Update 2025-04-29 2740 candle_min
This commit is contained in:
574
006400/min/candle-20250429.csv
Normal file
574
006400/min/candle-20250429.csv
Normal file
@@ -0,0 +1,574 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,183200,44217724750,183600,183600,183600,183600,20661
|
||||
20250429,183100,44217724750,183600,183600,183600,183600,0
|
||||
20250429,183000,44217724750,183600,183600,183600,183600,0
|
||||
20250429,182900,44217724750,183600,183600,183600,183600,0
|
||||
20250429,182800,44217724750,183600,183600,183600,183600,0
|
||||
20250429,182700,44217724750,183600,183600,183600,183600,0
|
||||
20250429,182600,44217724750,183600,183600,183600,183600,0
|
||||
20250429,182500,44217724750,183600,183600,183600,183600,0
|
||||
20250429,182400,44217724750,183600,183600,183600,183600,0
|
||||
20250429,182300,44217724750,183600,183600,183600,183600,0
|
||||
20250429,182200,44217724750,183600,183600,183600,183600,0
|
||||
20250429,182100,44217724750,183600,183600,183600,183600,0
|
||||
20250429,182000,44217724750,183600,183600,183600,183600,0
|
||||
20250429,181900,44217724750,183600,183600,183600,183600,0
|
||||
20250429,181800,44217724750,183600,183600,183600,183600,0
|
||||
20250429,181700,44217724750,183600,183600,183600,183600,0
|
||||
20250429,181600,44217724750,183600,183600,183600,183600,0
|
||||
20250429,181500,44217724750,183600,183600,183600,183600,0
|
||||
20250429,181400,44217724750,183600,183600,183600,183600,0
|
||||
20250429,181300,44217724750,183600,183600,183600,183600,0
|
||||
20250429,181200,44217724750,183600,183600,183600,183600,0
|
||||
20250429,181100,44217724750,183600,183600,183600,183600,0
|
||||
20250429,181000,44217724750,183600,183600,183600,183600,0
|
||||
20250429,180900,44217724750,183600,183600,183600,183600,0
|
||||
20250429,180800,44217724750,183600,183600,183600,183600,0
|
||||
20250429,180700,44217724750,183600,183600,183600,183600,0
|
||||
20250429,180600,44217724750,183600,183600,183600,183600,0
|
||||
20250429,180500,44217724750,183600,183600,183600,183600,0
|
||||
20250429,180400,44217724750,183600,183600,183600,183600,0
|
||||
20250429,180300,44217724750,183600,183600,183600,183600,0
|
||||
20250429,180200,44217724750,183600,183600,183600,183600,20661
|
||||
20250429,180100,44217724750,183600,183600,183600,183600,0
|
||||
20250429,180000,44217724750,183600,183600,183600,183600,0
|
||||
20250429,175900,44217724750,183600,183600,183600,183600,0
|
||||
20250429,175800,44217724750,183600,183600,183600,183600,0
|
||||
20250429,175700,44217724750,183600,183600,183600,183600,0
|
||||
20250429,175600,44217724750,183600,183600,183600,183600,0
|
||||
20250429,175500,44217724750,183600,183600,183600,183600,0
|
||||
20250429,175400,44217724750,183600,183600,183600,183600,0
|
||||
20250429,175300,44217724750,183600,183600,183600,183600,0
|
||||
20250429,175200,44217724750,183600,183600,183600,183600,0
|
||||
20250429,175100,44217724750,183600,183600,183600,183600,0
|
||||
20250429,175000,44217724750,183600,183600,183600,183600,0
|
||||
20250429,174900,44217724750,183600,183600,183600,183600,0
|
||||
20250429,174800,44217724750,183600,183600,183600,183600,0
|
||||
20250429,174700,44217724750,183600,183600,183600,183600,0
|
||||
20250429,174600,44217724750,183600,183600,183600,183600,0
|
||||
20250429,174500,44217724750,183600,183600,183600,183600,0
|
||||
20250429,174400,44217724750,183600,183600,183600,183600,0
|
||||
20250429,174300,44217724750,183600,183600,183600,183600,0
|
||||
20250429,174200,44217724750,183600,183600,183600,183600,0
|
||||
20250429,174100,44217724750,183600,183600,183600,183600,0
|
||||
20250429,174000,44217724750,183600,183600,183600,183600,0
|
||||
20250429,173900,44217724750,183600,183600,183600,183600,0
|
||||
20250429,173800,44217724750,183600,183600,183600,183600,0
|
||||
20250429,173700,44217724750,183600,183600,183600,183600,0
|
||||
20250429,173600,44217724750,183600,183600,183600,183600,0
|
||||
20250429,173500,44217724750,183600,183600,183600,183600,0
|
||||
20250429,173400,44217724750,183600,183600,183600,183600,0
|
||||
20250429,173300,44217724750,183600,183600,183600,183600,0
|
||||
20250429,173200,44217724750,183600,183600,183600,183600,20661
|
||||
20250429,173100,44217724750,183600,183600,183600,183600,0
|
||||
20250429,173000,44217724750,183600,183600,183600,183600,0
|
||||
20250429,172900,44217724750,183600,183600,183600,183600,0
|
||||
20250429,172800,44217724750,183600,183600,183600,183600,0
|
||||
20250429,172700,44217724750,183600,183600,183600,183600,0
|
||||
20250429,172600,44217724750,183600,183600,183600,183600,0
|
||||
20250429,172500,44217724750,183600,183600,183600,183600,0
|
||||
20250429,172400,44217724750,183600,183600,183600,183600,0
|
||||
20250429,172300,44217724750,183600,183600,183600,183600,0
|
||||
20250429,172200,44217724750,183600,183600,183600,183600,0
|
||||
20250429,172100,44217724750,183600,183600,183600,183600,0
|
||||
20250429,172000,44217724750,183600,183600,183600,183600,0
|
||||
20250429,171900,44217724750,183600,183600,183600,183600,0
|
||||
20250429,171800,44217724750,183600,183600,183600,183600,0
|
||||
20250429,171700,44217724750,183600,183600,183600,183600,0
|
||||
20250429,171600,44217724750,183600,183600,183600,183600,0
|
||||
20250429,171500,44217724750,183600,183600,183600,183600,0
|
||||
20250429,171400,44217724750,183600,183600,183600,183600,0
|
||||
20250429,171300,44217724750,183600,183600,183600,183600,0
|
||||
20250429,171200,44217724750,183600,183600,183600,183600,0
|
||||
20250429,171100,44217724750,183600,183600,183600,183600,0
|
||||
20250429,171000,44217724750,183600,183600,183600,183600,0
|
||||
20250429,170900,44217724750,183600,183600,183600,183600,0
|
||||
20250429,170800,44217724750,183600,183600,183600,183600,0
|
||||
20250429,170700,44217724750,183600,183600,183600,183600,0
|
||||
20250429,170600,44217724750,183600,183600,183600,183600,0
|
||||
20250429,170500,44217724750,183600,183600,183600,183600,0
|
||||
20250429,170400,44217724750,183600,183600,183600,183600,0
|
||||
20250429,170300,44217724750,183600,183600,183600,183600,0
|
||||
20250429,170200,44217724750,183600,183600,183600,183600,20661
|
||||
20250429,170100,44217724750,183600,183600,183600,183600,0
|
||||
20250429,170000,44217724750,183600,183600,183600,183600,0
|
||||
20250429,165900,44217724750,183600,183600,183600,183600,0
|
||||
20250429,165800,44217724750,183600,183600,183600,183600,0
|
||||
20250429,165700,44217724750,183600,183600,183600,183600,0
|
||||
20250429,165600,44217724750,183600,183600,183600,183600,0
|
||||
20250429,165500,44217724750,183600,183600,183600,183600,0
|
||||
20250429,165400,44217724750,183600,183600,183600,183600,0
|
||||
20250429,165300,44217724750,183600,183600,183600,183600,0
|
||||
20250429,165200,44217724750,183600,183600,183600,183600,0
|
||||
20250429,165100,44217724750,183600,183600,183600,183600,0
|
||||
20250429,165000,44217724750,183600,183600,183600,183600,0
|
||||
20250429,164900,44217724750,183600,183600,183600,183600,0
|
||||
20250429,164800,44217724750,183600,183600,183600,183600,0
|
||||
20250429,164700,44217724750,183600,183600,183600,183600,0
|
||||
20250429,164600,44217724750,183600,183600,183600,183600,0
|
||||
20250429,164500,44217724750,183600,183600,183600,183600,0
|
||||
20250429,164400,44217724750,183600,183600,183600,183600,0
|
||||
20250429,164300,44217724750,183600,183600,183600,183600,0
|
||||
20250429,164200,44217724750,183600,183600,183600,183600,0
|
||||
20250429,164100,44217724750,183600,183600,183600,183600,0
|
||||
20250429,164000,44217724750,183600,183600,183600,183600,0
|
||||
20250429,163900,44217724750,183600,183600,183600,183600,0
|
||||
20250429,163800,44217724750,183600,183600,183600,183600,0
|
||||
20250429,163700,44217724750,183600,183600,183600,183600,0
|
||||
20250429,163600,44217724750,183600,183600,183600,183600,0
|
||||
20250429,163500,44217724750,183600,183600,183600,183600,0
|
||||
20250429,163400,44217724750,183600,183600,183600,183600,0
|
||||
20250429,163300,44217724750,183600,183600,183600,183600,0
|
||||
20250429,163200,44217724750,183600,183600,183600,183600,20661
|
||||
20250429,163100,44217724750,183600,183600,183600,183600,0
|
||||
20250429,163000,44217724750,183600,183600,183600,183600,0
|
||||
20250429,162900,44217724750,183600,183600,183600,183600,0
|
||||
20250429,162800,44217724750,183600,183600,183600,183600,0
|
||||
20250429,162700,44217724750,183600,183600,183600,183600,0
|
||||
20250429,162600,44217724750,183600,183600,183600,183600,0
|
||||
20250429,162500,44217724750,183600,183600,183600,183600,0
|
||||
20250429,162400,44217724750,183600,183600,183600,183600,0
|
||||
20250429,162300,44217724750,183600,183600,183600,183600,0
|
||||
20250429,162200,44217724750,183600,183600,183600,183600,0
|
||||
20250429,162100,44217724750,183600,183600,183600,183600,0
|
||||
20250429,162000,44217724750,183600,183600,183600,183600,0
|
||||
20250429,161900,44217724750,183600,183600,183600,183600,0
|
||||
20250429,161800,44217724750,183600,183600,183600,183600,0
|
||||
20250429,161700,44217724750,183600,183600,183600,183600,0
|
||||
20250429,161600,44217724750,183600,183600,183600,183600,0
|
||||
20250429,161500,44217724750,183600,183600,183600,183600,0
|
||||
20250429,161400,44217724750,183600,183600,183600,183600,0
|
||||
20250429,161300,44217724750,183600,183600,183600,183600,0
|
||||
20250429,161200,44217724750,183600,183600,183600,183600,0
|
||||
20250429,161100,44217724750,183600,183600,183600,183600,0
|
||||
20250429,161000,44217724750,183600,183600,183600,183600,0
|
||||
20250429,160900,44217724750,183600,183600,183600,183600,0
|
||||
20250429,160800,44217724750,183600,183600,183600,183600,0
|
||||
20250429,160700,44217724750,183600,183600,183600,183600,0
|
||||
20250429,160600,44217724750,183600,183600,183600,183600,0
|
||||
20250429,160500,44217724750,183600,183600,183600,183600,0
|
||||
20250429,160400,44217724750,183600,183600,183600,183600,0
|
||||
20250429,160300,44217724750,183600,183600,183600,183600,0
|
||||
20250429,160200,44217724750,183600,183600,183600,183600,20661
|
||||
20250429,160100,44217724750,183600,183600,183600,183600,0
|
||||
20250429,160000,44217724750,183600,183600,183600,183600,0
|
||||
20250429,155900,44217724750,183600,183600,183600,183600,0
|
||||
20250429,155800,44217724750,183600,183600,183600,183600,0
|
||||
20250429,155700,44217724750,183600,183600,183600,183600,0
|
||||
20250429,155600,44217724750,183600,183600,183600,183600,0
|
||||
20250429,155500,44217724750,183600,183600,183600,183600,0
|
||||
20250429,155400,44217724750,183600,183600,183600,183600,0
|
||||
20250429,155300,44217724750,183600,183600,183600,183600,0
|
||||
20250429,155200,44217724750,183600,183600,183600,183600,0
|
||||
20250429,155100,44217724750,183600,183600,183600,183600,0
|
||||
20250429,155000,44217724750,183600,183600,183600,183600,0
|
||||
20250429,154900,44217724750,183600,183600,183600,183600,0
|
||||
20250429,154800,44217724750,183600,183600,183600,183600,0
|
||||
20250429,154700,44217724750,183600,183600,183600,183600,0
|
||||
20250429,154600,44217724750,183600,183600,183600,183600,0
|
||||
20250429,154500,44217724750,183600,183600,183600,183600,0
|
||||
20250429,154400,44217724750,183600,183600,183600,183600,0
|
||||
20250429,154300,44217724750,183600,183600,183600,183600,0
|
||||
20250429,154200,44217724750,183600,183600,183600,183600,0
|
||||
20250429,154100,44217724750,183600,183600,183600,183600,0
|
||||
20250429,154000,44217724750,183600,183600,183600,183600,0
|
||||
20250429,153900,44217724750,183600,183600,183600,183600,0
|
||||
20250429,153800,44217724750,183600,183600,183600,183600,0
|
||||
20250429,153700,44217724750,183600,183600,183600,183600,0
|
||||
20250429,153600,44217724750,183600,183600,183600,183600,0
|
||||
20250429,153500,44217724750,183600,183600,183600,183600,0
|
||||
20250429,153400,44217724750,183600,183600,183600,183600,0
|
||||
20250429,153300,44217724750,183600,183600,183600,183600,0
|
||||
20250429,153200,44217724750,183600,183600,183600,183600,20661
|
||||
20250429,153100,44217724750,183600,183600,183600,183600,0
|
||||
20250429,153000,44217724750,183600,183600,183600,183600,20661
|
||||
20250429,152900,40424365150,183300,183300,183300,183300,0
|
||||
20250429,152800,40424365150,183300,183300,183300,183300,0
|
||||
20250429,152700,40424365150,183300,183300,183300,183300,0
|
||||
20250429,152600,40424365150,183300,183300,183300,183300,0
|
||||
20250429,152500,40424365150,183300,183300,183300,183300,0
|
||||
20250429,152400,40424365150,183300,183300,183300,183300,0
|
||||
20250429,152300,40424365150,183300,183300,183300,183300,0
|
||||
20250429,152200,40424365150,183300,183300,183300,183300,0
|
||||
20250429,152100,40424365150,183300,183300,183300,183300,0
|
||||
20250429,152000,40424365150,183300,183300,183300,183300,0
|
||||
20250429,151900,40424365150,183300,183300,183400,183300,1275
|
||||
20250429,151800,40190588050,183300,183300,183400,183300,615
|
||||
20250429,151700,40077831550,183300,183400,183400,183300,817
|
||||
20250429,151600,39928042550,183400,183400,183400,183300,1858
|
||||
20250429,151500,39587318950,183400,183200,183400,183200,1087
|
||||
20250429,151400,39388058150,183300,183300,183300,183200,612
|
||||
20250429,151300,39275901250,183300,183200,183300,183100,799
|
||||
20250429,151200,39129510650,183200,183200,183200,183100,685
|
||||
20250429,151100,39004024050,183100,183100,183200,183000,1471
|
||||
20250429,151000,38734652250,183000,183100,183100,183000,333
|
||||
20250429,150900,38673685750,183000,183100,183100,183000,547
|
||||
20250429,150800,38573540250,183100,183000,183100,183000,130
|
||||
20250429,150700,38549744350,183000,183200,183200,183000,994
|
||||
20250429,150600,38367730250,183100,183300,183300,183100,695
|
||||
20250429,150500,38240412450,183200,183300,183300,183200,685
|
||||
20250429,150400,38114862150,183300,183100,183300,183000,1182
|
||||
20250429,150300,37898376250,183000,183100,183100,183000,239
|
||||
20250429,150200,37854621050,183000,183000,183100,183000,507
|
||||
20250429,150100,37761827350,183100,182900,183100,182900,324
|
||||
20250429,150000,37702536650,183000,182800,183300,182700,2234
|
||||
20250429,145900,37294091550,182800,182800,182800,182700,364
|
||||
20250429,145800,37227558800,182800,182800,182900,182700,667
|
||||
20250429,145700,37105651700,182800,182800,182900,182700,1523
|
||||
20250429,145600,36827252300,182700,182700,182800,182700,387
|
||||
20250429,145500,36756515600,182800,182800,182900,182700,656
|
||||
20250429,145400,36636594400,182800,182900,183000,182800,1217
|
||||
20250429,145300,36414054000,183000,182900,183000,182900,280
|
||||
20250429,145200,36362840500,182900,182900,183200,182800,2003
|
||||
20250429,145100,35996397100,182800,182850,182900,182800,102
|
||||
20250429,145000,35977746600,182800,182800,182900,182800,1233
|
||||
20250429,144900,35752348000,182800,182900,182900,182800,607
|
||||
20250429,144800,35641343950,182900,182950,183000,182900,846
|
||||
20250429,144700,35486606150,182900,183000,183100,182900,1108
|
||||
20250429,144600,35283849800,183100,183100,183100,183000,521
|
||||
20250429,144500,35188471600,183000,183000,183100,183000,178
|
||||
20250429,144400,35155895800,183000,183100,183100,183000,235
|
||||
20250429,144300,35112884700,183000,183000,183100,183000,1294
|
||||
20250429,144200,34876081700,183000,183100,183100,183000,652
|
||||
20250429,144100,34756734050,183100,183100,183100,183000,561
|
||||
20250429,144000,34654033900,183000,183100,183100,183000,242
|
||||
20250429,143900,34609742700,183100,183000,183100,183000,459
|
||||
20250429,143800,34525713600,183100,183000,183100,183000,372
|
||||
20250429,143700,34457620550,183100,183000,183100,183000,398
|
||||
20250429,143600,34384761950,183100,183100,183100,183000,1233
|
||||
20250429,143500,34159017250,183000,183100,183100,183000,565
|
||||
20250429,143400,34055586850,183100,183200,183200,183100,678
|
||||
20250429,143300,33931433750,183100,183200,183200,183100,166
|
||||
20250429,143200,33901037850,183100,183200,183200,183100,264
|
||||
20250429,143100,33852693950,183100,183100,183200,183100,729
|
||||
20250429,143000,33719193900,183200,183200,183300,183100,738
|
||||
20250429,142900,33583994200,183300,183300,183300,183200,202
|
||||
20250429,142800,33546982100,183200,183300,183400,183200,350
|
||||
20250429,142700,33482819800,183300,183300,183400,183300,245
|
||||
20250429,142600,33437910000,183300,183300,183400,183300,293
|
||||
20250429,142500,33384198350,183300,183300,183400,183300,235
|
||||
20250429,142400,33341115550,183300,183300,183400,183300,301
|
||||
20250429,142300,33285941450,183300,183300,183400,183300,246
|
||||
20250429,142200,33240843050,183300,183400,183400,183300,221
|
||||
20250429,142100,33200324850,183300,183400,183400,183300,505
|
||||
20250429,142000,33107723650,183300,183400,183500,183300,216
|
||||
20250429,141900,33068111450,183400,183400,183500,183400,348
|
||||
20250429,141800,33004284650,183400,183400,183500,183400,247
|
||||
20250429,141700,32958981950,183500,183400,183500,183400,279
|
||||
20250429,141600,32907809400,183400,183400,183500,183400,504
|
||||
20250429,141500,32815370500,183400,183500,183600,183400,517
|
||||
20250429,141400,32720501000,183500,183200,183700,183200,2330
|
||||
20250429,141300,32293137600,183300,183200,183300,183200,256
|
||||
20250429,141200,32246229700,183300,183300,183300,183200,391
|
||||
20250429,141100,32174580650,183300,183300,183400,183300,363
|
||||
20250429,141000,32108039750,183400,183350,183400,183300,345
|
||||
20250429,140900,32044779700,183300,183400,183400,183300,170
|
||||
20250429,140800,32013615050,183300,183200,183600,183100,857
|
||||
20250429,140700,31856549950,183100,183300,183400,183100,1049
|
||||
20250429,140600,31664346650,183300,183000,183600,183000,1257
|
||||
20250429,140500,31434151350,183100,183000,183100,183000,1104
|
||||
20250429,140400,31232067150,183100,183200,183300,183000,2270
|
||||
20250429,140300,30816291550,183300,183400,183400,183200,2110
|
||||
20250429,140200,30429516800,183400,183400,183500,183400,266
|
||||
20250429,140100,30380730600,183500,183400,183500,183400,181
|
||||
20250429,140000,30347533700,183400,183400,183600,183300,2199
|
||||
20250429,135900,29944220000,183400,183400,183400,183300,206
|
||||
20250429,135800,29906453000,183300,183300,183400,183300,2228
|
||||
20250429,135700,29497852000,183400,183300,183400,183300,206
|
||||
20250429,135600,29460088700,183300,183400,183400,183300,736
|
||||
20250429,135500,29325122500,183300,183400,183400,183300,175
|
||||
20250429,135400,29293041350,183300,183300,183400,183300,385
|
||||
20250429,135300,29222462900,183300,183400,183400,183300,168
|
||||
20250429,135200,29191665150,183400,183400,183400,183300,208
|
||||
20250429,135100,29153531900,183300,183400,183500,183300,286
|
||||
20250429,135000,29101084000,183400,183500,183500,183400,555
|
||||
20250429,134900,28999280300,183500,183750,183750,183500,954
|
||||
20250429,134800,28824177800,183700,183800,183800,183700,990
|
||||
20250429,134700,28642228600,183800,183900,183900,183800,247
|
||||
20250429,134600,28596823100,183900,183900,183900,183800,298
|
||||
20250429,134500,28542047000,183900,183900,183950,183800,337
|
||||
20250429,134400,28480076150,183950,184000,184000,183900,275
|
||||
20250429,134300,28429502400,183900,183900,184000,183900,280
|
||||
20250429,134200,28378008800,183900,183900,184000,183800,1853
|
||||
20250429,134100,28037134100,183800,183800,183900,183800,759
|
||||
20250429,134000,27897570600,183900,183900,183900,183800,559
|
||||
20250429,133900,27794824700,183800,183800,183900,183800,208
|
||||
20250429,133800,27756590100,183800,183800,183900,183800,239
|
||||
20250429,133700,27712654600,183800,183800,183900,183800,175
|
||||
20250429,133600,27680486600,183900,183800,183900,183800,211
|
||||
20250429,133500,27641699100,183900,183900,183900,183800,255
|
||||
20250429,133400,27594813700,183800,183800,183900,183800,223
|
||||
20250429,133300,27553822900,183800,183500,183900,183500,1739
|
||||
20250429,133200,27234387500,183600,183500,183600,183500,183
|
||||
20250429,133100,27200799500,183500,183500,183600,183500,452
|
||||
20250429,133000,27117847500,183600,183500,183600,183500,213
|
||||
20250429,132900,27078752600,183500,183500,183600,183500,713
|
||||
20250429,132800,26947902450,183500,183500,183600,183400,1188
|
||||
20250429,132700,26729939050,183400,183500,183800,183400,1436
|
||||
20250429,132600,26466370950,183500,183500,183500,183400,136
|
||||
20250429,132500,26441426750,183400,183500,183500,183400,513
|
||||
20250429,132400,26347304450,183500,183500,183500,183400,169
|
||||
20250429,132300,26316305250,183500,183500,183500,183400,289
|
||||
20250429,132200,26263283850,183500,183400,183500,183400,409
|
||||
20250429,132100,26188245350,183400,183400,183500,183400,371
|
||||
20250429,132000,26120190150,183500,183500,183500,183400,300
|
||||
20250429,131900,26065162850,183500,183400,183500,183400,171
|
||||
20250429,131800,26033798550,183400,183500,183500,183400,170
|
||||
20250429,131700,26002613650,183500,183500,183500,183400,283
|
||||
20250429,131600,25950695150,183400,183400,183500,183400,118
|
||||
20250429,131500,25929052350,183500,183400,183500,183400,132
|
||||
20250429,131400,25904842350,183400,183500,183500,183400,596
|
||||
20250429,131300,25795517650,183400,183500,183500,183400,123
|
||||
20250429,131200,25772957150,183400,183400,183500,183400,272
|
||||
20250429,131100,25723064600,183500,183500,183500,183400,133
|
||||
20250429,131000,25698661400,183500,183500,183500,183400,60
|
||||
20250429,130900,25687654900,183400,183500,183600,183400,797
|
||||
20250429,130800,25541408200,183500,183400,183500,183400,77
|
||||
20250429,130700,25527280200,183400,183500,183500,183400,630
|
||||
20250429,130600,25411686200,183500,183300,183500,183300,1609
|
||||
20250429,130500,25116558000,183400,183400,183400,183300,663
|
||||
20250429,130400,24994973200,183400,183400,183400,183300,198
|
||||
20250429,130300,24958674250,183350,183400,183400,183300,251
|
||||
20250429,130200,24912644300,183400,183400,183400,183300,75
|
||||
20250429,130100,24898893900,183300,183400,183500,183300,894
|
||||
20250429,130000,24734948700,183500,183500,183500,183400,195
|
||||
20250429,125900,24699170200,183400,183400,183500,183400,128
|
||||
20250429,125800,24675689400,183500,183500,183500,183400,79
|
||||
20250429,125700,24661198900,183500,183400,183500,183400,152
|
||||
20250429,125600,24633310200,183400,183500,183500,183400,58
|
||||
20250429,125500,24622670700,183500,183400,183500,183400,320
|
||||
20250429,125400,24563973700,183500,183500,183500,183400,145
|
||||
20250429,125300,24537369100,183400,183400,183500,183400,71
|
||||
20250429,125200,24524342000,183400,183450,183500,183400,224
|
||||
20250429,125100,24483254850,183450,183400,183500,183400,60
|
||||
20250429,125000,24472246550,183400,183500,183500,183400,72
|
||||
20250429,124900,24459039250,183400,183500,183500,183400,365
|
||||
20250429,124800,24392085450,183500,183500,183500,183400,101
|
||||
20250429,124700,24373554350,183400,183500,183500,183400,63
|
||||
20250429,124600,24361999350,183500,183400,183500,183400,266
|
||||
20250429,124500,24313189050,183500,183400,183500,183400,74
|
||||
20250429,124400,24299614350,183500,183400,183500,183400,140
|
||||
20250429,124300,24273930550,183500,183500,183500,183400,364
|
||||
20250429,124200,24207136950,183500,183600,183600,183500,597
|
||||
20250429,124100,24097585350,183600,183600,183600,183500,81
|
||||
20250429,124000,24082715950,183600,183500,183600,183500,95
|
||||
20250429,123900,24065280450,183600,183600,183600,183500,106
|
||||
20250429,123800,24045820000,183500,183600,183600,183500,161
|
||||
20250429,123700,24016264900,183600,183500,183600,183500,292
|
||||
20250429,123600,23962659600,183600,183600,183600,183500,150
|
||||
20250429,123500,23935123150,183600,183500,183600,183500,180
|
||||
20250429,123400,23902078150,183600,183500,183600,183500,57
|
||||
20250429,123300,23891613650,183500,183600,183600,183500,136
|
||||
20250429,123200,23866650250,183600,183600,183600,183500,192
|
||||
20250429,123100,23831402450,183600,183500,183600,183500,45
|
||||
20250429,123000,23823141650,183500,183600,183600,183500,61
|
||||
20250429,122900,23811945250,183500,183500,183600,183500,161
|
||||
20250429,122800,23782397750,183500,183500,183600,183400,356
|
||||
20250429,122700,23717062050,183500,183500,183500,183400,189
|
||||
20250429,122600,23682389500,183500,183400,183500,183400,187
|
||||
20250429,122500,23648087700,183400,183500,183500,183400,291
|
||||
20250429,122400,23594712050,183400,183400,183500,183400,385
|
||||
20250429,122300,23524082150,183400,183500,183500,183400,302
|
||||
20250429,122200,23468689450,183500,183500,183600,183400,388
|
||||
20250429,122100,23397489000,183500,183400,183600,183400,595
|
||||
20250429,122000,23288298600,183400,183500,183500,183400,142
|
||||
20250429,121900,23262244950,183500,183500,183500,183400,194
|
||||
20250429,121800,23226646300,183400,183500,183600,183400,393
|
||||
20250429,121700,23154541950,183500,183500,183600,183500,201
|
||||
20250429,121600,23117656750,183500,183600,183600,183500,182
|
||||
20250429,121500,23084254750,183600,183700,183800,183500,774
|
||||
20250429,121400,22942123050,183800,183800,183900,183700,746
|
||||
20250429,121300,22805020550,183900,183800,183900,183800,129
|
||||
20250429,121200,22781305350,183900,183800,183900,183800,385
|
||||
20250429,121100,22710528550,183800,183900,184000,183800,179
|
||||
20250429,121000,22677601850,183800,183800,183900,183800,321
|
||||
20250429,120900,22618601650,183700,183800,183800,183700,63
|
||||
20250429,120800,22607023050,183800,183800,183800,183700,158
|
||||
20250429,120700,22577985350,183800,183700,183900,183700,375
|
||||
20250429,120600,22509053350,183800,183800,183800,183700,184
|
||||
20250429,120500,22475239350,183800,183800,184000,183700,245
|
||||
20250429,120400,22430200300,183700,183800,183800,183700,36
|
||||
20250429,120300,22423584400,183800,183700,184000,183700,471
|
||||
20250429,120200,22336989900,183700,183800,183800,183700,284
|
||||
20250429,120100,22284801600,183800,183900,183900,183700,371
|
||||
20250429,120000,22216596900,184000,184000,184000,183900,646
|
||||
20250429,115900,22097774800,184000,183900,184000,183900,260
|
||||
20250429,115800,22049955050,183900,184000,184000,183900,223
|
||||
20250429,115700,22008936800,184000,183900,184150,183900,181
|
||||
20250429,115600,21975632350,183900,183900,184000,183800,678
|
||||
20250429,115500,21850933150,183900,184000,184000,183900,257
|
||||
20250429,115400,21803670050,183900,184000,184000,183800,583
|
||||
20250429,115300,21696451650,184000,183900,184000,183900,132
|
||||
20250429,115200,21672175550,183900,183900,184000,183900,370
|
||||
20250429,115100,21604108550,183900,184000,184100,183900,1208
|
||||
20250429,115000,21381877350,184100,184000,184100,184000,166
|
||||
20250429,114900,21351319950,184100,184200,184200,184000,400
|
||||
20250429,114800,21277679750,184200,184200,184300,184200,485
|
||||
20250429,114700,21188340850,184300,184200,184300,184200,297
|
||||
20250429,114600,21133627850,184200,184200,184300,184200,116
|
||||
20250429,114500,21112258550,184300,184200,184300,184200,200
|
||||
20250429,114400,21075417750,184200,184200,184300,184100,193
|
||||
20250429,114300,21039869150,184200,184200,184200,184000,571
|
||||
20250429,114200,20934721450,184200,184200,184300,184200,296
|
||||
20250429,114100,20880198050,184200,184200,184300,184100,181
|
||||
20250429,114000,20846856450,184200,184100,184200,184100,514
|
||||
20250429,113900,20752180750,184100,184200,184300,184100,400
|
||||
20250429,113800,20678511750,184200,184250,184300,184100,326
|
||||
20250429,113700,20618461650,184300,184200,184300,184200,98
|
||||
20250429,113600,20600409850,184200,184200,184300,184100,447
|
||||
20250429,113500,20518073650,184200,184100,184300,184100,470
|
||||
20250429,113400,20431502550,184200,184200,184200,184100,331
|
||||
20250429,113300,20370548850,184200,184300,184400,184200,561
|
||||
20250429,113200,20267189150,184400,184300,184500,184300,474
|
||||
20250429,113100,20179793850,184400,184300,184400,184300,499
|
||||
20250429,113000,20087796150,184300,184600,184600,184300,526
|
||||
20250429,112900,19990781550,184600,184600,184600,184500,318
|
||||
20250429,112800,19932104750,184500,184500,184500,184400,946
|
||||
20250429,112700,19757570550,184500,184450,184500,184400,74
|
||||
20250429,112600,19743918750,184500,184500,184500,184400,314
|
||||
20250429,112500,19685988850,184400,184500,184500,184400,455
|
||||
20250429,112400,19602044400,184500,184500,184500,184400,336
|
||||
20250429,112300,19540061400,184500,184450,184500,184400,391
|
||||
20250429,112200,19467941900,184450,184350,184500,184300,586
|
||||
20250429,112100,19359881300,184400,184100,184400,184100,1565
|
||||
20250429,112000,19071520600,184100,184100,184200,184100,205
|
||||
20250429,111900,19033777100,184100,184100,184100,184000,690
|
||||
20250429,111800,18906749000,184100,184100,184100,184000,64
|
||||
20250429,111700,18894971200,184000,184000,184100,184000,328
|
||||
20250429,111600,18834601900,184000,184100,184100,184000,140
|
||||
20250429,111500,18808836400,184000,184000,184100,184000,247
|
||||
20250429,111400,18763376500,184100,183900,184100,183900,747
|
||||
20250429,111300,18625926100,183900,184000,184000,183900,136
|
||||
20250429,111200,18600907800,184000,184000,184000,183900,328
|
||||
20250429,111100,18540556500,184000,184000,184100,183900,546
|
||||
20250429,111000,18440092000,184100,184100,184100,184000,789
|
||||
20250429,110900,18294908400,184100,184100,184100,184000,160
|
||||
20250429,110800,18265465300,184000,184100,184100,184000,323
|
||||
20250429,110700,18206024700,184100,183900,184100,183900,1059
|
||||
20250429,110600,18011157900,184000,184000,184000,183900,58
|
||||
20250429,110500,18000490200,184000,184000,184100,183900,415
|
||||
20250429,110400,17924131800,184000,184000,184100,184000,115
|
||||
20250429,110300,17902969600,184000,184000,184100,183900,631
|
||||
20250429,110200,17786859000,184000,184000,184000,183900,331
|
||||
20250429,110100,17725980900,183900,183700,184100,183700,1104
|
||||
20250429,110000,17522961000,183600,183500,183700,183500,430
|
||||
20250429,105900,17444013800,183500,183600,183600,183500,291
|
||||
20250429,105800,17390603900,183600,183600,183600,183500,112
|
||||
20250429,105700,17370046700,183550,183600,183600,183500,71
|
||||
20250429,105600,17357013950,183600,183500,183600,183500,447
|
||||
20250429,105500,17274978150,183500,183500,183600,183500,485
|
||||
20250429,105400,17185955000,183600,183800,183900,183600,1037
|
||||
20250429,105300,16995472000,183900,183800,183900,183800,482
|
||||
20250429,105200,16906867150,183800,183700,183800,183600,891
|
||||
20250429,105100,16743176950,183600,183700,183700,183600,90
|
||||
20250429,105000,16726647400,183600,183600,183700,183600,140
|
||||
20250429,104900,16700937150,183600,183600,183700,183600,136
|
||||
20250429,104800,16675958800,183700,183700,183700,183500,475
|
||||
20250429,104700,16588746300,183600,183500,183600,183500,651
|
||||
20250429,104600,16469226750,183500,183400,183500,183400,754
|
||||
20250429,104500,16330885900,183500,183400,183500,183400,90
|
||||
20250429,104400,16314376200,183400,183500,183500,183400,57
|
||||
20250429,104300,16303920000,183400,183400,183500,183400,90
|
||||
20250429,104200,16287411400,183400,183500,183500,183400,346
|
||||
20250429,104100,16223943500,183500,183300,183500,183300,324
|
||||
20250429,104000,16164531100,183300,183300,183300,183200,479
|
||||
20250429,103900,16076742000,183300,183300,183400,183200,261
|
||||
20250429,103800,16028897000,183200,183300,183400,183200,502
|
||||
20250429,103700,15936882200,183300,183200,183300,183100,216
|
||||
20250429,103600,15897311100,183100,183300,183300,183100,121
|
||||
20250429,103500,15875144300,183300,183300,183300,183200,232
|
||||
20250429,103400,15832631200,183200,183100,183200,183100,217
|
||||
20250429,103300,15792884200,183100,183200,183200,183000,313
|
||||
20250429,103200,15735564600,183100,183000,183300,183000,626
|
||||
20250429,103100,15620903850,183000,183000,183100,183000,158
|
||||
20250429,103000,15591983450,183100,183200,183300,183100,442
|
||||
20250429,102900,15511005050,183300,183250,183300,183200,80
|
||||
20250429,102800,15496345700,183250,183200,183300,183200,327
|
||||
20250429,102700,15436425050,183200,183300,183300,183200,90
|
||||
20250429,102600,15419930650,183300,183300,183400,183200,245
|
||||
20250429,102500,15375027600,183300,183100,183400,183100,820
|
||||
20250429,102400,15224744350,183100,183000,183200,182900,705
|
||||
20250429,102300,15095701000,182900,183000,183000,182900,451
|
||||
20250429,102200,15013176700,183000,183000,183000,182900,316
|
||||
20250429,102100,14955359800,183000,182900,183000,182800,264
|
||||
20250429,102000,14907074500,182900,182700,182900,182700,219
|
||||
20250429,101900,14867040500,182800,182750,182900,182700,386
|
||||
20250429,101800,14796480350,182700,182700,182800,182700,189
|
||||
20250429,101700,14761942650,182800,182800,182800,182600,577
|
||||
20250429,101600,14656524950,182700,182800,182900,182700,444
|
||||
20250429,101500,14575355950,182800,182800,182900,182800,646
|
||||
20250429,101400,14457263450,182900,182800,183000,182700,1115
|
||||
20250429,101300,14253292750,182800,182600,182900,182600,455
|
||||
20250429,101200,14170147700,182500,182500,182800,182400,656
|
||||
20250429,101100,14050381800,182500,182100,182500,182000,5383
|
||||
20250429,101000,13070142400,182000,182100,182100,182000,974
|
||||
20250429,100900,12892779300,182100,182100,182200,182000,356
|
||||
20250429,100800,12827960600,182050,182100,182100,182000,625
|
||||
20250429,100700,12714184500,182100,182100,182200,182000,729
|
||||
20250429,100600,12581437100,182100,182200,182200,182000,2008
|
||||
20250429,100500,12215753800,182200,182400,182400,182100,2428
|
||||
20250429,100400,11773339900,182400,182400,182500,182300,1215
|
||||
20250429,100300,11551719400,182400,182500,182500,182400,263
|
||||
20250429,100200,11503730000,182400,182500,182500,182400,108
|
||||
20250429,100100,11484023800,182400,182500,182700,182400,315
|
||||
20250429,100000,11426535300,182400,182400,182700,182300,297
|
||||
20250429,095900,11372328900,182400,182500,182500,182300,312
|
||||
20250429,095800,11315419400,182400,182500,182500,182300,421
|
||||
20250429,095700,11238623200,182500,182500,182600,182400,346
|
||||
20250429,095600,11175478400,182500,182400,182500,182300,205
|
||||
20250429,095500,11138086450,182400,182300,182400,182300,298
|
||||
20250429,095400,11083746350,182300,182500,182600,182100,2966
|
||||
20250429,095300,10543206650,182500,182500,182600,182500,384
|
||||
20250429,095200,10473107350,182700,182600,182700,182500,314
|
||||
20250429,095100,10415763450,182300,182300,182400,182300,266
|
||||
20250429,095000,10367259850,182200,182300,182400,182100,983
|
||||
20250429,094900,10188143650,182300,182200,182400,182100,684
|
||||
20250429,094800,10063510550,182200,182500,182600,182100,1646
|
||||
20250429,094700,9763341650,182500,182500,182500,182400,165
|
||||
20250429,094600,9733239200,182400,182500,182700,182400,265
|
||||
20250429,094500,9684886400,182500,182300,182500,182300,455
|
||||
20250429,094400,9601906400,182300,182200,182300,182100,1025
|
||||
20250429,094300,9415114800,182200,182300,182400,182100,690
|
||||
20250429,094200,9289393550,182100,182500,182700,182100,2026
|
||||
20250429,094100,8919980050,182500,182700,182700,182400,1332
|
||||
20250429,094000,8676899400,182700,183000,183200,182600,1737
|
||||
20250429,093900,8359367400,183000,183200,183200,182900,392
|
||||
20250429,093800,8287614800,183200,183200,183200,182900,1690
|
||||
20250429,093700,7978268700,183200,183300,183300,183200,458
|
||||
20250429,093600,7894352200,183300,183200,183400,183100,522
|
||||
20250429,093500,7798695700,183200,183500,183500,183200,1349
|
||||
20250429,093400,7551370800,183400,183700,183800,183400,536
|
||||
20250429,093300,7453002050,183700,183500,183800,183400,471
|
||||
20250429,093200,7366484450,183500,183700,183700,183400,516
|
||||
20250429,093100,7271747650,183600,183700,183900,183600,393
|
||||
20250429,093000,7199538450,183700,183200,184000,183100,1378
|
||||
20250429,092900,6946808550,183100,183100,183200,183000,971
|
||||
20250429,092800,6769013350,183100,183300,183300,183100,1166
|
||||
20250429,092700,6555446250,183200,183200,183300,183100,1513
|
||||
20250429,092600,6278249100,183300,183400,183400,183200,442
|
||||
20250429,092500,6197228400,183400,183400,183400,183300,1330
|
||||
20250429,092400,5953380700,183300,183300,183400,183300,459
|
||||
20250429,092300,5869204900,183300,183600,184000,183200,1589
|
||||
20250429,092200,5577661200,183700,183600,183700,183500,309
|
||||
20250429,092100,5520935900,183600,183600,183800,183400,485
|
||||
20250429,092000,5431914700,183600,184000,184000,183500,1645
|
||||
20250429,091900,5129658700,184000,184000,184100,184000,213
|
||||
20250429,091800,5090465500,184000,183900,184100,183900,920
|
||||
20250429,091700,4921176700,183900,183900,184000,183800,830
|
||||
20250429,091600,4768505700,183900,183900,184000,183900,471
|
||||
20250429,091500,4681873100,183900,184000,184000,183600,1744
|
||||
20250429,091400,4361306400,184000,184200,184200,183900,986
|
||||
20250429,091300,4179855500,184200,183600,184300,183600,1350
|
||||
20250429,091200,3931465100,183700,183900,183900,183600,277
|
||||
20250429,091100,3880577100,183700,183900,184300,183700,385
|
||||
20250429,091000,3809795200,184000,183600,184400,183600,1080
|
||||
20250429,090900,3610945750,184000,184200,184600,183600,1185
|
||||
20250429,090800,3392599750,184000,183300,184150,183200,1163
|
||||
20250429,090700,3179098250,183300,183100,183400,183000,1102
|
||||
20250429,090600,2977280650,183050,183400,183400,183000,1505
|
||||
20250429,090500,2701581600,183300,183700,183700,183200,2138
|
||||
20250429,090400,2309246400,183900,184100,184200,183800,2077
|
||||
20250429,090300,1927028100,184100,184200,184500,184100,1225
|
||||
20250429,090200,1701315300,184100,184600,184600,184100,2643
|
||||
20250429,090100,1214058100,184700,185100,185100,184500,895
|
||||
20250429,090000,1048681100,185100,185000,185500,184800,5668
|
||||
|
Reference in New Issue
Block a user