Update 2025-04-29 2740 candle_min
This commit is contained in:
579
009520/min/candle-20250429.csv
Normal file
579
009520/min/candle-20250429.csv
Normal file
@@ -0,0 +1,579 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,183700,688878445,12340,12340,12340,12340,1611
|
||||
20250429,183600,688878445,12340,12340,12340,12340,0
|
||||
20250429,183500,688878445,12340,12340,12340,12340,0
|
||||
20250429,183400,688878445,12340,12340,12340,12340,0
|
||||
20250429,183300,688878445,12340,12340,12340,12340,0
|
||||
20250429,183200,688878445,12340,12340,12340,12340,0
|
||||
20250429,183100,688878445,12340,12340,12340,12340,0
|
||||
20250429,183000,688878445,12340,12340,12340,12340,0
|
||||
20250429,182900,688878445,12340,12340,12340,12340,0
|
||||
20250429,182800,688878445,12340,12340,12340,12340,0
|
||||
20250429,182700,688878445,12340,12340,12340,12340,0
|
||||
20250429,182600,688878445,12340,12340,12340,12340,0
|
||||
20250429,182500,688878445,12340,12340,12340,12340,0
|
||||
20250429,182400,688878445,12340,12340,12340,12340,0
|
||||
20250429,182300,688878445,12340,12340,12340,12340,0
|
||||
20250429,182200,688878445,12340,12340,12340,12340,0
|
||||
20250429,182100,688878445,12340,12340,12340,12340,0
|
||||
20250429,182000,688878445,12340,12340,12340,12340,0
|
||||
20250429,181900,688878445,12340,12340,12340,12340,0
|
||||
20250429,181800,688878445,12340,12340,12340,12340,0
|
||||
20250429,181700,688878445,12340,12340,12340,12340,0
|
||||
20250429,181600,688878445,12340,12340,12340,12340,0
|
||||
20250429,181500,688878445,12340,12340,12340,12340,0
|
||||
20250429,181400,688878445,12340,12340,12340,12340,0
|
||||
20250429,181300,688878445,12340,12340,12340,12340,0
|
||||
20250429,181200,688878445,12340,12340,12340,12340,0
|
||||
20250429,181100,688878445,12340,12340,12340,12340,0
|
||||
20250429,181000,688878445,12340,12340,12340,12340,0
|
||||
20250429,180900,688878445,12340,12340,12340,12340,0
|
||||
20250429,180800,688878445,12340,12340,12340,12340,0
|
||||
20250429,180700,688878445,12340,12340,12340,12340,1611
|
||||
20250429,180600,688878445,12340,12340,12340,12340,0
|
||||
20250429,180500,688878445,12340,12340,12340,12340,0
|
||||
20250429,180400,688878445,12340,12340,12340,12340,0
|
||||
20250429,180300,688878445,12340,12340,12340,12340,0
|
||||
20250429,180200,688878445,12340,12340,12340,12340,0
|
||||
20250429,180100,688878445,12340,12340,12340,12340,0
|
||||
20250429,180000,688878445,12340,12340,12340,12340,0
|
||||
20250429,175900,688878445,12340,12340,12340,12340,0
|
||||
20250429,175800,688878445,12340,12340,12340,12340,0
|
||||
20250429,175700,688878445,12340,12340,12340,12340,0
|
||||
20250429,175600,688878445,12340,12340,12340,12340,0
|
||||
20250429,175500,688878445,12340,12340,12340,12340,0
|
||||
20250429,175400,688878445,12340,12340,12340,12340,0
|
||||
20250429,175300,688878445,12340,12340,12340,12340,0
|
||||
20250429,175200,688878445,12340,12340,12340,12340,0
|
||||
20250429,175100,688878445,12340,12340,12340,12340,0
|
||||
20250429,175000,688878445,12340,12340,12340,12340,0
|
||||
20250429,174900,688878445,12340,12340,12340,12340,0
|
||||
20250429,174800,688878445,12340,12340,12340,12340,0
|
||||
20250429,174700,688878445,12340,12340,12340,12340,0
|
||||
20250429,174600,688878445,12340,12340,12340,12340,0
|
||||
20250429,174500,688878445,12340,12340,12340,12340,0
|
||||
20250429,174400,688878445,12340,12340,12340,12340,0
|
||||
20250429,174300,688878445,12340,12340,12340,12340,0
|
||||
20250429,174200,688878445,12340,12340,12340,12340,0
|
||||
20250429,174100,688878445,12340,12340,12340,12340,0
|
||||
20250429,174000,688878445,12340,12340,12340,12340,0
|
||||
20250429,173900,688878445,12340,12340,12340,12340,0
|
||||
20250429,173800,688878445,12340,12340,12340,12340,0
|
||||
20250429,173700,688878445,12340,12340,12340,12340,1611
|
||||
20250429,173600,688878445,12340,12340,12340,12340,0
|
||||
20250429,173500,688878445,12340,12340,12340,12340,0
|
||||
20250429,173400,688878445,12340,12340,12340,12340,0
|
||||
20250429,173300,688878445,12340,12340,12340,12340,0
|
||||
20250429,173200,688878445,12340,12340,12340,12340,0
|
||||
20250429,173100,688878445,12340,12340,12340,12340,0
|
||||
20250429,173000,688878445,12340,12340,12340,12340,0
|
||||
20250429,172900,688878445,12340,12340,12340,12340,0
|
||||
20250429,172800,688878445,12340,12340,12340,12340,0
|
||||
20250429,172700,688878445,12340,12340,12340,12340,0
|
||||
20250429,172600,688878445,12340,12340,12340,12340,0
|
||||
20250429,172500,688878445,12340,12340,12340,12340,0
|
||||
20250429,172400,688878445,12340,12340,12340,12340,0
|
||||
20250429,172300,688878445,12340,12340,12340,12340,0
|
||||
20250429,172200,688878445,12340,12340,12340,12340,0
|
||||
20250429,172100,688878445,12340,12340,12340,12340,0
|
||||
20250429,172000,688878445,12340,12340,12340,12340,0
|
||||
20250429,171900,688878445,12340,12340,12340,12340,0
|
||||
20250429,171800,688878445,12340,12340,12340,12340,0
|
||||
20250429,171700,688878445,12340,12340,12340,12340,0
|
||||
20250429,171600,688878445,12340,12340,12340,12340,0
|
||||
20250429,171500,688878445,12340,12340,12340,12340,0
|
||||
20250429,171400,688878445,12340,12340,12340,12340,0
|
||||
20250429,171300,688878445,12340,12340,12340,12340,0
|
||||
20250429,171200,688878445,12340,12340,12340,12340,0
|
||||
20250429,171100,688878445,12340,12340,12340,12340,0
|
||||
20250429,171000,688878445,12340,12340,12340,12340,0
|
||||
20250429,170900,688878445,12340,12340,12340,12340,0
|
||||
20250429,170800,688878445,12340,12340,12340,12340,0
|
||||
20250429,170700,688878445,12340,12340,12340,12340,1611
|
||||
20250429,170600,688878445,12340,12340,12340,12340,0
|
||||
20250429,170500,688878445,12340,12340,12340,12340,0
|
||||
20250429,170400,688878445,12340,12340,12340,12340,0
|
||||
20250429,170300,688878445,12340,12340,12340,12340,0
|
||||
20250429,170200,688878445,12340,12340,12340,12340,0
|
||||
20250429,170100,688878445,12340,12340,12340,12340,0
|
||||
20250429,170000,688878445,12340,12340,12340,12340,0
|
||||
20250429,165900,688878445,12340,12340,12340,12340,0
|
||||
20250429,165800,688878445,12340,12340,12340,12340,0
|
||||
20250429,165700,688878445,12340,12340,12340,12340,0
|
||||
20250429,165600,688878445,12340,12340,12340,12340,0
|
||||
20250429,165500,688878445,12340,12340,12340,12340,0
|
||||
20250429,165400,688878445,12340,12340,12340,12340,0
|
||||
20250429,165300,688878445,12340,12340,12340,12340,0
|
||||
20250429,165200,688878445,12340,12340,12340,12340,0
|
||||
20250429,165100,688878445,12340,12340,12340,12340,0
|
||||
20250429,165000,688878445,12340,12340,12340,12340,0
|
||||
20250429,164900,688878445,12340,12340,12340,12340,0
|
||||
20250429,164800,688878445,12340,12340,12340,12340,0
|
||||
20250429,164700,688878445,12340,12340,12340,12340,0
|
||||
20250429,164600,688878445,12340,12340,12340,12340,0
|
||||
20250429,164500,688878445,12340,12340,12340,12340,0
|
||||
20250429,164400,688878445,12340,12340,12340,12340,0
|
||||
20250429,164300,688878445,12340,12340,12340,12340,0
|
||||
20250429,164200,688878445,12340,12340,12340,12340,0
|
||||
20250429,164100,688878445,12340,12340,12340,12340,0
|
||||
20250429,164000,688878445,12340,12340,12340,12340,0
|
||||
20250429,163900,688878445,12340,12340,12340,12340,0
|
||||
20250429,163800,688878445,12340,12340,12340,12340,0
|
||||
20250429,163700,688878445,12340,12340,12340,12340,1611
|
||||
20250429,163600,688878445,12340,12340,12340,12340,0
|
||||
20250429,163500,688878445,12340,12340,12340,12340,0
|
||||
20250429,163400,688878445,12340,12340,12340,12340,0
|
||||
20250429,163300,688878445,12340,12340,12340,12340,0
|
||||
20250429,163200,688878445,12340,12340,12340,12340,0
|
||||
20250429,163100,688878445,12340,12340,12340,12340,0
|
||||
20250429,163000,688878445,12340,12340,12340,12340,0
|
||||
20250429,162900,688878445,12340,12340,12340,12340,0
|
||||
20250429,162800,688878445,12340,12340,12340,12340,0
|
||||
20250429,162700,688878445,12340,12340,12340,12340,0
|
||||
20250429,162600,688878445,12340,12340,12340,12340,0
|
||||
20250429,162500,688878445,12340,12340,12340,12340,0
|
||||
20250429,162400,688878445,12340,12340,12340,12340,0
|
||||
20250429,162300,688878445,12340,12340,12340,12340,0
|
||||
20250429,162200,688878445,12340,12340,12340,12340,0
|
||||
20250429,162100,688878445,12340,12340,12340,12340,0
|
||||
20250429,162000,688878445,12340,12340,12340,12340,0
|
||||
20250429,161900,688878445,12340,12340,12340,12340,0
|
||||
20250429,161800,688878445,12340,12340,12340,12340,0
|
||||
20250429,161700,688878445,12340,12340,12340,12340,0
|
||||
20250429,161600,688878445,12340,12340,12340,12340,0
|
||||
20250429,161500,688878445,12340,12340,12340,12340,0
|
||||
20250429,161400,688878445,12340,12340,12340,12340,0
|
||||
20250429,161300,688878445,12340,12340,12340,12340,0
|
||||
20250429,161200,688878445,12340,12340,12340,12340,0
|
||||
20250429,161100,688878445,12340,12340,12340,12340,0
|
||||
20250429,161000,688878445,12340,12340,12340,12340,0
|
||||
20250429,160900,688878445,12340,12340,12340,12340,0
|
||||
20250429,160800,688878445,12340,12340,12340,12340,0
|
||||
20250429,160700,688878445,12340,12340,12340,12340,1611
|
||||
20250429,160600,688878445,12340,12340,12340,12340,0
|
||||
20250429,160500,688878445,12340,12340,12340,12340,0
|
||||
20250429,160400,688878445,12340,12340,12340,12340,0
|
||||
20250429,160300,688878445,12340,12340,12340,12340,0
|
||||
20250429,160200,688878445,12340,12340,12340,12340,0
|
||||
20250429,160100,688878445,12340,12340,12340,12340,0
|
||||
20250429,160000,688878445,12340,12340,12340,12340,0
|
||||
20250429,155900,688878445,12340,12340,12340,12340,0
|
||||
20250429,155800,688878445,12340,12340,12340,12340,0
|
||||
20250429,155700,688878445,12340,12340,12340,12340,0
|
||||
20250429,155600,688878445,12340,12340,12340,12340,0
|
||||
20250429,155500,688878445,12340,12340,12340,12340,0
|
||||
20250429,155400,688878445,12340,12340,12340,12340,0
|
||||
20250429,155300,688878445,12340,12340,12340,12340,0
|
||||
20250429,155200,688878445,12340,12340,12340,12340,0
|
||||
20250429,155100,688878445,12340,12340,12340,12340,0
|
||||
20250429,155000,688878445,12340,12340,12340,12340,0
|
||||
20250429,154900,688878445,12340,12340,12340,12340,0
|
||||
20250429,154800,688878445,12340,12340,12340,12340,0
|
||||
20250429,154700,688878445,12340,12340,12340,12340,0
|
||||
20250429,154600,688878445,12340,12340,12340,12340,0
|
||||
20250429,154500,688878445,12340,12340,12340,12340,0
|
||||
20250429,154400,688878445,12340,12340,12340,12340,0
|
||||
20250429,154300,688878445,12340,12340,12340,12340,0
|
||||
20250429,154200,688878445,12340,12340,12340,12340,0
|
||||
20250429,154100,688878445,12340,12340,12340,12340,0
|
||||
20250429,154000,688878445,12340,12340,12340,12340,0
|
||||
20250429,153900,688878445,12340,12340,12340,12340,0
|
||||
20250429,153800,688878445,12340,12340,12340,12340,0
|
||||
20250429,153700,688878445,12340,12340,12340,12340,1611
|
||||
20250429,153600,688878445,12340,12340,12340,12340,0
|
||||
20250429,153500,688878445,12340,12340,12340,12340,0
|
||||
20250429,153400,688878445,12340,12340,12340,12340,0
|
||||
20250429,153300,688878445,12340,12340,12340,12340,0
|
||||
20250429,153200,688878445,12340,12340,12340,12340,0
|
||||
20250429,153100,688878445,12340,12340,12340,12340,0
|
||||
20250429,153000,688878445,12340,12340,12340,12340,1611
|
||||
20250429,152900,668998705,12280,12280,12280,12280,0
|
||||
20250429,152800,668998705,12280,12280,12280,12280,0
|
||||
20250429,152700,668998705,12280,12280,12280,12280,0
|
||||
20250429,152600,668998705,12280,12280,12280,12280,0
|
||||
20250429,152500,668998705,12280,12280,12280,12280,0
|
||||
20250429,152400,668998705,12280,12280,12280,12280,0
|
||||
20250429,152300,668998705,12280,12280,12280,12280,0
|
||||
20250429,152200,668998705,12280,12280,12280,12280,0
|
||||
20250429,152100,668998705,12280,12280,12280,12280,0
|
||||
20250429,152000,668998705,12280,12280,12280,12280,0
|
||||
20250429,151900,668998705,12280,12280,12290,12280,14
|
||||
20250429,151800,668826665,12290,12295,12295,12285,152
|
||||
20250429,151700,666958595,12290,12300,12300,12290,55
|
||||
20250429,151600,666282135,12300,12300,12300,12300,36
|
||||
20250429,151500,665839335,12300,12300,12320,12290,91
|
||||
20250429,151400,664719365,12300,12290,12300,12290,184
|
||||
20250429,151300,662457865,12290,12290,12290,12290,6
|
||||
20250429,151200,662384125,12290,12300,12300,12290,31
|
||||
20250429,151100,662003105,12290,12290,12290,12290,0
|
||||
20250429,151000,662003105,12290,12310,12310,12290,301
|
||||
20250429,150900,658300125,12300,12300,12300,12300,0
|
||||
20250429,150800,658300125,12300,12300,12300,12300,1700
|
||||
20250429,150700,637390125,12300,12300,12300,12300,2
|
||||
20250429,150600,637365525,12290,12290,12290,12290,8
|
||||
20250429,150500,637267205,12300,12300,12300,12300,13
|
||||
20250429,150400,637107305,12300,12300,12300,12300,0
|
||||
20250429,150300,637107305,12300,12280,12300,12280,90
|
||||
20250429,150200,636002085,12280,12290,12290,12280,205
|
||||
20250429,150100,633482775,12280,12290,12290,12280,140
|
||||
20250429,150000,631763565,12280,12290,12290,12280,133
|
||||
20250429,145900,630129125,12300,12310,12310,12300,641
|
||||
20250429,145800,622244775,12300,12310,12310,12300,12
|
||||
20250429,145700,622097065,12320,12320,12320,12320,0
|
||||
20250429,145600,622097065,12320,12320,12320,12320,0
|
||||
20250429,145500,622097065,12320,12320,12320,12320,190
|
||||
20250429,145400,619756265,12320,12310,12320,12310,271
|
||||
20250429,145300,616419955,12310,12310,12310,12310,2
|
||||
20250429,145200,616395335,12310,12330,12330,12310,23
|
||||
20250429,145100,616111805,12330,12320,12330,12320,30
|
||||
20250429,145000,615742105,12320,12330,12330,12320,152
|
||||
20250429,144900,613869245,12330,12340,12340,12330,149
|
||||
20250429,144800,612031975,12350,12350,12350,12350,1
|
||||
20250429,144700,612019625,12350,12350,12350,12350,0
|
||||
20250429,144600,612019625,12350,12340,12350,12340,379
|
||||
20250429,144500,607341725,12360,12360,12360,12360,0
|
||||
20250429,144400,607341725,12360,12360,12360,12360,0
|
||||
20250429,144300,607341725,12360,12360,12360,12360,0
|
||||
20250429,144200,607341725,12360,12360,12360,12360,0
|
||||
20250429,144100,607341725,12360,12360,12360,12360,61
|
||||
20250429,144000,606587765,12360,12360,12360,12360,0
|
||||
20250429,143900,606587765,12360,12360,12360,12360,0
|
||||
20250429,143800,606587765,12360,12370,12370,12350,566
|
||||
20250429,143700,599597345,12350,12350,12350,12350,70
|
||||
20250429,143600,598732845,12370,12370,12370,12370,23
|
||||
20250429,143500,598448335,12350,12350,12350,12350,4
|
||||
20250429,143400,598398935,12360,12360,12360,12360,0
|
||||
20250429,143300,598398935,12360,12360,12360,12360,420
|
||||
20250429,143200,593207735,12340,12340,12340,12340,7
|
||||
20250429,143100,593121355,12360,12350,12360,12350,92
|
||||
20250429,143000,591984335,12350,12350,12350,12350,524
|
||||
20250429,142900,585512935,12350,12350,12350,12350,0
|
||||
20250429,142800,585512935,12350,12370,12370,12350,76
|
||||
20250429,142700,584574315,12370,12360,12370,12360,103
|
||||
20250429,142600,583300535,12370,12370,12370,12370,1
|
||||
20250429,142500,583288165,12370,12370,12370,12370,5
|
||||
20250429,142400,583226315,12370,12370,12370,12370,101
|
||||
20250429,142300,581976945,12370,12370,12370,12370,156
|
||||
20250429,142200,580047225,12370,12370,12370,12370,112
|
||||
20250429,142100,578661785,12370,12370,12370,12370,46
|
||||
20250429,142000,578092765,12380,12380,12380,12380,0
|
||||
20250429,141900,578092765,12380,12380,12380,12380,0
|
||||
20250429,141800,578092765,12380,12380,12380,12380,0
|
||||
20250429,141700,578092765,12380,12380,12380,12380,1
|
||||
20250429,141600,578080385,12380,12380,12380,12380,22
|
||||
20250429,141500,577808025,12390,12390,12390,12390,0
|
||||
20250429,141400,577808025,12390,12390,12390,12390,0
|
||||
20250429,141300,577808025,12390,12390,12390,12390,301
|
||||
20250429,141200,574078635,12350,12360,12360,12350,986
|
||||
20250429,141100,561900895,12390,12380,12390,12380,81
|
||||
20250429,141000,560897355,12380,12380,12380,12380,9
|
||||
20250429,140900,560785935,12380,12380,12380,12380,31
|
||||
20250429,140800,560402155,12380,12380,12380,12380,40
|
||||
20250429,140700,559906955,12390,12390,12390,12390,2
|
||||
20250429,140600,559882175,12350,12370,12370,12350,62
|
||||
20250429,140500,559116025,12370,12370,12370,12370,273
|
||||
20250429,140400,555739015,12370,12380,12390,12370,124
|
||||
20250429,140300,554203835,12390,12380,12390,12380,42
|
||||
20250429,140200,553683845,12400,12400,12400,12400,0
|
||||
20250429,140100,553683845,12400,12400,12400,12400,301
|
||||
20250429,140000,549951445,12400,12390,12410,12390,1063
|
||||
20250429,135900,536773995,12390,12390,12390,12390,94
|
||||
20250429,135800,535609335,12380,12380,12380,12380,47
|
||||
20250429,135700,535027475,12390,12390,12390,12390,84
|
||||
20250429,135600,533986715,12390,12390,12390,12390,64
|
||||
20250429,135500,533193755,12390,12390,12390,12390,1
|
||||
20250429,135400,533181365,12390,12390,12390,12380,250
|
||||
20250429,135300,530085175,12390,12370,12390,12370,591
|
||||
20250429,135200,522768745,12380,12380,12380,12380,449
|
||||
20250429,135100,517210125,12380,12380,12380,12380,13
|
||||
20250429,135000,517049185,12360,12360,12360,12360,0
|
||||
20250429,134900,517049185,12360,12370,12370,12360,151
|
||||
20250429,134800,515181505,12370,12370,12370,12370,102
|
||||
20250429,134700,513919765,12380,12360,12380,12360,35
|
||||
20250429,134600,513486865,12360,12370,12370,12360,327
|
||||
20250429,134500,509442875,12370,12370,12370,12370,1
|
||||
20250429,134400,509430505,12360,12370,12370,12360,11
|
||||
20250429,134300,509294445,12360,12360,12360,12360,91
|
||||
20250429,134200,508169685,12360,12360,12360,12360,7
|
||||
20250429,134100,508083165,12370,12360,12370,12360,303
|
||||
20250429,134000,504335975,12360,12360,12360,12360,0
|
||||
20250429,133900,504335975,12360,12360,12360,12360,0
|
||||
20250429,133800,504335975,12360,12350,12360,12350,269
|
||||
20250429,133700,501013615,12350,12340,12350,12340,61
|
||||
20250429,133600,500260865,12340,12340,12340,12340,24
|
||||
20250429,133500,499964705,12360,12360,12360,12360,1
|
||||
20250429,133400,499952345,12340,12340,12340,12340,0
|
||||
20250429,133300,499952345,12340,12340,12340,12340,0
|
||||
20250429,133200,499952345,12340,12340,12340,12340,711
|
||||
20250429,133100,491178605,12320,12320,12320,12320,18
|
||||
20250429,133000,490956845,12320,12320,12320,12320,103
|
||||
20250429,132900,489687885,12320,12320,12320,12320,50
|
||||
20250429,132800,489071885,12320,12320,12320,12320,50
|
||||
20250429,132700,488455885,12330,12330,12330,12330,191
|
||||
20250429,132600,486100855,12330,12330,12330,12330,0
|
||||
20250429,132500,486100855,12330,12330,12330,12330,9
|
||||
20250429,132400,485989885,12340,12320,12340,12315,579
|
||||
20250429,132300,478851985,12325,12325,12325,12320,22
|
||||
20250429,132200,478580885,12325,12325,12325,12325,13
|
||||
20250429,132100,478420660,12325,12325,12325,12325,101
|
||||
20250429,132000,477175835,12325,12325,12325,12325,15
|
||||
20250429,131900,476990960,12330,12330,12330,12330,0
|
||||
20250429,131800,476990960,12330,12330,12330,12330,1
|
||||
20250429,131700,476978630,12330,12330,12330,12330,256
|
||||
20250429,131600,473822150,12330,12330,12330,12330,0
|
||||
20250429,131500,473822150,12330,12330,12330,12330,200
|
||||
20250429,131400,471356150,12340,12340,12340,12340,1
|
||||
20250429,131300,471343810,12340,12340,12340,12340,303
|
||||
20250429,131200,467604790,12350,12350,12350,12350,46
|
||||
20250429,131100,467036690,12340,12340,12340,12340,0
|
||||
20250429,131000,467036690,12340,12340,12340,12340,3
|
||||
20250429,130900,466999670,12350,12350,12350,12350,0
|
||||
20250429,130800,466999670,12350,12350,12350,12350,2
|
||||
20250429,130700,466974970,12360,12360,12360,12360,0
|
||||
20250429,130600,466974970,12360,12360,12360,12360,11
|
||||
20250429,130500,466839010,12360,12360,12360,12360,0
|
||||
20250429,130400,466839010,12360,12340,12360,12340,88
|
||||
20250429,130300,465752190,12340,12340,12340,12340,95
|
||||
20250429,130200,464579890,12340,12340,12340,12340,1
|
||||
20250429,130100,464567550,12320,12320,12320,12320,1
|
||||
20250429,130000,464555230,12340,12340,12340,12340,2
|
||||
20250429,125900,464530550,12340,12340,12340,12340,0
|
||||
20250429,125800,464530550,12340,12310,12340,12310,340
|
||||
20250429,125700,460344900,12310,12310,12310,12310,1
|
||||
20250429,125600,460332590,12310,12310,12310,12310,30
|
||||
20250429,125500,459963290,12310,12300,12310,12300,101
|
||||
20250429,125400,458719990,12310,12310,12310,12310,278
|
||||
20250429,125300,455297810,12330,12330,12330,12330,2
|
||||
20250429,125200,455273150,12320,12320,12320,12320,0
|
||||
20250429,125100,455273150,12320,12320,12320,12320,0
|
||||
20250429,125000,455273150,12320,12320,12320,12320,148
|
||||
20250429,124900,453449790,12330,12330,12330,12320,507
|
||||
20250429,124800,447198500,12330,12330,12330,12330,0
|
||||
20250429,124700,447198500,12330,12330,12330,12330,31
|
||||
20250429,124600,446816270,12330,12330,12330,12330,0
|
||||
20250429,124500,446816270,12330,12330,12330,12330,0
|
||||
20250429,124400,446816270,12330,12340,12340,12330,83
|
||||
20250429,124300,445792870,12340,12340,12340,12340,12
|
||||
20250429,124200,445644790,12350,12350,12350,12340,22
|
||||
20250429,124100,445373190,12330,12330,12330,12330,0
|
||||
20250429,124000,445373190,12330,12330,12330,12330,77
|
||||
20250429,123900,444423780,12330,12350,12350,12330,11
|
||||
20250429,123800,444287950,12340,12340,12340,12340,16
|
||||
20250429,123700,444090510,12350,12340,12350,12340,74
|
||||
20250429,123600,443176650,12350,12350,12350,12350,0
|
||||
20250429,123500,443176650,12350,12360,12360,12350,60
|
||||
20250429,123400,442435620,12360,12370,12370,12360,56
|
||||
20250429,123300,441743450,12360,12360,12360,12360,0
|
||||
20250429,123200,441743450,12360,12360,12360,12360,0
|
||||
20250429,123100,441743450,12360,12360,12360,12360,54
|
||||
20250429,123000,441076010,12360,12370,12370,12340,418
|
||||
20250429,122900,435911620,12360,12370,12370,12360,14
|
||||
20250429,122800,435738460,12370,12370,12370,12370,0
|
||||
20250429,122700,435738460,12370,12370,12370,12370,14
|
||||
20250429,122600,435565280,12360,12360,12360,12360,920
|
||||
20250429,122500,424194080,12360,12360,12360,12360,0
|
||||
20250429,122400,424194080,12360,12360,12360,12360,14
|
||||
20250429,122300,424021040,12360,12360,12360,12360,30
|
||||
20250429,122200,423650240,12340,12340,12340,12340,0
|
||||
20250429,122100,423650240,12340,12340,12340,12340,10
|
||||
20250429,122000,423526840,12340,12350,12350,12340,287
|
||||
20250429,121900,419985110,12350,12350,12350,12350,0
|
||||
20250429,121800,419985110,12350,12350,12350,12350,0
|
||||
20250429,121700,419985110,12350,12350,12350,12350,18
|
||||
20250429,121600,419762810,12350,12350,12350,12350,56
|
||||
20250429,121500,419071210,12370,12360,12380,12360,320
|
||||
20250429,121400,415113850,12370,12370,12370,12370,20
|
||||
20250429,121300,414866450,12370,12370,12370,12370,20
|
||||
20250429,121200,414619050,12360,12370,12370,12360,64
|
||||
20250429,121100,413827410,12370,12370,12370,12370,20
|
||||
20250429,121000,413580010,12370,12370,12370,12370,4
|
||||
20250429,120900,413530530,12360,12360,12360,12360,1
|
||||
20250429,120800,413518170,12360,12360,12360,12360,20
|
||||
20250429,120700,413270970,12360,12360,12360,12360,11
|
||||
20250429,120600,413135010,12360,12360,12360,12360,2
|
||||
20250429,120500,413110290,12370,12370,12370,12370,1
|
||||
20250429,120400,413097920,12360,12360,12360,12360,15
|
||||
20250429,120300,412912520,12370,12370,12370,12370,2
|
||||
20250429,120200,412887780,12380,12380,12380,12380,5
|
||||
20250429,120100,412825880,12380,12380,12380,12380,0
|
||||
20250429,120000,412825880,12380,12380,12380,12370,215
|
||||
20250429,115900,410165660,12380,12380,12380,12380,0
|
||||
20250429,115800,410165660,12380,12380,12380,12380,100
|
||||
20250429,115700,408927660,12380,12400,12400,12380,82
|
||||
20250429,115600,407911900,12410,12410,12410,12410,0
|
||||
20250429,115500,407911900,12410,12400,12410,12400,140
|
||||
20250429,115400,406175400,12390,12400,12410,12390,170
|
||||
20250429,115300,404067080,12380,12400,12410,12380,285
|
||||
20250429,115200,400533040,12400,12400,12400,12380,1150
|
||||
20250429,115100,386275510,12390,12370,12390,12370,696
|
||||
20250429,115000,377653230,12370,12370,12370,12370,54
|
||||
20250429,114900,376985250,12370,12370,12370,12370,1
|
||||
20250429,114800,376972880,12390,12390,12390,12390,0
|
||||
20250429,114700,376972880,12390,12390,12390,12390,66
|
||||
20250429,114600,376155140,12360,12360,12360,12360,0
|
||||
20250429,114500,376155140,12360,12380,12380,12360,214
|
||||
20250429,114400,373506260,12380,12370,12380,12370,777
|
||||
20250429,114300,363887550,12370,12370,12370,12370,44
|
||||
20250429,114200,363343270,12360,12360,12360,12360,0
|
||||
20250429,114100,363343270,12360,12360,12360,12360,3
|
||||
20250429,114000,363306190,12370,12370,12370,12370,52
|
||||
20250429,113900,362662950,12380,12380,12380,12370,104
|
||||
20250429,113800,361375930,12380,12380,12380,12380,0
|
||||
20250429,113700,361375930,12380,12370,12380,12370,24
|
||||
20250429,113600,361078820,12370,12370,12370,12370,395
|
||||
20250429,113500,356192670,12370,12370,12380,12370,297
|
||||
20250429,113400,352518650,12360,12360,12360,12360,108
|
||||
20250429,113300,351183770,12360,12360,12360,12360,94
|
||||
20250429,113200,350021930,12360,12360,12360,12360,193
|
||||
20250429,113100,347636450,12370,12370,12370,12370,0
|
||||
20250429,113000,347636450,12370,12370,12370,12370,2
|
||||
20250429,112900,347611710,12360,12360,12360,12360,0
|
||||
20250429,112800,347611710,12360,12360,12360,12360,92
|
||||
20250429,112700,346474590,12360,12360,12360,12360,1
|
||||
20250429,112600,346462230,12360,12360,12360,12360,20
|
||||
20250429,112500,346215030,12360,12360,12360,12360,0
|
||||
20250429,112400,346215030,12360,12360,12360,12360,0
|
||||
20250429,112300,346215030,12360,12360,12360,12360,16
|
||||
20250429,112200,346017270,12370,12360,12370,12360,322
|
||||
20250429,112100,342037070,12360,12360,12360,12360,0
|
||||
20250429,112000,342037070,12360,12360,12360,12360,0
|
||||
20250429,111900,342037070,12360,12360,12360,12360,1
|
||||
20250429,111800,342024710,12360,12360,12360,12360,55
|
||||
20250429,111700,341344910,12350,12350,12350,12350,369
|
||||
20250429,111600,336787760,12350,12350,12350,12350,0
|
||||
20250429,111500,336787760,12350,12350,12350,12340,324
|
||||
20250429,111400,332786510,12360,12360,12360,12360,0
|
||||
20250429,111300,332786510,12360,12360,12360,12360,70
|
||||
20250429,111200,331921310,12350,12350,12350,12350,0
|
||||
20250429,111100,331921310,12350,12360,12360,12350,158
|
||||
20250429,111000,329969010,12360,12360,12360,12360,0
|
||||
20250429,110900,329969010,12360,12350,12360,12350,74
|
||||
20250429,110800,329054570,12360,12360,12360,12360,0
|
||||
20250429,110700,329054570,12360,12360,12360,12360,0
|
||||
20250429,110600,329054570,12360,12360,12360,12360,0
|
||||
20250429,110500,329054570,12360,12360,12360,12360,133
|
||||
20250429,110400,327410690,12350,12350,12360,12350,285
|
||||
20250429,110300,323890310,12340,12340,12340,12340,0
|
||||
20250429,110200,323890310,12340,12340,12340,12340,564
|
||||
20250429,110100,316930550,12350,12340,12350,12340,179
|
||||
20250429,110000,314720430,12340,12330,12340,12330,453
|
||||
20250429,105900,309130940,12330,12330,12330,12300,13
|
||||
20250429,105800,308970680,12330,12330,12330,12330,0
|
||||
20250429,105700,308970680,12330,12320,12330,12320,539
|
||||
20250429,105600,302325480,12330,12330,12330,12330,5
|
||||
20250429,105500,302263830,12300,12330,12330,12300,148
|
||||
20250429,105400,300441270,12330,12330,12330,12330,116
|
||||
20250429,105300,299010990,12330,12310,12330,12310,392
|
||||
20250429,105200,294181680,12310,12310,12310,12310,0
|
||||
20250429,105100,294181680,12310,12310,12310,12310,1
|
||||
20250429,105000,294169370,12320,12320,12320,12320,0
|
||||
20250429,104900,294169370,12320,12320,12320,12320,120
|
||||
20250429,104800,292690970,12320,12330,12340,12320,594
|
||||
20250429,104700,285367410,12320,12295,12320,12295,612
|
||||
20250429,104600,277833695,12300,12290,12300,12290,118
|
||||
20250429,104500,276382395,12300,12300,12300,12300,10
|
||||
20250429,104400,276259395,12300,12290,12300,12280,256
|
||||
20250429,104300,273113035,12280,12280,12280,12280,0
|
||||
20250429,104200,273113035,12280,12290,12290,12280,33
|
||||
20250429,104100,272707685,12290,12290,12290,12290,10
|
||||
20250429,104000,272584785,12280,12280,12280,12280,16
|
||||
20250429,103900,272388305,12260,12290,12290,12260,51
|
||||
20250429,103800,271761545,12290,12290,12290,12290,1
|
||||
20250429,103700,271749255,12280,12260,12280,12260,302
|
||||
20250429,103600,268040715,12260,12260,12260,12260,0
|
||||
20250429,103500,268040715,12260,12260,12260,12260,25
|
||||
20250429,103400,267734215,12260,12260,12260,12260,15
|
||||
20250429,103300,267550315,12260,12270,12270,12260,99
|
||||
20250429,103200,266336065,12260,12260,12260,12260,50
|
||||
20250429,103100,265723065,12270,12270,12270,12270,24
|
||||
20250429,103000,265428585,12290,12290,12290,12290,0
|
||||
20250429,102900,265428585,12290,12290,12290,12290,0
|
||||
20250429,102800,265428585,12290,12290,12290,12290,210
|
||||
20250429,102700,262847685,12290,12290,12290,12290,0
|
||||
20250429,102600,262847685,12290,12280,12290,12280,215
|
||||
20250429,102500,260207385,12280,12260,12280,12260,2
|
||||
20250429,102400,260182845,12290,12270,12290,12260,397
|
||||
20250429,102300,255312955,12270,12270,12270,12270,52
|
||||
20250429,102200,254674915,12260,12270,12270,12260,136
|
||||
20250429,102100,253006695,12280,12280,12280,12280,6
|
||||
20250429,102000,252933015,12280,12280,12280,12280,150
|
||||
20250429,101900,251091015,12290,12290,12290,12290,248
|
||||
20250429,101800,248043095,12300,12300,12300,12300,3
|
||||
20250429,101700,248006195,12290,12290,12290,12290,0
|
||||
20250429,101600,248006195,12290,12290,12290,12290,290
|
||||
20250429,101500,244442095,12270,12280,12300,12270,1402
|
||||
20250429,101400,227227535,12300,12300,12300,12300,0
|
||||
20250429,101300,227227535,12300,12280,12300,12280,231
|
||||
20250429,101200,224386295,12290,12270,12290,12270,692
|
||||
20250429,101100,215894435,12270,12260,12270,12260,82
|
||||
20250429,101000,214889065,12290,12280,12290,12280,381
|
||||
20250429,100900,210208775,12260,12270,12270,12260,275
|
||||
20250429,100800,206835445,12270,12270,12270,12270,2
|
||||
20250429,100700,206810905,12260,12260,12260,12260,0
|
||||
20250429,100600,206810905,12260,12270,12270,12260,64
|
||||
20250429,100500,206026225,12270,12270,12270,12270,148
|
||||
20250429,100400,204210265,12270,12270,12270,12270,8
|
||||
20250429,100300,204112105,12260,12260,12260,12260,592
|
||||
20250429,100200,196854185,12260,12260,12260,12260,1
|
||||
20250429,100100,196841925,12260,12250,12260,12250,403
|
||||
20250429,100000,191905125,12250,12250,12250,12250,251
|
||||
20250429,095900,188830375,12260,12240,12260,12230,165
|
||||
20250429,095800,186812025,12260,12260,12260,12250,70
|
||||
20250429,095700,185954435,12250,12250,12250,12250,6
|
||||
20250429,095600,185880935,12270,12270,12270,12270,7
|
||||
20250429,095500,185795045,12270,12270,12270,12270,0
|
||||
20250429,095400,185795045,12270,12280,12280,12270,32
|
||||
20250429,095300,185402325,12280,12270,12280,12270,209
|
||||
20250429,095200,182837875,12270,12270,12270,12270,1
|
||||
20250429,095100,182825605,12250,12240,12250,12240,550
|
||||
20250429,095000,176093305,12240,12240,12240,12240,3
|
||||
20250429,094900,176056585,12240,12250,12250,12240,9
|
||||
20250429,094800,175946395,12240,12240,12240,12240,0
|
||||
20250429,094700,175946395,12240,12250,12250,12240,136
|
||||
20250429,094600,174281745,12250,12260,12260,12250,322
|
||||
20250429,094500,170334855,12260,12240,12260,12230,485
|
||||
20250429,094400,164396545,12240,12240,12240,12240,258
|
||||
20250429,094300,161238625,12260,12260,12260,12240,122
|
||||
20250429,094200,159745155,12250,12260,12260,12250,105
|
||||
20250429,094100,158458365,12280,12240,12280,12230,245
|
||||
20250429,094000,155460765,12260,12250,12280,12250,4
|
||||
20250429,093900,155411725,12260,12260,12260,12250,7
|
||||
20250429,093800,155325925,12260,12270,12270,12260,652
|
||||
20250429,093700,147331685,12280,12280,12280,12280,210
|
||||
20250429,093600,144752885,12320,12320,12320,12320,5
|
||||
20250429,093500,144691285,12290,12270,12360,12250,2196
|
||||
20250429,093400,117687525,12300,12300,12300,12300,0
|
||||
20250429,093300,117687525,12300,12300,12300,12300,1
|
||||
20250429,093200,117675225,12270,12270,12270,12270,10
|
||||
20250429,093100,117552525,12310,12310,12310,12310,0
|
||||
20250429,093000,117552525,12310,12240,12310,12220,1290
|
||||
20250429,092900,101735265,12240,12250,12260,12240,1084
|
||||
20250429,092800,88458575,12250,12240,12250,12230,215
|
||||
20250429,092700,85825485,12240,12240,12240,12240,0
|
||||
20250429,092600,85825485,12240,12260,12260,12230,412
|
||||
20250429,092500,80783405,12260,12260,12260,12250,103
|
||||
20250429,092400,79520655,12260,12260,12260,12260,176
|
||||
20250429,092300,77362895,12260,12260,12260,12260,54
|
||||
20250429,092200,76700855,12260,12260,12260,12240,737
|
||||
20250429,092100,67672785,12250,12250,12250,12250,0
|
||||
20250429,092000,67672785,12250,12260,12260,12250,378
|
||||
20250429,091900,63039025,12260,12260,12260,12260,0
|
||||
20250429,091800,63039025,12260,12260,12260,12260,124
|
||||
20250429,091700,61518785,12260,12260,12260,12260,80
|
||||
20250429,091600,60537985,12270,12270,12270,12270,201
|
||||
20250429,091500,58071715,12270,12270,12270,12270,154
|
||||
20250429,091400,56182135,12270,12270,12280,12270,73
|
||||
20250429,091300,55286225,12260,12260,12260,12260,1
|
||||
20250429,091200,55273965,12250,12280,12280,12250,387
|
||||
20250429,091100,50529610,12290,12290,12290,12290,0
|
||||
20250429,091000,50529610,12290,12290,12290,12290,96
|
||||
20250429,090900,49349770,12290,12290,12290,12290,25
|
||||
20250429,090800,49042520,12290,12280,12290,12270,920
|
||||
20250429,090700,37741340,12280,12280,12280,12280,28
|
||||
20250429,090600,37397500,12280,12280,12280,12250,293
|
||||
20250429,090500,33806680,12260,12330,12330,12260,162
|
||||
20250429,090400,31820430,12300,12280,12300,12260,804
|
||||
20250429,090300,21953880,12270,12330,12330,12270,414
|
||||
20250429,090200,16869420,12320,12280,12330,12280,485
|
||||
20250429,090100,10912770,12280,12310,12310,12280,621
|
||||
20250429,090000,3274460,12310,12310,12310,12310,266
|
||||
|
Reference in New Issue
Block a user