Update 2025-04-29 2740 candle_min
This commit is contained in:
579
009420/min/candle-20250429.csv
Normal file
579
009420/min/candle-20250429.csv
Normal file
@@ -0,0 +1,579 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,183700,3852121075,28050,28050,28050,28050,5043
|
||||
20250429,183600,3852121075,28050,28050,28050,28050,0
|
||||
20250429,183500,3852121075,28050,28050,28050,28050,0
|
||||
20250429,183400,3852121075,28050,28050,28050,28050,0
|
||||
20250429,183300,3852121075,28050,28050,28050,28050,0
|
||||
20250429,183200,3852121075,28050,28050,28050,28050,0
|
||||
20250429,183100,3852121075,28050,28050,28050,28050,0
|
||||
20250429,183000,3852121075,28050,28050,28050,28050,0
|
||||
20250429,182900,3852121075,28050,28050,28050,28050,0
|
||||
20250429,182800,3852121075,28050,28050,28050,28050,0
|
||||
20250429,182700,3852121075,28050,28050,28050,28050,0
|
||||
20250429,182600,3852121075,28050,28050,28050,28050,0
|
||||
20250429,182500,3852121075,28050,28050,28050,28050,0
|
||||
20250429,182400,3852121075,28050,28050,28050,28050,0
|
||||
20250429,182300,3852121075,28050,28050,28050,28050,0
|
||||
20250429,182200,3852121075,28050,28050,28050,28050,0
|
||||
20250429,182100,3852121075,28050,28050,28050,28050,0
|
||||
20250429,182000,3852121075,28050,28050,28050,28050,0
|
||||
20250429,181900,3852121075,28050,28050,28050,28050,0
|
||||
20250429,181800,3852121075,28050,28050,28050,28050,0
|
||||
20250429,181700,3852121075,28050,28050,28050,28050,0
|
||||
20250429,181600,3852121075,28050,28050,28050,28050,0
|
||||
20250429,181500,3852121075,28050,28050,28050,28050,0
|
||||
20250429,181400,3852121075,28050,28050,28050,28050,0
|
||||
20250429,181300,3852121075,28050,28050,28050,28050,0
|
||||
20250429,181200,3852121075,28050,28050,28050,28050,0
|
||||
20250429,181100,3852121075,28050,28050,28050,28050,0
|
||||
20250429,181000,3852121075,28050,28050,28050,28050,0
|
||||
20250429,180900,3852121075,28050,28050,28050,28050,0
|
||||
20250429,180800,3852121075,28050,28050,28050,28050,0
|
||||
20250429,180700,3852121075,28050,28050,28050,28050,5043
|
||||
20250429,180600,3852121075,28050,28050,28050,28050,0
|
||||
20250429,180500,3852121075,28050,28050,28050,28050,0
|
||||
20250429,180400,3852121075,28050,28050,28050,28050,0
|
||||
20250429,180300,3852121075,28050,28050,28050,28050,0
|
||||
20250429,180200,3852121075,28050,28050,28050,28050,0
|
||||
20250429,180100,3852121075,28050,28050,28050,28050,0
|
||||
20250429,180000,3852121075,28050,28050,28050,28050,0
|
||||
20250429,175900,3852121075,28050,28050,28050,28050,0
|
||||
20250429,175800,3852121075,28050,28050,28050,28050,0
|
||||
20250429,175700,3852121075,28050,28050,28050,28050,0
|
||||
20250429,175600,3852121075,28050,28050,28050,28050,0
|
||||
20250429,175500,3852121075,28050,28050,28050,28050,0
|
||||
20250429,175400,3852121075,28050,28050,28050,28050,0
|
||||
20250429,175300,3852121075,28050,28050,28050,28050,0
|
||||
20250429,175200,3852121075,28050,28050,28050,28050,0
|
||||
20250429,175100,3852121075,28050,28050,28050,28050,0
|
||||
20250429,175000,3852121075,28050,28050,28050,28050,0
|
||||
20250429,174900,3852121075,28050,28050,28050,28050,0
|
||||
20250429,174800,3852121075,28050,28050,28050,28050,0
|
||||
20250429,174700,3852121075,28050,28050,28050,28050,0
|
||||
20250429,174600,3852121075,28050,28050,28050,28050,0
|
||||
20250429,174500,3852121075,28050,28050,28050,28050,0
|
||||
20250429,174400,3852121075,28050,28050,28050,28050,0
|
||||
20250429,174300,3852121075,28050,28050,28050,28050,0
|
||||
20250429,174200,3852121075,28050,28050,28050,28050,0
|
||||
20250429,174100,3852121075,28050,28050,28050,28050,0
|
||||
20250429,174000,3852121075,28050,28050,28050,28050,0
|
||||
20250429,173900,3852121075,28050,28050,28050,28050,0
|
||||
20250429,173800,3852121075,28050,28050,28050,28050,0
|
||||
20250429,173700,3852121075,28050,28050,28050,28050,5043
|
||||
20250429,173600,3852121075,28050,28050,28050,28050,0
|
||||
20250429,173500,3852121075,28050,28050,28050,28050,0
|
||||
20250429,173400,3852121075,28050,28050,28050,28050,0
|
||||
20250429,173300,3852121075,28050,28050,28050,28050,0
|
||||
20250429,173200,3852121075,28050,28050,28050,28050,0
|
||||
20250429,173100,3852121075,28050,28050,28050,28050,0
|
||||
20250429,173000,3852121075,28050,28050,28050,28050,0
|
||||
20250429,172900,3852121075,28050,28050,28050,28050,0
|
||||
20250429,172800,3852121075,28050,28050,28050,28050,0
|
||||
20250429,172700,3852121075,28050,28050,28050,28050,0
|
||||
20250429,172600,3852121075,28050,28050,28050,28050,0
|
||||
20250429,172500,3852121075,28050,28050,28050,28050,0
|
||||
20250429,172400,3852121075,28050,28050,28050,28050,0
|
||||
20250429,172300,3852121075,28050,28050,28050,28050,0
|
||||
20250429,172200,3852121075,28050,28050,28050,28050,0
|
||||
20250429,172100,3852121075,28050,28050,28050,28050,0
|
||||
20250429,172000,3852121075,28050,28050,28050,28050,0
|
||||
20250429,171900,3852121075,28050,28050,28050,28050,0
|
||||
20250429,171800,3852121075,28050,28050,28050,28050,0
|
||||
20250429,171700,3852121075,28050,28050,28050,28050,0
|
||||
20250429,171600,3852121075,28050,28050,28050,28050,0
|
||||
20250429,171500,3852121075,28050,28050,28050,28050,0
|
||||
20250429,171400,3852121075,28050,28050,28050,28050,0
|
||||
20250429,171300,3852121075,28050,28050,28050,28050,0
|
||||
20250429,171200,3852121075,28050,28050,28050,28050,0
|
||||
20250429,171100,3852121075,28050,28050,28050,28050,0
|
||||
20250429,171000,3852121075,28050,28050,28050,28050,0
|
||||
20250429,170900,3852121075,28050,28050,28050,28050,0
|
||||
20250429,170800,3852121075,28050,28050,28050,28050,0
|
||||
20250429,170700,3852121075,28050,28050,28050,28050,5043
|
||||
20250429,170600,3852121075,28050,28050,28050,28050,0
|
||||
20250429,170500,3852121075,28050,28050,28050,28050,0
|
||||
20250429,170400,3852121075,28050,28050,28050,28050,0
|
||||
20250429,170300,3852121075,28050,28050,28050,28050,0
|
||||
20250429,170200,3852121075,28050,28050,28050,28050,0
|
||||
20250429,170100,3852121075,28050,28050,28050,28050,0
|
||||
20250429,170000,3852121075,28050,28050,28050,28050,0
|
||||
20250429,165900,3852121075,28050,28050,28050,28050,0
|
||||
20250429,165800,3852121075,28050,28050,28050,28050,0
|
||||
20250429,165700,3852121075,28050,28050,28050,28050,0
|
||||
20250429,165600,3852121075,28050,28050,28050,28050,0
|
||||
20250429,165500,3852121075,28050,28050,28050,28050,0
|
||||
20250429,165400,3852121075,28050,28050,28050,28050,0
|
||||
20250429,165300,3852121075,28050,28050,28050,28050,0
|
||||
20250429,165200,3852121075,28050,28050,28050,28050,0
|
||||
20250429,165100,3852121075,28050,28050,28050,28050,0
|
||||
20250429,165000,3852121075,28050,28050,28050,28050,0
|
||||
20250429,164900,3852121075,28050,28050,28050,28050,0
|
||||
20250429,164800,3852121075,28050,28050,28050,28050,0
|
||||
20250429,164700,3852121075,28050,28050,28050,28050,0
|
||||
20250429,164600,3852121075,28050,28050,28050,28050,0
|
||||
20250429,164500,3852121075,28050,28050,28050,28050,0
|
||||
20250429,164400,3852121075,28050,28050,28050,28050,0
|
||||
20250429,164300,3852121075,28050,28050,28050,28050,0
|
||||
20250429,164200,3852121075,28050,28050,28050,28050,0
|
||||
20250429,164100,3852121075,28050,28050,28050,28050,0
|
||||
20250429,164000,3852121075,28050,28050,28050,28050,0
|
||||
20250429,163900,3852121075,28050,28050,28050,28050,0
|
||||
20250429,163800,3852121075,28050,28050,28050,28050,0
|
||||
20250429,163700,3852121075,28050,28050,28050,28050,5043
|
||||
20250429,163600,3852121075,28050,28050,28050,28050,0
|
||||
20250429,163500,3852121075,28050,28050,28050,28050,0
|
||||
20250429,163400,3852121075,28050,28050,28050,28050,0
|
||||
20250429,163300,3852121075,28050,28050,28050,28050,0
|
||||
20250429,163200,3852121075,28050,28050,28050,28050,0
|
||||
20250429,163100,3852121075,28050,28050,28050,28050,0
|
||||
20250429,163000,3852121075,28050,28050,28050,28050,0
|
||||
20250429,162900,3852121075,28050,28050,28050,28050,0
|
||||
20250429,162800,3852121075,28050,28050,28050,28050,0
|
||||
20250429,162700,3852121075,28050,28050,28050,28050,0
|
||||
20250429,162600,3852121075,28050,28050,28050,28050,0
|
||||
20250429,162500,3852121075,28050,28050,28050,28050,0
|
||||
20250429,162400,3852121075,28050,28050,28050,28050,0
|
||||
20250429,162300,3852121075,28050,28050,28050,28050,0
|
||||
20250429,162200,3852121075,28050,28050,28050,28050,0
|
||||
20250429,162100,3852121075,28050,28050,28050,28050,0
|
||||
20250429,162000,3852121075,28050,28050,28050,28050,0
|
||||
20250429,161900,3852121075,28050,28050,28050,28050,0
|
||||
20250429,161800,3852121075,28050,28050,28050,28050,0
|
||||
20250429,161700,3852121075,28050,28050,28050,28050,0
|
||||
20250429,161600,3852121075,28050,28050,28050,28050,0
|
||||
20250429,161500,3852121075,28050,28050,28050,28050,0
|
||||
20250429,161400,3852121075,28050,28050,28050,28050,0
|
||||
20250429,161300,3852121075,28050,28050,28050,28050,0
|
||||
20250429,161200,3852121075,28050,28050,28050,28050,0
|
||||
20250429,161100,3852121075,28050,28050,28050,28050,0
|
||||
20250429,161000,3852121075,28050,28050,28050,28050,0
|
||||
20250429,160900,3852121075,28050,28050,28050,28050,0
|
||||
20250429,160800,3852121075,28050,28050,28050,28050,0
|
||||
20250429,160700,3852121075,28050,28050,28050,28050,5043
|
||||
20250429,160600,3852121075,28050,28050,28050,28050,0
|
||||
20250429,160500,3852121075,28050,28050,28050,28050,0
|
||||
20250429,160400,3852121075,28050,28050,28050,28050,0
|
||||
20250429,160300,3852121075,28050,28050,28050,28050,0
|
||||
20250429,160200,3852121075,28050,28050,28050,28050,0
|
||||
20250429,160100,3852121075,28050,28050,28050,28050,0
|
||||
20250429,160000,3852121075,28050,28050,28050,28050,0
|
||||
20250429,155900,3852121075,28050,28050,28050,28050,0
|
||||
20250429,155800,3852121075,28050,28050,28050,28050,0
|
||||
20250429,155700,3852121075,28050,28050,28050,28050,0
|
||||
20250429,155600,3852121075,28050,28050,28050,28050,0
|
||||
20250429,155500,3852121075,28050,28050,28050,28050,0
|
||||
20250429,155400,3852121075,28050,28050,28050,28050,0
|
||||
20250429,155300,3852121075,28050,28050,28050,28050,0
|
||||
20250429,155200,3852121075,28050,28050,28050,28050,0
|
||||
20250429,155100,3852121075,28050,28050,28050,28050,0
|
||||
20250429,155000,3852121075,28050,28050,28050,28050,0
|
||||
20250429,154900,3852121075,28050,28050,28050,28050,0
|
||||
20250429,154800,3852121075,28050,28050,28050,28050,0
|
||||
20250429,154700,3852121075,28050,28050,28050,28050,0
|
||||
20250429,154600,3852121075,28050,28050,28050,28050,0
|
||||
20250429,154500,3852121075,28050,28050,28050,28050,0
|
||||
20250429,154400,3852121075,28050,28050,28050,28050,0
|
||||
20250429,154300,3852121075,28050,28050,28050,28050,0
|
||||
20250429,154200,3852121075,28050,28050,28050,28050,0
|
||||
20250429,154100,3852121075,28050,28050,28050,28050,0
|
||||
20250429,154000,3852121075,28050,28050,28050,28050,0
|
||||
20250429,153900,3852121075,28050,28050,28050,28050,0
|
||||
20250429,153800,3852121075,28050,28050,28050,28050,0
|
||||
20250429,153700,3852121075,28050,28050,28050,28050,5043
|
||||
20250429,153600,3852121075,28050,28050,28050,28050,0
|
||||
20250429,153500,3852121075,28050,28050,28050,28050,0
|
||||
20250429,153400,3852121075,28050,28050,28050,28050,0
|
||||
20250429,153300,3852121075,28050,28050,28050,28050,0
|
||||
20250429,153200,3852121075,28050,28050,28050,28050,0
|
||||
20250429,153100,3852121075,28050,28050,28050,28050,0
|
||||
20250429,153000,3852121075,28050,28050,28050,28050,5043
|
||||
20250429,152900,3710664925,28050,28050,28050,28050,0
|
||||
20250429,152800,3710664925,28050,28050,28050,28050,0
|
||||
20250429,152700,3710664925,28050,28050,28050,28050,0
|
||||
20250429,152600,3710664925,28050,28050,28050,28050,0
|
||||
20250429,152500,3710664925,28050,28050,28050,28050,0
|
||||
20250429,152400,3710664925,28050,28050,28050,28050,0
|
||||
20250429,152300,3710664925,28050,28050,28050,28050,0
|
||||
20250429,152200,3710664925,28050,28050,28050,28050,0
|
||||
20250429,152100,3710664925,28050,28050,28050,28050,0
|
||||
20250429,152000,3710664925,28050,28050,28050,28050,0
|
||||
20250429,151900,3710664925,28050,28050,28050,28000,903
|
||||
20250429,151800,3685341975,28050,28000,28050,28000,326
|
||||
20250429,151700,3676213675,28000,28000,28000,27950,264
|
||||
20250429,151600,3668824175,28000,27975,28000,27950,225
|
||||
20250429,151500,3662525300,28000,28000,28000,27950,454
|
||||
20250429,151400,3649813900,28000,28000,28000,27950,318
|
||||
20250429,151300,3640910350,28000,28000,28000,27950,244
|
||||
20250429,151200,3634079250,28000,28000,28000,28000,186
|
||||
20250429,151100,3628871250,28050,28000,28050,28000,626
|
||||
20250429,151000,3611341700,28000,27950,28050,27950,608
|
||||
20250429,150900,3594307400,28000,28000,28000,27950,540
|
||||
20250429,150800,3579187450,28000,27950,28000,27950,310
|
||||
20250429,150700,3570512650,28000,28000,28000,28000,58
|
||||
20250429,150600,3568888650,28000,28000,28000,27975,174
|
||||
20250429,150500,3564016675,28000,27950,28000,27950,179
|
||||
20250429,150400,3559006425,28000,27950,28000,27950,304
|
||||
20250429,150300,3550494975,27975,27975,28050,27975,1016
|
||||
20250429,150200,3522042675,28000,28000,28000,27950,482
|
||||
20250429,150100,3508547025,28000,28000,28000,27950,185
|
||||
20250429,150000,3503367375,28000,28000,28000,27950,432
|
||||
20250429,145900,3491290725,28000,27950,28000,27950,323
|
||||
20250429,145800,3482247325,28000,28000,28000,28000,131
|
||||
20250429,145700,3478579325,28000,28000,28000,27950,107
|
||||
20250429,145600,3475585825,28000,28050,28050,27950,1152
|
||||
20250429,145500,3443321675,28050,27975,28050,27975,801
|
||||
20250429,145400,3420885725,28000,28000,28000,28000,330
|
||||
20250429,145300,3411645725,28000,28000,28000,27950,112
|
||||
20250429,145200,3408510975,28050,28050,28050,28050,0
|
||||
20250429,145100,3408510975,28050,28000,28050,27950,389
|
||||
20250429,145000,3397609725,28000,28000,28050,28000,529
|
||||
20250429,144900,3382796775,28050,28000,28050,28000,928
|
||||
20250429,144800,3356805875,28000,28000,28000,27950,427
|
||||
20250429,144700,3344851625,28000,28000,28000,27950,166
|
||||
20250429,144600,3340203975,28000,28000,28000,27950,262
|
||||
20250429,144500,3332869375,28000,28000,28050,28000,494
|
||||
20250429,144400,3319031975,28000,28000,28025,28000,571
|
||||
20250429,144300,3303043425,28000,27950,28000,27950,232
|
||||
20250429,144200,3296549725,28000,28000,28000,28000,166
|
||||
20250429,144100,3291901725,28000,28000,28000,27950,205
|
||||
20250429,144000,3286167000,28000,27950,28000,27950,395
|
||||
20250429,143900,3275107350,27950,28000,28000,27950,121
|
||||
20250429,143800,3271720950,28000,28050,28050,28000,766
|
||||
20250429,143700,3250272250,28050,28050,28050,28000,204
|
||||
20250429,143600,3244551100,28050,27950,28050,27950,2091
|
||||
20250429,143500,3186006600,28000,28000,28000,27950,36
|
||||
20250429,143400,3184998650,28000,27950,28000,27950,729
|
||||
20250429,143300,3164614500,28000,27950,28000,27950,163
|
||||
20250429,143200,3160050800,27950,28000,28000,27950,194
|
||||
20250429,143100,3154620200,28000,28000,28000,27950,129
|
||||
20250429,143000,3151013950,28000,28000,28000,27950,381
|
||||
20250429,142900,3140350450,28000,28000,28000,27950,286
|
||||
20250429,142800,3132348150,27950,27950,28000,27950,98
|
||||
20250429,142700,3129608500,28000,28000,28000,27950,214
|
||||
20250429,142600,3123618950,27950,28000,28000,27950,266
|
||||
20250429,142500,3116174600,27950,28000,28000,27950,152
|
||||
20250429,142400,3111922500,27950,27900,28000,27900,1573
|
||||
20250429,142300,3067951050,27900,28000,28000,27900,349
|
||||
20250429,142200,3058197600,27950,27950,28000,27950,87
|
||||
20250429,142100,3055765450,27950,28000,28000,27950,447
|
||||
20250429,142000,3043262000,27950,28000,28000,27950,68
|
||||
20250429,141900,3041359900,27950,27950,28000,27950,199
|
||||
20250429,141800,3035797050,27950,27950,28000,27900,1177
|
||||
20250429,141700,3002897200,27950,27900,27950,27850,2688
|
||||
20250429,141600,2927897600,27850,27900,27900,27850,141
|
||||
20250429,141500,2923965550,27900,27850,27900,27850,91
|
||||
20250429,141400,2921429900,27900,27900,27900,27850,239
|
||||
20250429,141300,2914765400,27850,27900,27900,27850,237
|
||||
20250429,141200,2908155950,27850,27900,27900,27850,284
|
||||
20250429,141100,2900237200,27850,27900,27900,27850,212
|
||||
20250429,141000,2894324700,27850,27850,27900,27850,65
|
||||
20250429,140900,2892514400,27900,27850,27900,27850,111
|
||||
20250429,140800,2889421200,27850,27900,27900,27850,118
|
||||
20250429,140700,2886134150,27850,27850,27900,27800,2011
|
||||
20250429,140600,2830065550,27800,27800,27850,27800,67
|
||||
20250429,140500,2828201750,27800,27800,27850,27800,126
|
||||
20250429,140400,2824698200,27850,27800,27850,27800,36
|
||||
20250429,140300,2823697350,27800,27800,27850,27800,140
|
||||
20250429,140200,2819804100,27850,27850,27850,27800,95
|
||||
20250429,140100,2817161600,27800,27800,27800,27800,50
|
||||
20250429,140000,2815771600,27850,27800,27900,27800,117
|
||||
20250429,135900,2812517550,27800,27800,27900,27800,171
|
||||
20250429,135800,2807761450,27750,27800,27850,27750,57
|
||||
20250429,135700,2806178100,27850,27800,27850,27800,82
|
||||
20250429,135600,2803897750,27850,27850,27850,27800,45
|
||||
20250429,135500,2802644600,27800,27850,27850,27800,86
|
||||
20250429,135400,2800253750,27800,27800,27850,27800,124
|
||||
20250429,135300,2796805750,27850,27850,27850,27800,113
|
||||
20250429,135200,2793662250,27800,27800,27800,27800,96
|
||||
20250429,135100,2790993450,27850,27750,27850,27750,110
|
||||
20250429,135000,2787937450,27750,27800,27800,27750,90
|
||||
20250429,134900,2785438700,27800,27750,27800,27750,52
|
||||
20250429,134800,2783994950,27800,27750,27850,27750,102
|
||||
20250429,134700,2781160900,27750,27850,27850,27750,99
|
||||
20250429,134600,2778407350,27800,27750,27800,27750,194
|
||||
20250429,134500,2773017750,27750,27800,27850,27750,214
|
||||
20250429,134400,2767069550,27850,27800,27850,27800,76
|
||||
20250429,134300,2764955550,27800,27750,27800,27750,122
|
||||
20250429,134200,2761567200,27800,27800,27800,27750,72
|
||||
20250429,134100,2759567500,27750,27800,27800,27750,87
|
||||
20250429,134000,2757152550,27800,27750,27800,27750,97
|
||||
20250429,133900,2754459500,27750,27750,27800,27750,73
|
||||
20250429,133800,2752432400,27800,27750,27800,27750,105
|
||||
20250429,133700,2749517000,27750,27800,27800,27750,60
|
||||
20250429,133600,2747850850,27750,27750,27800,27750,124
|
||||
20250429,133500,2744409100,27800,27800,27800,27750,78
|
||||
20250429,133400,2742242600,27750,27800,27800,27750,162
|
||||
20250429,133300,2737742700,27800,27800,27850,27750,200
|
||||
20250429,133200,2732182450,27800,27850,27850,27800,62
|
||||
20250429,133100,2730458050,27800,27850,27850,27800,130
|
||||
20250429,133000,2726840800,27800,27850,27850,27800,57
|
||||
20250429,132900,2725255550,27800,27850,27900,27800,180
|
||||
20250429,132800,2720244050,27850,27800,27850,27750,320
|
||||
20250429,132700,2711347700,27800,27800,27850,27800,199
|
||||
20250429,132600,2705814700,27850,27850,27850,27800,90
|
||||
20250429,132500,2703311325,27825,27800,27850,27800,57
|
||||
20250429,132400,2701726100,27850,27800,27850,27800,94
|
||||
20250429,132300,2699111450,27800,27900,27900,27800,85
|
||||
20250429,132200,2696743900,27850,27850,27850,27825,199
|
||||
20250429,132100,2691201775,27850,27800,27850,27800,109
|
||||
20250429,132000,2688169375,27800,27850,27850,27800,57
|
||||
20250429,131900,2686583875,27800,27850,27850,27800,96
|
||||
20250429,131800,2683913525,27850,27800,27850,27800,230
|
||||
20250429,131700,2677512275,27850,27850,27850,27800,219
|
||||
20250429,131600,2671422675,27850,27825,27850,27800,143
|
||||
20250429,131500,2667443175,27800,27850,27850,27800,65
|
||||
20250429,131400,2665634825,27800,27850,27850,27800,82
|
||||
20250429,131300,2663354225,27850,27850,27850,27800,72
|
||||
20250429,131200,2661350825,27850,27850,27850,27800,481
|
||||
20250429,131100,2647956875,27850,27850,27850,27800,123
|
||||
20250429,131000,2644535725,27800,27850,27850,27800,60
|
||||
20250429,130900,2642866575,27800,27800,27850,27800,130
|
||||
20250429,130800,2639251275,27850,27850,27850,27800,65
|
||||
20250429,130700,2637442925,27850,27850,27850,27800,96
|
||||
20250429,130600,2634772575,27800,27850,27850,27800,66
|
||||
20250429,130500,2632936325,27800,27850,27850,27800,88
|
||||
20250429,130400,2630488725,27800,27850,27850,27800,92
|
||||
20250429,130300,2627929875,27800,27900,27900,27800,394
|
||||
20250429,130200,2616957875,27900,27900,27900,27850,101
|
||||
20250429,130100,2614143225,27850,27850,27900,27850,72
|
||||
20250429,130000,2612136825,27850,27900,27900,27850,83
|
||||
20250429,125900,2609824375,27900,27900,27900,27850,66
|
||||
20250429,125800,2607984475,27900,27900,27900,27900,27
|
||||
20250429,125700,2607231175,27900,27850,27900,27850,44
|
||||
20250429,125600,2606004975,27900,27900,27900,27900,116
|
||||
20250429,125500,2602768575,27900,27900,27900,27850,45
|
||||
20250429,125400,2601514625,27900,27850,27900,27850,55
|
||||
20250429,125300,2599981525,27900,27900,27900,27850,40
|
||||
20250429,125200,2598866175,27900,27850,27900,27850,351
|
||||
20250429,125100,2589090325,27900,27900,27900,27850,30
|
||||
20250429,125000,2588253375,27850,27900,27900,27850,166
|
||||
20250429,124900,2583628875,27900,27850,27900,27850,54
|
||||
20250429,124800,2582122375,27850,27900,27900,27850,68
|
||||
20250429,124700,2580226575,27900,27900,27900,27850,57
|
||||
20250429,124600,2578637725,27900,27900,27900,27850,20
|
||||
20250429,124500,2578079775,27900,27850,27900,27850,71
|
||||
20250429,124400,2576100325,27900,27900,27900,27900,52
|
||||
20250429,124300,2574649525,27850,27900,27900,27850,59
|
||||
20250429,124200,2573004825,27850,27900,27900,27850,101
|
||||
20250429,124100,2570188425,27900,27900,27900,27900,15
|
||||
20250429,124000,2569769925,27900,27900,27900,27850,77
|
||||
20250429,123900,2567623125,27950,27850,27950,27850,55
|
||||
20250429,123800,2566087375,27850,27900,27900,27850,42
|
||||
20250429,123700,2564916975,27900,27900,27900,27900,75
|
||||
20250429,123600,2562824475,27850,27850,27900,27850,166
|
||||
20250429,123500,2558195175,27900,27900,27900,27850,103
|
||||
20250429,123400,2555322875,27850,27900,27900,27850,3
|
||||
20250429,123300,2555239225,27900,27900,27900,27850,169
|
||||
20250429,123200,2550526175,27900,27850,27900,27850,19
|
||||
20250429,123100,2549996475,27850,27850,27900,27850,524
|
||||
20250429,123000,2535378025,27850,27800,27900,27800,177
|
||||
20250429,122900,2530448525,27850,27850,27850,27850,15
|
||||
20250429,122800,2530030775,27850,27800,27850,27800,146
|
||||
20250429,122700,2525967325,27800,27950,27950,27800,2799
|
||||
20250429,122600,2447963875,27950,27950,27950,27900,60
|
||||
20250429,122500,2446288275,27950,27950,27950,27950,54
|
||||
20250429,122400,2444778975,27950,27900,28000,27900,86
|
||||
20250429,122300,2442376775,27900,27900,27900,27850,55
|
||||
20250429,122200,2440843725,27850,27900,27950,27850,64
|
||||
20250429,122100,2439055425,27900,27900,27950,27900,66
|
||||
20250429,122000,2437212625,27900,27950,27950,27900,84
|
||||
20250429,121900,2434867775,27900,27950,27950,27900,33
|
||||
20250429,121800,2433946875,27950,27900,27950,27900,43
|
||||
20250429,121700,2432746475,27950,27950,28000,27950,333
|
||||
20250429,121600,2423439075,27950,27900,27950,27900,48
|
||||
20250429,121500,2422098875,27950,27950,27950,27900,51
|
||||
20250429,121400,2420673475,27900,28000,28000,27900,289
|
||||
20250429,121300,2412606925,28000,27900,28000,27900,107
|
||||
20250429,121200,2409616725,27950,27950,27950,27950,55
|
||||
20250429,121100,2408079475,27950,28000,28000,27950,89
|
||||
20250429,121000,2405591125,27950,27950,27950,27900,182
|
||||
20250429,120900,2400504275,27950,27950,28000,27950,207
|
||||
20250429,120800,2394717925,27950,28000,28000,27900,133
|
||||
20250429,120700,2391000425,27950,27950,27950,27950,64
|
||||
20250429,120600,2389211625,27950,27950,27950,27900,143
|
||||
20250429,120500,2385216225,28000,28000,28000,27950,122
|
||||
20250429,120400,2381805575,27950,27900,28000,27900,55
|
||||
20250429,120300,2380269675,27950,27950,28000,27950,278
|
||||
20250429,120200,2372498825,27900,28000,28000,27900,73
|
||||
20250429,120100,2370458625,27950,27900,27950,27900,134
|
||||
20250429,120000,2366714725,27950,27900,27950,27900,25
|
||||
20250429,115900,2366016125,27900,28000,28000,27900,39
|
||||
20250429,115800,2364925625,27950,27950,28000,27950,219
|
||||
20250429,115700,2358803625,28000,28000,28000,27950,75
|
||||
20250429,115600,2356705225,27950,28000,28000,27950,60
|
||||
20250429,115500,2355026875,28000,27950,28000,27950,24
|
||||
20250429,115400,2354354975,28000,27950,28000,27950,45
|
||||
20250429,115300,2353096425,27950,28000,28000,27950,66
|
||||
20250429,115200,2351248475,27950,27950,28000,27950,34
|
||||
20250429,115100,2350297975,28000,27950,28000,27950,85
|
||||
20250429,115000,2347920975,27950,27950,28000,27950,766
|
||||
20250429,114900,2326509425,27950,27950,27950,27900,51
|
||||
20250429,114800,2325085375,27950,27900,27950,27900,54
|
||||
20250429,114700,2323576175,27900,27950,27950,27900,109
|
||||
20250429,114600,2320531075,27900,27950,27950,27900,3
|
||||
20250429,114500,2320447325,27950,27950,27950,27900,70
|
||||
20250429,114400,2318492325,27950,27950,27950,27900,194
|
||||
20250429,114300,2313078275,27950,27900,27950,27900,5
|
||||
20250429,114200,2312938625,27950,27950,27950,27900,156
|
||||
20250429,114100,2308579975,27950,27950,27950,27900,140
|
||||
20250429,114000,2304667025,27900,27950,27950,27900,39
|
||||
20250429,113900,2303578425,27900,27900,27950,27850,243
|
||||
20250429,113800,2296797525,27900,28000,28000,27900,167
|
||||
20250429,113700,2292129475,27950,28000,28000,27950,90
|
||||
20250429,113600,2289610925,28000,27950,28050,27950,87
|
||||
20250429,113500,2287174375,27950,28000,28000,27900,302
|
||||
20250429,113400,2278743675,28000,27950,28000,27950,69
|
||||
20250429,113300,2276811925,27950,27950,28000,27950,58
|
||||
20250429,113200,2275189625,28000,28000,28000,27950,218
|
||||
20250429,113100,2269085725,27950,27950,27950,27950,2
|
||||
20250429,113000,2269029825,28000,28000,28050,27950,302
|
||||
20250429,112900,2260584775,27950,28000,28000,27950,900
|
||||
20250429,112800,2235385025,28000,27950,28050,27950,1661
|
||||
20250429,112700,2188881875,28000,27900,28000,27900,789
|
||||
20250429,112600,2166828475,27900,27950,27950,27900,45
|
||||
20250429,112500,2165570825,27950,27900,27950,27900,254
|
||||
20250429,112400,2158479000,27900,27950,27950,27900,55
|
||||
20250429,112300,2156943700,27900,27950,27950,27900,74
|
||||
20250429,112200,2154876850,27950,27900,27950,27900,64
|
||||
20250429,112100,2153090650,27900,27950,27950,27850,1229
|
||||
20250429,112000,2118798250,27950,27900,27950,27850,451
|
||||
20250429,111900,2106216250,27900,27900,27900,27850,73
|
||||
20250429,111800,2104179850,27900,27850,27900,27850,110
|
||||
20250429,111700,2101114600,27850,27900,27900,27850,103
|
||||
20250429,111600,2098244750,27850,27900,27900,27850,62
|
||||
20250429,111500,2096516450,27850,27900,27900,27850,157
|
||||
20250429,111400,2092137650,27900,27900,27950,27900,544
|
||||
20250429,111300,2076958200,27900,27850,27950,27850,258
|
||||
20250429,111200,2069760850,27900,27850,27900,27850,111
|
||||
20250429,111100,2066666400,27850,27900,27900,27850,43
|
||||
20250429,111000,2065468100,27850,27900,27900,27850,62
|
||||
20250429,110900,2063739850,27850,27800,27900,27800,580
|
||||
20250429,110800,2047586400,27800,27800,27850,27800,61
|
||||
20250429,110700,2045889050,27800,27850,27850,27800,47
|
||||
20250429,110600,2044581250,27850,27800,27850,27800,65
|
||||
20250429,110500,2042772500,27800,27900,27900,27800,387
|
||||
20250429,110400,2031994450,27900,27900,27900,27850,146
|
||||
20250429,110300,2027922500,27950,27950,27950,27900,567
|
||||
20250429,110200,2012100950,27900,27950,27950,27900,844
|
||||
20250429,110100,1988552250,27950,27950,27950,27900,946
|
||||
20250429,110000,1962154500,27900,27950,27950,27900,234
|
||||
20250429,105900,1955624350,27900,27950,27950,27900,96
|
||||
20250429,105800,1952942700,27900,27900,27950,27900,40
|
||||
20250429,105700,1951826550,27900,27950,27950,27900,34
|
||||
20250429,105600,1950876400,27950,27950,27950,27900,82
|
||||
20250429,105500,1948586000,27950,27900,27950,27900,39
|
||||
20250429,105400,1947496300,27900,27900,27950,27900,91
|
||||
20250429,105300,1944954950,27900,27950,27950,27900,17
|
||||
20250429,105200,1944480000,27900,27950,27950,27900,39
|
||||
20250429,105100,1943391400,27900,27950,27950,27900,72
|
||||
20250429,105000,1941381000,27900,27950,27950,27900,21
|
||||
20250429,104900,1940794400,27950,27850,27950,27850,33
|
||||
20250429,104800,1939873550,27850,28000,28000,27850,517
|
||||
20250429,104700,1925468150,28000,28000,28000,27950,56
|
||||
20250429,104600,1923901650,27950,27900,27950,27900,259
|
||||
20250429,104500,1916664200,27900,27900,27900,27850,101
|
||||
20250429,104400,1913846400,27850,27950,27950,27850,79
|
||||
20250429,104300,1911643550,27900,27950,27950,27850,898
|
||||
20250429,104200,1886589200,27900,27950,27950,27900,223
|
||||
20250429,104100,1880358700,27900,27950,27950,27900,362
|
||||
20250429,104000,1870242650,27950,27950,27950,27900,13
|
||||
20250429,103900,1869879350,27950,27900,27950,27900,157
|
||||
20250429,103800,1865492800,27900,27950,27950,27900,37
|
||||
20250429,103700,1864458700,27900,27950,27950,27900,34
|
||||
20250429,103600,1863509900,27950,27900,27950,27850,287
|
||||
20250429,103500,1855501650,27850,27950,27950,27850,457
|
||||
20250429,103400,1842751400,27950,27950,27950,27900,37
|
||||
20250429,103300,1841718700,27950,27950,28000,27950,392
|
||||
20250429,103200,1830761400,28000,28000,28000,27950,52
|
||||
20250429,103100,1829306800,28000,28000,28000,27950,30
|
||||
20250429,103000,1828466950,28000,27950,28000,27950,47
|
||||
20250429,102900,1827152450,28000,27950,28000,27950,166
|
||||
20250429,102800,1822506150,27950,28050,28050,27950,1281
|
||||
20250429,102700,1786637800,28050,28000,28050,28000,97
|
||||
20250429,102600,1783921200,28000,28000,28050,28000,38
|
||||
20250429,102500,1782855600,28050,28000,28050,27950,1168
|
||||
20250429,102400,1750158850,28000,28000,28000,27950,13
|
||||
20250429,102300,1749795000,27950,28000,28000,27950,636
|
||||
20250429,102200,1731988800,28000,28000,28000,27950,60
|
||||
20250429,102100,1730310300,28000,28050,28050,27950,30
|
||||
20250429,102000,1729469600,28000,27950,28100,27950,697
|
||||
20250429,101900,1709930950,28050,27950,28050,27950,428
|
||||
20250429,101800,1697946900,28000,28000,28050,27950,122
|
||||
20250429,101700,1694528450,28000,28000,28050,27950,70
|
||||
20250429,101600,1692569000,28050,28100,28100,28000,584
|
||||
20250429,101500,1676211400,28100,28100,28100,27950,858
|
||||
20250429,101400,1652137700,28100,28100,28150,28050,265
|
||||
20250429,101300,1644690350,28100,28050,28150,28050,175
|
||||
20250429,101200,1639772750,28050,28050,28150,28050,308
|
||||
20250429,101100,1631119050,28050,28000,28100,28000,891
|
||||
20250429,101000,1606107650,28050,27950,28100,27900,1989
|
||||
20250429,100900,1550436500,27950,27900,27950,27900,1387
|
||||
20250429,100800,1511732450,27900,27850,27900,27850,327
|
||||
20250429,100700,1502624050,27850,27900,27900,27850,23
|
||||
20250429,100600,1501982500,27850,27850,27900,27850,189
|
||||
20250429,100500,1496717900,27850,27800,27850,27750,613
|
||||
20250429,100400,1479667950,27850,27850,27850,27750,21
|
||||
20250429,100300,1479083350,27800,27750,27800,27750,108
|
||||
20250429,100200,1476082800,27800,27750,27800,27750,18
|
||||
20250429,100100,1475582450,27800,27800,27850,27700,913
|
||||
20250429,100000,1450212150,27750,27750,27800,27750,67
|
||||
20250429,095900,1448351350,27800,27800,27800,27750,81
|
||||
20250429,095800,1446102100,27750,27800,27800,27750,22
|
||||
20250429,095700,1445490700,27800,27750,27800,27750,6
|
||||
20250429,095600,1445323950,27800,27750,27850,27750,91
|
||||
20250429,095500,1442796950,27750,27800,27850,27750,400
|
||||
20250429,095400,1431679800,27800,27850,27850,27750,91
|
||||
20250429,095300,1429151300,27850,27800,27850,27750,542
|
||||
20250429,095200,1414082850,27800,27800,27850,27800,1340
|
||||
20250429,095100,1376797000,27800,27800,27800,27750,120
|
||||
20250429,095000,1373462550,27800,27850,27850,27750,530
|
||||
20250429,094900,1358729550,27850,27850,27850,27800,142
|
||||
20250429,094800,1354776300,27800,27800,27850,27800,32
|
||||
20250429,094700,1353886600,27800,27850,27850,27800,251
|
||||
20250429,094600,1346908700,27850,27850,27900,27800,288
|
||||
20250429,094500,1338887850,27850,27900,27900,27850,126
|
||||
20250429,094400,1335375900,27900,27850,27900,27850,103
|
||||
20250429,094300,1332505300,27850,27800,27850,27800,818
|
||||
20250429,094200,1309725400,27850,27850,27850,27800,148
|
||||
20250429,094100,1305607100,27800,27800,27850,27800,908
|
||||
20250429,094000,1280364500,27800,27800,27850,27800,67
|
||||
20250429,093900,1278500150,27850,27850,27850,27800,157
|
||||
20250429,093800,1274129100,27850,27850,27850,27800,331
|
||||
20250429,093700,1264910800,27900,27850,27900,27850,208
|
||||
20250429,093600,1259117750,27850,27850,27900,27850,158
|
||||
20250429,093500,1254715000,27900,27900,27900,27850,498
|
||||
20250429,093400,1240829650,27900,27950,27950,27900,618
|
||||
20250429,093300,1223568700,28000,27950,28000,27950,317
|
||||
20250429,093200,1214702600,27950,28050,28050,27950,1882
|
||||
20250429,093100,1162002050,28050,28050,28050,28000,569
|
||||
20250429,093000,1146043000,28050,28000,28050,28000,508
|
||||
20250429,092900,1131805300,28000,28000,28050,28000,603
|
||||
20250429,092800,1114910600,28050,28100,28100,28050,390
|
||||
20250429,092700,1103963500,28050,28100,28150,28000,715
|
||||
20250429,092600,1083878600,28050,28100,28200,28000,3474
|
||||
20250429,092500,986168450,28100,28150,28150,28100,981
|
||||
20250429,092400,958559150,28150,28150,28200,28100,1364
|
||||
20250429,092300,920127250,28150,28100,28150,28050,2197
|
||||
20250429,092200,858317150,28150,28100,28150,28050,2602
|
||||
20250429,092100,785168050,28100,28100,28150,28100,2442
|
||||
20250429,092000,716536850,28100,27950,28100,27950,2142
|
||||
20250429,091900,656491050,27950,27900,27950,27900,1515
|
||||
20250429,091800,614183200,27850,27650,27900,27650,1014
|
||||
20250429,091700,585959800,27650,27650,27750,27650,129
|
||||
20250429,091600,582386800,27750,27750,27750,27650,315
|
||||
20250429,091500,573645950,27750,27550,27800,27500,872
|
||||
20250429,091400,549503550,27550,27650,27650,27500,1023
|
||||
20250429,091300,521267000,27650,27850,27900,27650,402
|
||||
20250429,091200,510117100,27850,27800,27950,27750,1577
|
||||
20250429,091100,466207650,27750,27750,27900,27650,415
|
||||
20250429,091000,454687450,27700,27500,28000,27500,6234
|
||||
20250429,090900,280983150,27500,27600,27600,27500,654
|
||||
20250429,090800,262964500,27550,27500,27650,27500,1657
|
||||
20250429,090700,217309600,27500,27550,27600,27500,414
|
||||
20250429,090600,205895150,27550,27700,27700,27550,606
|
||||
20250429,090500,189179500,27600,27650,27750,27550,78
|
||||
20250429,090400,187024550,27700,27550,27800,27500,3768
|
||||
20250429,090300,82842500,27550,27550,27600,27400,644
|
||||
20250429,090200,65083550,27550,27550,27550,27300,951
|
||||
20250429,090100,38997900,27550,27500,27550,27500,994
|
||||
20250429,090000,11628750,27400,27400,27500,27350,424
|
||||
|
Reference in New Issue
Block a user