
|
||||
20250429,110600,134695000,28350,28350,28350,28350,0
|
||||
20250429,110500,134695000,28350,28350,28350,28350,0
|
||||
20250429,110400,134695000,28350,28300,28350,28300,2
|
||||
20250429,110300,134638350,28350,28350,28350,28350,40
|
||||
20250429,110200,133504350,28300,28300,28300,28300,0
|
||||
20250429,110100,133504350,28300,28300,28300,28300,1
|
||||
20250429,110000,133476050,28350,28350,28350,28350,5
|
||||
20250429,105900,133334300,28300,28300,28300,28300,1
|
||||
20250429,105800,133306000,28300,28300,28300,28300,41
|
||||
20250429,105700,132145700,28350,28350,28350,28350,0
|
||||
20250429,105600,132145700,28350,28350,28350,28350,4
|
||||
20250429,105500,132032300,28300,28300,28300,28300,1
|
||||
20250429,105400,132004000,28300,28300,28300,28300,47
|
||||
20250429,105300,130673900,28350,28350,28350,28300,52
|
||||
20250429,105200,129199800,28300,28300,28300,28300,0
|
||||
20250429,105100,129199800,28300,28300,28300,28300,1
|
||||
20250429,105000,129171500,28350,28350,28350,28350,4
|
||||
20250429,104900,129058100,28350,28350,28350,28350,41
|
||||
20250429,104800,127895750,28350,28350,28350,28350,0
|
||||
20250429,104700,127895750,28350,28350,28350,28350,0
|
||||
20250429,104600,127895750,28350,28300,28350,28300,41
|
||||
20250429,104500,126733450,28250,28250,28250,28250,0
|
||||
20250429,104400,126733450,28250,28250,28250,28250,0
|
||||
20250429,104300,126733450,28250,28250,28250,28250,0
|
||||
20250429,104200,126733450,28250,28250,28250,28250,2
|
||||
20250429,104100,126676950,28350,28350,28350,28350,0
|
||||
20250429,104000,126676950,28350,28250,28350,28250,5
|
||||
20250429,103900,126535350,28300,28300,28300,28300,41
|
||||
20250429,103800,125375050,28250,28300,28300,28250,5
|
||||
20250429,103700,125233600,28300,28300,28300,28300,8
|
||||
20250429,103600,125007200,28300,28300,28300,28300,1
|
||||
20250429,103500,124978900,28200,28200,28200,28200,34
|
||||
20250429,103400,124020100,28250,28250,28250,28250,45
|
||||
20250429,103300,122748850,28250,28250,28250,28250,1
|
||||
20250429,103200,122720600,28300,28300,28300,28300,40
|
||||
20250429,103100,121588600,28250,28250,28250,28250,0
|
||||
20250429,103000,121588600,28250,28300,28300,28250,145
|
||||
20250429,102900,117485800,28250,28250,28250,28250,1
|
||||
20250429,102800,117457550,28250,28250,28250,28250,0
|
||||
20250429,102700,117457550,28250,28250,28250,28250,101
|
||||
20250429,102600,114604300,28200,28250,28250,28200,150
|
||||
20250429,102500,110368650,28250,28300,28300,28250,41
|
||||
20250429,102400,109208400,28250,28250,28250,28250,0
|
||||
20250429,102300,109208400,28250,28250,28250,28250,1
|
||||
20250429,102200,109180150,28300,28300,28300,28300,17
|
||||
20250429,102100,108699050,28300,28300,28300,28300,39
|
||||
20250429,102000,107595350,28250,28250,28250,28250,6
|
||||
20250429,101900,107425850,28300,28300,28300,28300,1
|
||||
20250429,101800,107397550,28350,28300,28350,28300,82
|
||||
20250429,101700,105076900,28300,28300,28300,28300,10
|
||||
20250429,101600,104793900,28250,28250,28250,28250,1
|
||||
20250429,101500,104765650,28300,28300,28300,28300,1
|
||||
20250429,101400,104737350,28250,28300,28300,28250,41
|
||||
20250429,101300,103577100,28300,28300,28300,28300,0
|
||||
20250429,101200,103577100,28300,28300,28300,28300,1
|
||||
20250429,101100,103548800,28250,28250,28250,28250,55
|
||||
20250429,101000,101995050,28250,28200,28250,28200,52
|
||||
20250429,100900,100526400,28250,28250,28250,28250,102
|
||||
20250429,100800,97644900,28250,28250,28250,28250,11
|
||||
20250429,100700,97334150,28300,28250,28300,28250,41
|
||||
20250429,100600,96173900,28250,28250,28250,28250,1
|
||||
20250429,100500,96145650,28250,28250,28250,28250,52
|
||||
20250429,100400,94676650,28200,28200,28200,28200,0
|
||||
20250429,100300,94676650,28200,28200,28200,28200,0
|
||||
20250429,100200,94676650,28200,28200,28200,28200,10
|
||||
20250429,100100,94394650,28250,28250,28250,28250,23
|
||||
20250429,100000,93744900,28200,28250,28250,28200,47
|
||||
20250429,095900,92417450,28200,28250,28250,28200,3
|
||||
20250429,095800,92332750,28250,28250,28250,28250,1
|
||||
20250429,095700,92304500,28250,28250,28250,28250,57
|
||||
20250429,095600,90694250,28300,28300,28300,28300,40
|
||||
20250429,095500,89562250,28300,28300,28300,28300,2
|
||||
20250429,095400,89505650,28300,28300,28300,28300,0
|
||||
20250429,095300,89505650,28300,28300,28300,28300,77
|
||||
20250429,095200,87326550,28300,28300,28300,28300,2
|
||||
20250429,095100,87269950,28250,28250,28250,28250,1
|
||||
20250429,095000,87241700,28250,28300,28300,28250,14
|
||||
20250429,094900,86845950,28350,28350,28350,28350,42
|
||||
20250429,094800,85655250,28350,28350,28350,28350,7
|
||||
20250429,094700,85456800,28350,28350,28350,28350,0
|
||||
20250429,094600,85456800,28350,28400,28400,28350,43
|
||||
20250429,094500,84235750,28350,28350,28450,28350,80
|
||||
20250429,094400,81961500,28400,28300,28400,28300,247
|
||||
20250429,094300,74958700,28250,28250,28250,28250,0
|
||||
20250429,094200,74958700,28250,28200,28300,28200,3
|
||||
20250429,094100,74873950,28200,28200,28200,28200,31
|
||||
20250429,094000,73999750,28150,28250,28250,28150,215
|
||||
20250429,093900,67935750,28300,28300,28300,28300,41
|
||||
20250429,093800,66775450,28300,28300,28300,28300,20
|
||||
20250429,093700,66209450,28300,28250,28300,28250,224
|
||||
20250429,093600,59878950,28150,28150,28150,28150,1
|
||||
20250429,093500,59850800,28150,28150,28250,28150,125
|
||||
20250429,093400,56330900,28150,28150,28150,28150,15
|
||||
20250429,093300,55908650,28150,28200,28200,28150,5
|
||||
20250429,093200,55767700,28200,28200,28200,28200,40
|
||||
20250429,093100,54639700,28200,28150,28200,28150,12
|
||||
20250429,093000,54301350,28150,28150,28150,28150,16
|
||||
20250429,092900,53850950,28200,28200,28200,28200,2
|
||||
20250429,092800,53794550,28200,28150,28200,28150,42
|
||||
20250429,092700,52610250,28150,28150,28150,28150,15
|
||||
20250429,092600,52188000,28150,28150,28150,28150,20
|
||||
20250429,092500,51625000,28200,28150,28200,28150,21
|
||||
20250429,092400,51033800,28100,28100,28100,28100,1
|
||||
20250429,092300,51005700,28150,28150,28150,28150,5
|
||||
20250429,092200,50864950,28150,28150,28150,28150,1
|
||||
20250429,092100,50836800,28200,28150,28200,28150,2
|
||||
20250429,092000,50780450,28200,28150,28200,28050,95
|
||||
20250429,091900,48115450,28150,28150,28200,28150,9
|
||||
20250429,091800,47862000,28100,28100,28150,28100,25
|
||||
20250429,091700,47159450,28100,28150,28150,28100,132
|
||||
20250429,091600,43449200,28100,28150,28150,28100,61
|
||||
20250429,091500,41732600,28150,28150,28150,28150,1
|
||||
20250429,091400,41704450,28150,28100,28150,28100,44
|
||||
20250429,091300,40466050,28100,28100,28100,28100,26
|
||||
20250429,091200,39735450,28150,28150,28150,28150,3
|
||||
20250429,091100,39651000,28100,28100,28100,28100,1
|
||||
20250429,091000,39622900,28100,28100,28100,28050,24
|
||||
20250429,090900,38948850,28150,28100,28150,28100,22
|
||||
20250429,090800,38330250,28050,28000,28050,27950,342
|
||||
20250429,090700,28747450,28000,28050,28200,27950,126
|
||||
20250429,090600,25212950,28050,28100,28100,28000,388
|
||||
20250429,090500,14342250,28200,28200,28200,28200,0
|
||||
20250429,090400,14342250,28200,28250,28250,28200,456
|
||||
20250429,090300,1468950,28250,28250,28250,28250,0
|
||||
20250429,090200,1468950,28250,28250,28250,28250,0
|
||||
20250429,090100,1468950,28250,28250,28250,28250,0
|
||||
20250429,090000,1468950,28250,28200,28250,28200,52
|
||||
|
Reference in New Issue
Block a user