Update 2025-04-29 2740 candle_min
This commit is contained in:
572
005850/min/candle-20250429.csv
Normal file
572
005850/min/candle-20250429.csv
Normal file
@@ -0,0 +1,572 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,183000,6979976225,33350,33350,33350,33350,5271
|
||||
20250429,182900,6979976225,33350,33350,33350,33350,0
|
||||
20250429,182800,6979976225,33350,33350,33350,33350,0
|
||||
20250429,182700,6979976225,33350,33350,33350,33350,0
|
||||
20250429,182600,6979976225,33350,33350,33350,33350,0
|
||||
20250429,182500,6979976225,33350,33350,33350,33350,0
|
||||
20250429,182400,6979976225,33350,33350,33350,33350,0
|
||||
20250429,182300,6979976225,33350,33350,33350,33350,0
|
||||
20250429,182200,6979976225,33350,33350,33350,33350,0
|
||||
20250429,182100,6979976225,33350,33350,33350,33350,0
|
||||
20250429,182000,6979976225,33350,33350,33350,33350,0
|
||||
20250429,181900,6979976225,33350,33350,33350,33350,0
|
||||
20250429,181800,6979976225,33350,33350,33350,33350,0
|
||||
20250429,181700,6979976225,33350,33350,33350,33350,0
|
||||
20250429,181600,6979976225,33350,33350,33350,33350,0
|
||||
20250429,181500,6979976225,33350,33350,33350,33350,0
|
||||
20250429,181400,6979976225,33350,33350,33350,33350,0
|
||||
20250429,181300,6979976225,33350,33350,33350,33350,0
|
||||
20250429,181200,6979976225,33350,33350,33350,33350,0
|
||||
20250429,181100,6979976225,33350,33350,33350,33350,0
|
||||
20250429,181000,6979976225,33350,33350,33350,33350,0
|
||||
20250429,180900,6979976225,33350,33350,33350,33350,0
|
||||
20250429,180800,6979976225,33350,33350,33350,33350,0
|
||||
20250429,180700,6979976225,33350,33350,33350,33350,0
|
||||
20250429,180600,6979976225,33350,33350,33350,33350,0
|
||||
20250429,180500,6979976225,33350,33350,33350,33350,0
|
||||
20250429,180400,6979976225,33350,33350,33350,33350,0
|
||||
20250429,180300,6979976225,33350,33350,33350,33350,0
|
||||
20250429,180200,6979976225,33350,33350,33350,33350,0
|
||||
20250429,180100,6979976225,33350,33350,33350,33350,0
|
||||
20250429,180000,6979976225,33350,33350,33350,33350,5271
|
||||
20250429,175900,6979976225,33350,33350,33350,33350,0
|
||||
20250429,175800,6979976225,33350,33350,33350,33350,0
|
||||
20250429,175700,6979976225,33350,33350,33350,33350,0
|
||||
20250429,175600,6979976225,33350,33350,33350,33350,0
|
||||
20250429,175500,6979976225,33350,33350,33350,33350,0
|
||||
20250429,175400,6979976225,33350,33350,33350,33350,0
|
||||
20250429,175300,6979976225,33350,33350,33350,33350,0
|
||||
20250429,175200,6979976225,33350,33350,33350,33350,0
|
||||
20250429,175100,6979976225,33350,33350,33350,33350,0
|
||||
20250429,175000,6979976225,33350,33350,33350,33350,0
|
||||
20250429,174900,6979976225,33350,33350,33350,33350,0
|
||||
20250429,174800,6979976225,33350,33350,33350,33350,0
|
||||
20250429,174700,6979976225,33350,33350,33350,33350,0
|
||||
20250429,174600,6979976225,33350,33350,33350,33350,0
|
||||
20250429,174500,6979976225,33350,33350,33350,33350,0
|
||||
20250429,174400,6979976225,33350,33350,33350,33350,0
|
||||
20250429,174300,6979976225,33350,33350,33350,33350,0
|
||||
20250429,174200,6979976225,33350,33350,33350,33350,0
|
||||
20250429,174100,6979976225,33350,33350,33350,33350,0
|
||||
20250429,174000,6979976225,33350,33350,33350,33350,0
|
||||
20250429,173900,6979976225,33350,33350,33350,33350,0
|
||||
20250429,173800,6979976225,33350,33350,33350,33350,0
|
||||
20250429,173700,6979976225,33350,33350,33350,33350,0
|
||||
20250429,173600,6979976225,33350,33350,33350,33350,0
|
||||
20250429,173500,6979976225,33350,33350,33350,33350,0
|
||||
20250429,173400,6979976225,33350,33350,33350,33350,0
|
||||
20250429,173300,6979976225,33350,33350,33350,33350,0
|
||||
20250429,173200,6979976225,33350,33350,33350,33350,0
|
||||
20250429,173100,6979976225,33350,33350,33350,33350,0
|
||||
20250429,173000,6979976225,33350,33350,33350,33350,5271
|
||||
20250429,172900,6979976225,33350,33350,33350,33350,0
|
||||
20250429,172800,6979976225,33350,33350,33350,33350,0
|
||||
20250429,172700,6979976225,33350,33350,33350,33350,0
|
||||
20250429,172600,6979976225,33350,33350,33350,33350,0
|
||||
20250429,172500,6979976225,33350,33350,33350,33350,0
|
||||
20250429,172400,6979976225,33350,33350,33350,33350,0
|
||||
20250429,172300,6979976225,33350,33350,33350,33350,0
|
||||
20250429,172200,6979976225,33350,33350,33350,33350,0
|
||||
20250429,172100,6979976225,33350,33350,33350,33350,0
|
||||
20250429,172000,6979976225,33350,33350,33350,33350,0
|
||||
20250429,171900,6979976225,33350,33350,33350,33350,0
|
||||
20250429,171800,6979976225,33350,33350,33350,33350,0
|
||||
20250429,171700,6979976225,33350,33350,33350,33350,0
|
||||
20250429,171600,6979976225,33350,33350,33350,33350,0
|
||||
20250429,171500,6979976225,33350,33350,33350,33350,0
|
||||
20250429,171400,6979976225,33350,33350,33350,33350,0
|
||||
20250429,171300,6979976225,33350,33350,33350,33350,0
|
||||
20250429,171200,6979976225,33350,33350,33350,33350,0
|
||||
20250429,171100,6979976225,33350,33350,33350,33350,0
|
||||
20250429,171000,6979976225,33350,33350,33350,33350,0
|
||||
20250429,170900,6979976225,33350,33350,33350,33350,0
|
||||
20250429,170800,6979976225,33350,33350,33350,33350,0
|
||||
20250429,170700,6979976225,33350,33350,33350,33350,0
|
||||
20250429,170600,6979976225,33350,33350,33350,33350,0
|
||||
20250429,170500,6979976225,33350,33350,33350,33350,0
|
||||
20250429,170400,6979976225,33350,33350,33350,33350,0
|
||||
20250429,170300,6979976225,33350,33350,33350,33350,0
|
||||
20250429,170200,6979976225,33350,33350,33350,33350,0
|
||||
20250429,170100,6979976225,33350,33350,33350,33350,0
|
||||
20250429,170000,6979976225,33350,33350,33350,33350,5271
|
||||
20250429,165900,6979976225,33350,33350,33350,33350,0
|
||||
20250429,165800,6979976225,33350,33350,33350,33350,0
|
||||
20250429,165700,6979976225,33350,33350,33350,33350,0
|
||||
20250429,165600,6979976225,33350,33350,33350,33350,0
|
||||
20250429,165500,6979976225,33350,33350,33350,33350,0
|
||||
20250429,165400,6979976225,33350,33350,33350,33350,0
|
||||
20250429,165300,6979976225,33350,33350,33350,33350,0
|
||||
20250429,165200,6979976225,33350,33350,33350,33350,0
|
||||
20250429,165100,6979976225,33350,33350,33350,33350,0
|
||||
20250429,165000,6979976225,33350,33350,33350,33350,0
|
||||
20250429,164900,6979976225,33350,33350,33350,33350,0
|
||||
20250429,164800,6979976225,33350,33350,33350,33350,0
|
||||
20250429,164700,6979976225,33350,33350,33350,33350,0
|
||||
20250429,164600,6979976225,33350,33350,33350,33350,0
|
||||
20250429,164500,6979976225,33350,33350,33350,33350,0
|
||||
20250429,164400,6979976225,33350,33350,33350,33350,0
|
||||
20250429,164300,6979976225,33350,33350,33350,33350,0
|
||||
20250429,164200,6979976225,33350,33350,33350,33350,0
|
||||
20250429,164100,6979976225,33350,33350,33350,33350,0
|
||||
20250429,164000,6979976225,33350,33350,33350,33350,0
|
||||
20250429,163900,6979976225,33350,33350,33350,33350,0
|
||||
20250429,163800,6979976225,33350,33350,33350,33350,0
|
||||
20250429,163700,6979976225,33350,33350,33350,33350,0
|
||||
20250429,163600,6979976225,33350,33350,33350,33350,0
|
||||
20250429,163500,6979976225,33350,33350,33350,33350,0
|
||||
20250429,163400,6979976225,33350,33350,33350,33350,0
|
||||
20250429,163300,6979976225,33350,33350,33350,33350,0
|
||||
20250429,163200,6979976225,33350,33350,33350,33350,0
|
||||
20250429,163100,6979976225,33350,33350,33350,33350,0
|
||||
20250429,163000,6979976225,33350,33350,33350,33350,5271
|
||||
20250429,162900,6979976225,33350,33350,33350,33350,0
|
||||
20250429,162800,6979976225,33350,33350,33350,33350,0
|
||||
20250429,162700,6979976225,33350,33350,33350,33350,0
|
||||
20250429,162600,6979976225,33350,33350,33350,33350,0
|
||||
20250429,162500,6979976225,33350,33350,33350,33350,0
|
||||
20250429,162400,6979976225,33350,33350,33350,33350,0
|
||||
20250429,162300,6979976225,33350,33350,33350,33350,0
|
||||
20250429,162200,6979976225,33350,33350,33350,33350,0
|
||||
20250429,162100,6979976225,33350,33350,33350,33350,0
|
||||
20250429,162000,6979976225,33350,33350,33350,33350,0
|
||||
20250429,161900,6979976225,33350,33350,33350,33350,0
|
||||
20250429,161800,6979976225,33350,33350,33350,33350,0
|
||||
20250429,161700,6979976225,33350,33350,33350,33350,0
|
||||
20250429,161600,6979976225,33350,33350,33350,33350,0
|
||||
20250429,161500,6979976225,33350,33350,33350,33350,0
|
||||
20250429,161400,6979976225,33350,33350,33350,33350,0
|
||||
20250429,161300,6979976225,33350,33350,33350,33350,0
|
||||
20250429,161200,6979976225,33350,33350,33350,33350,0
|
||||
20250429,161100,6979976225,33350,33350,33350,33350,0
|
||||
20250429,161000,6979976225,33350,33350,33350,33350,0
|
||||
20250429,160900,6979976225,33350,33350,33350,33350,0
|
||||
20250429,160800,6979976225,33350,33350,33350,33350,0
|
||||
20250429,160700,6979976225,33350,33350,33350,33350,0
|
||||
20250429,160600,6979976225,33350,33350,33350,33350,0
|
||||
20250429,160500,6979976225,33350,33350,33350,33350,0
|
||||
20250429,160400,6979976225,33350,33350,33350,33350,0
|
||||
20250429,160300,6979976225,33350,33350,33350,33350,0
|
||||
20250429,160200,6979976225,33350,33350,33350,33350,0
|
||||
20250429,160100,6979976225,33350,33350,33350,33350,0
|
||||
20250429,160000,6979976225,33350,33350,33350,33350,5271
|
||||
20250429,155900,6979976225,33350,33350,33350,33350,0
|
||||
20250429,155800,6979976225,33350,33350,33350,33350,0
|
||||
20250429,155700,6979976225,33350,33350,33350,33350,0
|
||||
20250429,155600,6979976225,33350,33350,33350,33350,0
|
||||
20250429,155500,6979976225,33350,33350,33350,33350,0
|
||||
20250429,155400,6979976225,33350,33350,33350,33350,0
|
||||
20250429,155300,6979976225,33350,33350,33350,33350,0
|
||||
20250429,155200,6979976225,33350,33350,33350,33350,0
|
||||
20250429,155100,6979976225,33350,33350,33350,33350,0
|
||||
20250429,155000,6979976225,33350,33350,33350,33350,0
|
||||
20250429,154900,6979976225,33350,33350,33350,33350,0
|
||||
20250429,154800,6979976225,33350,33350,33350,33350,0
|
||||
20250429,154700,6979976225,33350,33350,33350,33350,0
|
||||
20250429,154600,6979976225,33350,33350,33350,33350,0
|
||||
20250429,154500,6979976225,33350,33350,33350,33350,0
|
||||
20250429,154400,6979976225,33350,33350,33350,33350,0
|
||||
20250429,154300,6979976225,33350,33350,33350,33350,0
|
||||
20250429,154200,6979976225,33350,33350,33350,33350,0
|
||||
20250429,154100,6979976225,33350,33350,33350,33350,0
|
||||
20250429,154000,6979976225,33350,33350,33350,33350,0
|
||||
20250429,153900,6979976225,33350,33350,33350,33350,0
|
||||
20250429,153800,6979976225,33350,33350,33350,33350,0
|
||||
20250429,153700,6979976225,33350,33350,33350,33350,0
|
||||
20250429,153600,6979976225,33350,33350,33350,33350,0
|
||||
20250429,153500,6979976225,33350,33350,33350,33350,0
|
||||
20250429,153400,6979976225,33350,33350,33350,33350,0
|
||||
20250429,153300,6979976225,33350,33350,33350,33350,0
|
||||
20250429,153200,6979976225,33350,33350,33350,33350,0
|
||||
20250429,153100,6979976225,33350,33350,33350,33350,0
|
||||
20250429,153000,6979976225,33350,33350,33350,33350,10542
|
||||
20250429,152900,6804188375,33350,33350,33350,33350,0
|
||||
20250429,152800,6804188375,33350,33350,33350,33350,0
|
||||
20250429,152700,6804188375,33350,33350,33350,33350,0
|
||||
20250429,152600,6804188375,33350,33350,33350,33350,0
|
||||
20250429,152500,6804188375,33350,33350,33350,33350,0
|
||||
20250429,152400,6804188375,33350,33350,33350,33350,0
|
||||
20250429,152300,6804188375,33350,33350,33350,33350,0
|
||||
20250429,152200,6804188375,33350,33350,33350,33350,0
|
||||
20250429,152100,6804188375,33350,33350,33350,33350,0
|
||||
20250429,152000,6804188375,33350,33350,33350,33350,0
|
||||
20250429,151900,6804188375,33350,33350,33400,33300,640
|
||||
20250429,151800,6782843875,33350,33300,33350,33300,808
|
||||
20250429,151700,6755906475,33350,33300,33350,33300,152
|
||||
20250429,151600,6750840775,33300,33250,33300,33250,403
|
||||
20250429,151500,6737429075,33250,33250,33300,33200,543
|
||||
20250429,151400,6719376525,33300,33300,33300,33250,211
|
||||
20250429,151300,6712355300,33300,33300,33300,33250,307
|
||||
20250429,151200,6702140950,33250,33350,33350,33250,939
|
||||
20250429,151100,6670863250,33350,33350,33350,33300,192
|
||||
20250429,151000,6664465200,33300,33300,33300,33250,1144
|
||||
20250429,150900,6626370050,33300,33300,33300,33250,156
|
||||
20250429,150800,6621178700,33300,33350,33350,33300,806
|
||||
20250429,150700,6594338150,33300,33350,33350,33300,725
|
||||
20250429,150600,6570168000,33350,33300,33350,33250,637
|
||||
20250429,150500,6548958900,33300,33300,33300,33300,254
|
||||
20250429,150400,6540500700,33300,33250,33300,33250,964
|
||||
20250429,150300,6508421050,33250,33200,33250,33200,481
|
||||
20250429,150200,6492445800,33150,33150,33200,33150,274
|
||||
20250429,150100,6483352700,33150,33150,33150,33100,393
|
||||
20250429,150000,6470333350,33150,33100,33150,33100,5
|
||||
20250429,145900,6470167800,33150,33100,33150,33100,249
|
||||
20250429,145800,6461925425,33100,33050,33150,33050,162
|
||||
20250429,145700,6456568275,33050,33150,33150,33050,687
|
||||
20250429,145600,6433830725,33150,33050,33200,33050,900
|
||||
20250429,145500,6404013675,33100,33100,33100,33050,427
|
||||
20250429,145400,6389885575,33100,33100,33100,33050,510
|
||||
20250429,145300,6373026875,33050,33050,33100,33050,192
|
||||
20250429,145200,6366680775,33050,33050,33100,33050,266
|
||||
20250429,145100,6357887325,33100,33100,33100,33050,385
|
||||
20250429,145000,6345158425,33100,33100,33100,33050,149
|
||||
20250429,144900,6340232125,33100,33100,33100,33050,509
|
||||
20250429,144800,6323393275,33050,33050,33100,33000,445
|
||||
20250429,144700,6308689675,33000,33100,33100,33000,1512
|
||||
20250429,144600,6258740025,33050,33100,33100,33050,437
|
||||
20250429,144500,6244282375,33100,33100,33150,33075,256
|
||||
20250429,144400,6235808775,33100,33100,33150,33050,490
|
||||
20250429,144300,6219598425,33100,33100,33150,33050,1024
|
||||
20250429,144200,6185704975,33150,33200,33200,33100,1280
|
||||
20250429,144100,6143274775,33200,33200,33250,33150,2508
|
||||
20250429,144000,6060064475,33250,33150,33250,33100,1882
|
||||
20250429,143900,5997684625,33150,32950,33150,32950,1554
|
||||
20250429,143800,5946292825,33000,33000,33000,32950,217
|
||||
20250429,143700,5939140925,33000,33000,33000,32950,237
|
||||
20250429,143600,5931329325,32950,33000,33000,32950,241
|
||||
20250429,143500,5923387525,33000,33000,33000,33000,178
|
||||
20250429,143400,5917513525,33000,33000,33050,32950,1134
|
||||
20250429,143300,5880077375,32950,32950,33000,32950,572
|
||||
20250429,143200,5861229525,32950,33000,33000,32950,240
|
||||
20250429,143100,5853320925,32950,32950,32950,32950,304
|
||||
20250429,143000,5843304125,33000,32950,33000,32950,641
|
||||
20250429,142900,5822180875,33000,32950,33000,32950,581
|
||||
20250429,142800,5803013975,32950,32950,33000,32950,504
|
||||
20250429,142700,5786406725,32950,32950,33000,32950,331
|
||||
20250429,142600,5775498075,33000,32950,33000,32950,214
|
||||
20250429,142500,5768445275,32950,32950,33000,32950,277
|
||||
20250429,142400,5759317525,32950,32950,33000,32950,306
|
||||
20250429,142300,5749234275,32950,33000,33000,32950,211
|
||||
20250429,142200,5742280425,32950,33000,33000,32950,290
|
||||
20250429,142100,5732719325,32950,33000,33000,32950,645
|
||||
20250429,142000,5711466375,33000,32950,33000,32950,238
|
||||
20250429,141900,5703622675,33000,32950,33050,32950,557
|
||||
20250429,141800,5685263475,32950,33050,33050,32950,279
|
||||
20250429,141700,5676056125,33050,32950,33050,32950,722
|
||||
20250429,141600,5652249275,32950,32950,33000,32950,590
|
||||
20250429,141500,5632805775,32950,33000,33000,32950,280
|
||||
20250429,141400,5623576075,33000,33000,33000,32950,683
|
||||
20250429,141300,5601057925,32950,33000,33050,32950,132
|
||||
20250429,141200,5596701575,33050,33000,33050,33000,485
|
||||
20250429,141100,5580696125,33100,32950,33100,32950,588
|
||||
20250429,141000,5561310125,32950,33000,33000,32950,519
|
||||
20250429,140900,5544193925,33050,33050,33050,33000,351
|
||||
20250429,140800,5532609475,33050,33000,33050,32950,354
|
||||
20250429,140700,5520938575,33000,33000,33050,33000,733
|
||||
20250429,140600,5496749175,33100,33000,33100,32950,312
|
||||
20250429,140500,5486466675,32950,33000,33100,32950,1014
|
||||
20250429,140400,5453027025,33000,33050,33050,33000,935
|
||||
20250429,140300,5422165325,33100,33050,33100,33000,719
|
||||
20250429,140200,5398407725,33050,33100,33100,33000,448
|
||||
20250429,140100,5383607675,33000,33050,33100,33000,1210
|
||||
20250429,140000,5343636675,33050,33100,33150,33050,1518
|
||||
20250429,135900,5293419725,33150,33150,33150,33100,560
|
||||
20250429,135800,5274865175,33150,33200,33200,33150,190
|
||||
20250429,135700,5268566225,33150,33150,33150,33100,1248
|
||||
20250429,135600,5227205775,33200,33200,33200,33150,118
|
||||
20250429,135500,5223293475,33200,33100,33200,33100,10
|
||||
20250429,135400,5222961575,33200,33150,33200,33100,431
|
||||
20250429,135300,5208678575,33200,33200,33200,33150,50
|
||||
20250429,135200,5207020875,33200,33200,33200,33200,8
|
||||
20250429,135100,5206755275,33200,33200,33200,33200,12
|
||||
20250429,135000,5206356875,33150,33200,33200,33150,133
|
||||
20250429,134900,5201946475,33150,33150,33150,33150,547
|
||||
20250429,134800,5183813425,33150,33150,33150,33100,9
|
||||
20250429,134700,5183515375,33150,33150,33150,33100,224
|
||||
20250429,134600,5176094975,33150,33250,33250,33150,545
|
||||
20250429,134500,5158024025,33200,33200,33250,33200,27
|
||||
20250429,134400,5157127175,33200,33250,33250,33200,127
|
||||
20250429,134300,5152910325,33250,33200,33250,33200,4
|
||||
20250429,134200,5152777425,33250,33250,33250,33200,139
|
||||
20250429,134100,5148156025,33250,33200,33250,33200,13
|
||||
20250429,134000,5147723925,33200,33250,33250,33200,190
|
||||
20250429,133900,5141411575,33200,33250,33250,33200,12
|
||||
20250429,133800,5141013025,33250,33250,33250,33250,73
|
||||
20250429,133700,5138585775,33200,33200,33250,33200,126
|
||||
20250429,133600,5134401775,33250,33250,33250,33250,35
|
||||
20250429,133500,5133238025,33250,33250,33250,33250,159
|
||||
20250429,133400,5127951275,33250,33250,33250,33250,111
|
||||
20250429,133300,5124260525,33300,33250,33300,33250,42
|
||||
20250429,133200,5122863425,33300,33300,33300,33300,9
|
||||
20250429,133100,5122563725,33250,33250,33300,33250,106
|
||||
20250429,133000,5119034475,33250,33300,33300,33250,233
|
||||
20250429,132900,5111280725,33300,33300,33300,33300,125
|
||||
20250429,132800,5107118225,33250,33300,33300,33250,16
|
||||
20250429,132700,5106585725,33250,33250,33300,33250,122
|
||||
20250429,132600,5102528775,33300,33250,33300,33250,43
|
||||
20250429,132500,5101098425,33300,33300,33300,33300,282
|
||||
20250429,132400,5091707825,33250,33250,33300,33250,107
|
||||
20250429,132300,5088149925,33250,33250,33300,33250,17
|
||||
20250429,132200,5087584175,33250,33250,33250,33250,277
|
||||
20250429,132100,5078373925,33200,33250,33250,33200,10
|
||||
20250429,132000,5078041475,33200,33200,33250,33200,223
|
||||
20250429,131900,5070632375,33200,33200,33250,33200,17
|
||||
20250429,131800,5070067425,33250,33250,33250,33250,10
|
||||
20250429,131700,5069734925,33250,33250,33250,33150,121
|
||||
20250429,131600,5065722275,33250,33200,33250,33200,169
|
||||
20250429,131500,5060111025,33200,33200,33250,33200,60
|
||||
20250429,131400,5058116375,33250,33200,33250,33200,112
|
||||
20250429,131300,5054397525,33250,33250,33250,33250,15
|
||||
20250429,131200,5053898775,33200,33250,33250,33200,149
|
||||
20250429,131100,5048951525,33250,33250,33250,33250,15
|
||||
20250429,131000,5048452775,33200,33250,33250,33200,421
|
||||
20250429,130900,5034459675,33300,33250,33300,33250,17
|
||||
20250429,130800,5033893975,33250,33250,33300,33250,401
|
||||
20250429,130700,5020560275,33250,33250,33250,33250,60
|
||||
20250429,130600,5018565275,33250,33150,33300,33150,44
|
||||
20250429,130500,5017101925,33200,33200,33200,33200,260
|
||||
20250429,130400,5008469925,33200,33150,33200,33150,172
|
||||
20250429,130300,5002764975,33200,33150,33200,33150,69
|
||||
20250429,130200,5000476675,33150,33200,33200,33150,116
|
||||
20250429,130100,4996630175,33150,33200,33200,33100,43
|
||||
20250429,130000,4995204475,33150,33200,33200,33150,110
|
||||
20250429,125900,4991557725,33150,33100,33200,33100,15
|
||||
20250429,125800,4991060275,33100,33150,33150,33100,37
|
||||
20250429,125700,4989834325,33150,33150,33200,33100,278
|
||||
20250429,125600,4980623725,33150,33200,33200,33150,14
|
||||
20250429,125500,4980159125,33200,33150,33200,33150,61
|
||||
20250429,125400,4978136375,33100,33150,33200,33100,120
|
||||
20250429,125300,4974158325,33150,33150,33200,33150,22
|
||||
20250429,125200,4973428375,33150,33200,33200,33150,246
|
||||
20250429,125100,4965271875,33150,33150,33200,33100,455
|
||||
20250429,125000,4950171425,33150,33100,33150,33100,268
|
||||
20250429,124900,4941300175,33100,33150,33200,33100,221
|
||||
20250429,124800,4933973775,33200,33200,33200,33150,759
|
||||
20250429,124700,4908811175,33250,33250,33250,33150,160
|
||||
20250429,124600,4903499775,33200,33200,33250,33200,301
|
||||
20250429,124500,4893506425,33300,33200,33300,33150,320
|
||||
20250429,124400,4882872375,33200,33250,33250,33150,757
|
||||
20250429,124300,4857740175,33250,33300,33300,33250,301
|
||||
20250429,124200,4847722725,33300,33250,33300,33250,80
|
||||
20250429,124100,4845061925,33200,33250,33250,33200,239
|
||||
20250429,124000,4837116425,33250,33250,33250,33200,163
|
||||
20250429,123900,4831702025,33250,33200,33250,33200,67
|
||||
20250429,123800,4829474625,33300,33250,33300,33200,97
|
||||
20250429,123700,4826247075,33250,33250,33300,33200,145
|
||||
20250429,123600,4821429425,33250,33200,33250,33200,569
|
||||
20250429,123500,4802537275,33300,33300,33300,33200,43
|
||||
20250429,123400,4801107175,33300,33250,33300,33200,167
|
||||
20250429,123300,4795546875,33250,33300,33300,33200,169
|
||||
20250429,123200,4789932175,33250,33250,33250,33250,4
|
||||
20250429,123100,4789799175,33250,33250,33300,33250,23
|
||||
20250429,123000,4789033975,33300,33250,33300,33250,158
|
||||
20250429,122900,4783779875,33300,33300,33300,33250,53
|
||||
20250429,122800,4782017125,33250,33300,33300,33250,23
|
||||
20250429,122700,4781251825,33250,33250,33250,33250,111
|
||||
20250429,122600,4777561075,33250,33350,33350,33250,18
|
||||
20250429,122500,4776961775,33300,33350,33350,33300,21
|
||||
20250429,122400,4776262075,33250,33350,33350,33250,735
|
||||
20250429,122300,4751805175,33350,33350,33350,33350,43
|
||||
20250429,122200,4750371125,33400,33300,33400,33300,16
|
||||
20250429,122100,4749837675,33350,33350,33400,33300,397
|
||||
20250429,122000,4736597875,33350,33350,33350,33350,117
|
||||
20250429,121900,4732695925,33400,33400,33400,33350,68
|
||||
20250429,121800,4730425075,33350,33350,33400,33350,22
|
||||
20250429,121700,4729690675,33400,33350,33400,33350,138
|
||||
20250429,121600,4725087175,33350,33400,33400,33350,29
|
||||
20250429,121500,4724118925,33350,33400,33400,33350,27
|
||||
20250429,121400,4723217525,33400,33350,33400,33350,8
|
||||
20250429,121300,4722950475,33350,33350,33400,33350,194
|
||||
20250429,121200,4716471325,33400,33400,33450,33400,967
|
||||
20250429,121100,4684172625,33400,33400,33450,33400,60
|
||||
20250429,121000,4682167475,33400,33400,33450,33350,201
|
||||
20250429,120900,4675454125,33400,33350,33400,33350,146
|
||||
20250429,120800,4670578475,33350,33350,33400,33350,8
|
||||
20250429,120700,4670311525,33350,33350,33400,33350,271
|
||||
20250429,120600,4661265725,33350,33400,33400,33350,25
|
||||
20250429,120500,4660431425,33400,33400,33400,33350,86
|
||||
20250429,120400,4657559225,33350,33400,33400,33350,48
|
||||
20250429,120300,4655956425,33400,33350,33400,33350,184
|
||||
20250429,120200,4649810975,33350,33350,33350,33350,4
|
||||
20250429,120100,4649677575,33400,33400,33450,33300,2206
|
||||
20250429,120000,4576186525,33400,33350,33450,33300,267
|
||||
20250429,115900,4567281875,33350,33450,33450,33350,444
|
||||
20250429,115800,4552440475,33450,33450,33450,33400,438
|
||||
20250429,115700,4537789575,33500,33300,33500,33300,2691
|
||||
20250429,115600,4448093375,33450,33450,33450,33300,3920
|
||||
20250429,115500,4317407725,33400,33450,33450,33400,22
|
||||
20250429,115400,4316672575,33450,33400,33450,33400,122
|
||||
20250429,115300,4312597275,33450,33450,33450,33400,214
|
||||
20250429,115200,4305445825,33400,33400,33450,33400,26
|
||||
20250429,115100,4304576925,33400,33400,33450,33400,115
|
||||
20250429,115000,4300735625,33450,33450,33450,33400,214
|
||||
20250429,114900,4293582725,33400,33400,33450,33400,50
|
||||
20250429,114800,4291912375,33450,33400,33450,33400,125
|
||||
20250429,114700,4287736725,33400,33400,33450,33400,109
|
||||
20250429,114600,4284096075,33400,33450,33450,33400,36
|
||||
20250429,114500,4282893125,33450,33400,33450,33350,57
|
||||
20250429,114400,4280989425,33400,33350,33400,33350,106
|
||||
20250429,114300,4277449475,33350,33400,33450,33350,193
|
||||
20250429,114200,4271008525,33350,33350,33400,33350,64
|
||||
20250429,114100,4268871425,33350,33350,33450,33350,240
|
||||
20250429,114000,4260859425,33350,33400,33400,33350,149
|
||||
20250429,113900,4255888475,33350,33400,33450,33350,127
|
||||
20250429,113800,4251648675,33350,33300,33500,33300,4326
|
||||
20250429,113700,4106999525,33250,33250,33300,33200,230
|
||||
20250429,113600,4099356925,33250,33225,33250,33225,423
|
||||
20250429,113500,4085292375,33225,33225,33250,33225,30
|
||||
20250429,113400,4084295200,33225,33250,33250,33200,25
|
||||
20250429,113300,4083464275,33250,33300,33350,33200,1251
|
||||
20250429,113200,4041904175,33350,33350,33350,33300,55
|
||||
20250429,113100,4040070075,33250,33250,33350,33250,30
|
||||
20250429,113000,4039071175,33300,33300,33300,33250,158
|
||||
20250429,112900,4033815175,33300,33300,33350,33300,191
|
||||
20250429,112800,4027454825,33300,33350,33350,33300,39
|
||||
20250429,112700,4026154625,33350,33375,33375,33250,4164
|
||||
20250429,112600,3887640000,33350,33400,33400,33350,305
|
||||
20250429,112500,3877467300,33400,33350,33400,33300,570
|
||||
20250429,112400,3858457300,33300,33300,33350,33300,19
|
||||
20250429,112300,3857824550,33350,33300,33350,33300,151
|
||||
20250429,112200,3852794350,33300,33300,33350,33300,30
|
||||
20250429,112100,3851795300,33300,33300,33350,33250,181
|
||||
20250429,112000,3845767750,33300,33250,33300,33250,303
|
||||
20250429,111900,3835692000,33250,33250,33300,33200,243
|
||||
20250429,111800,3827612400,33250,33250,33250,33200,28
|
||||
20250429,111700,3826681850,33250,33250,33250,33200,16
|
||||
20250429,111600,3826150100,33250,33300,33300,33250,86
|
||||
20250429,111500,3823289950,33300,33250,33300,33250,56
|
||||
20250429,111400,3821426350,33250,33300,33300,33250,10
|
||||
20250429,111300,3821093650,33250,33350,33350,33250,438
|
||||
20250429,111200,3806511300,33300,33250,33350,33250,332
|
||||
20250429,111100,3795455600,33250,33250,33300,33250,13
|
||||
20250429,111000,3795023300,33300,33300,33300,33250,156
|
||||
20250429,110900,3789835100,33250,33250,33300,33250,10
|
||||
20250429,110800,3789502550,33300,33250,33300,33250,76
|
||||
20250429,110700,3786975100,33200,33200,33250,33200,347
|
||||
20250429,110600,3775449750,33200,33250,33250,33150,469
|
||||
20250429,110500,3759883900,33300,33250,33300,33200,267
|
||||
20250429,110400,3751009250,33200,33300,33300,33200,733
|
||||
20250429,110300,3726672600,33300,33200,33300,33200,177
|
||||
20250429,110200,3720779750,33200,33300,33300,33200,40
|
||||
20250429,110100,3719450025,33250,33250,33300,33250,134
|
||||
20250429,110000,3714994075,33250,33300,33300,33200,346
|
||||
20250429,105900,3703496975,33300,33300,33350,33250,64
|
||||
20250429,105800,3701365725,33300,33300,33350,33250,116
|
||||
20250429,105700,3697503075,33300,33300,33350,33300,201
|
||||
20250429,105600,3690808925,33350,33350,33350,33300,344
|
||||
20250429,105500,3679345075,33300,33250,33350,33250,1727
|
||||
20250429,105400,3621806675,33250,33200,33300,33200,310
|
||||
20250429,105300,3611499075,33250,33250,33250,33100,630
|
||||
20250429,105200,3590557225,33150,33200,33200,33100,167
|
||||
20250429,105100,3585015975,33200,33100,33200,33100,45
|
||||
20250429,105000,3583524225,33100,33200,33200,33050,193
|
||||
20250429,104900,3577135475,33150,33050,33200,33050,653
|
||||
20250429,104800,3555476875,33150,33050,33150,33050,304
|
||||
20250429,104700,3545403475,33100,33100,33150,33050,257
|
||||
20250429,104600,3536890775,33100,33100,33100,33000,404
|
||||
20250429,104500,3523518875,33050,32950,33050,32950,152
|
||||
20250429,104400,3518498125,33050,32900,33050,32900,1598
|
||||
20250429,104300,3465794125,32950,33000,33000,32900,879
|
||||
20250429,104200,3436839275,32950,33000,33000,32950,41
|
||||
20250429,104100,3435487525,32950,33000,33000,32950,31
|
||||
20250429,104000,3434466025,32950,33000,33000,32950,126
|
||||
20250429,103900,3430314075,32950,33000,33000,32950,277
|
||||
20250429,103800,3421173875,33000,33050,33050,33000,272
|
||||
20250429,103700,3412197325,33050,33000,33050,33000,317
|
||||
20250429,103600,3401735375,33000,33050,33075,33000,721
|
||||
20250429,103500,3377911700,33075,33050,33075,33050,25
|
||||
20250429,103400,3377085100,33050,33100,33100,33050,17
|
||||
20250429,103300,3376523050,33050,33050,33100,33050,137
|
||||
20250429,103200,3371995150,33100,33100,33100,33050,31
|
||||
20250429,103100,3370969550,33050,33100,33100,33050,47
|
||||
20250429,103000,3369414350,33100,33100,33100,33050,697
|
||||
20250429,102900,3346343700,33150,33100,33150,33100,17
|
||||
20250429,102800,3345780800,33100,33200,33200,33100,587
|
||||
20250429,102700,3326317500,33250,33200,33250,33200,80
|
||||
20250429,102600,3323661250,33150,33200,33250,33150,119
|
||||
20250429,102500,3319710400,33200,33200,33200,33150,246
|
||||
20250429,102400,3311543400,33150,33150,33200,33150,236
|
||||
20250429,102300,3303708950,33150,33100,33200,33100,111
|
||||
20250429,102200,3300034450,33150,33200,33200,33150,116
|
||||
20250429,102100,3296188250,33150,33150,33200,33100,322
|
||||
20250429,102000,3285513100,33150,33000,33150,33000,380
|
||||
20250429,101900,3272944800,33050,33000,33050,33000,113
|
||||
20250429,101800,3269210550,33000,33000,33000,32950,818
|
||||
20250429,101700,3242231800,33000,33000,33000,32900,302
|
||||
20250429,101600,3232279750,33000,32950,33000,32950,421
|
||||
20250429,101500,3218392600,32950,33000,33050,32950,87
|
||||
20250429,101400,3215521750,33000,33000,33050,32950,558
|
||||
20250429,101300,3197107900,33000,33000,33050,33000,157
|
||||
20250429,101200,3191925200,33000,33050,33050,32950,335
|
||||
20250429,101100,3180854000,33050,33000,33050,32950,436
|
||||
20250429,101000,3166465350,33000,32950,33000,32950,95
|
||||
20250429,100900,3163334450,32950,32900,33000,32900,117
|
||||
20250429,100800,3159479150,32900,32950,33000,32900,918
|
||||
20250429,100700,3129200900,32950,33050,33050,32950,223
|
||||
20250429,100600,3121838200,33000,32900,33000,32900,809
|
||||
20250429,100500,3095152600,32950,32850,32950,32850,662
|
||||
20250429,100400,3073390150,32900,32800,32900,32800,50
|
||||
20250429,100300,3071745950,32800,32750,32850,32750,3980
|
||||
20250429,100200,2941197650,32800,32750,32800,32750,118
|
||||
20250429,100100,2937327450,32850,32800,32850,32750,63
|
||||
20250429,100000,2935260100,32800,32850,32850,32800,369
|
||||
20250429,095900,2923156450,32850,32850,32850,32800,211
|
||||
20250429,095800,2916233900,32750,32850,32850,32750,1121
|
||||
20250429,095700,2879482150,32825,32800,32850,32750,344
|
||||
20250429,095600,2868189775,32800,32850,32850,32750,294
|
||||
20250429,095500,2858550725,32850,32800,32850,32750,2032
|
||||
20250429,095400,2791901275,32800,32800,32850,32750,521
|
||||
20250429,095300,2774812525,32850,32800,32850,32750,357
|
||||
20250429,095200,2763109575,32750,32800,32800,32750,57
|
||||
20250429,095100,2761240375,32750,32850,32850,32750,642
|
||||
20250429,095000,2740182900,32850,32800,32850,32800,113
|
||||
20250429,094900,2736471700,32900,32900,32900,32700,5097
|
||||
20250429,094800,2569342900,33000,32950,33000,32850,2200
|
||||
20250429,094700,2496869550,33000,33000,33000,32950,117
|
||||
20250429,094600,2493010250,33050,33000,33050,32950,1739
|
||||
20250429,094500,2435638150,33000,33050,33100,33000,132
|
||||
20250429,094400,2431275750,33050,33050,33100,33050,970
|
||||
20250429,094300,2399216800,33100,33150,33200,33050,2447
|
||||
20250429,094200,2318211750,33200,33150,33200,33100,63
|
||||
20250429,094100,2316123300,33150,33100,33200,33100,104
|
||||
20250429,094000,2312676250,33100,33150,33200,33100,663
|
||||
20250429,093900,2290671900,33150,33100,33200,33100,125
|
||||
20250429,093800,2286527350,33150,33200,33200,33150,1087
|
||||
20250429,093700,2250491550,33200,33150,33200,33100,136
|
||||
20250429,093600,2245980500,33100,33100,33150,33100,70
|
||||
20250429,093500,2243662300,33100,33100,33150,33050,231
|
||||
20250429,093400,2236015900,33150,33150,33150,33100,899
|
||||
20250429,093300,2206257250,33150,33150,33250,33150,247
|
||||
20250429,093200,2198068700,33250,33200,33250,33150,123
|
||||
20250429,093100,2193984450,33150,33200,33300,33000,2916
|
||||
20250429,093000,2097404400,33150,33200,33200,33100,92
|
||||
20250429,092900,2094354750,33150,33200,33200,33150,430
|
||||
20250429,092800,2080098950,33200,33150,33250,33150,759
|
||||
20250429,092700,2054913950,33150,33150,33150,33050,644
|
||||
20250429,092600,2033593050,33150,33150,33200,33000,1917
|
||||
20250429,092500,1970199450,33100,33250,33250,33000,8027
|
||||
20250429,092400,1704858300,33200,33250,33300,33150,1121
|
||||
20250429,092300,1667609350,33250,33300,33350,33250,1787
|
||||
20250429,092200,1608094250,33400,33500,33500,33250,2304
|
||||
20250429,092100,1531217500,33500,33550,33600,33450,991
|
||||
20250429,092000,1498050350,33550,33550,33550,33500,333
|
||||
20250429,091900,1486881000,33600,33600,33650,33550,331
|
||||
20250429,091800,1475762050,33600,33600,33700,33600,126
|
||||
20250429,091700,1471526050,33700,33700,33750,33550,937
|
||||
20250429,091600,1440021450,33750,33500,33750,33500,761
|
||||
20250429,091500,1414373150,33650,33600,33650,33450,5147
|
||||
20250429,091400,1241916950,33600,33450,33600,33450,287
|
||||
20250429,091300,1232293350,33450,33500,33500,33450,780
|
||||
20250429,091200,1206172050,33500,33650,33650,33500,641
|
||||
20250429,091100,1184673250,33675,33550,33675,33550,793
|
||||
20250429,091000,1157992100,33650,33650,33650,33450,3245
|
||||
20250429,090900,1049245350,33500,33650,33700,33500,2951
|
||||
20250429,090800,950168150,33700,33700,33750,33650,1736
|
||||
20250429,090700,891675650,33750,33800,33800,33700,1498
|
||||
20250429,090600,841152450,33800,33900,33900,33800,385
|
||||
20250429,090500,828119950,33850,33850,33900,33750,1202
|
||||
20250429,090400,787470300,33800,33900,33950,33800,899
|
||||
20250429,090300,757021700,33900,33850,33950,33800,1516
|
||||
20250429,090200,705676300,33800,34050,34050,33700,6737
|
||||
20250429,090100,477030200,34050,34500,34500,33950,3842
|
||||
20250429,090000,345816150,34450,34250,34500,34100,10071
|
||||
|
Reference in New Issue
Block a user