Update 2025-04-29 2740 candle_min
This commit is contained in:
575
006910/min/candle-20250429.csv
Normal file
575
006910/min/candle-20250429.csv
Normal file
@@ -0,0 +1,575 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,183300,841863644,2965,2965,2965,2965,4270
|
||||
20250429,183200,841863644,2965,2965,2965,2965,0
|
||||
20250429,183100,841863644,2965,2965,2965,2965,0
|
||||
20250429,183000,841863644,2965,2965,2965,2965,0
|
||||
20250429,182900,841863644,2965,2965,2965,2965,0
|
||||
20250429,182800,841863644,2965,2965,2965,2965,0
|
||||
20250429,182700,841863644,2965,2965,2965,2965,0
|
||||
20250429,182600,841863644,2965,2965,2965,2965,0
|
||||
20250429,182500,841863644,2965,2965,2965,2965,0
|
||||
20250429,182400,841863644,2965,2965,2965,2965,0
|
||||
20250429,182300,841863644,2965,2965,2965,2965,0
|
||||
20250429,182200,841863644,2965,2965,2965,2965,0
|
||||
20250429,182100,841863644,2965,2965,2965,2965,0
|
||||
20250429,182000,841863644,2965,2965,2965,2965,0
|
||||
20250429,181900,841863644,2965,2965,2965,2965,0
|
||||
20250429,181800,841863644,2965,2965,2965,2965,0
|
||||
20250429,181700,841863644,2965,2965,2965,2965,0
|
||||
20250429,181600,841863644,2965,2965,2965,2965,0
|
||||
20250429,181500,841863644,2965,2965,2965,2965,0
|
||||
20250429,181400,841863644,2965,2965,2965,2965,0
|
||||
20250429,181300,841863644,2965,2965,2965,2965,0
|
||||
20250429,181200,841863644,2965,2965,2965,2965,0
|
||||
20250429,181100,841863644,2965,2965,2965,2965,0
|
||||
20250429,181000,841863644,2965,2965,2965,2965,0
|
||||
20250429,180900,841863644,2965,2965,2965,2965,0
|
||||
20250429,180800,841863644,2965,2965,2965,2965,0
|
||||
20250429,180700,841863644,2965,2965,2965,2965,0
|
||||
20250429,180600,841863644,2965,2965,2965,2965,0
|
||||
20250429,180500,841863644,2965,2965,2965,2965,0
|
||||
20250429,180400,841863644,2965,2965,2965,2965,0
|
||||
20250429,180300,841863644,2965,2965,2965,2965,4270
|
||||
20250429,180200,841863644,2965,2965,2965,2965,0
|
||||
20250429,180100,841863644,2965,2965,2965,2965,0
|
||||
20250429,180000,841863644,2965,2965,2965,2965,0
|
||||
20250429,175900,841863644,2965,2965,2965,2965,0
|
||||
20250429,175800,841863644,2965,2965,2965,2965,0
|
||||
20250429,175700,841863644,2965,2965,2965,2965,0
|
||||
20250429,175600,841863644,2965,2965,2965,2965,0
|
||||
20250429,175500,841863644,2965,2965,2965,2965,0
|
||||
20250429,175400,841863644,2965,2965,2965,2965,0
|
||||
20250429,175300,841863644,2965,2965,2965,2965,0
|
||||
20250429,175200,841863644,2965,2965,2965,2965,0
|
||||
20250429,175100,841863644,2965,2965,2965,2965,0
|
||||
20250429,175000,841863644,2965,2965,2965,2965,0
|
||||
20250429,174900,841863644,2965,2965,2965,2965,0
|
||||
20250429,174800,841863644,2965,2965,2965,2965,0
|
||||
20250429,174700,841863644,2965,2965,2965,2965,0
|
||||
20250429,174600,841863644,2965,2965,2965,2965,0
|
||||
20250429,174500,841863644,2965,2965,2965,2965,0
|
||||
20250429,174400,841863644,2965,2965,2965,2965,0
|
||||
20250429,174300,841863644,2965,2965,2965,2965,0
|
||||
20250429,174200,841863644,2965,2965,2965,2965,0
|
||||
20250429,174100,841863644,2965,2965,2965,2965,0
|
||||
20250429,174000,841863644,2965,2965,2965,2965,0
|
||||
20250429,173900,841863644,2965,2965,2965,2965,0
|
||||
20250429,173800,841863644,2965,2965,2965,2965,0
|
||||
20250429,173700,841863644,2965,2965,2965,2965,0
|
||||
20250429,173600,841863644,2965,2965,2965,2965,0
|
||||
20250429,173500,841863644,2965,2965,2965,2965,0
|
||||
20250429,173400,841863644,2965,2965,2965,2965,0
|
||||
20250429,173300,841863644,2965,2965,2965,2965,4270
|
||||
20250429,173200,841863644,2965,2965,2965,2965,0
|
||||
20250429,173100,841863644,2965,2965,2965,2965,0
|
||||
20250429,173000,841863644,2965,2965,2965,2965,0
|
||||
20250429,172900,841863644,2965,2965,2965,2965,0
|
||||
20250429,172800,841863644,2965,2965,2965,2965,0
|
||||
20250429,172700,841863644,2965,2965,2965,2965,0
|
||||
20250429,172600,841863644,2965,2965,2965,2965,0
|
||||
20250429,172500,841863644,2965,2965,2965,2965,0
|
||||
20250429,172400,841863644,2965,2965,2965,2965,0
|
||||
20250429,172300,841863644,2965,2965,2965,2965,0
|
||||
20250429,172200,841863644,2965,2965,2965,2965,0
|
||||
20250429,172100,841863644,2965,2965,2965,2965,0
|
||||
20250429,172000,841863644,2965,2965,2965,2965,0
|
||||
20250429,171900,841863644,2965,2965,2965,2965,0
|
||||
20250429,171800,841863644,2965,2965,2965,2965,0
|
||||
20250429,171700,841863644,2965,2965,2965,2965,0
|
||||
20250429,171600,841863644,2965,2965,2965,2965,0
|
||||
20250429,171500,841863644,2965,2965,2965,2965,0
|
||||
20250429,171400,841863644,2965,2965,2965,2965,0
|
||||
20250429,171300,841863644,2965,2965,2965,2965,0
|
||||
20250429,171200,841863644,2965,2965,2965,2965,0
|
||||
20250429,171100,841863644,2965,2965,2965,2965,0
|
||||
20250429,171000,841863644,2965,2965,2965,2965,0
|
||||
20250429,170900,841863644,2965,2965,2965,2965,0
|
||||
20250429,170800,841863644,2965,2965,2965,2965,0
|
||||
20250429,170700,841863644,2965,2965,2965,2965,0
|
||||
20250429,170600,841863644,2965,2965,2965,2965,0
|
||||
20250429,170500,841863644,2965,2965,2965,2965,0
|
||||
20250429,170400,841863644,2965,2965,2965,2965,0
|
||||
20250429,170300,841863644,2965,2965,2965,2965,4270
|
||||
20250429,170200,841863644,2965,2965,2965,2965,0
|
||||
20250429,170100,841863644,2965,2965,2965,2965,0
|
||||
20250429,170000,841863644,2965,2965,2965,2965,0
|
||||
20250429,165900,841863644,2965,2965,2965,2965,0
|
||||
20250429,165800,841863644,2965,2965,2965,2965,0
|
||||
20250429,165700,841863644,2965,2965,2965,2965,0
|
||||
20250429,165600,841863644,2965,2965,2965,2965,0
|
||||
20250429,165500,841863644,2965,2965,2965,2965,0
|
||||
20250429,165400,841863644,2965,2965,2965,2965,0
|
||||
20250429,165300,841863644,2965,2965,2965,2965,0
|
||||
20250429,165200,841863644,2965,2965,2965,2965,0
|
||||
20250429,165100,841863644,2965,2965,2965,2965,0
|
||||
20250429,165000,841863644,2965,2965,2965,2965,0
|
||||
20250429,164900,841863644,2965,2965,2965,2965,0
|
||||
20250429,164800,841863644,2965,2965,2965,2965,0
|
||||
20250429,164700,841863644,2965,2965,2965,2965,0
|
||||
20250429,164600,841863644,2965,2965,2965,2965,0
|
||||
20250429,164500,841863644,2965,2965,2965,2965,0
|
||||
20250429,164400,841863644,2965,2965,2965,2965,0
|
||||
20250429,164300,841863644,2965,2965,2965,2965,0
|
||||
20250429,164200,841863644,2965,2965,2965,2965,0
|
||||
20250429,164100,841863644,2965,2965,2965,2965,0
|
||||
20250429,164000,841863644,2965,2965,2965,2965,0
|
||||
20250429,163900,841863644,2965,2965,2965,2965,0
|
||||
20250429,163800,841863644,2965,2965,2965,2965,0
|
||||
20250429,163700,841863644,2965,2965,2965,2965,0
|
||||
20250429,163600,841863644,2965,2965,2965,2965,0
|
||||
20250429,163500,841863644,2965,2965,2965,2965,0
|
||||
20250429,163400,841863644,2965,2965,2965,2965,0
|
||||
20250429,163300,841863644,2965,2965,2965,2965,4270
|
||||
20250429,163200,841863644,2965,2965,2965,2965,0
|
||||
20250429,163100,841863644,2965,2965,2965,2965,0
|
||||
20250429,163000,841863644,2965,2965,2965,2965,0
|
||||
20250429,162900,841863644,2965,2965,2965,2965,0
|
||||
20250429,162800,841863644,2965,2965,2965,2965,0
|
||||
20250429,162700,841863644,2965,2965,2965,2965,0
|
||||
20250429,162600,841863644,2965,2965,2965,2965,0
|
||||
20250429,162500,841863644,2965,2965,2965,2965,0
|
||||
20250429,162400,841863644,2965,2965,2965,2965,0
|
||||
20250429,162300,841863644,2965,2965,2965,2965,0
|
||||
20250429,162200,841863644,2965,2965,2965,2965,0
|
||||
20250429,162100,841863644,2965,2965,2965,2965,0
|
||||
20250429,162000,841863644,2965,2965,2965,2965,0
|
||||
20250429,161900,841863644,2965,2965,2965,2965,0
|
||||
20250429,161800,841863644,2965,2965,2965,2965,0
|
||||
20250429,161700,841863644,2965,2965,2965,2965,0
|
||||
20250429,161600,841863644,2965,2965,2965,2965,0
|
||||
20250429,161500,841863644,2965,2965,2965,2965,0
|
||||
20250429,161400,841863644,2965,2965,2965,2965,0
|
||||
20250429,161300,841863644,2965,2965,2965,2965,0
|
||||
20250429,161200,841863644,2965,2965,2965,2965,0
|
||||
20250429,161100,841863644,2965,2965,2965,2965,0
|
||||
20250429,161000,841863644,2965,2965,2965,2965,0
|
||||
20250429,160900,841863644,2965,2965,2965,2965,0
|
||||
20250429,160800,841863644,2965,2965,2965,2965,0
|
||||
20250429,160700,841863644,2965,2965,2965,2965,0
|
||||
20250429,160600,841863644,2965,2965,2965,2965,0
|
||||
20250429,160500,841863644,2965,2965,2965,2965,0
|
||||
20250429,160400,841863644,2965,2965,2965,2965,0
|
||||
20250429,160300,841863644,2965,2965,2965,2965,4270
|
||||
20250429,160200,841863644,2965,2965,2965,2965,0
|
||||
20250429,160100,841863644,2965,2965,2965,2965,0
|
||||
20250429,160000,841863644,2965,2965,2965,2965,0
|
||||
20250429,155900,841863644,2965,2965,2965,2965,0
|
||||
20250429,155800,841863644,2965,2965,2965,2965,0
|
||||
20250429,155700,841863644,2965,2965,2965,2965,0
|
||||
20250429,155600,841863644,2965,2965,2965,2965,0
|
||||
20250429,155500,841863644,2965,2965,2965,2965,0
|
||||
20250429,155400,841863644,2965,2965,2965,2965,0
|
||||
20250429,155300,841863644,2965,2965,2965,2965,0
|
||||
20250429,155200,841863644,2965,2965,2965,2965,0
|
||||
20250429,155100,841863644,2965,2965,2965,2965,0
|
||||
20250429,155000,841863644,2965,2965,2965,2965,0
|
||||
20250429,154900,841863644,2965,2965,2965,2965,0
|
||||
20250429,154800,841863644,2965,2965,2965,2965,0
|
||||
20250429,154700,841863644,2965,2965,2965,2965,0
|
||||
20250429,154600,841863644,2965,2965,2965,2965,0
|
||||
20250429,154500,841863644,2965,2965,2965,2965,0
|
||||
20250429,154400,841863644,2965,2965,2965,2965,0
|
||||
20250429,154300,841863644,2965,2965,2965,2965,0
|
||||
20250429,154200,841863644,2965,2965,2965,2965,0
|
||||
20250429,154100,841863644,2965,2965,2965,2965,0
|
||||
20250429,154000,841863644,2965,2965,2965,2965,0
|
||||
20250429,153900,841863644,2965,2965,2965,2965,0
|
||||
20250429,153800,841863644,2965,2965,2965,2965,0
|
||||
20250429,153700,841863644,2965,2965,2965,2965,0
|
||||
20250429,153600,841863644,2965,2965,2965,2965,0
|
||||
20250429,153500,841863644,2965,2965,2965,2965,0
|
||||
20250429,153400,841863644,2965,2965,2965,2965,0
|
||||
20250429,153300,841863644,2965,2965,2965,2965,4270
|
||||
20250429,153200,841863644,2965,2965,2965,2965,0
|
||||
20250429,153100,841863644,2965,2965,2965,2965,0
|
||||
20250429,153000,841863644,2965,2965,2965,2965,4270
|
||||
20250429,152900,829203094,2955,2955,2955,2955,0
|
||||
20250429,152800,829203094,2955,2955,2955,2955,0
|
||||
20250429,152700,829203094,2955,2955,2955,2955,0
|
||||
20250429,152600,829203094,2955,2955,2955,2955,0
|
||||
20250429,152500,829203094,2955,2955,2955,2955,0
|
||||
20250429,152400,829203094,2955,2955,2955,2955,0
|
||||
20250429,152300,829203094,2955,2955,2955,2955,0
|
||||
20250429,152200,829203094,2955,2955,2955,2955,0
|
||||
20250429,152100,829203094,2955,2955,2955,2955,0
|
||||
20250429,152000,829203094,2955,2955,2955,2955,0
|
||||
20250429,151900,829203094,2955,2965,2965,2955,1621
|
||||
20250429,151800,824405889,2970,2980,2980,2970,1055
|
||||
20250429,151700,821267784,2975,2970,2975,2970,401
|
||||
20250429,151600,820074814,2980,2975,2980,2975,246
|
||||
20250429,151500,819342334,2975,2970,2975,2970,571
|
||||
20250429,151400,817643614,2975,2975,2975,2975,217
|
||||
20250429,151300,816998039,2975,2970,2975,2970,150
|
||||
20250429,151200,816552039,2970,2970,2970,2970,107
|
||||
20250429,151100,816234249,2970,2975,2975,2970,312
|
||||
20250429,151000,815306389,2965,2965,2965,2965,0
|
||||
20250429,150900,815306389,2965,2975,2975,2965,32
|
||||
20250429,150800,815211199,2975,2970,2975,2970,3709
|
||||
20250429,150700,804182249,2965,2965,2965,2965,50
|
||||
20250429,150600,804033999,2965,2965,2965,2965,15
|
||||
20250429,150500,803989524,2965,2965,2965,2965,1293
|
||||
20250429,150400,800155779,2960,2965,2965,2950,1091
|
||||
20250429,150300,796925594,2965,2965,2965,2965,50
|
||||
20250429,150200,796777344,2965,2965,2965,2965,200
|
||||
20250429,150100,796184344,2965,2955,2965,2955,1204
|
||||
20250429,150000,792623704,2960,2955,2960,2945,2669
|
||||
20250429,145900,784745079,2955,2960,2960,2955,1330
|
||||
20250429,145800,780812429,2960,2960,2960,2960,0
|
||||
20250429,145700,780812429,2960,2960,2960,2960,500
|
||||
20250429,145600,779332429,2960,2960,2960,2960,0
|
||||
20250429,145500,779332429,2960,2960,2960,2960,50
|
||||
20250429,145400,779184429,2970,2970,2970,2970,0
|
||||
20250429,145300,779184429,2970,2970,2970,2970,25
|
||||
20250429,145200,779110179,2970,2965,2970,2960,2141
|
||||
20250429,145100,772762929,2965,2965,2965,2965,68
|
||||
20250429,145000,772561309,2965,2965,2965,2965,71
|
||||
20250429,144900,772350794,2965,2965,2965,2965,19
|
||||
20250429,144800,772294459,2970,2960,2970,2960,2439
|
||||
20250429,144700,765061979,2965,2965,2965,2965,1358
|
||||
20250429,144600,761035509,2965,2965,2965,2965,692
|
||||
20250429,144500,758983729,2960,2960,2960,2960,500
|
||||
20250429,144400,757503729,2960,2960,2960,2960,1028
|
||||
20250429,144300,754460849,2955,2955,2955,2955,100
|
||||
20250429,144200,754165349,2955,2955,2955,2955,0
|
||||
20250429,144100,754165349,2955,2955,2955,2955,622
|
||||
20250429,144000,752327339,2955,2955,2955,2955,47
|
||||
20250429,143900,752188454,2955,2955,2955,2955,0
|
||||
20250429,143800,752188454,2955,2955,2955,2955,9
|
||||
20250429,143700,752161859,2955,2955,2955,2955,501
|
||||
20250429,143600,750681404,2955,2955,2955,2955,866
|
||||
20250429,143500,748122374,2965,2965,2965,2965,0
|
||||
20250429,143400,748122374,2965,2965,2965,2965,124
|
||||
20250429,143300,747754714,2955,2960,2960,2955,414
|
||||
20250429,143200,746531214,2960,2960,2960,2960,276
|
||||
20250429,143100,745714254,2965,2965,2965,2965,0
|
||||
20250429,143000,745714254,2965,2965,2965,2965,3
|
||||
20250429,142900,745705359,2960,2960,2960,2960,3
|
||||
20250429,142800,745696479,2965,2965,2965,2965,0
|
||||
20250429,142700,745696479,2965,2965,2965,2965,5
|
||||
20250429,142600,745681654,2960,2960,2960,2960,878
|
||||
20250429,142500,743082774,2960,2970,2970,2960,336
|
||||
20250429,142400,742086074,2960,2960,2965,2960,1522
|
||||
20250429,142300,737573354,2960,2960,2960,2960,0
|
||||
20250429,142200,737573354,2960,2960,2960,2960,519
|
||||
20250429,142100,736037114,2960,2960,2960,2960,0
|
||||
20250429,142000,736037114,2960,2960,2960,2960,100
|
||||
20250429,141900,735741114,2960,2960,2960,2960,4
|
||||
20250429,141800,735729274,2960,2955,2960,2955,1152
|
||||
20250429,141700,732319404,2960,2960,2960,2960,8
|
||||
20250429,141600,732295724,2960,2960,2960,2960,181
|
||||
20250429,141500,731759964,2965,2965,2965,2965,56
|
||||
20250429,141400,731593924,2965,2960,2965,2960,367
|
||||
20250429,141300,730506369,2960,2960,2960,2960,186
|
||||
20250429,141200,729955809,2960,2960,2960,2960,322
|
||||
20250429,141100,729002689,2960,2960,2960,2960,105
|
||||
20250429,141000,728691889,2960,2960,2960,2960,0
|
||||
20250429,140900,728691889,2960,2960,2960,2945,6
|
||||
20250429,140800,728674174,2945,2945,2945,2945,288
|
||||
20250429,140700,727826014,2940,2950,2950,2940,825
|
||||
20250429,140600,725395739,2945,2955,2955,2945,4747
|
||||
20250429,140500,711397344,2965,2965,2965,2965,199
|
||||
20250429,140400,710807309,2960,2960,2960,2960,1
|
||||
20250429,140300,710804349,2955,2955,2955,2955,333
|
||||
20250429,140200,709820334,2955,2960,2960,2955,730
|
||||
20250429,140100,707662159,2965,2965,2965,2965,0
|
||||
20250429,140000,707662159,2965,2965,2965,2965,0
|
||||
20250429,135900,707662159,2965,2970,2970,2965,1471
|
||||
20250429,135800,703297729,2970,2970,2970,2970,200
|
||||
20250429,135700,702703729,2975,2975,2975,2975,0
|
||||
20250429,135600,702703729,2975,2970,2975,2970,757
|
||||
20250429,135500,700453934,2970,2970,2970,2970,30
|
||||
20250429,135400,700364834,2975,2975,2975,2975,0
|
||||
20250429,135300,700364834,2975,2975,2975,2975,0
|
||||
20250429,135200,700364834,2975,2975,2975,2975,3
|
||||
20250429,135100,700355909,2975,2975,2975,2975,0
|
||||
20250429,135000,700355909,2975,2975,2975,2975,303
|
||||
20250429,134900,699454484,2970,2970,2970,2970,34
|
||||
20250429,134800,699353504,2975,2975,2975,2975,70
|
||||
20250429,134700,699145254,2975,2975,2975,2975,1380
|
||||
20250429,134600,695039754,2975,2975,2975,2975,201
|
||||
20250429,134500,694441779,2975,2970,2975,2970,737
|
||||
20250429,134400,692249749,2970,2970,2970,2970,8559
|
||||
20250429,134300,666829519,2970,2970,2970,2970,0
|
||||
20250429,134200,666829519,2970,2970,2970,2970,257
|
||||
20250429,134100,666066229,2965,2965,2965,2965,69
|
||||
20250429,134000,665861644,2955,2955,2955,2955,0
|
||||
20250429,133900,665861644,2955,2955,2955,2955,275
|
||||
20250429,133800,665049019,2965,2965,2965,2965,0
|
||||
20250429,133700,665049019,2965,2965,2965,2965,213
|
||||
20250429,133600,664417474,2960,2960,2960,2960,58
|
||||
20250429,133500,664245794,2960,2960,2960,2960,0
|
||||
20250429,133400,664245794,2960,2960,2960,2960,1
|
||||
20250429,133300,664242834,2960,2960,2960,2960,20
|
||||
20250429,133200,664183634,2960,2960,2960,2960,366
|
||||
20250429,133100,663100274,2960,2960,2960,2960,0
|
||||
20250429,133000,663100274,2960,2960,2960,2960,0
|
||||
20250429,132900,663100274,2960,2960,2960,2960,491
|
||||
20250429,132800,661646914,2960,2960,2960,2960,30
|
||||
20250429,132700,661558114,2965,2965,2965,2965,404
|
||||
20250429,132600,660360254,2965,2965,2965,2965,570
|
||||
20250429,132500,658670204,2965,2965,2965,2965,187
|
||||
20250429,132400,658115749,2965,2965,2965,2965,0
|
||||
20250429,132300,658115749,2965,2965,2965,2965,0
|
||||
20250429,132200,658115749,2965,2965,2965,2965,383
|
||||
20250429,132100,656980154,2965,2965,2965,2965,461
|
||||
20250429,132000,655613289,2965,2965,2965,2965,39
|
||||
20250429,131900,655497654,2965,2970,2970,2965,267
|
||||
20250429,131800,654704669,2970,2970,2970,2970,26
|
||||
20250429,131700,654627449,2970,2970,2970,2970,0
|
||||
20250429,131600,654627449,2970,2965,2970,2965,184
|
||||
20250429,131500,654080974,2965,2965,2965,2965,1089
|
||||
20250429,131400,650852089,2965,2965,2965,2965,67
|
||||
20250429,131300,650653434,2965,2965,2965,2965,0
|
||||
20250429,131200,650653434,2965,2965,2965,2965,244
|
||||
20250429,131100,649929974,2965,2965,2965,2965,0
|
||||
20250429,131000,649929974,2965,2965,2965,2965,0
|
||||
20250429,130900,649929974,2965,2965,2965,2965,306
|
||||
20250429,130800,649022684,2960,2960,2960,2960,343
|
||||
20250429,130700,648007404,2960,2960,2960,2960,0
|
||||
20250429,130600,648007404,2960,2960,2960,2960,191
|
||||
20250429,130500,647442044,2965,2965,2965,2965,0
|
||||
20250429,130400,647442044,2965,2960,2965,2960,214
|
||||
20250429,130300,646808534,2965,2965,2965,2965,0
|
||||
20250429,130200,646808534,2965,2965,2965,2965,0
|
||||
20250429,130100,646808534,2965,2960,2965,2960,37639
|
||||
20250429,130000,535396234,2960,2960,2960,2960,241
|
||||
20250429,125900,534682874,2960,2960,2960,2960,0
|
||||
20250429,125800,534682874,2960,2960,2960,2960,0
|
||||
20250429,125700,534682874,2960,2960,2960,2960,306
|
||||
20250429,125600,533777114,2955,2955,2955,2955,22
|
||||
20250429,125500,533712104,2955,2955,2955,2955,0
|
||||
20250429,125400,533712104,2955,2955,2955,2955,20
|
||||
20250429,125300,533653004,2950,2950,2950,2950,0
|
||||
20250429,125200,533653004,2950,2950,2950,2950,0
|
||||
20250429,125100,533653004,2950,2950,2950,2950,87
|
||||
20250429,125000,533396354,2950,2950,2950,2950,495
|
||||
20250429,124900,531936104,2950,2955,2955,2950,434
|
||||
20250429,124800,530653639,2955,2955,2955,2955,0
|
||||
20250429,124700,530653639,2955,2955,2955,2955,0
|
||||
20250429,124600,530653639,2955,2955,2955,2955,200
|
||||
20250429,124500,530062639,2955,2955,2955,2955,0
|
||||
20250429,124400,530062639,2955,2955,2955,2955,0
|
||||
20250429,124300,530062639,2955,2955,2955,2955,439
|
||||
20250429,124200,528765394,2955,2955,2955,2955,100
|
||||
20250429,124100,528469894,2950,2950,2950,2950,0
|
||||
20250429,124000,528469894,2950,2950,2950,2950,0
|
||||
20250429,123900,528469894,2950,2955,2955,2950,91
|
||||
20250429,123800,528200994,2955,2955,2955,2955,8
|
||||
20250429,123700,528177354,2955,2955,2955,2955,100
|
||||
20250429,123600,527881854,2955,2955,2955,2955,0
|
||||
20250429,123500,527881854,2955,2955,2955,2955,0
|
||||
20250429,123400,527881854,2955,2955,2955,2955,0
|
||||
20250429,123300,527881854,2955,2955,2955,2955,0
|
||||
20250429,123200,527881854,2955,2955,2955,2955,0
|
||||
20250429,123100,527881854,2955,2955,2955,2955,451
|
||||
20250429,123000,526549149,2960,2955,2960,2955,140
|
||||
20250429,122900,526134754,2955,2955,2955,2955,0
|
||||
20250429,122800,526134754,2955,2955,2955,2955,0
|
||||
20250429,122700,526134754,2955,2955,2955,2955,0
|
||||
20250429,122600,526134754,2955,2955,2955,2955,8
|
||||
20250429,122500,526111114,2955,2955,2955,2955,0
|
||||
20250429,122400,526111114,2955,2955,2955,2955,0
|
||||
20250429,122300,526111114,2955,2955,2955,2955,0
|
||||
20250429,122200,526111114,2955,2955,2955,2955,0
|
||||
20250429,122100,526111114,2955,2955,2955,2955,291
|
||||
20250429,122000,525251209,2960,2955,2960,2955,18
|
||||
20250429,121900,525197964,2960,2960,2960,2960,0
|
||||
20250429,121800,525197964,2960,2960,2960,2960,0
|
||||
20250429,121700,525197964,2960,2960,2960,2960,0
|
||||
20250429,121600,525197964,2960,2960,2960,2960,0
|
||||
20250429,121500,525197964,2960,2960,2960,2960,400
|
||||
20250429,121400,524013964,2960,2960,2960,2960,16
|
||||
20250429,121300,523966604,2955,2955,2955,2955,0
|
||||
20250429,121200,523966604,2955,2955,2955,2955,0
|
||||
20250429,121100,523966604,2955,2955,2955,2955,0
|
||||
20250429,121000,523966604,2955,2955,2955,2955,0
|
||||
20250429,120900,523966604,2955,2955,2955,2955,3300
|
||||
20250429,120800,514215104,2960,2960,2960,2960,0
|
||||
20250429,120700,514215104,2960,2960,2960,2960,1
|
||||
20250429,120600,514212144,2955,2955,2955,2955,0
|
||||
20250429,120500,514212144,2955,2955,2955,2955,0
|
||||
20250429,120400,514212144,2955,2955,2955,2955,1273
|
||||
20250429,120300,510450429,2955,2955,2955,2955,499
|
||||
20250429,120200,508975884,2955,2955,2955,2955,47
|
||||
20250429,120100,508836999,2960,2955,2960,2955,487
|
||||
20250429,120000,507397859,2955,2955,2955,2955,0
|
||||
20250429,115900,507397859,2955,2955,2955,2955,0
|
||||
20250429,115800,507397859,2955,2955,2955,2955,0
|
||||
20250429,115700,507397859,2955,2960,2960,2955,3859
|
||||
20250429,115600,495994349,2960,2960,2960,2960,1
|
||||
20250429,115500,495991389,2960,2960,2960,2960,0
|
||||
20250429,115400,495991389,2960,2960,2960,2960,302
|
||||
20250429,115300,495097469,2960,2960,2960,2960,0
|
||||
20250429,115200,495097469,2960,2960,2960,2960,34
|
||||
20250429,115100,494996829,2960,2960,2960,2960,100
|
||||
20250429,115000,494700829,2955,2960,2960,2955,115
|
||||
20250429,114900,494360999,2955,2960,2960,2955,321
|
||||
20250429,114800,493411419,2960,2960,2960,2960,668
|
||||
20250429,114700,491434139,2955,2955,2955,2955,0
|
||||
20250429,114600,491434139,2955,2955,2955,2955,10
|
||||
20250429,114500,491404589,2955,2955,2955,2955,0
|
||||
20250429,114400,491404589,2955,2955,2955,2955,1
|
||||
20250429,114300,491401634,2955,2955,2955,2955,0
|
||||
20250429,114200,491401634,2955,2955,2955,2955,400
|
||||
20250429,114100,490219634,2960,2960,2960,2960,0
|
||||
20250429,114000,490219634,2960,2960,2960,2960,0
|
||||
20250429,113900,490219634,2960,2957,2960,2957,345
|
||||
20250429,113800,489198584,2955,2955,2955,2955,0
|
||||
20250429,113700,489198584,2955,2955,2955,2955,80
|
||||
20250429,113600,488962184,2955,2955,2955,2955,792
|
||||
20250429,113500,486621824,2960,2960,2960,2960,118
|
||||
20250429,113400,486272544,2955,2955,2955,2955,5
|
||||
20250429,113300,486257769,2955,2960,2960,2955,1492
|
||||
20250429,113200,481848354,2960,2960,2960,2960,0
|
||||
20250429,113100,481848354,2960,2965,2965,2960,842
|
||||
20250429,113000,479355979,2965,2965,2965,2965,0
|
||||
20250429,112900,479355979,2965,2965,2965,2965,188
|
||||
20250429,112800,478798559,2965,2965,2965,2965,166
|
||||
20250429,112700,478306369,2970,2970,2970,2970,459
|
||||
20250429,112600,476943139,2970,2970,2970,2970,21
|
||||
20250429,112500,476880769,2975,2970,2975,2970,188
|
||||
20250429,112400,476321519,2965,2970,2970,2965,394
|
||||
20250429,112300,475152719,2970,2970,2970,2970,55
|
||||
20250429,112200,474989369,2970,2970,2970,2970,1661
|
||||
20250429,112100,470056199,2967,2967,2967,2967,29
|
||||
20250429,112000,469970156,2965,2965,2965,2965,191
|
||||
20250429,111900,469403841,2965,2965,2965,2965,616
|
||||
20250429,111800,467577401,2965,2965,2970,2965,311
|
||||
20250429,111700,466653786,2970,2970,2970,2970,200
|
||||
20250429,111600,466059786,2970,2960,2970,2960,448
|
||||
20250429,111500,464729706,2960,2965,2970,2960,4845
|
||||
20250429,111400,450367226,2960,2960,2960,2960,0
|
||||
20250429,111300,450367226,2960,2960,2960,2955,510
|
||||
20250429,111200,448858221,2965,2965,2965,2965,0
|
||||
20250429,111100,448858221,2965,2960,2965,2960,1806
|
||||
20250429,111000,443511556,2955,2955,2955,2950,100
|
||||
20250429,110900,443216116,2955,2955,2955,2955,10
|
||||
20250429,110800,443186566,2960,2960,2960,2960,0
|
||||
20250429,110700,443186566,2960,2960,2960,2960,0
|
||||
20250429,110600,443186566,2960,2955,2960,2955,1715
|
||||
20250429,110500,438111181,2960,2955,2960,2955,1378
|
||||
20250429,110400,434039186,2950,2950,2950,2950,10
|
||||
20250429,110300,434009686,2955,2955,2955,2955,0
|
||||
20250429,110200,434009686,2955,2955,2955,2955,174
|
||||
20250429,110100,433495516,2950,2950,2950,2950,10
|
||||
20250429,110000,433466016,2950,2950,2950,2950,5
|
||||
20250429,105900,433451266,2950,2955,2955,2950,11
|
||||
20250429,105800,433418786,2950,2950,2950,2950,0
|
||||
20250429,105700,433418786,2950,2950,2950,2950,0
|
||||
20250429,105600,433418786,2950,2950,2950,2950,80
|
||||
20250429,105500,433182786,2950,2950,2950,2950,1
|
||||
20250429,105400,433179836,2960,2960,2960,2960,300
|
||||
20250429,105300,432291836,2960,2960,2960,2960,0
|
||||
20250429,105200,432291836,2960,2960,2960,2960,0
|
||||
20250429,105100,432291836,2960,2950,2960,2950,438
|
||||
20250429,105000,430998746,2950,2950,2950,2950,0
|
||||
20250429,104900,430998746,2950,2950,2950,2950,233
|
||||
20250429,104800,430311396,2955,2955,2955,2955,0
|
||||
20250429,104700,430311396,2955,2955,2955,2955,0
|
||||
20250429,104600,430311396,2955,2955,2955,2955,1132
|
||||
20250429,104500,426966336,2955,2955,2955,2955,14
|
||||
20250429,104400,426924966,2960,2960,2960,2960,0
|
||||
20250429,104300,426924966,2960,2950,2960,2950,48
|
||||
20250429,104200,426782936,2950,2950,2950,2950,450
|
||||
20250429,104100,425455436,2950,2955,2955,2950,855
|
||||
20250429,104000,422932621,2950,2950,2950,2950,0
|
||||
20250429,103900,422932621,2950,2950,2950,2950,534
|
||||
20250429,103800,421357321,2950,2950,2950,2950,210
|
||||
20250429,103700,420737821,2950,2955,2955,2950,400
|
||||
20250429,103600,419557811,2955,2955,2955,2955,8
|
||||
20250429,103500,419534171,2950,2960,2960,2950,53
|
||||
20250429,103400,419377391,2960,2960,2960,2960,1
|
||||
20250429,103300,419374431,2950,2950,2950,2950,0
|
||||
20250429,103200,419374431,2950,2950,2955,2950,480
|
||||
20250429,103100,417956426,2960,2955,2960,2950,3630
|
||||
20250429,103000,407218046,2960,2960,2960,2960,0
|
||||
20250429,102900,407218046,2960,2960,2960,2960,43
|
||||
20250429,102800,407090766,2960,2960,2960,2960,10
|
||||
20250429,102700,407061166,2960,2955,2960,2955,1040
|
||||
20250429,102600,403985471,2960,2960,2960,2960,5
|
||||
20250429,102500,403970671,2960,2960,2960,2960,0
|
||||
20250429,102400,403970671,2960,2955,2960,2955,115
|
||||
20250429,102300,403630276,2960,2960,2965,2960,1506
|
||||
20250429,102200,399172001,2965,2965,2965,2965,64
|
||||
20250429,102100,398982241,2965,2970,2970,2965,600
|
||||
20250429,102000,397201761,2970,2967,2970,2967,80
|
||||
20250429,101900,396964302,2965,2965,2965,2965,478
|
||||
20250429,101800,395547032,2965,2965,2965,2965,1018
|
||||
20250429,101700,392528662,2965,2965,2965,2960,1369
|
||||
20250429,101600,388471347,2970,2965,2970,2965,3159
|
||||
20250429,101500,379098777,2965,2962,2965,2960,3956
|
||||
20250429,101400,367377577,2962,2962,2965,2962,1285
|
||||
20250429,101300,363569169,2965,2962,2965,2962,46
|
||||
20250429,101200,363432902,2965,2965,2965,2965,1
|
||||
20250429,101100,363429937,2960,2960,2965,2955,1934
|
||||
20250429,101000,357704127,2960,2955,2960,2955,2687
|
||||
20250429,100900,349752122,2960,2960,2960,2960,4
|
||||
20250429,100800,349740282,2955,2955,2960,2955,2240
|
||||
20250429,100700,343120232,2955,2960,2960,2950,1068
|
||||
20250429,100600,339964607,2955,2955,2960,2955,1202
|
||||
20250429,100500,336412692,2950,2955,2955,2950,212
|
||||
20250429,100400,335786807,2950,2950,2955,2950,962
|
||||
20250429,100300,332944847,2950,2935,2950,2935,10353
|
||||
20250429,100200,302499967,2940,2930,2940,2930,480
|
||||
20250429,100100,301092727,2935,2935,2935,2935,0
|
||||
20250429,100000,301092727,2935,2937,2937,2935,5063
|
||||
20250429,095900,286232138,2937,2937,2937,2937,3622
|
||||
20250429,095800,275594324,2937,2937,2937,2937,0
|
||||
20250429,095700,275594324,2937,2937,2940,2937,1791
|
||||
20250429,095600,270334154,2937,2937,2937,2937,825
|
||||
20250429,095500,267911129,2940,2940,2940,2937,806
|
||||
20250429,095400,265541789,2940,2940,2940,2940,1800
|
||||
20250429,095300,260249789,2940,2940,2940,2940,1
|
||||
20250429,095200,260246849,2940,2937,2940,2937,585
|
||||
20250429,095100,258528668,2937,2932,2940,2932,6696
|
||||
20250429,095000,238869243,2935,2935,2935,2932,1135
|
||||
20250429,094900,235541408,2935,2930,2935,2930,3973
|
||||
20250429,094800,223889926,2930,2930,2930,2930,1
|
||||
20250429,094700,223886996,2930,2930,2930,2930,552
|
||||
20250429,094600,222269636,2935,2935,2935,2935,1
|
||||
20250429,094500,222266701,2935,2935,2935,2935,4
|
||||
20250429,094400,222254961,2935,2935,2935,2935,4
|
||||
20250429,094300,222243221,2935,2930,2935,2930,52
|
||||
20250429,094200,222090761,2920,2920,2920,2920,50
|
||||
20250429,094100,221944761,2935,2935,2935,2935,0
|
||||
20250429,094000,221944761,2935,2935,2935,2935,0
|
||||
20250429,093900,221944761,2935,2935,2935,2935,0
|
||||
20250429,093800,221944761,2935,2935,2935,2935,1248
|
||||
20250429,093700,218281881,2920,2920,2920,2920,0
|
||||
20250429,093600,218281881,2920,2940,2940,2920,1438
|
||||
20250429,093500,214069011,2935,2935,2935,2935,500
|
||||
20250429,093400,212601511,2940,2930,2940,2930,2967
|
||||
20250429,093300,203884081,2930,2930,2935,2930,720
|
||||
20250429,093200,201772481,2930,2930,2935,2930,4037
|
||||
20250429,093100,189927451,2930,2930,2930,2930,703
|
||||
20250429,093000,187867661,2930,2930,2930,2925,222
|
||||
20250429,092900,187217451,2930,2925,2930,2920,26
|
||||
20250429,092800,187141286,2920,2925,2925,2920,43
|
||||
20250429,092700,187015721,2930,2927,2930,2925,6736
|
||||
20250429,092600,167299439,2930,2930,2930,2930,2
|
||||
20250429,092500,167293579,2930,2930,2930,2927,8
|
||||
20250429,092400,167270145,2930,2930,2930,2925,10307
|
||||
20250429,092300,137122145,2930,2930,2930,2930,2105
|
||||
20250429,092200,130954495,2905,2925,2925,2905,4010
|
||||
20250429,092100,119296315,2925,2925,2925,2925,64
|
||||
20250429,092000,119109115,2930,2930,2930,2930,58
|
||||
20250429,091900,118939175,2925,2925,2925,2925,0
|
||||
20250429,091800,118939175,2925,2930,2930,2925,4
|
||||
20250429,091700,118927465,2930,2930,2930,2930,0
|
||||
20250429,091600,118927465,2930,2930,2930,2930,200
|
||||
20250429,091500,118341465,2930,2930,2930,2930,1089
|
||||
20250429,091400,115150695,2930,2935,2935,2930,64
|
||||
20250429,091300,114962895,2935,2935,2935,2935,200
|
||||
20250429,091200,114375895,2930,2930,2930,2930,51
|
||||
20250429,091100,114226465,2920,2935,2935,2915,833
|
||||
20250429,091000,111791500,2930,2930,2930,2930,70
|
||||
20250429,090900,111586400,2920,2920,2925,2920,2060
|
||||
20250429,090800,105568615,2925,2925,2925,2925,43
|
||||
20250429,090700,105442840,2910,2920,2920,2910,1796
|
||||
20250429,090600,100204575,2935,2935,2935,2925,581
|
||||
20250429,090500,98503690,2965,2955,2965,2955,1000
|
||||
20250429,090400,95539000,2965,2930,2985,2930,20847
|
||||
20250429,090300,33971850,2930,2925,2930,2925,13
|
||||
20250429,090200,33933820,2925,2920,2925,2915,112
|
||||
20250429,090100,33606825,2925,2930,2940,2925,671
|
||||
20250429,090000,31640315,2935,2945,2960,2925,10723
|
||||
|
Reference in New Issue
Block a user