Update 2025-04-29 2740 candle_min
This commit is contained in:
575
006920/min/candle-20250429.csv
Normal file
575
006920/min/candle-20250429.csv
Normal file
@@ -0,0 +1,575 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,183300,16490016364,4875,4875,4875,4875,22634
|
||||
20250429,183200,16490016364,4875,4875,4875,4875,0
|
||||
20250429,183100,16490016364,4875,4875,4875,4875,0
|
||||
20250429,183000,16490016364,4875,4875,4875,4875,0
|
||||
20250429,182900,16490016364,4875,4875,4875,4875,0
|
||||
20250429,182800,16490016364,4875,4875,4875,4875,0
|
||||
20250429,182700,16490016364,4875,4875,4875,4875,0
|
||||
20250429,182600,16490016364,4875,4875,4875,4875,0
|
||||
20250429,182500,16490016364,4875,4875,4875,4875,0
|
||||
20250429,182400,16490016364,4875,4875,4875,4875,0
|
||||
20250429,182300,16490016364,4875,4875,4875,4875,0
|
||||
20250429,182200,16490016364,4875,4875,4875,4875,0
|
||||
20250429,182100,16490016364,4875,4875,4875,4875,0
|
||||
20250429,182000,16490016364,4875,4875,4875,4875,0
|
||||
20250429,181900,16490016364,4875,4875,4875,4875,0
|
||||
20250429,181800,16490016364,4875,4875,4875,4875,0
|
||||
20250429,181700,16490016364,4875,4875,4875,4875,0
|
||||
20250429,181600,16490016364,4875,4875,4875,4875,0
|
||||
20250429,181500,16490016364,4875,4875,4875,4875,0
|
||||
20250429,181400,16490016364,4875,4875,4875,4875,0
|
||||
20250429,181300,16490016364,4875,4875,4875,4875,0
|
||||
20250429,181200,16490016364,4875,4875,4875,4875,0
|
||||
20250429,181100,16490016364,4875,4875,4875,4875,0
|
||||
20250429,181000,16490016364,4875,4875,4875,4875,0
|
||||
20250429,180900,16490016364,4875,4875,4875,4875,0
|
||||
20250429,180800,16490016364,4875,4875,4875,4875,0
|
||||
20250429,180700,16490016364,4875,4875,4875,4875,0
|
||||
20250429,180600,16490016364,4875,4875,4875,4875,0
|
||||
20250429,180500,16490016364,4875,4875,4875,4875,0
|
||||
20250429,180400,16490016364,4875,4875,4875,4875,0
|
||||
20250429,180300,16490016364,4875,4875,4875,4875,22634
|
||||
20250429,180200,16490016364,4875,4875,4875,4875,0
|
||||
20250429,180100,16490016364,4875,4875,4875,4875,0
|
||||
20250429,180000,16490016364,4875,4875,4875,4875,0
|
||||
20250429,175900,16490016364,4875,4875,4875,4875,0
|
||||
20250429,175800,16490016364,4875,4875,4875,4875,0
|
||||
20250429,175700,16490016364,4875,4875,4875,4875,0
|
||||
20250429,175600,16490016364,4875,4875,4875,4875,0
|
||||
20250429,175500,16490016364,4875,4875,4875,4875,0
|
||||
20250429,175400,16490016364,4875,4875,4875,4875,0
|
||||
20250429,175300,16490016364,4875,4875,4875,4875,0
|
||||
20250429,175200,16490016364,4875,4875,4875,4875,0
|
||||
20250429,175100,16490016364,4875,4875,4875,4875,0
|
||||
20250429,175000,16490016364,4875,4875,4875,4875,0
|
||||
20250429,174900,16490016364,4875,4875,4875,4875,0
|
||||
20250429,174800,16490016364,4875,4875,4875,4875,0
|
||||
20250429,174700,16490016364,4875,4875,4875,4875,0
|
||||
20250429,174600,16490016364,4875,4875,4875,4875,0
|
||||
20250429,174500,16490016364,4875,4875,4875,4875,0
|
||||
20250429,174400,16490016364,4875,4875,4875,4875,0
|
||||
20250429,174300,16490016364,4875,4875,4875,4875,0
|
||||
20250429,174200,16490016364,4875,4875,4875,4875,0
|
||||
20250429,174100,16490016364,4875,4875,4875,4875,0
|
||||
20250429,174000,16490016364,4875,4875,4875,4875,0
|
||||
20250429,173900,16490016364,4875,4875,4875,4875,0
|
||||
20250429,173800,16490016364,4875,4875,4875,4875,0
|
||||
20250429,173700,16490016364,4875,4875,4875,4875,0
|
||||
20250429,173600,16490016364,4875,4875,4875,4875,0
|
||||
20250429,173500,16490016364,4875,4875,4875,4875,0
|
||||
20250429,173400,16490016364,4875,4875,4875,4875,0
|
||||
20250429,173300,16490016364,4875,4875,4875,4875,22634
|
||||
20250429,173200,16490016364,4875,4875,4875,4875,0
|
||||
20250429,173100,16490016364,4875,4875,4875,4875,0
|
||||
20250429,173000,16490016364,4875,4875,4875,4875,0
|
||||
20250429,172900,16490016364,4875,4875,4875,4875,0
|
||||
20250429,172800,16490016364,4875,4875,4875,4875,0
|
||||
20250429,172700,16490016364,4875,4875,4875,4875,0
|
||||
20250429,172600,16490016364,4875,4875,4875,4875,0
|
||||
20250429,172500,16490016364,4875,4875,4875,4875,0
|
||||
20250429,172400,16490016364,4875,4875,4875,4875,0
|
||||
20250429,172300,16490016364,4875,4875,4875,4875,0
|
||||
20250429,172200,16490016364,4875,4875,4875,4875,0
|
||||
20250429,172100,16490016364,4875,4875,4875,4875,0
|
||||
20250429,172000,16490016364,4875,4875,4875,4875,0
|
||||
20250429,171900,16490016364,4875,4875,4875,4875,0
|
||||
20250429,171800,16490016364,4875,4875,4875,4875,0
|
||||
20250429,171700,16490016364,4875,4875,4875,4875,0
|
||||
20250429,171600,16490016364,4875,4875,4875,4875,0
|
||||
20250429,171500,16490016364,4875,4875,4875,4875,0
|
||||
20250429,171400,16490016364,4875,4875,4875,4875,0
|
||||
20250429,171300,16490016364,4875,4875,4875,4875,0
|
||||
20250429,171200,16490016364,4875,4875,4875,4875,0
|
||||
20250429,171100,16490016364,4875,4875,4875,4875,0
|
||||
20250429,171000,16490016364,4875,4875,4875,4875,0
|
||||
20250429,170900,16490016364,4875,4875,4875,4875,0
|
||||
20250429,170800,16490016364,4875,4875,4875,4875,0
|
||||
20250429,170700,16490016364,4875,4875,4875,4875,0
|
||||
20250429,170600,16490016364,4875,4875,4875,4875,0
|
||||
20250429,170500,16490016364,4875,4875,4875,4875,0
|
||||
20250429,170400,16490016364,4875,4875,4875,4875,0
|
||||
20250429,170300,16490016364,4875,4875,4875,4875,22634
|
||||
20250429,170200,16490016364,4875,4875,4875,4875,0
|
||||
20250429,170100,16490016364,4875,4875,4875,4875,0
|
||||
20250429,170000,16490016364,4875,4875,4875,4875,0
|
||||
20250429,165900,16490016364,4875,4875,4875,4875,0
|
||||
20250429,165800,16490016364,4875,4875,4875,4875,0
|
||||
20250429,165700,16490016364,4875,4875,4875,4875,0
|
||||
20250429,165600,16490016364,4875,4875,4875,4875,0
|
||||
20250429,165500,16490016364,4875,4875,4875,4875,0
|
||||
20250429,165400,16490016364,4875,4875,4875,4875,0
|
||||
20250429,165300,16490016364,4875,4875,4875,4875,0
|
||||
20250429,165200,16490016364,4875,4875,4875,4875,0
|
||||
20250429,165100,16490016364,4875,4875,4875,4875,0
|
||||
20250429,165000,16490016364,4875,4875,4875,4875,0
|
||||
20250429,164900,16490016364,4875,4875,4875,4875,0
|
||||
20250429,164800,16490016364,4875,4875,4875,4875,0
|
||||
20250429,164700,16490016364,4875,4875,4875,4875,0
|
||||
20250429,164600,16490016364,4875,4875,4875,4875,0
|
||||
20250429,164500,16490016364,4875,4875,4875,4875,0
|
||||
20250429,164400,16490016364,4875,4875,4875,4875,0
|
||||
20250429,164300,16490016364,4875,4875,4875,4875,0
|
||||
20250429,164200,16490016364,4875,4875,4875,4875,0
|
||||
20250429,164100,16490016364,4875,4875,4875,4875,0
|
||||
20250429,164000,16490016364,4875,4875,4875,4875,0
|
||||
20250429,163900,16490016364,4875,4875,4875,4875,0
|
||||
20250429,163800,16490016364,4875,4875,4875,4875,0
|
||||
20250429,163700,16490016364,4875,4875,4875,4875,0
|
||||
20250429,163600,16490016364,4875,4875,4875,4875,0
|
||||
20250429,163500,16490016364,4875,4875,4875,4875,0
|
||||
20250429,163400,16490016364,4875,4875,4875,4875,0
|
||||
20250429,163300,16490016364,4875,4875,4875,4875,22634
|
||||
20250429,163200,16490016364,4875,4875,4875,4875,0
|
||||
20250429,163100,16490016364,4875,4875,4875,4875,0
|
||||
20250429,163000,16490016364,4875,4875,4875,4875,0
|
||||
20250429,162900,16490016364,4875,4875,4875,4875,0
|
||||
20250429,162800,16490016364,4875,4875,4875,4875,0
|
||||
20250429,162700,16490016364,4875,4875,4875,4875,0
|
||||
20250429,162600,16490016364,4875,4875,4875,4875,0
|
||||
20250429,162500,16490016364,4875,4875,4875,4875,0
|
||||
20250429,162400,16490016364,4875,4875,4875,4875,0
|
||||
20250429,162300,16490016364,4875,4875,4875,4875,0
|
||||
20250429,162200,16490016364,4875,4875,4875,4875,0
|
||||
20250429,162100,16490016364,4875,4875,4875,4875,0
|
||||
20250429,162000,16490016364,4875,4875,4875,4875,0
|
||||
20250429,161900,16490016364,4875,4875,4875,4875,0
|
||||
20250429,161800,16490016364,4875,4875,4875,4875,0
|
||||
20250429,161700,16490016364,4875,4875,4875,4875,0
|
||||
20250429,161600,16490016364,4875,4875,4875,4875,0
|
||||
20250429,161500,16490016364,4875,4875,4875,4875,0
|
||||
20250429,161400,16490016364,4875,4875,4875,4875,0
|
||||
20250429,161300,16490016364,4875,4875,4875,4875,0
|
||||
20250429,161200,16490016364,4875,4875,4875,4875,0
|
||||
20250429,161100,16490016364,4875,4875,4875,4875,0
|
||||
20250429,161000,16490016364,4875,4875,4875,4875,0
|
||||
20250429,160900,16490016364,4875,4875,4875,4875,0
|
||||
20250429,160800,16490016364,4875,4875,4875,4875,0
|
||||
20250429,160700,16490016364,4875,4875,4875,4875,0
|
||||
20250429,160600,16490016364,4875,4875,4875,4875,0
|
||||
20250429,160500,16490016364,4875,4875,4875,4875,0
|
||||
20250429,160400,16490016364,4875,4875,4875,4875,0
|
||||
20250429,160300,16490016364,4875,4875,4875,4875,22634
|
||||
20250429,160200,16490016364,4875,4875,4875,4875,0
|
||||
20250429,160100,16490016364,4875,4875,4875,4875,0
|
||||
20250429,160000,16490016364,4875,4875,4875,4875,0
|
||||
20250429,155900,16490016364,4875,4875,4875,4875,0
|
||||
20250429,155800,16490016364,4875,4875,4875,4875,0
|
||||
20250429,155700,16490016364,4875,4875,4875,4875,0
|
||||
20250429,155600,16490016364,4875,4875,4875,4875,0
|
||||
20250429,155500,16490016364,4875,4875,4875,4875,0
|
||||
20250429,155400,16490016364,4875,4875,4875,4875,0
|
||||
20250429,155300,16490016364,4875,4875,4875,4875,0
|
||||
20250429,155200,16490016364,4875,4875,4875,4875,0
|
||||
20250429,155100,16490016364,4875,4875,4875,4875,0
|
||||
20250429,155000,16490016364,4875,4875,4875,4875,0
|
||||
20250429,154900,16490016364,4875,4875,4875,4875,0
|
||||
20250429,154800,16490016364,4875,4875,4875,4875,0
|
||||
20250429,154700,16490016364,4875,4875,4875,4875,0
|
||||
20250429,154600,16490016364,4875,4875,4875,4875,0
|
||||
20250429,154500,16490016364,4875,4875,4875,4875,0
|
||||
20250429,154400,16490016364,4875,4875,4875,4875,0
|
||||
20250429,154300,16490016364,4875,4875,4875,4875,0
|
||||
20250429,154200,16490016364,4875,4875,4875,4875,0
|
||||
20250429,154100,16490016364,4875,4875,4875,4875,0
|
||||
20250429,154000,16490016364,4875,4875,4875,4875,0
|
||||
20250429,153900,16490016364,4875,4875,4875,4875,0
|
||||
20250429,153800,16490016364,4875,4875,4875,4875,0
|
||||
20250429,153700,16490016364,4875,4875,4875,4875,0
|
||||
20250429,153600,16490016364,4875,4875,4875,4875,0
|
||||
20250429,153500,16490016364,4875,4875,4875,4875,0
|
||||
20250429,153400,16490016364,4875,4875,4875,4875,0
|
||||
20250429,153300,16490016364,4875,4875,4875,4875,22634
|
||||
20250429,153200,16490016364,4875,4875,4875,4875,0
|
||||
20250429,153100,16490016364,4875,4875,4875,4875,0
|
||||
20250429,153000,16490016364,4875,4875,4875,4875,22634
|
||||
20250429,152900,16379675614,4910,4910,4910,4910,0
|
||||
20250429,152800,16379675614,4910,4910,4910,4910,0
|
||||
20250429,152700,16379675614,4910,4910,4910,4910,0
|
||||
20250429,152600,16379675614,4910,4910,4910,4910,0
|
||||
20250429,152500,16379675614,4910,4910,4910,4910,0
|
||||
20250429,152400,16379675614,4910,4910,4910,4910,0
|
||||
20250429,152300,16379675614,4910,4910,4910,4910,0
|
||||
20250429,152200,16379675614,4910,4910,4910,4910,0
|
||||
20250429,152100,16379675614,4910,4910,4910,4910,0
|
||||
20250429,152000,16379675614,4910,4910,4910,4910,0
|
||||
20250429,151900,16379675614,4910,4910,4925,4900,7035
|
||||
20250429,151800,16345123164,4910,4925,4925,4910,3707
|
||||
20250429,151700,16326904169,4925,4915,4925,4905,4719
|
||||
20250429,151600,16303694444,4910,4915,4930,4910,5936
|
||||
20250429,151500,16274492159,4930,4905,4975,4895,21890
|
||||
20250429,151400,16166439054,4905,4885,4910,4870,9687
|
||||
20250429,151300,16119135464,4885,4840,4890,4840,6784
|
||||
20250429,151200,16086120819,4840,4830,4855,4795,7922
|
||||
20250429,151100,16047816104,4830,4835,4835,4820,2135
|
||||
20250429,151000,16037505529,4840,4820,4840,4820,4909
|
||||
20250429,150900,16013807854,4820,4815,4820,4805,4304
|
||||
20250429,150800,15993090934,4815,4810,4815,4805,1294
|
||||
20250429,150700,15986868004,4810,4815,4820,4810,1581
|
||||
20250429,150600,15979257969,4810,4800,4815,4800,372
|
||||
20250429,150500,15977468579,4800,4810,4810,4775,2790
|
||||
20250429,150400,15964115069,4810,4815,4825,4810,2413
|
||||
20250429,150300,15952481619,4820,4790,4820,4790,8550
|
||||
20250429,150200,15911457089,4780,4765,4780,4760,4327
|
||||
20250429,150100,15890839379,4765,4760,4775,4755,1857
|
||||
20250429,150000,15882001439,4760,4770,4780,4755,3392
|
||||
20250429,145900,15865852894,4770,4780,4800,4770,3118
|
||||
20250429,145800,15850934624,4785,4770,4785,4765,1071
|
||||
20250429,145700,15845826994,4780,4760,4780,4760,1019
|
||||
20250429,145600,15840973474,4760,4745,4760,4745,3141
|
||||
20250429,145500,15826037244,4745,4780,4780,4740,14083
|
||||
20250429,145400,15758966259,4785,4780,4795,4770,2935
|
||||
20250429,145300,15744936789,4785,4800,4800,4775,1328
|
||||
20250429,145200,15738580189,4825,4800,4825,4795,886
|
||||
20250429,145100,15734324849,4800,4815,4830,4800,3575
|
||||
20250429,145000,15717115599,4815,4765,4815,4765,4350
|
||||
20250429,144900,15696291359,4765,4740,4770,4730,9558
|
||||
20250429,144800,15650998159,4740,4745,4745,4735,2483
|
||||
20250429,144700,15639228419,4745,4745,4745,4735,8073
|
||||
20250429,144600,15600950829,4745,4730,4760,4720,6959
|
||||
20250429,144500,15567963799,4760,4785,4790,4700,37538
|
||||
20250429,144400,15390179004,4790,4800,4815,4790,7373
|
||||
20250429,144300,15354759854,4805,4835,4835,4790,13787
|
||||
20250429,144200,15288467089,4845,4875,4880,4835,4227
|
||||
20250429,144100,15267957529,4875,4880,4885,4875,1173
|
||||
20250429,144000,15262229334,4885,4890,4890,4885,320
|
||||
20250429,143900,15260665009,4905,4890,4905,4890,1925
|
||||
20250429,143800,15251225084,4885,4880,4885,4880,1023
|
||||
20250429,143700,15246227739,4880,4885,4885,4880,1100
|
||||
20250429,143600,15240855239,4885,4870,4885,4865,730
|
||||
20250429,143500,15237298994,4880,4880,4885,4880,706
|
||||
20250429,143400,15233853699,4880,4875,4880,4865,1324
|
||||
20250429,143300,15227404519,4895,4895,4905,4895,3153
|
||||
20250429,143200,15211969184,4895,4865,4895,4865,3502
|
||||
20250429,143100,15194865819,4865,4855,4865,4840,5535
|
||||
20250429,143000,15168023009,4855,4895,4905,4850,6907
|
||||
20250429,142900,15134367039,4905,4910,4915,4890,590
|
||||
20250429,142800,15131476879,4910,4905,4910,4895,240
|
||||
20250429,142700,15130299644,4910,4920,4920,4910,12
|
||||
20250429,142600,15130240659,4920,4915,4925,4895,762
|
||||
20250429,142500,15126501304,4915,4900,4920,4900,3974
|
||||
20250429,142400,15107016324,4900,4890,4900,4885,540
|
||||
20250429,142300,15104376594,4890,4900,4900,4885,782
|
||||
20250429,142200,15100552479,4900,4905,4905,4890,597
|
||||
20250429,142100,15097629709,4905,4905,4910,4885,995
|
||||
20250429,142000,15092758899,4905,4905,4910,4885,120
|
||||
20250429,141900,15092171689,4905,4895,4910,4885,677
|
||||
20250429,141800,15088858229,4895,4900,4900,4890,442
|
||||
20250429,141700,15086696034,4900,4910,4915,4885,7069
|
||||
20250429,141600,15052066629,4915,4920,4920,4910,259
|
||||
20250429,141500,15050793904,4920,4910,4925,4900,1167
|
||||
20250429,141400,15045073199,4925,4920,4930,4900,2162
|
||||
20250429,141300,15034467799,4920,4900,4920,4900,802
|
||||
20250429,141200,15030531519,4900,4920,4920,4895,3534
|
||||
20250429,141100,15013180939,4920,4925,4930,4915,861
|
||||
20250429,141000,15008944194,4925,4940,4940,4915,3194
|
||||
20250429,140900,14993198239,4945,4920,4945,4910,2366
|
||||
20250429,140800,14981543519,4920,4920,4920,4910,940
|
||||
20250429,140700,14976922349,4920,4900,4920,4900,374
|
||||
20250429,140600,14975086434,4900,4920,4920,4890,5820
|
||||
20250429,140500,14946559729,4920,4920,4920,4910,1194
|
||||
20250429,140400,14940696399,4920,4905,4925,4905,1728
|
||||
20250429,140300,14932204094,4905,4910,4910,4905,746
|
||||
20250429,140200,14928542969,4912,4915,4915,4900,2862
|
||||
20250429,140100,14914499854,4905,4900,4905,4890,11062
|
||||
20250429,140000,14860301519,4905,4890,4930,4885,2081
|
||||
20250429,135900,14850058839,4885,4855,4885,4850,1137
|
||||
20250429,135800,14844525759,4855,4920,4920,4850,20674
|
||||
20250429,135700,14743735374,4925,4950,4955,4925,9413
|
||||
20250429,135600,14697260534,4945,4965,4980,4945,4297
|
||||
20250429,135500,14675949249,4990,4965,4990,4950,3138
|
||||
20250429,135400,14660367679,4970,5010,5010,4950,12341
|
||||
20250429,135300,14598876974,5010,5020,5020,4990,10300
|
||||
20250429,135200,14547367154,5010,4990,5020,4980,11581
|
||||
20250429,135100,14489503789,4980,4985,4995,4970,8514
|
||||
20250429,135000,14447088569,4990,4960,4990,4955,6905
|
||||
20250429,134900,14412727399,4960,4960,4965,4955,5347
|
||||
20250429,134800,14386198184,4960,4955,4960,4955,3988
|
||||
20250429,134700,14366420909,4955,4925,4960,4920,3366
|
||||
20250429,134600,14349788184,4925,4930,4930,4925,1552
|
||||
20250429,134500,14342144304,4930,4945,4945,4930,1849
|
||||
20250429,134400,14333014704,4950,4940,4950,4940,1539
|
||||
20250429,134300,14325401439,4940,4960,4970,4940,5296
|
||||
20250429,134200,14299155068,4960,4920,4960,4920,9105
|
||||
20250429,134100,14254117288,4910,4915,4920,4910,2596
|
||||
20250429,134000,14241363513,4910,4930,4930,4910,1208
|
||||
20250429,133900,14235423078,4930,4915,4930,4915,3181
|
||||
20250429,133800,14219754888,4915,4910,4915,4905,1292
|
||||
20250429,133700,14213411638,4910,4885,4910,4885,1006
|
||||
20250429,133600,14208485368,4885,4875,4885,4870,671
|
||||
20250429,133500,14205216693,4870,4865,4870,4845,242
|
||||
20250429,133400,14204041973,4860,4845,4860,4845,1335
|
||||
20250429,133300,14197565128,4845,4835,4850,4830,831
|
||||
20250429,133200,14193545078,4835,4835,4840,4835,495
|
||||
20250429,133100,14191150158,4835,4835,4840,4835,96
|
||||
20250429,133000,14190685948,4840,4850,4850,4835,1857
|
||||
20250429,132900,14181693288,4845,4855,4855,4845,2255
|
||||
20250429,132800,14170755678,4855,4860,4860,4850,412
|
||||
20250429,132700,14168754748,4865,4860,4865,4855,1571
|
||||
20250429,132600,14161121018,4860,4870,4870,4860,1063
|
||||
20250429,132500,14155949598,4870,4870,4870,4870,205
|
||||
20250429,132400,14154951248,4860,4865,4865,4860,157
|
||||
20250429,132300,14154187613,4870,4855,4870,4855,599
|
||||
20250429,132200,14151279453,4855,4860,4860,4850,1158
|
||||
20250429,132100,14145657493,4865,4865,4865,4865,582
|
||||
20250429,132000,14142826063,4870,4855,4870,4845,1636
|
||||
20250429,131900,14134873743,4855,4855,4875,4845,857
|
||||
20250429,131800,14130715258,4855,4875,4875,4855,4968
|
||||
20250429,131700,14106578408,4875,4905,4910,4875,6194
|
||||
20250429,131600,14076341313,4905,4905,4905,4905,1
|
||||
20250429,131500,14076336408,4910,4875,4910,4870,3022
|
||||
20250429,131400,14061543888,4865,4870,4870,4865,441
|
||||
20250429,131300,14059397908,4865,4865,4870,4865,504
|
||||
20250429,131200,14056945798,4870,4875,4875,4865,2713
|
||||
20250429,131100,14043736448,4880,4880,4880,4880,125
|
||||
20250429,131000,14043126448,4865,4885,4885,4865,1045
|
||||
20250429,130900,14038034963,4885,4905,4910,4885,4676
|
||||
20250429,130800,14015141138,4900,4900,4900,4900,1
|
||||
20250429,130700,14015136238,4900,4905,4905,4900,1205
|
||||
20250429,130600,14009228248,4905,4930,4930,4905,2625
|
||||
20250429,130500,13996329328,4930,4925,4935,4925,3005
|
||||
20250429,130400,13981518463,4915,4915,4915,4915,863
|
||||
20250429,130300,13977276818,4925,4930,4930,4910,3396
|
||||
20250429,130200,13960586058,4930,4930,4945,4930,2321
|
||||
20250429,130100,13949141698,4930,4915,4950,4915,4490
|
||||
20250429,130000,13927005543,4920,4917,4920,4915,1800
|
||||
20250429,125900,13918150193,4915,4875,4915,4875,6019
|
||||
20250429,125800,13888649523,4875,4870,4875,4870,1340
|
||||
20250429,125700,13882120568,4870,4875,4880,4855,2422
|
||||
20250429,125600,13870317768,4870,4855,4870,4855,1389
|
||||
20250429,125500,13863561838,4855,4860,4860,4850,2466
|
||||
20250429,125400,13851595738,4875,4860,4875,4860,2427
|
||||
20250429,125300,13839770313,4860,4855,4885,4855,4995
|
||||
20250429,125200,13815457523,4850,4840,4850,4840,1772
|
||||
20250429,125100,13806876013,4845,4825,4850,4825,3133
|
||||
20250429,125000,13791728918,4820,4810,4820,4800,2784
|
||||
20250429,124900,13778340683,4800,4805,4805,4795,676
|
||||
20250429,124800,13775095863,4800,4805,4805,4795,978
|
||||
20250429,124700,13770402483,4805,4805,4805,4805,149
|
||||
20250429,124600,13769686538,4800,4805,4810,4800,278
|
||||
20250429,124500,13768351098,4810,4810,4810,4800,1142
|
||||
20250429,124400,13762859058,4810,4805,4810,4805,343
|
||||
20250429,124300,13761209408,4790,4800,4800,4790,487
|
||||
20250429,124200,13758875093,4795,4800,4800,4795,523
|
||||
20250429,124100,13756366753,4800,4795,4810,4795,372
|
||||
20250429,124000,13754581573,4795,4825,4830,4795,1451
|
||||
20250429,123900,13747612048,4830,4800,4830,4795,1615
|
||||
20250429,123800,13739830383,4800,4810,4815,4795,1429
|
||||
20250429,123700,13732971358,4795,4800,4800,4785,501
|
||||
20250429,123600,13730571143,4815,4785,4830,4785,2085
|
||||
20250429,123500,13720545743,4780,4810,4810,4780,4952
|
||||
20250429,123400,13696847463,4795,4785,4805,4780,4414
|
||||
20250429,123300,13675679783,4785,4800,4800,4785,3989
|
||||
20250429,123200,13656560838,4805,4810,4810,4800,7480
|
||||
20250429,123100,13620633373,4810,4830,4830,4805,3643
|
||||
20250429,123000,13603101723,4830,4820,4835,4820,2277
|
||||
20250429,122900,13592105758,4815,4820,4820,4815,583
|
||||
20250429,122800,13589296198,4815,4825,4825,4815,1102
|
||||
20250429,122700,13583988608,4830,4815,4830,4815,11
|
||||
20250429,122600,13583935628,4815,4820,4820,4815,2714
|
||||
20250429,122500,13570858508,4805,4845,4845,4805,11942
|
||||
20250429,122400,13513321958,4845,4845,4845,4835,315
|
||||
20250429,122300,13511796898,4845,4850,4850,4845,28
|
||||
20250429,122200,13511661173,4850,4840,4860,4835,2201
|
||||
20250429,122100,13501017428,4840,4860,4860,4840,4845
|
||||
20250429,122000,13477565963,4865,4865,4865,4865,135
|
||||
20250429,121900,13476909188,4860,4845,4860,4825,2484
|
||||
20250429,121800,13464897963,4825,4825,4825,4825,595
|
||||
20250429,121700,13462027088,4825,4845,4845,4825,1437
|
||||
20250429,121600,13455087361,4845,4870,4870,4845,2447
|
||||
20250429,121500,13443216306,4870,4855,4870,4855,5
|
||||
20250429,121400,13443191971,4850,4865,4865,4850,420
|
||||
20250429,121300,13441152916,4865,4850,4865,4850,459
|
||||
20250429,121200,13438923436,4850,4855,4890,4850,1249
|
||||
20250429,121100,13432861786,4855,4855,4860,4845,1234
|
||||
20250429,121000,13426874866,4850,4850,4850,4850,887
|
||||
20250429,120900,13422572916,4850,4830,4850,4830,2537
|
||||
20250429,120800,13410302341,4815,4825,4830,4815,3290
|
||||
20250429,120700,13394443986,4835,4830,4845,4810,6219
|
||||
20250429,120600,13364457871,4850,4840,4850,4820,5668
|
||||
20250429,120500,13337100666,4840,4850,4850,4840,5818
|
||||
20250429,120400,13308893506,4855,4855,4870,4850,1151
|
||||
20250429,120300,13303309031,4855,4865,4870,4855,6288
|
||||
20250429,120200,13272771136,4870,4895,4895,4870,1021
|
||||
20250429,120100,13267791846,4895,4895,4900,4885,2003
|
||||
20250429,120000,13257997711,4895,4865,4910,4855,1978
|
||||
20250429,115900,13248352191,4865,4890,4890,4855,8513
|
||||
20250429,115800,13206933351,4885,4885,4885,4880,3147
|
||||
20250429,115700,13191569811,4900,4875,4900,4875,2692
|
||||
20250429,115600,13178409341,4880,4910,4910,4860,11404
|
||||
20250429,115500,13122698436,4915,4935,4935,4910,3053
|
||||
20250429,115400,13107702421,4915,4940,4940,4915,5613
|
||||
20250429,115300,13080027641,4940,4935,4940,4935,243
|
||||
20250429,115200,13078828406,4935,4940,4940,4935,309
|
||||
20250429,115100,13077303176,4935,4940,4940,4935,2164
|
||||
20250429,115000,13066617681,4945,4945,4945,4940,2566
|
||||
20250429,114900,13053939636,4950,4945,4950,4945,450
|
||||
20250429,114800,13051714136,4940,4950,4950,4940,5803
|
||||
20250429,114700,13022999371,4950,4955,4955,4950,1789
|
||||
20250429,114600,13014138241,4955,4950,4955,4950,620
|
||||
20250429,114500,13011069211,4955,4950,4955,4950,651
|
||||
20250429,114400,13007843811,4955,4945,4955,4940,1527
|
||||
20250429,114300,13000292536,4945,4955,4955,4945,2423
|
||||
20250429,114200,12988297961,4955,4955,4960,4955,205
|
||||
20250429,114100,12987282116,4960,4955,4960,4955,333
|
||||
20250429,114000,12985632011,4950,4965,4965,4950,3074
|
||||
20250429,113900,12970396941,4960,4960,4965,4960,2063
|
||||
20250429,113800,12960164116,4960,4970,4980,4960,3904
|
||||
20250429,113700,12940779651,4970,4960,4975,4960,1120
|
||||
20250429,113600,12935215951,4960,4975,4975,4960,1220
|
||||
20250429,113500,12929156591,4975,4970,4975,4960,379
|
||||
20250429,113400,12927272876,4960,4960,4960,4955,2285
|
||||
20250429,113300,12915942036,4960,4970,4970,4960,1131
|
||||
20250429,113200,12910324886,4975,4975,4980,4975,1399
|
||||
20250429,113100,12903360606,4980,4990,4990,4975,2993
|
||||
20250429,113000,12888460846,5000,5000,5000,4970,1291
|
||||
20250429,112900,12882019486,5000,4980,5000,4965,3741
|
||||
20250429,112800,12863395856,4990,4985,4995,4985,1248
|
||||
20250429,112700,12857169636,4985,4975,4990,4970,3988
|
||||
20250429,112600,12837336146,4995,4990,4995,4990,283
|
||||
20250429,112500,12835923966,4990,4990,4990,4970,341
|
||||
20250429,112400,12834222436,4990,4965,4990,4965,486
|
||||
20250429,112300,12831801526,4955,4960,4960,4950,560
|
||||
20250429,112200,12829028086,4970,4955,4970,4950,438
|
||||
20250429,112100,12826856616,4955,4965,4965,4950,6015
|
||||
20250429,112000,12797058511,4975,4995,5000,4950,4127
|
||||
20250429,111900,12776523786,4995,4985,4995,4985,697
|
||||
20250429,111800,12773045425,4990,4990,4990,4980,100
|
||||
20250429,111700,12772546945,5000,5000,5000,4980,1147
|
||||
20250429,111600,12766815865,5000,4975,5000,4955,2612
|
||||
20250429,111500,12753822540,4970,4965,4970,4960,2191
|
||||
20250429,111400,12742948790,4970,4980,4980,4970,257
|
||||
20250429,111300,12741671000,4970,4980,4990,4970,4038
|
||||
20250429,111200,12721579215,4980,4980,4980,4980,2008
|
||||
20250429,111100,12711579375,4980,4995,4995,4975,4643
|
||||
20250429,111000,12688467700,4995,5000,5010,4995,241
|
||||
20250429,110900,12687262960,5000,4985,5000,4980,4411
|
||||
20250429,110800,12665238055,4980,4995,4995,4980,722
|
||||
20250429,110700,12661639875,4975,5000,5000,4975,850
|
||||
20250429,110600,12657397190,4995,4975,4995,4965,1676
|
||||
20250429,110500,12649052960,4985,5020,5020,4985,12653
|
||||
20250429,110400,12585761290,5020,4980,5040,4965,13680
|
||||
20250429,110300,12517311355,4965,4955,4985,4935,4518
|
||||
20250429,110200,12494904745,4955,4940,4955,4940,669
|
||||
20250429,110100,12491592320,4950,4950,4950,4935,850
|
||||
20250429,110000,12487393920,4955,4950,4955,4930,938
|
||||
20250429,105900,12482755145,4945,4945,4945,4945,2
|
||||
20250429,105800,12482745255,4930,4945,4955,4930,4602
|
||||
20250429,105700,12460008145,4945,4950,4955,4945,3023
|
||||
20250429,105600,12445046165,4950,4955,4960,4950,1276
|
||||
20250429,105500,12438729255,4960,4950,4960,4945,731
|
||||
20250429,105400,12435111055,4945,4945,4950,4945,82
|
||||
20250429,105300,12434705555,4940,4945,4950,4940,1862
|
||||
20250429,105200,12425496440,4945,4950,4950,4930,2503
|
||||
20250429,105100,12413125310,4950,4960,4965,4940,4490
|
||||
20250429,105000,12390881475,4960,4940,4985,4940,1610
|
||||
20250429,104900,12382894270,4945,4935,4945,4935,2241
|
||||
20250429,104800,12371822995,4935,4930,4935,4925,512
|
||||
20250429,104700,12369299710,4920,4925,4935,4915,551
|
||||
20250429,104600,12366588300,4940,4925,4940,4925,3670
|
||||
20250429,104500,12348475035,4925,4915,4930,4915,1273
|
||||
20250429,104400,12342211530,4915,4905,4915,4895,79
|
||||
20250429,104300,12341824330,4910,4890,4915,4885,981
|
||||
20250429,104200,12337019685,4885,4885,4900,4880,2289
|
||||
20250429,104100,12325836385,4885,4915,4915,4885,8631
|
||||
20250429,104000,12283523270,4915,4910,4930,4910,782
|
||||
20250429,103900,12279674255,4910,4900,4910,4900,941
|
||||
20250429,103800,12275063065,4895,4925,4930,4895,3162
|
||||
20250429,103700,12259550010,4925,4890,4925,4890,2906
|
||||
20250429,103600,12245292855,4880,4865,4885,4865,5000
|
||||
20250429,103500,12220918205,4865,4870,4875,4865,1015
|
||||
20250429,103400,12215975345,4865,4870,4870,4855,1725
|
||||
20250429,103300,12207596775,4870,4855,4875,4855,3769
|
||||
20250429,103200,12189261115,4855,4860,4870,4845,5557
|
||||
20250429,103100,12162299980,4870,4865,4880,4855,4850
|
||||
20250429,103000,12138712755,4865,4865,4870,4845,6543
|
||||
20250429,102900,12106916460,4845,4875,4875,4835,9548
|
||||
20250429,102800,12060623635,4875,4855,4875,4850,7960
|
||||
20250429,102700,12021957175,4860,4890,4895,4855,16167
|
||||
20250429,102600,11943156555,4890,4915,4915,4890,7495
|
||||
20250429,102500,11906405775,4915,4925,4925,4915,2359
|
||||
20250429,102400,11894806935,4925,4925,4930,4915,7932
|
||||
20250429,102300,11855766325,4925,4935,4950,4925,3869
|
||||
20250429,102200,11836692575,4940,4960,4970,4935,8663
|
||||
20250429,102100,11793813810,4965,4955,4975,4945,2353
|
||||
20250429,102000,11782128060,4945,4935,4970,4930,954
|
||||
20250429,101900,11777408565,4930,4950,4975,4930,9546
|
||||
20250429,101800,11730146830,4940,4935,4950,4925,2837
|
||||
20250429,101700,11716129240,4930,4915,4935,4900,2996
|
||||
20250429,101600,11701395365,4900,4935,4935,4900,5048
|
||||
20250429,101500,11676565310,4920,4940,4975,4915,5516
|
||||
20250429,101400,11649380795,4930,4955,4980,4915,5400
|
||||
20250429,101300,11622740185,4925,4885,4990,4885,8978
|
||||
20250429,101200,11578337270,4885,4940,4945,4880,25148
|
||||
20250429,101100,11455091515,4940,4925,4955,4920,5943
|
||||
20250429,101000,11425797120,4920,4950,4950,4920,15763
|
||||
20250429,100900,11347967820,4950,4975,4990,4950,10119
|
||||
20250429,100800,11297779620,4970,5000,5010,4970,6748
|
||||
20250429,100700,11264113065,5000,5000,5020,4990,5753
|
||||
20250429,100600,11235342670,4995,4990,5000,4970,1368
|
||||
20250429,100500,11228516505,4970,5030,5030,4970,7512
|
||||
20250429,100400,11190985510,5020,4995,5030,4975,4521
|
||||
20250429,100300,11168379740,4970,4995,5010,4965,6768
|
||||
20250429,100200,11134631185,4970,4980,5000,4950,5186
|
||||
20250429,100100,11108857825,4975,4965,4985,4940,8486
|
||||
20250429,100000,11066822810,4945,4975,5000,4940,13658
|
||||
20250429,095900,10999060720,4985,4965,5020,4960,10025
|
||||
20250429,095800,10949185235,4975,4955,4980,4950,23716
|
||||
20250429,095700,10831640935,4970,5000,5020,4950,34887
|
||||
20250429,095600,10658061260,5010,5020,5060,4990,18949
|
||||
20250429,095500,10563314775,5040,5020,5050,5000,20597
|
||||
20250429,095400,10460032875,5020,5080,5100,5020,8405
|
||||
20250429,095300,10417595255,5080,5050,5080,5030,9585
|
||||
20250429,095200,10369152245,5050,5050,5060,5020,15228
|
||||
20250429,095100,10292483585,5050,5070,5090,5050,6172
|
||||
20250429,095000,10261244255,5070,5070,5090,5060,5100
|
||||
20250429,094900,10235403025,5080,5100,5100,5060,5039
|
||||
20250429,094800,10209844580,5130,5090,5140,5070,10063
|
||||
20250429,094700,10158672210,5080,5110,5120,5080,7458
|
||||
20250429,094600,10120680100,5120,5130,5160,5100,17012
|
||||
20250429,094500,10033361340,5130,5090,5130,5090,7993
|
||||
20250429,094400,9992538845,5110,5100,5150,5100,26201
|
||||
20250429,094300,9858497585,5120,5020,5120,5020,16490
|
||||
20250429,094200,9774943045,5020,5050,5070,5020,13921
|
||||
20250429,094100,9704844215,5050,5070,5090,5030,10945
|
||||
20250429,094000,9649480855,5070,5090,5090,5050,15176
|
||||
20250429,093900,9572491645,5080,5090,5120,5070,13003
|
||||
20250429,093800,9506179935,5100,5060,5120,5050,27179
|
||||
20250429,093700,9368265525,5050,5140,5140,5030,26755
|
||||
20250429,093600,9232779635,5110,5130,5230,5090,53133
|
||||
20250429,093500,8959163695,5130,5140,5240,5070,117700
|
||||
20250429,093400,8352677265,5130,5010,5150,4995,112801
|
||||
20250429,093300,7780334725,5010,5410,5420,4930,272106
|
||||
20250429,093200,6366931915,5410,5140,5450,5110,381925
|
||||
20250429,093100,4337511470,5130,4995,5130,4985,20182
|
||||
20250429,093000,4235181080,4985,5030,5060,4985,17961
|
||||
20250429,092900,4145009835,5020,4992,5070,4985,8795
|
||||
20250429,092800,4100744810,5010,5020,5040,4975,8048
|
||||
20250429,092700,4060492985,5020,5070,5070,5000,21669
|
||||
20250429,092600,3951433375,5060,4970,5150,4960,53872
|
||||
20250429,092500,3678540355,4975,4935,4975,4935,2655
|
||||
20250429,092400,3665386745,4935,4990,5010,4915,23873
|
||||
20250429,092300,3546629330,4990,4920,5020,4920,36138
|
||||
20250429,092200,3366625925,4920,4925,4935,4900,14779
|
||||
20250429,092100,3293928655,4925,4890,4925,4880,11749
|
||||
20250429,092000,3236265990,4905,4790,4910,4785,17985
|
||||
20250429,091900,3149185195,4790,4795,4815,4790,5896
|
||||
20250429,091800,3120900345,4795,4815,4835,4775,12708
|
||||
20250429,091700,3059943340,4840,4845,4860,4790,27667
|
||||
20250429,091600,2926427545,4860,4815,4865,4805,11594
|
||||
20250429,091500,2870371255,4810,4775,4845,4775,17386
|
||||
20250429,091400,2786803035,4770,4725,4795,4715,16017
|
||||
20250429,091300,2710451660,4750,4705,4750,4675,28344
|
||||
20250429,091200,2577463636,4690,4730,4730,4675,24747
|
||||
20250429,091100,2461075951,4720,4735,4735,4710,10026
|
||||
20250429,091000,2413716246,4720,4675,4735,4675,14020
|
||||
20250429,090900,2347842526,4675,4720,4735,4675,30911
|
||||
20250429,090800,2202427116,4710,4690,4725,4655,28804
|
||||
20250429,090700,2067506941,4690,4720,4755,4680,45581
|
||||
20250429,090600,1852956349,4745,4775,4805,4690,59392
|
||||
20250429,090500,1572189254,4790,4800,4830,4770,29079
|
||||
20250429,090400,1432992770,4815,4875,4885,4790,37690
|
||||
20250429,090300,1251599820,4855,4920,4925,4785,67066
|
||||
20250429,090200,926475755,4900,5020,5040,4900,67382
|
||||
20250429,090100,591341705,5000,4955,5040,4955,39803
|
||||
20250429,090000,393006930,4985,4955,4995,4900,76895
|
||||
|
Reference in New Issue
Block a user