Update 2025-04-29 2740 candle_min
This commit is contained in:
572
005830/min/candle-20250429.csv
Normal file
572
005830/min/candle-20250429.csv
Normal file
@@ -0,0 +1,572 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,183000,13223210250,89400,89400,89400,89400,18890
|
||||
20250429,182900,13223210250,89400,89400,89400,89400,0
|
||||
20250429,182800,13223210250,89400,89400,89400,89400,0
|
||||
20250429,182700,13223210250,89400,89400,89400,89400,0
|
||||
20250429,182600,13223210250,89400,89400,89400,89400,0
|
||||
20250429,182500,13223210250,89400,89400,89400,89400,0
|
||||
20250429,182400,13223210250,89400,89400,89400,89400,0
|
||||
20250429,182300,13223210250,89400,89400,89400,89400,0
|
||||
20250429,182200,13223210250,89400,89400,89400,89400,0
|
||||
20250429,182100,13223210250,89400,89400,89400,89400,0
|
||||
20250429,182000,13223210250,89400,89400,89400,89400,0
|
||||
20250429,181900,13223210250,89400,89400,89400,89400,0
|
||||
20250429,181800,13223210250,89400,89400,89400,89400,0
|
||||
20250429,181700,13223210250,89400,89400,89400,89400,0
|
||||
20250429,181600,13223210250,89400,89400,89400,89400,0
|
||||
20250429,181500,13223210250,89400,89400,89400,89400,0
|
||||
20250429,181400,13223210250,89400,89400,89400,89400,0
|
||||
20250429,181300,13223210250,89400,89400,89400,89400,0
|
||||
20250429,181200,13223210250,89400,89400,89400,89400,0
|
||||
20250429,181100,13223210250,89400,89400,89400,89400,0
|
||||
20250429,181000,13223210250,89400,89400,89400,89400,0
|
||||
20250429,180900,13223210250,89400,89400,89400,89400,0
|
||||
20250429,180800,13223210250,89400,89400,89400,89400,0
|
||||
20250429,180700,13223210250,89400,89400,89400,89400,0
|
||||
20250429,180600,13223210250,89400,89400,89400,89400,0
|
||||
20250429,180500,13223210250,89400,89400,89400,89400,0
|
||||
20250429,180400,13223210250,89400,89400,89400,89400,0
|
||||
20250429,180300,13223210250,89400,89400,89400,89400,0
|
||||
20250429,180200,13223210250,89400,89400,89400,89400,0
|
||||
20250429,180100,13223210250,89400,89400,89400,89400,0
|
||||
20250429,180000,13223210250,89400,89400,89400,89400,18890
|
||||
20250429,175900,13223210250,89400,89400,89400,89400,0
|
||||
20250429,175800,13223210250,89400,89400,89400,89400,0
|
||||
20250429,175700,13223210250,89400,89400,89400,89400,0
|
||||
20250429,175600,13223210250,89400,89400,89400,89400,0
|
||||
20250429,175500,13223210250,89400,89400,89400,89400,0
|
||||
20250429,175400,13223210250,89400,89400,89400,89400,0
|
||||
20250429,175300,13223210250,89400,89400,89400,89400,0
|
||||
20250429,175200,13223210250,89400,89400,89400,89400,0
|
||||
20250429,175100,13223210250,89400,89400,89400,89400,0
|
||||
20250429,175000,13223210250,89400,89400,89400,89400,0
|
||||
20250429,174900,13223210250,89400,89400,89400,89400,0
|
||||
20250429,174800,13223210250,89400,89400,89400,89400,0
|
||||
20250429,174700,13223210250,89400,89400,89400,89400,0
|
||||
20250429,174600,13223210250,89400,89400,89400,89400,0
|
||||
20250429,174500,13223210250,89400,89400,89400,89400,0
|
||||
20250429,174400,13223210250,89400,89400,89400,89400,0
|
||||
20250429,174300,13223210250,89400,89400,89400,89400,0
|
||||
20250429,174200,13223210250,89400,89400,89400,89400,0
|
||||
20250429,174100,13223210250,89400,89400,89400,89400,0
|
||||
20250429,174000,13223210250,89400,89400,89400,89400,0
|
||||
20250429,173900,13223210250,89400,89400,89400,89400,0
|
||||
20250429,173800,13223210250,89400,89400,89400,89400,0
|
||||
20250429,173700,13223210250,89400,89400,89400,89400,0
|
||||
20250429,173600,13223210250,89400,89400,89400,89400,0
|
||||
20250429,173500,13223210250,89400,89400,89400,89400,0
|
||||
20250429,173400,13223210250,89400,89400,89400,89400,0
|
||||
20250429,173300,13223210250,89400,89400,89400,89400,0
|
||||
20250429,173200,13223210250,89400,89400,89400,89400,0
|
||||
20250429,173100,13223210250,89400,89400,89400,89400,0
|
||||
20250429,173000,13223210250,89400,89400,89400,89400,18890
|
||||
20250429,172900,13223210250,89400,89400,89400,89400,0
|
||||
20250429,172800,13223210250,89400,89400,89400,89400,0
|
||||
20250429,172700,13223210250,89400,89400,89400,89400,0
|
||||
20250429,172600,13223210250,89400,89400,89400,89400,0
|
||||
20250429,172500,13223210250,89400,89400,89400,89400,0
|
||||
20250429,172400,13223210250,89400,89400,89400,89400,0
|
||||
20250429,172300,13223210250,89400,89400,89400,89400,0
|
||||
20250429,172200,13223210250,89400,89400,89400,89400,0
|
||||
20250429,172100,13223210250,89400,89400,89400,89400,0
|
||||
20250429,172000,13223210250,89400,89400,89400,89400,0
|
||||
20250429,171900,13223210250,89400,89400,89400,89400,0
|
||||
20250429,171800,13223210250,89400,89400,89400,89400,0
|
||||
20250429,171700,13223210250,89400,89400,89400,89400,0
|
||||
20250429,171600,13223210250,89400,89400,89400,89400,0
|
||||
20250429,171500,13223210250,89400,89400,89400,89400,0
|
||||
20250429,171400,13223210250,89400,89400,89400,89400,0
|
||||
20250429,171300,13223210250,89400,89400,89400,89400,0
|
||||
20250429,171200,13223210250,89400,89400,89400,89400,0
|
||||
20250429,171100,13223210250,89400,89400,89400,89400,0
|
||||
20250429,171000,13223210250,89400,89400,89400,89400,0
|
||||
20250429,170900,13223210250,89400,89400,89400,89400,0
|
||||
20250429,170800,13223210250,89400,89400,89400,89400,0
|
||||
20250429,170700,13223210250,89400,89400,89400,89400,0
|
||||
20250429,170600,13223210250,89400,89400,89400,89400,0
|
||||
20250429,170500,13223210250,89400,89400,89400,89400,0
|
||||
20250429,170400,13223210250,89400,89400,89400,89400,0
|
||||
20250429,170300,13223210250,89400,89400,89400,89400,0
|
||||
20250429,170200,13223210250,89400,89400,89400,89400,0
|
||||
20250429,170100,13223210250,89400,89400,89400,89400,0
|
||||
20250429,170000,13223210250,89400,89400,89400,89400,18890
|
||||
20250429,165900,13223210250,89400,89400,89400,89400,0
|
||||
20250429,165800,13223210250,89400,89400,89400,89400,0
|
||||
20250429,165700,13223210250,89400,89400,89400,89400,0
|
||||
20250429,165600,13223210250,89400,89400,89400,89400,0
|
||||
20250429,165500,13223210250,89400,89400,89400,89400,0
|
||||
20250429,165400,13223210250,89400,89400,89400,89400,0
|
||||
20250429,165300,13223210250,89400,89400,89400,89400,0
|
||||
20250429,165200,13223210250,89400,89400,89400,89400,0
|
||||
20250429,165100,13223210250,89400,89400,89400,89400,0
|
||||
20250429,165000,13223210250,89400,89400,89400,89400,0
|
||||
20250429,164900,13223210250,89400,89400,89400,89400,0
|
||||
20250429,164800,13223210250,89400,89400,89400,89400,0
|
||||
20250429,164700,13223210250,89400,89400,89400,89400,0
|
||||
20250429,164600,13223210250,89400,89400,89400,89400,0
|
||||
20250429,164500,13223210250,89400,89400,89400,89400,0
|
||||
20250429,164400,13223210250,89400,89400,89400,89400,0
|
||||
20250429,164300,13223210250,89400,89400,89400,89400,0
|
||||
20250429,164200,13223210250,89400,89400,89400,89400,0
|
||||
20250429,164100,13223210250,89400,89400,89400,89400,0
|
||||
20250429,164000,13223210250,89400,89400,89400,89400,0
|
||||
20250429,163900,13223210250,89400,89400,89400,89400,0
|
||||
20250429,163800,13223210250,89400,89400,89400,89400,0
|
||||
20250429,163700,13223210250,89400,89400,89400,89400,0
|
||||
20250429,163600,13223210250,89400,89400,89400,89400,0
|
||||
20250429,163500,13223210250,89400,89400,89400,89400,0
|
||||
20250429,163400,13223210250,89400,89400,89400,89400,0
|
||||
20250429,163300,13223210250,89400,89400,89400,89400,0
|
||||
20250429,163200,13223210250,89400,89400,89400,89400,0
|
||||
20250429,163100,13223210250,89400,89400,89400,89400,0
|
||||
20250429,163000,13223210250,89400,89400,89400,89400,18890
|
||||
20250429,162900,13223210250,89400,89400,89400,89400,0
|
||||
20250429,162800,13223210250,89400,89400,89400,89400,0
|
||||
20250429,162700,13223210250,89400,89400,89400,89400,0
|
||||
20250429,162600,13223210250,89400,89400,89400,89400,0
|
||||
20250429,162500,13223210250,89400,89400,89400,89400,0
|
||||
20250429,162400,13223210250,89400,89400,89400,89400,0
|
||||
20250429,162300,13223210250,89400,89400,89400,89400,0
|
||||
20250429,162200,13223210250,89400,89400,89400,89400,0
|
||||
20250429,162100,13223210250,89400,89400,89400,89400,0
|
||||
20250429,162000,13223210250,89400,89400,89400,89400,0
|
||||
20250429,161900,13223210250,89400,89400,89400,89400,0
|
||||
20250429,161800,13223210250,89400,89400,89400,89400,0
|
||||
20250429,161700,13223210250,89400,89400,89400,89400,0
|
||||
20250429,161600,13223210250,89400,89400,89400,89400,0
|
||||
20250429,161500,13223210250,89400,89400,89400,89400,0
|
||||
20250429,161400,13223210250,89400,89400,89400,89400,0
|
||||
20250429,161300,13223210250,89400,89400,89400,89400,0
|
||||
20250429,161200,13223210250,89400,89400,89400,89400,0
|
||||
20250429,161100,13223210250,89400,89400,89400,89400,0
|
||||
20250429,161000,13223210250,89400,89400,89400,89400,0
|
||||
20250429,160900,13223210250,89400,89400,89400,89400,0
|
||||
20250429,160800,13223210250,89400,89400,89400,89400,0
|
||||
20250429,160700,13223210250,89400,89400,89400,89400,0
|
||||
20250429,160600,13223210250,89400,89400,89400,89400,0
|
||||
20250429,160500,13223210250,89400,89400,89400,89400,0
|
||||
20250429,160400,13223210250,89400,89400,89400,89400,0
|
||||
20250429,160300,13223210250,89400,89400,89400,89400,0
|
||||
20250429,160200,13223210250,89400,89400,89400,89400,0
|
||||
20250429,160100,13223210250,89400,89400,89400,89400,0
|
||||
20250429,160000,13223210250,89400,89400,89400,89400,18890
|
||||
20250429,155900,13223210250,89400,89400,89400,89400,0
|
||||
20250429,155800,13223210250,89400,89400,89400,89400,0
|
||||
20250429,155700,13223210250,89400,89400,89400,89400,0
|
||||
20250429,155600,13223210250,89400,89400,89400,89400,0
|
||||
20250429,155500,13223210250,89400,89400,89400,89400,0
|
||||
20250429,155400,13223210250,89400,89400,89400,89400,0
|
||||
20250429,155300,13223210250,89400,89400,89400,89400,0
|
||||
20250429,155200,13223210250,89400,89400,89400,89400,0
|
||||
20250429,155100,13223210250,89400,89400,89400,89400,0
|
||||
20250429,155000,13223210250,89400,89400,89400,89400,0
|
||||
20250429,154900,13223210250,89400,89400,89400,89400,0
|
||||
20250429,154800,13223210250,89400,89400,89400,89400,0
|
||||
20250429,154700,13223210250,89400,89400,89400,89400,0
|
||||
20250429,154600,13223210250,89400,89400,89400,89400,0
|
||||
20250429,154500,13223210250,89400,89400,89400,89400,0
|
||||
20250429,154400,13223210250,89400,89400,89400,89400,0
|
||||
20250429,154300,13223210250,89400,89400,89400,89400,0
|
||||
20250429,154200,13223210250,89400,89400,89400,89400,0
|
||||
20250429,154100,13223210250,89400,89400,89400,89400,0
|
||||
20250429,154000,13223210250,89400,89400,89400,89400,0
|
||||
20250429,153900,13223210250,89400,89400,89400,89400,0
|
||||
20250429,153800,13223210250,89400,89400,89400,89400,0
|
||||
20250429,153700,13223210250,89400,89400,89400,89400,0
|
||||
20250429,153600,13223210250,89400,89400,89400,89400,0
|
||||
20250429,153500,13223210250,89400,89400,89400,89400,0
|
||||
20250429,153400,13223210250,89400,89400,89400,89400,0
|
||||
20250429,153300,13223210250,89400,89400,89400,89400,0
|
||||
20250429,153200,13223210250,89400,89400,89400,89400,0
|
||||
20250429,153100,13223210250,89400,89400,89400,89400,0
|
||||
20250429,153000,13223210250,89400,89400,89400,89400,37780
|
||||
20250429,152900,11534444250,89000,89000,89000,89000,0
|
||||
20250429,152800,11534444250,89000,89000,89000,89000,0
|
||||
20250429,152700,11534444250,89000,89000,89000,89000,0
|
||||
20250429,152600,11534444250,89000,89000,89000,89000,0
|
||||
20250429,152500,11534444250,89000,89000,89000,89000,0
|
||||
20250429,152400,11534444250,89000,89000,89000,89000,0
|
||||
20250429,152300,11534444250,89000,89000,89000,89000,0
|
||||
20250429,152200,11534444250,89000,89000,89000,89000,0
|
||||
20250429,152100,11534444250,89000,89000,89000,89000,0
|
||||
20250429,152000,11534444250,89000,89000,89000,89000,0
|
||||
20250429,151900,11534444250,89000,89100,89100,88900,378
|
||||
20250429,151800,11500801050,89100,89100,89100,89000,259
|
||||
20250429,151700,11477728650,89200,89300,89400,88900,1725
|
||||
20250429,151600,11323742850,89400,89400,89400,89300,367
|
||||
20250429,151500,11290937050,89400,89300,89400,89300,408
|
||||
20250429,151400,11254462550,89400,89400,89400,89300,507
|
||||
20250429,151300,11209136850,89300,89400,89400,89300,614
|
||||
20250429,151200,11154257250,89400,89400,89400,89300,398
|
||||
20250429,151100,11118676650,89400,89300,89400,89300,509
|
||||
20250429,151000,11073177750,89300,89300,89400,89300,603
|
||||
20250429,150900,11019290350,89400,89300,89400,89300,552
|
||||
20250429,150800,10969949950,89300,89300,89400,89300,263
|
||||
20250429,150700,10946442650,89400,89300,89400,89200,1166
|
||||
20250429,150600,10842325150,89200,89300,89300,89200,178
|
||||
20250429,150500,10826444050,89300,89300,89300,89200,85
|
||||
20250429,150400,10818856050,89300,89100,89300,89100,145
|
||||
20250429,150300,10805916950,89300,89200,89300,89200,315
|
||||
20250429,150200,10777800750,89200,89300,89400,89200,251
|
||||
20250429,150100,10755391750,89400,89400,89400,89300,589
|
||||
20250429,150000,10702791150,89300,89200,89400,89200,164
|
||||
20250429,145900,10688134750,89400,89300,89400,89200,911
|
||||
20250429,145800,10606779950,89200,89300,89300,89200,229
|
||||
20250429,145700,10586339850,89300,89300,89300,89200,177
|
||||
20250429,145600,10570536250,89200,89200,89300,89200,99
|
||||
20250429,145500,10561699950,89200,89200,89300,89200,199
|
||||
20250429,145400,10543934850,89300,89200,89300,89200,88
|
||||
20250429,145300,10536081950,89200,89200,89300,89200,142
|
||||
20250429,145200,10523407750,89300,89200,89300,89200,138
|
||||
20250429,145100,10511094550,89300,89300,89300,89200,392
|
||||
20250429,145000,10476096150,89300,89300,89300,89200,118
|
||||
20250429,144900,10465565050,89300,89300,89300,89200,158
|
||||
20250429,144800,10451459150,89300,89300,89300,89200,224
|
||||
20250429,144700,10431461450,89300,89200,89300,89200,106
|
||||
20250429,144600,10422004750,89300,89300,89300,89200,246
|
||||
20250429,144500,10400039450,89300,89300,89300,89200,159
|
||||
20250429,144400,10385846150,89300,89100,89300,89100,617
|
||||
20250429,144300,10330802350,89200,89100,89200,89100,149
|
||||
20250429,144200,10317517850,89200,89100,89200,89100,304
|
||||
20250429,144100,10290406550,89200,89200,89200,89100,243
|
||||
20250429,144000,10268734550,89200,89200,89200,89100,230
|
||||
20250429,143900,10248224550,89200,89200,89200,88900,138
|
||||
20250429,143800,10235927450,89200,89000,89200,88900,1458
|
||||
20250429,143700,10106127050,89000,89000,89000,88900,110
|
||||
20250429,143600,10096339750,88900,89000,89000,88900,344
|
||||
20250429,143500,10065733950,89100,89000,89100,89000,387
|
||||
20250429,143400,10031271750,89000,89100,89100,89000,155
|
||||
20250429,143300,10017473050,89100,89000,89100,89000,322
|
||||
20250429,143200,9988797650,89100,89100,89100,89000,78
|
||||
20250429,143100,9981851350,89100,89000,89100,89000,163
|
||||
20250429,143000,9967336550,89100,89000,89100,89000,487
|
||||
20250429,142900,9923952650,89100,89100,89100,89000,131
|
||||
20250429,142800,9912283550,89100,89000,89100,89000,83
|
||||
20250429,142700,9904894050,89100,89000,89100,89000,178
|
||||
20250429,142600,9889048450,89100,89000,89100,89000,233
|
||||
20250429,142500,9868297850,89000,89000,89100,89000,148
|
||||
20250429,142400,9855116850,89000,89100,89100,89000,140
|
||||
20250429,142300,9842646550,89000,89000,89100,89000,98
|
||||
20250429,142200,9833922250,89000,89100,89100,88900,455
|
||||
20250429,142100,9793422450,89000,89000,89100,89000,120
|
||||
20250429,142000,9782737450,89000,89000,89100,89000,173
|
||||
20250429,141900,9767331650,89000,89000,89100,89000,111
|
||||
20250429,141800,9757446950,89000,89100,89100,89000,87
|
||||
20250429,141700,9749702150,89000,89100,89100,89000,214
|
||||
20250429,141600,9730648350,89000,89000,89100,89000,100
|
||||
20250429,141500,9721744850,89000,89100,89100,89000,138
|
||||
20250429,141400,9709454850,89000,89100,89100,89000,107
|
||||
20250429,141300,9699926950,89100,89000,89100,89000,137
|
||||
20250429,141200,9687726850,89100,89100,89200,88900,580
|
||||
20250429,141100,9636061050,89200,89200,89200,89100,194
|
||||
20250429,141000,9618761950,89200,89100,89200,89100,206
|
||||
20250429,140900,9600393850,89200,89100,89200,89100,150
|
||||
20250429,140800,9587019450,89200,89100,89200,89000,481
|
||||
20250429,140700,9544155050,89000,88900,89100,88900,817
|
||||
20250429,140600,9471426450,88900,88900,89000,88900,227
|
||||
20250429,140500,9451232250,89000,89000,89000,88900,239
|
||||
20250429,140400,9429964650,89000,89000,89000,88900,109
|
||||
20250429,140300,9420266150,89000,88800,89000,88800,893
|
||||
20250429,140200,9340876250,88800,88900,88900,88800,151
|
||||
20250429,140100,9327458150,88900,88800,88900,88800,130
|
||||
20250429,140000,9315912450,88800,89000,89000,88800,258
|
||||
20250429,135900,9292989450,88900,89000,89100,88900,463
|
||||
20250429,135800,9251788150,89100,89000,89100,89000,130
|
||||
20250429,135700,9240214750,89100,89100,89100,89000,298
|
||||
20250429,135600,9213670650,89000,89000,89100,89000,169
|
||||
20250429,135500,9198624450,89100,89000,89100,89000,243
|
||||
20250429,135400,9176988750,89000,89050,89100,89000,144
|
||||
20250429,135300,9164169950,89100,89000,89100,89000,259
|
||||
20250429,135200,9141108450,89000,89000,89100,89000,163
|
||||
20250429,135100,9126597950,89100,89100,89100,89000,200
|
||||
20250429,135000,9108792050,89100,89100,89100,89000,151
|
||||
20250429,134900,9095341350,89100,89000,89100,89000,167
|
||||
20250429,134800,9080476850,89000,89100,89100,89000,181
|
||||
20250429,134700,9064356050,89100,89000,89100,89000,244
|
||||
20250429,134600,9042624550,89000,89000,89100,89000,219
|
||||
20250429,134500,9023123250,89000,89000,89100,89000,166
|
||||
20250429,134400,9008346350,89000,89100,89200,89000,419
|
||||
20250429,134300,8971008250,89100,89200,89300,89100,828
|
||||
20250429,134200,8897146750,89200,89300,89300,89200,195
|
||||
20250429,134100,8879741750,89200,89200,89300,89200,228
|
||||
20250429,134000,8859400650,89200,89300,89300,89200,80
|
||||
20250429,133900,8852260250,89300,89300,89300,89200,174
|
||||
20250429,133800,8836733450,89300,89200,89300,89200,132
|
||||
20250429,133700,8824955950,89200,89300,89300,89200,262
|
||||
20250429,133600,8801561950,89200,89200,89300,89200,156
|
||||
20250429,133500,8787642650,89300,89200,89300,89200,207
|
||||
20250429,133400,8769169050,89300,89200,89300,89200,67
|
||||
20250429,133300,8763191550,89200,89300,89300,89200,170
|
||||
20250429,133200,8748019650,89200,89200,89300,89200,95
|
||||
20250429,133100,8739541750,89200,89300,89300,89200,61
|
||||
20250429,133000,8734097850,89300,89200,89300,89200,149
|
||||
20250429,132900,8720800750,89300,89200,89300,89200,69
|
||||
20250429,132800,8714642850,89200,89100,89300,89100,1077
|
||||
20250429,132700,8618577750,89100,89200,89200,89100,194
|
||||
20250429,132600,8601288650,89100,89200,89200,89100,149
|
||||
20250429,132500,8588004950,89200,89100,89200,89100,301
|
||||
20250429,132400,8561168250,89200,89200,89200,89100,200
|
||||
20250429,132300,8543333750,89100,89100,89200,89100,133
|
||||
20250429,132200,8531480050,89000,89100,89200,89000,376
|
||||
20250429,132100,8497983050,89200,89300,89300,89100,1194
|
||||
20250429,132000,8391495650,89300,89300,89300,89200,98
|
||||
20250429,131900,8382751550,89300,89200,89300,89200,184
|
||||
20250429,131800,8366330450,89200,89200,89300,89200,141
|
||||
20250429,131700,8353749350,89300,89300,89300,89200,158
|
||||
20250429,131600,8339645250,89300,89300,89300,89200,336
|
||||
20250429,131500,8309646850,89300,89300,89300,89200,106
|
||||
20250429,131400,8300183750,89200,89200,89300,89200,226
|
||||
20250429,131300,8280007450,89300,89300,89300,89200,130
|
||||
20250429,131200,8268402750,89300,89300,89300,89200,198
|
||||
20250429,131100,8250733750,89300,89200,89300,89200,183
|
||||
20250429,131000,8234397450,89300,89200,89300,89200,107
|
||||
20250429,130900,8224846750,89300,89300,89300,89200,59
|
||||
20250429,130800,8219580550,89200,89200,89300,89200,140
|
||||
20250429,130700,8207084750,89300,89200,89300,89200,67
|
||||
20250429,130600,8201105050,89200,89200,89300,89200,619
|
||||
20250429,130500,8145889650,89100,89200,89200,89100,129
|
||||
20250429,130400,8134389250,89200,89200,89200,89100,157
|
||||
20250429,130300,8120387550,89200,89000,89200,89000,554
|
||||
20250429,130200,8071023150,89000,89100,89200,89000,142
|
||||
20250429,130100,8058368550,89200,89200,89200,89100,260
|
||||
20250429,130000,8035193850,89100,89100,89300,89100,99
|
||||
20250429,125900,8026371950,89100,89100,89400,89000,402
|
||||
20250429,125800,7990568250,89000,89000,89100,89000,218
|
||||
20250429,125700,7971151650,89000,89400,89400,89000,825
|
||||
20250429,125600,7897504050,89400,89400,89500,89400,333
|
||||
20250429,125500,7867731850,89500,89400,89500,89400,205
|
||||
20250429,125400,7849396750,89400,89400,89500,89400,146
|
||||
20250429,125300,7836341450,89500,89400,89500,89400,88
|
||||
20250429,125200,7828470950,89500,89400,89500,89400,153
|
||||
20250429,125100,7814784350,89400,89400,89500,89400,59
|
||||
20250429,125000,7809508850,89500,89500,89500,89400,262
|
||||
20250429,124900,7786076650,89400,89400,89500,89400,112
|
||||
20250429,124800,7776060950,89500,89500,89500,89400,191
|
||||
20250429,124700,7758968950,89500,89400,89500,89400,136
|
||||
20250429,124600,7746800350,89400,89500,89500,89400,143
|
||||
20250429,124500,7734009750,89500,89500,89500,89400,75
|
||||
20250429,124400,7727300750,89400,89400,89500,89400,903
|
||||
20250429,124300,7646485950,89400,89400,89500,89400,256
|
||||
20250429,124200,7623583050,89500,89500,89500,89400,83
|
||||
20250429,124100,7616159450,89500,89400,89500,89400,109
|
||||
20250429,124000,7606408950,89500,89500,89500,89400,189
|
||||
20250429,123900,7589509250,89500,89400,89500,89400,281
|
||||
20250429,123800,7564379450,89400,89400,89500,89400,465
|
||||
20250429,123700,7522794150,89400,89500,89500,89400,116
|
||||
20250429,123600,7512415450,89400,89500,89500,89400,39
|
||||
20250429,123500,7508928350,89500,89400,89500,89300,1183
|
||||
20250429,123400,7403154050,89500,89400,89500,89400,151
|
||||
20250429,123300,7389648650,89400,89600,89600,89400,198
|
||||
20250429,123200,7371919550,89500,89600,89600,89500,169
|
||||
20250429,123100,7356785750,89600,89500,89600,89500,78
|
||||
20250429,123000,7349803850,89500,89700,89800,89500,1243
|
||||
20250429,122900,7238441850,89800,89700,89800,89700,132
|
||||
20250429,122800,7226596150,89700,89800,89800,89700,198
|
||||
20250429,122700,7208822550,89700,89700,89800,89700,223
|
||||
20250429,122600,7188815450,89800,89800,89800,89700,70
|
||||
20250429,122500,7182533850,89800,89800,89800,89700,206
|
||||
20250429,122400,7164038250,89800,89700,89800,89700,196
|
||||
20250429,122300,7146445650,89700,89800,89800,89700,192
|
||||
20250429,122200,7129211050,89700,89600,90000,89600,1158
|
||||
20250429,122100,7025260950,89600,89800,89900,89500,978
|
||||
20250429,122000,6937468050,89900,89900,89900,89800,301
|
||||
20250429,121900,6910418350,89800,89800,89900,89800,240
|
||||
20250429,121800,6888853550,89900,89900,89900,89800,181
|
||||
20250429,121700,6872584850,89900,89900,89900,89800,65
|
||||
20250429,121600,6866743850,89900,89800,89900,89800,148
|
||||
20250429,121500,6853444850,89900,89900,89900,89800,91
|
||||
20250429,121400,6845269550,89900,89900,89900,89800,148
|
||||
20250429,121300,6831970550,89800,89800,89900,89800,159
|
||||
20250429,121200,6817688150,89800,89800,89900,89800,120
|
||||
20250429,121100,6806904450,89900,89900,89900,89800,158
|
||||
20250429,121000,6792706750,89900,89800,89900,89800,235
|
||||
20250429,120900,6771589650,89900,89800,89900,89800,306
|
||||
20250429,120800,6744104950,89800,89800,89900,89800,161
|
||||
20250429,120700,6729636850,89900,89800,89900,89800,142
|
||||
20250429,120600,6716880050,89800,89800,89900,89800,123
|
||||
20250429,120500,6705831350,89800,89800,89900,89800,390
|
||||
20250429,120400,6670789150,89800,89900,89900,89800,120
|
||||
20250429,120300,6660005350,89800,89800,89900,89800,173
|
||||
20250429,120200,6644458750,89800,89800,89900,89800,131
|
||||
20250429,120100,6632693050,89900,89800,89900,89800,336
|
||||
20250429,120000,6602511050,89800,89900,89900,89800,251
|
||||
20250429,115900,6579952550,89900,89900,89900,89800,162
|
||||
20250429,115800,6565395750,89900,89900,89900,89800,139
|
||||
20250429,115700,6552904950,89900,89800,89900,89800,112
|
||||
20250429,115600,6542842050,89900,89800,89900,89800,188
|
||||
20250429,115500,6525947350,89900,89800,89900,89800,223
|
||||
20250429,115400,6505905150,89900,89800,89900,89800,200
|
||||
20250429,115300,6487934250,89900,89800,89900,89800,88
|
||||
20250429,115200,6480026550,89900,89800,89900,89800,356
|
||||
20250429,115100,6448031350,89800,89900,89900,89800,281
|
||||
20250429,115000,6422786750,89900,89800,89900,89700,729
|
||||
20250429,114900,6357320450,89800,89800,89800,89700,107
|
||||
20250429,114800,6347717050,89800,89700,89800,89700,127
|
||||
20250429,114700,6336324250,89700,89700,89800,89700,141
|
||||
20250429,114600,6323665550,89700,89700,89800,89700,111
|
||||
20250429,114500,6313703550,89700,89800,89800,89700,143
|
||||
20250429,114400,6300866750,89800,89800,89800,89700,161
|
||||
20250429,114300,6286411550,89800,89700,89800,89700,226
|
||||
20250429,114200,6266126850,89800,89800,89800,89700,95
|
||||
20250429,114100,6257599950,89800,90000,90000,89700,1003
|
||||
20250429,114000,6167457500,90000,89900,90000,89900,126
|
||||
20250429,113900,6156126900,89900,89900,90000,89900,192
|
||||
20250429,113800,6138851800,89900,89900,90000,89900,102
|
||||
20250429,113700,6129674600,89900,89900,90000,89900,743
|
||||
20250429,113600,6062865650,89900,89800,89900,89800,323
|
||||
20250429,113500,6033831900,89900,89800,89900,89800,476
|
||||
20250429,113400,5991047300,89900,89800,89900,89800,159
|
||||
20250429,113300,5976760050,89900,89800,89900,89800,121
|
||||
20250429,113200,5965890100,89900,89900,89900,89800,254
|
||||
20250429,113100,5943061400,89900,89700,89900,89600,856
|
||||
20250429,113000,5866270700,89700,89600,89700,89600,124
|
||||
20250429,112900,5855156300,89700,89700,89700,89600,226
|
||||
20250429,112800,5834891000,89700,89700,89700,89600,76
|
||||
20250429,112700,5828077700,89700,89700,89700,89600,207
|
||||
20250429,112600,5809512800,89700,89800,89900,89500,1433
|
||||
20250429,112500,5680862100,89900,89800,89900,89800,169
|
||||
20250429,112400,5665675100,89900,89800,89900,89800,182
|
||||
20250429,112300,5649321800,89900,89700,89900,89700,157
|
||||
20250429,112200,5635222400,89800,89750,89800,89700,191
|
||||
20250429,112100,5618073850,89800,89700,89800,89700,389
|
||||
20250429,112000,5583147450,89700,89800,89800,89700,139
|
||||
20250429,111900,5570671050,89800,89800,89800,89700,802
|
||||
20250429,111800,5498658750,89700,89800,89800,89700,363
|
||||
20250429,111700,5466070650,89800,89800,89800,89700,211
|
||||
20250429,111600,5447137150,89800,89700,89800,89700,73
|
||||
20250429,111500,5440585050,89800,89700,89800,89700,236
|
||||
20250429,111400,5419407150,89800,89900,89900,89800,677
|
||||
20250429,111300,5358601750,89900,89850,89900,89800,951
|
||||
20250429,111200,5273190950,89850,89800,89900,89800,112
|
||||
20250429,111100,5263125500,89800,89900,89900,89800,273
|
||||
20250429,111000,5238587200,89800,89700,89900,89600,1999
|
||||
20250429,110900,5059163800,89600,89500,89700,89500,1263
|
||||
20250429,110800,4945977100,89600,89500,89600,89500,97
|
||||
20250429,110700,4937291900,89500,89600,89600,89500,137
|
||||
20250429,110600,4925022600,89600,89500,89600,89500,391
|
||||
20250429,110500,4890000100,89500,89500,89600,89500,135
|
||||
20250429,110400,4877910300,89600,89600,89600,89500,263
|
||||
20250429,110300,4854354400,89600,89600,89600,89500,100
|
||||
20250429,110200,4845400250,89500,89500,89600,89500,288
|
||||
20250429,110100,4819603950,89600,89500,89600,89500,522
|
||||
20250429,110000,4772836450,89600,89300,89600,89300,2051
|
||||
20250429,105900,4589311450,89400,89300,89400,89300,84
|
||||
20250429,105800,4581807650,89300,89400,89400,89300,195
|
||||
20250429,105700,4564380950,89400,89300,89400,89300,93
|
||||
20250429,105600,4556072150,89400,89300,89400,89300,200
|
||||
20250429,105500,4538199750,89300,89400,89400,89300,293
|
||||
20250429,105400,4512023950,89400,89400,89400,89300,184
|
||||
20250429,105300,4495580150,89400,89400,89400,89300,116
|
||||
20250429,105200,4485217050,89300,89300,89400,89300,114
|
||||
20250429,105100,4475033750,89300,89100,89400,89100,162
|
||||
20250429,105000,4460574350,89100,89500,89500,89100,324
|
||||
20250429,104900,4431631750,89500,89300,89500,89300,544
|
||||
20250429,104800,4383000950,89300,89300,89400,89300,91
|
||||
20250429,104700,4374871150,89400,89400,89400,89300,253
|
||||
20250429,104600,4352256450,89400,89300,89400,89300,246
|
||||
20250429,104500,4330274150,89400,89300,89400,89200,891
|
||||
20250429,104400,4250710750,89300,89200,89300,89200,138
|
||||
20250429,104300,4238390450,89300,89200,89300,89200,158
|
||||
20250429,104200,4224294250,89300,89200,89300,89200,146
|
||||
20250429,104100,4211267250,89200,89300,89300,89200,95
|
||||
20250429,104000,4202790650,89300,89200,89300,89200,248
|
||||
20250429,103900,4180667650,89300,89200,89300,89200,125
|
||||
20250429,103800,4169514650,89200,89300,89300,89200,110
|
||||
20250429,103700,4159699150,89300,89200,89300,89200,113
|
||||
20250429,103600,4149616350,89300,89300,89300,89200,131
|
||||
20250429,103500,4137921050,89300,89200,89300,89200,129
|
||||
20250429,103400,4126410550,89300,89200,89300,89200,111
|
||||
20250429,103300,4116506250,89300,89200,89300,89200,127
|
||||
20250429,103200,4105168250,89200,89300,89300,89200,88
|
||||
20250429,103100,4097315450,89300,89300,89300,89200,248
|
||||
20250429,103000,4075172250,89400,89300,89400,89200,364
|
||||
20250429,102900,4042664850,89300,89300,89400,89200,229
|
||||
20250429,102800,4022211950,89400,89300,89400,89300,136
|
||||
20250429,102700,4010064050,89400,89400,89400,89300,144
|
||||
20250429,102600,3997194150,89300,89500,89500,89300,677
|
||||
20250429,102500,3936671050,89500,89500,89500,89400,191
|
||||
20250429,102400,3919585850,89400,89500,89500,89400,189
|
||||
20250429,102300,3902678750,89400,89400,89500,89400,152
|
||||
20250429,102200,3889085450,89500,89400,89500,89400,643
|
||||
20250429,102100,3831544850,89400,89400,89500,89300,120
|
||||
20250429,102000,3820814650,89500,89300,89500,89200,601
|
||||
20250429,101900,3767130550,89300,89200,89300,89100,407
|
||||
20250429,101800,3730824250,89200,89200,89300,89100,416
|
||||
20250429,101700,3693730950,89200,89200,89300,89200,144
|
||||
20250429,101600,3680873150,89300,89300,89300,89000,344
|
||||
20250429,101500,3650189000,89300,89300,89400,89000,585
|
||||
20250429,101400,3597984000,89400,89400,89500,89200,1201
|
||||
20250429,101300,3490656900,89500,89400,89500,89400,144
|
||||
20250429,101200,3477770700,89400,89500,89500,89400,220
|
||||
20250429,101100,3458083700,89500,89400,89500,89300,1384
|
||||
20250429,101000,3334334400,89400,89400,89400,89400,67
|
||||
20250429,100900,3328344600,89400,89400,89400,89300,125
|
||||
20250429,100800,3317170500,89300,89400,89400,89300,177
|
||||
20250429,100700,3301354000,89400,89400,89400,89300,190
|
||||
20250429,100600,3284368100,89300,89300,89400,89300,233
|
||||
20250429,100500,3263551100,89400,89400,89400,89400,51
|
||||
20250429,100400,3258991700,89400,89400,89500,89300,509
|
||||
20250429,100300,3213493100,89300,89300,89400,89200,200
|
||||
20250429,100200,3195627400,89400,89400,89400,89100,90
|
||||
20250429,100100,3187590800,89400,89600,89600,89000,154
|
||||
20250429,100000,3173843600,89200,89600,89600,89100,470
|
||||
20250429,095900,3131845600,89600,89600,89600,89400,285
|
||||
20250429,095800,3106320400,89500,89600,89600,89500,166
|
||||
20250429,095700,3091447300,89500,89600,89600,89500,276
|
||||
20250429,095600,3066718900,89600,89600,89600,89500,331
|
||||
20250429,095500,3037082700,89500,89600,89600,89500,550
|
||||
20250429,095400,2987831300,89600,89600,89600,89500,200
|
||||
20250429,095300,2969916100,89600,89600,89600,89500,201
|
||||
20250429,095200,2951906900,89600,89500,89600,89500,174
|
||||
20250429,095100,2936316800,89500,89400,89600,89300,1511
|
||||
20250429,095000,2801311200,89400,89200,89500,89200,150
|
||||
20250429,094900,2787902500,89500,89400,89600,89200,195
|
||||
20250429,094800,2770465200,89400,89700,89700,89400,135
|
||||
20250429,094700,2758373600,89700,89600,89800,89600,491
|
||||
20250429,094600,2714329700,89600,89700,89900,89200,2710
|
||||
20250429,094500,2471164100,89800,89600,89800,89500,1503
|
||||
20250429,094400,2336458400,89600,89500,89600,89400,569
|
||||
20250429,094300,2285538150,89400,89500,89500,89400,891
|
||||
20250429,094200,2205825450,89500,89100,89500,88900,1491
|
||||
20250429,094100,2072691950,89100,88800,89300,88800,3300
|
||||
20250429,094000,1778889850,88800,88900,88900,88800,298
|
||||
20250429,093900,1752403750,88900,88800,88900,88800,40
|
||||
20250429,093800,1748848150,88800,88800,88900,88700,1013
|
||||
20250429,093700,1658876950,88800,88700,88800,88600,572
|
||||
20250429,093600,1608130550,88600,88500,88800,88400,3326
|
||||
20250429,093500,1313392250,88400,88500,88500,88400,43
|
||||
20250429,093400,1309588450,88500,88300,88500,88300,1035
|
||||
20250429,093300,1218073050,88400,88200,88400,88200,1347
|
||||
20250429,093200,1099168850,88200,88100,88200,88100,68
|
||||
20250429,093100,1093177450,88200,88200,88200,88100,182
|
||||
20250429,093000,1077140550,88100,88200,88200,88100,147
|
||||
20250429,092900,1064187350,88200,88200,88200,88200,25
|
||||
20250429,092800,1061982350,88200,88100,88200,88100,263
|
||||
20250429,092700,1038809850,88100,88100,88100,88000,188
|
||||
20250429,092600,1022254650,88100,88100,88100,88100,26
|
||||
20250429,092500,1019964050,88000,88050,88100,88000,245
|
||||
20250429,092400,998402650,88050,88100,88100,87900,846
|
||||
20250429,092300,923914500,88000,88100,88200,88000,504
|
||||
20250429,092200,879505300,88000,88100,88100,88000,17
|
||||
20250429,092100,878008800,88100,88000,88100,87900,350
|
||||
20250429,092000,847208800,88100,88100,88100,88100,115
|
||||
20250429,091900,837077300,88100,87900,88200,87700,2518
|
||||
20250429,091800,615518800,87900,87900,88000,87900,507
|
||||
20250429,091700,570945500,87900,87900,87900,87800,60
|
||||
20250429,091600,565675100,87900,87700,87900,87700,587
|
||||
20250429,091500,514129900,87700,87800,87800,87600,779
|
||||
20250429,091400,445760200,87800,87800,87800,87700,23
|
||||
20250429,091300,443741800,87800,87800,87800,87200,238
|
||||
20250429,091200,422882100,87800,87800,87800,87600,331
|
||||
20250429,091100,393861600,87200,87900,87900,87200,2052
|
||||
20250429,091000,213956700,87900,87900,87900,87900,71
|
||||
20250429,090900,207715800,87900,87900,87900,87800,50
|
||||
20250429,090800,203321900,87900,87800,87900,87800,223
|
||||
20250429,090700,183737700,87800,87700,87800,87700,146
|
||||
20250429,090600,170920700,87800,87900,87900,87600,184
|
||||
20250429,090500,154771500,87800,87900,87900,87800,41
|
||||
20250429,090400,151168900,87900,87900,87900,87600,114
|
||||
20250429,090300,141162800,87600,88000,88000,87600,279
|
||||
20250429,090200,116644600,88000,88000,88000,87600,153
|
||||
20250429,090100,103215900,88100,88100,88100,87600,241
|
||||
20250429,090000,82048900,87600,87800,88200,87600,934
|
||||
|
Reference in New Issue
Block a user