Update 2025-04-29 2740 candle_min
This commit is contained in:
580
009830/min/candle-20250429.csv
Normal file
580
009830/min/candle-20250429.csv
Normal file
@@ -0,0 +1,580 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,183800,137483277700,30800,30800,30800,30800,77737
|
||||
20250429,183700,137483277700,30800,30800,30800,30800,0
|
||||
20250429,183600,137483277700,30800,30800,30800,30800,0
|
||||
20250429,183500,137483277700,30800,30800,30800,30800,0
|
||||
20250429,183400,137483277700,30800,30800,30800,30800,0
|
||||
20250429,183300,137483277700,30800,30800,30800,30800,0
|
||||
20250429,183200,137483277700,30800,30800,30800,30800,0
|
||||
20250429,183100,137483277700,30800,30800,30800,30800,0
|
||||
20250429,183000,137483277700,30800,30800,30800,30800,0
|
||||
20250429,182900,137483277700,30800,30800,30800,30800,0
|
||||
20250429,182800,137483277700,30800,30800,30800,30800,0
|
||||
20250429,182700,137483277700,30800,30800,30800,30800,0
|
||||
20250429,182600,137483277700,30800,30800,30800,30800,0
|
||||
20250429,182500,137483277700,30800,30800,30800,30800,0
|
||||
20250429,182400,137483277700,30800,30800,30800,30800,0
|
||||
20250429,182300,137483277700,30800,30800,30800,30800,0
|
||||
20250429,182200,137483277700,30800,30800,30800,30800,0
|
||||
20250429,182100,137483277700,30800,30800,30800,30800,0
|
||||
20250429,182000,137483277700,30800,30800,30800,30800,0
|
||||
20250429,181900,137483277700,30800,30800,30800,30800,0
|
||||
20250429,181800,137483277700,30800,30800,30800,30800,0
|
||||
20250429,181700,137483277700,30800,30800,30800,30800,0
|
||||
20250429,181600,137483277700,30800,30800,30800,30800,0
|
||||
20250429,181500,137483277700,30800,30800,30800,30800,0
|
||||
20250429,181400,137483277700,30800,30800,30800,30800,0
|
||||
20250429,181300,137483277700,30800,30800,30800,30800,0
|
||||
20250429,181200,137483277700,30800,30800,30800,30800,0
|
||||
20250429,181100,137483277700,30800,30800,30800,30800,0
|
||||
20250429,181000,137483277700,30800,30800,30800,30800,0
|
||||
20250429,180900,137483277700,30800,30800,30800,30800,0
|
||||
20250429,180800,137483277700,30800,30800,30800,30800,77737
|
||||
20250429,180700,137483277700,30800,30800,30800,30800,0
|
||||
20250429,180600,137483277700,30800,30800,30800,30800,0
|
||||
20250429,180500,137483277700,30800,30800,30800,30800,0
|
||||
20250429,180400,137483277700,30800,30800,30800,30800,0
|
||||
20250429,180300,137483277700,30800,30800,30800,30800,0
|
||||
20250429,180200,137483277700,30800,30800,30800,30800,0
|
||||
20250429,180100,137483277700,30800,30800,30800,30800,0
|
||||
20250429,180000,137483277700,30800,30800,30800,30800,0
|
||||
20250429,175900,137483277700,30800,30800,30800,30800,0
|
||||
20250429,175800,137483277700,30800,30800,30800,30800,0
|
||||
20250429,175700,137483277700,30800,30800,30800,30800,0
|
||||
20250429,175600,137483277700,30800,30800,30800,30800,0
|
||||
20250429,175500,137483277700,30800,30800,30800,30800,0
|
||||
20250429,175400,137483277700,30800,30800,30800,30800,0
|
||||
20250429,175300,137483277700,30800,30800,30800,30800,0
|
||||
20250429,175200,137483277700,30800,30800,30800,30800,0
|
||||
20250429,175100,137483277700,30800,30800,30800,30800,0
|
||||
20250429,175000,137483277700,30800,30800,30800,30800,0
|
||||
20250429,174900,137483277700,30800,30800,30800,30800,0
|
||||
20250429,174800,137483277700,30800,30800,30800,30800,0
|
||||
20250429,174700,137483277700,30800,30800,30800,30800,0
|
||||
20250429,174600,137483277700,30800,30800,30800,30800,0
|
||||
20250429,174500,137483277700,30800,30800,30800,30800,0
|
||||
20250429,174400,137483277700,30800,30800,30800,30800,0
|
||||
20250429,174300,137483277700,30800,30800,30800,30800,0
|
||||
20250429,174200,137483277700,30800,30800,30800,30800,0
|
||||
20250429,174100,137483277700,30800,30800,30800,30800,0
|
||||
20250429,174000,137483277700,30800,30800,30800,30800,0
|
||||
20250429,173900,137483277700,30800,30800,30800,30800,0
|
||||
20250429,173800,137483277700,30800,30800,30800,30800,77737
|
||||
20250429,173700,137483277700,30800,30800,30800,30800,0
|
||||
20250429,173600,137483277700,30800,30800,30800,30800,0
|
||||
20250429,173500,137483277700,30800,30800,30800,30800,0
|
||||
20250429,173400,137483277700,30800,30800,30800,30800,0
|
||||
20250429,173300,137483277700,30800,30800,30800,30800,0
|
||||
20250429,173200,137483277700,30800,30800,30800,30800,0
|
||||
20250429,173100,137483277700,30800,30800,30800,30800,0
|
||||
20250429,173000,137483277700,30800,30800,30800,30800,0
|
||||
20250429,172900,137483277700,30800,30800,30800,30800,0
|
||||
20250429,172800,137483277700,30800,30800,30800,30800,0
|
||||
20250429,172700,137483277700,30800,30800,30800,30800,0
|
||||
20250429,172600,137483277700,30800,30800,30800,30800,0
|
||||
20250429,172500,137483277700,30800,30800,30800,30800,0
|
||||
20250429,172400,137483277700,30800,30800,30800,30800,0
|
||||
20250429,172300,137483277700,30800,30800,30800,30800,0
|
||||
20250429,172200,137483277700,30800,30800,30800,30800,0
|
||||
20250429,172100,137483277700,30800,30800,30800,30800,0
|
||||
20250429,172000,137483277700,30800,30800,30800,30800,0
|
||||
20250429,171900,137483277700,30800,30800,30800,30800,0
|
||||
20250429,171800,137483277700,30800,30800,30800,30800,0
|
||||
20250429,171700,137483277700,30800,30800,30800,30800,0
|
||||
20250429,171600,137483277700,30800,30800,30800,30800,0
|
||||
20250429,171500,137483277700,30800,30800,30800,30800,0
|
||||
20250429,171400,137483277700,30800,30800,30800,30800,0
|
||||
20250429,171300,137483277700,30800,30800,30800,30800,0
|
||||
20250429,171200,137483277700,30800,30800,30800,30800,0
|
||||
20250429,171100,137483277700,30800,30800,30800,30800,0
|
||||
20250429,171000,137483277700,30800,30800,30800,30800,0
|
||||
20250429,170900,137483277700,30800,30800,30800,30800,0
|
||||
20250429,170800,137483277700,30800,30800,30800,30800,77737
|
||||
20250429,170700,137483277700,30800,30800,30800,30800,0
|
||||
20250429,170600,137483277700,30800,30800,30800,30800,0
|
||||
20250429,170500,137483277700,30800,30800,30800,30800,0
|
||||
20250429,170400,137483277700,30800,30800,30800,30800,0
|
||||
20250429,170300,137483277700,30800,30800,30800,30800,0
|
||||
20250429,170200,137483277700,30800,30800,30800,30800,0
|
||||
20250429,170100,137483277700,30800,30800,30800,30800,0
|
||||
20250429,170000,137483277700,30800,30800,30800,30800,0
|
||||
20250429,165900,137483277700,30800,30800,30800,30800,0
|
||||
20250429,165800,137483277700,30800,30800,30800,30800,0
|
||||
20250429,165700,137483277700,30800,30800,30800,30800,0
|
||||
20250429,165600,137483277700,30800,30800,30800,30800,0
|
||||
20250429,165500,137483277700,30800,30800,30800,30800,0
|
||||
20250429,165400,137483277700,30800,30800,30800,30800,0
|
||||
20250429,165300,137483277700,30800,30800,30800,30800,0
|
||||
20250429,165200,137483277700,30800,30800,30800,30800,0
|
||||
20250429,165100,137483277700,30800,30800,30800,30800,0
|
||||
20250429,165000,137483277700,30800,30800,30800,30800,0
|
||||
20250429,164900,137483277700,30800,30800,30800,30800,0
|
||||
20250429,164800,137483277700,30800,30800,30800,30800,0
|
||||
20250429,164700,137483277700,30800,30800,30800,30800,0
|
||||
20250429,164600,137483277700,30800,30800,30800,30800,0
|
||||
20250429,164500,137483277700,30800,30800,30800,30800,0
|
||||
20250429,164400,137483277700,30800,30800,30800,30800,0
|
||||
20250429,164300,137483277700,30800,30800,30800,30800,0
|
||||
20250429,164200,137483277700,30800,30800,30800,30800,0
|
||||
20250429,164100,137483277700,30800,30800,30800,30800,0
|
||||
20250429,164000,137483277700,30800,30800,30800,30800,0
|
||||
20250429,163900,137483277700,30800,30800,30800,30800,0
|
||||
20250429,163800,137483277700,30800,30800,30800,30800,77737
|
||||
20250429,163700,137483277700,30800,30800,30800,30800,0
|
||||
20250429,163600,137483277700,30800,30800,30800,30800,0
|
||||
20250429,163500,137483277700,30800,30800,30800,30800,0
|
||||
20250429,163400,137483277700,30800,30800,30800,30800,0
|
||||
20250429,163300,137483277700,30800,30800,30800,30800,0
|
||||
20250429,163200,137483277700,30800,30800,30800,30800,0
|
||||
20250429,163100,137483277700,30800,30800,30800,30800,0
|
||||
20250429,163000,137483277700,30800,30800,30800,30800,0
|
||||
20250429,162900,137483277700,30800,30800,30800,30800,0
|
||||
20250429,162800,137483277700,30800,30800,30800,30800,0
|
||||
20250429,162700,137483277700,30800,30800,30800,30800,0
|
||||
20250429,162600,137483277700,30800,30800,30800,30800,0
|
||||
20250429,162500,137483277700,30800,30800,30800,30800,0
|
||||
20250429,162400,137483277700,30800,30800,30800,30800,0
|
||||
20250429,162300,137483277700,30800,30800,30800,30800,0
|
||||
20250429,162200,137483277700,30800,30800,30800,30800,0
|
||||
20250429,162100,137483277700,30800,30800,30800,30800,0
|
||||
20250429,162000,137483277700,30800,30800,30800,30800,0
|
||||
20250429,161900,137483277700,30800,30800,30800,30800,0
|
||||
20250429,161800,137483277700,30800,30800,30800,30800,0
|
||||
20250429,161700,137483277700,30800,30800,30800,30800,0
|
||||
20250429,161600,137483277700,30800,30800,30800,30800,0
|
||||
20250429,161500,137483277700,30800,30800,30800,30800,0
|
||||
20250429,161400,137483277700,30800,30800,30800,30800,0
|
||||
20250429,161300,137483277700,30800,30800,30800,30800,0
|
||||
20250429,161200,137483277700,30800,30800,30800,30800,0
|
||||
20250429,161100,137483277700,30800,30800,30800,30800,0
|
||||
20250429,161000,137483277700,30800,30800,30800,30800,0
|
||||
20250429,160900,137483277700,30800,30800,30800,30800,0
|
||||
20250429,160800,137483277700,30800,30800,30800,30800,77737
|
||||
20250429,160700,137483277700,30800,30800,30800,30800,0
|
||||
20250429,160600,137483277700,30800,30800,30800,30800,0
|
||||
20250429,160500,137483277700,30800,30800,30800,30800,0
|
||||
20250429,160400,137483277700,30800,30800,30800,30800,0
|
||||
20250429,160300,137483277700,30800,30800,30800,30800,0
|
||||
20250429,160200,137483277700,30800,30800,30800,30800,0
|
||||
20250429,160100,137483277700,30800,30800,30800,30800,0
|
||||
20250429,160000,137483277700,30800,30800,30800,30800,0
|
||||
20250429,155900,137483277700,30800,30800,30800,30800,0
|
||||
20250429,155800,137483277700,30800,30800,30800,30800,0
|
||||
20250429,155700,137483277700,30800,30800,30800,30800,0
|
||||
20250429,155600,137483277700,30800,30800,30800,30800,0
|
||||
20250429,155500,137483277700,30800,30800,30800,30800,0
|
||||
20250429,155400,137483277700,30800,30800,30800,30800,0
|
||||
20250429,155300,137483277700,30800,30800,30800,30800,0
|
||||
20250429,155200,137483277700,30800,30800,30800,30800,0
|
||||
20250429,155100,137483277700,30800,30800,30800,30800,0
|
||||
20250429,155000,137483277700,30800,30800,30800,30800,0
|
||||
20250429,154900,137483277700,30800,30800,30800,30800,0
|
||||
20250429,154800,137483277700,30800,30800,30800,30800,0
|
||||
20250429,154700,137483277700,30800,30800,30800,30800,0
|
||||
20250429,154600,137483277700,30800,30800,30800,30800,0
|
||||
20250429,154500,137483277700,30800,30800,30800,30800,0
|
||||
20250429,154400,137483277700,30800,30800,30800,30800,0
|
||||
20250429,154300,137483277700,30800,30800,30800,30800,0
|
||||
20250429,154200,137483277700,30800,30800,30800,30800,0
|
||||
20250429,154100,137483277700,30800,30800,30800,30800,0
|
||||
20250429,154000,137483277700,30800,30800,30800,30800,0
|
||||
20250429,153900,137483277700,30800,30800,30800,30800,0
|
||||
20250429,153800,137483277700,30800,30800,30800,30800,77737
|
||||
20250429,153700,137483277700,30800,30800,30800,30800,0
|
||||
20250429,153600,137483277700,30800,30800,30800,30800,0
|
||||
20250429,153500,137483277700,30800,30800,30800,30800,0
|
||||
20250429,153400,137483277700,30800,30800,30800,30800,0
|
||||
20250429,153300,137483277700,30800,30800,30800,30800,0
|
||||
20250429,153200,137483277700,30800,30800,30800,30800,0
|
||||
20250429,153100,137483277700,30800,30800,30800,30800,0
|
||||
20250429,153000,137483277700,30800,30800,30800,30800,77737
|
||||
20250429,152900,135088978100,30800,30800,30800,30800,0
|
||||
20250429,152800,135088978100,30800,30800,30800,30800,0
|
||||
20250429,152700,135088978100,30800,30800,30800,30800,0
|
||||
20250429,152600,135088978100,30800,30800,30800,30800,0
|
||||
20250429,152500,135088978100,30800,30800,30800,30800,0
|
||||
20250429,152400,135088978100,30800,30800,30800,30800,0
|
||||
20250429,152300,135088978100,30800,30800,30800,30800,0
|
||||
20250429,152200,135088978100,30800,30800,30800,30800,0
|
||||
20250429,152100,135088978100,30800,30800,30800,30800,0
|
||||
20250429,152000,135088978100,30800,30800,30800,30800,0
|
||||
20250429,151900,135088978100,30800,30700,30800,30700,6433
|
||||
20250429,151800,134891121900,30700,30700,30750,30700,5852
|
||||
20250429,151700,134711209700,30750,30800,30800,30700,12301
|
||||
20250429,151600,134332875000,30750,30750,30800,30750,9823
|
||||
20250429,151500,134030473875,30800,30750,30800,30700,12706
|
||||
20250429,151400,133639443225,30750,30700,30750,30700,7999
|
||||
20250429,151300,133393585825,30750,30750,30750,30700,5449
|
||||
20250429,151200,133226052525,30750,30750,30750,30700,5433
|
||||
20250429,151100,133059033725,30700,30650,30700,30650,20286
|
||||
20250429,151000,132436744875,30700,30650,30700,30650,6156
|
||||
20250429,150900,132247853075,30650,30700,30700,30650,4312
|
||||
20250429,150800,132115626975,30700,30700,30700,30650,3193
|
||||
20250429,150700,132017654150,30700,30700,30700,30650,4878
|
||||
20250429,150600,131868038050,30700,30700,30700,30650,2413
|
||||
20250429,150500,131793978700,30650,30675,30700,30600,12490
|
||||
20250429,150400,131410939400,30700,30700,30700,30600,15624
|
||||
20250429,150300,130931803250,30700,30800,30800,30700,23257
|
||||
20250429,150200,130216413425,30800,30800,30800,30750,7491
|
||||
20250429,150100,129985706225,30800,30750,30800,30750,9929
|
||||
20250429,150000,129679932325,30750,30750,30850,30750,12392
|
||||
20250429,145900,129298268575,30800,30800,30800,30750,7699
|
||||
20250429,145800,129061208650,30750,30750,30800,30750,4472
|
||||
20250429,145700,128923489300,30750,30750,30800,30700,26035
|
||||
20250429,145600,128122020250,30750,30750,30800,30700,5363
|
||||
20250429,145500,127957174850,30750,30750,30800,30750,5915
|
||||
20250429,145400,127775210475,30750,30750,30800,30700,4539
|
||||
20250429,145300,127635576950,30750,30750,30800,30700,7312
|
||||
20250429,145200,127410675800,30750,30750,30750,30700,4821
|
||||
20250429,145100,127262611900,30700,30750,30750,30700,1883
|
||||
20250429,145000,127204745450,30750,30600,30750,30600,6934
|
||||
20250429,144900,126992104100,30600,30650,30700,30600,19111
|
||||
20250429,144800,126406570100,30650,30750,30800,30650,21583
|
||||
20250429,144700,125743463400,30750,30750,30800,30750,3545
|
||||
20250429,144600,125634297075,30800,30750,30800,30750,3994
|
||||
20250429,144500,125511346500,30750,30750,30800,30700,8720
|
||||
20250429,144400,125243161275,30750,30750,30750,30700,3776
|
||||
20250429,144300,125127091575,30700,30700,30750,30700,4686
|
||||
20250429,144200,124983022900,30750,30725,30750,30700,4941
|
||||
20250429,144100,124831192625,30725,30700,30750,30700,2110
|
||||
20250429,144000,124766371225,30700,30750,30750,30700,5721
|
||||
20250429,143900,124590520075,30750,30750,30750,30700,2948
|
||||
20250429,143800,124499926775,30700,30800,30800,30700,15983
|
||||
20250429,143700,124008813450,30800,30750,30800,30700,9727
|
||||
20250429,143600,123709428275,30725,30750,30750,30700,2485
|
||||
20250429,143500,123633039450,30725,30700,30750,30650,7890
|
||||
20250429,143400,123390767925,30650,30650,30700,30650,1588
|
||||
20250429,143300,123342045600,30650,30675,30700,30650,1241
|
||||
20250429,143200,123303975850,30675,30650,30700,30650,2852
|
||||
20250429,143100,123216539500,30600,30700,30700,30600,3332
|
||||
20250429,143000,123114464850,30650,30550,30650,30500,21096
|
||||
20250429,142900,122469604675,30550,30550,30600,30550,9780
|
||||
20250429,142800,122170757050,30600,30650,30650,30600,11371
|
||||
20250429,142700,121822705475,30650,30650,30650,30600,2740
|
||||
20250429,142600,121738743175,30600,30650,30650,30600,2693
|
||||
20250429,142500,121656296250,30650,30650,30650,30600,8199
|
||||
20250429,142400,121405184025,30650,30650,30650,30600,6009
|
||||
20250429,142300,121221160525,30650,30600,30650,30600,3003
|
||||
20250429,142200,121129219600,30600,30700,30700,30600,11353
|
||||
20250429,142100,120781237725,30650,30750,30750,30650,11663
|
||||
20250429,142000,120423095175,30750,30750,30750,30700,8765
|
||||
20250429,141900,120153671225,30750,30800,30800,30700,11710
|
||||
20250429,141800,119793584450,30750,30850,30850,30750,14734
|
||||
20250429,141700,119339764675,30850,30800,30850,30800,3122
|
||||
20250429,141600,119243529075,30850,30850,30850,30800,4809
|
||||
20250429,141500,119095254475,30825,30850,30850,30800,4183
|
||||
20250429,141400,118966242300,30850,30850,30850,30800,3024
|
||||
20250429,141300,118873046625,30800,30850,30850,30800,5066
|
||||
20250429,141200,118716929050,30800,30800,30850,30800,3751
|
||||
20250429,141100,118601249800,30850,30800,30850,30750,9562
|
||||
20250429,141000,118306618550,30800,30750,30800,30750,4549
|
||||
20250429,140900,118166687100,30750,30750,30750,30700,2813
|
||||
20250429,140800,118080215950,30700,30750,30750,30700,2591
|
||||
20250429,140700,118000586725,30700,30750,30775,30700,5662
|
||||
20250429,140600,117826602750,30775,30800,30850,30750,10116
|
||||
20250429,140500,117514981725,30850,30850,30850,30800,5057
|
||||
20250429,140400,117359032100,30800,30800,30850,30800,3284
|
||||
20250429,140300,117257785925,30800,30700,30850,30700,19111
|
||||
20250429,140200,116670317500,30700,30800,30800,30700,11140
|
||||
20250429,140100,116327836125,30800,30750,30850,30750,4848
|
||||
20250429,140000,116178516250,30750,30800,30850,30750,7410
|
||||
20250429,135900,115950343650,30800,30800,30850,30750,15007
|
||||
20250429,135800,115488187625,30750,30800,30900,30750,22266
|
||||
20250429,135700,114801635575,30800,30700,30800,30700,11639
|
||||
20250429,135600,114443652225,30750,30750,30750,30700,3316
|
||||
20250429,135500,114341746775,30700,30750,30750,30700,2934
|
||||
20250429,135400,114251578750,30750,30700,30750,30650,4858
|
||||
20250429,135300,114102388100,30700,30600,30700,30550,8457
|
||||
20250429,135200,113843459100,30600,30600,30650,30550,13947
|
||||
20250429,135100,113416822525,30600,30550,30600,30550,12172
|
||||
20250429,135000,113044642875,30550,30600,30650,30550,16202
|
||||
20250429,134900,112548820075,30650,30700,30750,30600,14338
|
||||
20250429,134800,112109374000,30700,30650,30750,30600,7622
|
||||
20250429,134700,111875629650,30650,30700,30750,30600,20330
|
||||
20250429,134600,111251590325,30750,30800,30850,30700,11753
|
||||
20250429,134500,110889975350,30800,30750,30850,30700,9200
|
||||
20250429,134400,110606692000,30750,30750,30800,30700,5782
|
||||
20250429,134300,110428872825,30750,30700,30800,30650,8303
|
||||
20250429,134200,110173745000,30700,30700,30750,30600,28746
|
||||
20250429,134100,109292086250,30700,30800,30850,30650,19318
|
||||
20250429,134000,108697751375,30800,30900,30900,30750,18432
|
||||
20250429,133900,108129513575,30850,30750,30950,30650,38910
|
||||
20250429,133800,106933048550,30750,30750,30800,30700,14505
|
||||
20250429,133700,106486819225,30800,30950,30950,30750,45581
|
||||
20250429,133600,105080788825,30900,30900,30950,30850,16326
|
||||
20250429,133500,104576025875,30850,30900,31100,30800,50224
|
||||
20250429,133400,103021775625,30900,31100,31100,30750,41271
|
||||
20250429,133300,101745826625,31100,31000,31100,30950,21527
|
||||
20250429,133200,101077834550,31000,30950,31000,30850,20955
|
||||
20250429,133100,100429976200,30950,31150,31250,30900,91998
|
||||
20250429,133000,97572129175,31150,30900,31200,30850,103674
|
||||
20250429,132900,94360056900,30900,30700,30900,30600,37706
|
||||
20250429,132800,93199534275,30650,30850,30850,30650,30588
|
||||
20250429,132700,92258382425,30850,30750,30850,30700,61015
|
||||
20250429,132600,90379760925,30750,30500,31100,30450,188940
|
||||
20250429,132500,84557463700,30450,30450,30550,30450,35446
|
||||
20250429,132400,83475938950,30450,30500,30500,30450,11607
|
||||
20250429,132300,83122013500,30500,30400,30500,30400,34526
|
||||
20250429,132200,82070337675,30400,30300,30450,30250,45951
|
||||
20250429,132100,80675292000,30300,30200,30300,30150,27895
|
||||
20250429,132000,79832090225,30175,30200,30200,30150,3814
|
||||
20250429,131900,79716954475,30200,30100,30200,30100,7779
|
||||
20250429,131800,79482394850,30150,30150,30150,30100,1641
|
||||
20250429,131700,79432949450,30150,30150,30150,30100,2678
|
||||
20250429,131600,79352221450,30150,30100,30150,30100,3000
|
||||
20250429,131500,79261813600,30100,30150,30150,30100,7168
|
||||
20250429,131400,79045712400,30150,30150,30150,30100,2152
|
||||
20250429,131300,78980859100,30150,30150,30150,30100,1779
|
||||
20250429,131200,78927245700,30100,30100,30150,30050,3413
|
||||
20250429,131100,78824493550,30050,30150,30150,30050,11267
|
||||
20250429,131000,78485315550,30150,30150,30150,30100,6421
|
||||
20250429,130900,78291739950,30150,30150,30150,30100,1495
|
||||
20250429,130800,78246675000,30150,30150,30150,30100,4706
|
||||
20250429,130700,78104822200,30150,30150,30150,30050,8479
|
||||
20250429,130600,77849589150,30150,30100,30150,30100,590
|
||||
20250429,130500,77831824000,30100,30050,30150,30050,10093
|
||||
20250429,130400,77528007525,30050,30050,30100,30050,2671
|
||||
20250429,130300,77447664925,30100,30050,30150,30000,19526
|
||||
20250429,130200,76860328825,30100,30050,30100,30050,2326
|
||||
20250429,130100,76790347725,30050,30050,30150,30050,6958
|
||||
20250429,130000,76580884625,30100,30150,30150,30000,12630
|
||||
20250429,125900,76201166175,30100,30100,30150,30100,12619
|
||||
20250429,125800,75821252575,30150,30150,30150,30100,2239
|
||||
20250429,125700,75753837075,30100,30100,30150,30100,1289
|
||||
20250429,125600,75715000875,30150,30100,30150,30050,7665
|
||||
20250429,125500,75484396025,30100,30050,30100,30050,4417
|
||||
20250429,125400,75351589325,30050,30050,30100,30050,6082
|
||||
20250429,125300,75168633775,30050,30100,30100,30050,3425
|
||||
20250429,125200,75065658875,30050,30050,30100,30050,2538
|
||||
20250429,125100,74989334525,30050,30100,30100,30050,2454
|
||||
20250429,125000,74915575875,30050,30100,30100,30050,943
|
||||
20250429,124900,74887226125,30050,30100,30100,30050,2298
|
||||
20250429,124800,74818147675,30050,30050,30100,30050,1791
|
||||
20250429,124700,74764278825,30050,30050,30100,30000,2300
|
||||
20250429,124600,74695171925,30050,30000,30050,30000,951
|
||||
20250429,124500,74666607275,30000,30000,30050,30000,2575
|
||||
20250429,124400,74589257725,30000,30100,30100,30000,5323
|
||||
20250429,124300,74429287100,30100,30050,30100,30050,2937
|
||||
20250429,124200,74341020400,30050,30000,30050,30000,6521
|
||||
20250429,124100,74145148700,30000,30050,30050,29950,12657
|
||||
20250429,124000,73765441150,30000,30050,30050,30000,1939
|
||||
20250429,123900,73707245975,30050,30000,30050,30000,1700
|
||||
20250429,123800,73656227550,30000,30100,30100,30000,12324
|
||||
20250429,123700,73285926700,30050,30050,30100,30050,1092
|
||||
20250429,123600,73253090750,30100,30100,30100,30050,2131
|
||||
20250429,123500,73189029500,30050,30050,30100,30050,1080
|
||||
20250429,123400,73156539300,30050,30050,30100,30050,773
|
||||
20250429,123300,73133306475,30100,30100,30100,30050,3809
|
||||
20250429,123200,73018676775,30050,30100,30100,30050,779
|
||||
20250429,123100,72995261450,30100,30050,30100,30050,762
|
||||
20250429,123000,72972356950,30075,30100,30100,30050,2732
|
||||
20250429,122900,72890236850,30100,30050,30100,30050,3252
|
||||
20250429,122800,72792488675,30100,30050,30100,30050,1394
|
||||
20250429,122700,72750565250,30050,30050,30100,30050,2162
|
||||
20250429,122600,72685506150,30050,30100,30150,30050,5944
|
||||
20250429,122500,72506580150,30100,30125,30150,30100,1433
|
||||
20250429,122400,72463406825,30100,30100,30150,30100,785
|
||||
20250429,122300,72439760225,30100,30150,30150,30100,1332
|
||||
20250429,122200,72399646525,30150,30100,30150,30100,1116
|
||||
20250429,122100,72366044175,30100,30100,30150,30100,1245
|
||||
20250429,122000,72328553125,30100,30100,30150,30050,3848
|
||||
20250429,121900,72212632475,30100,30100,30100,30050,2647
|
||||
20250429,121800,72132998325,30050,30050,30100,30050,1124
|
||||
20250429,121700,72099186125,30050,30050,30100,30050,1268
|
||||
20250429,121600,72061061525,30100,30100,30150,30050,3343
|
||||
20250429,121500,71960443375,30150,30100,30150,30100,4037
|
||||
20250429,121400,71838885725,30100,30150,30150,30100,3689
|
||||
20250429,121300,71727831325,30150,30100,30150,30100,280
|
||||
20250429,121200,71719399925,30100,30150,30150,30050,15391
|
||||
20250429,121100,71256124225,30150,30150,30150,30100,1864
|
||||
20250429,121000,71199929075,30150,30150,30200,30100,4474
|
||||
20250429,120900,71065057175,30150,30100,30150,30100,1557
|
||||
20250429,120800,71018128975,30150,30150,30150,30100,3581
|
||||
20250429,120700,70910162875,30150,30150,30150,30100,1925
|
||||
20250429,120600,70852135025,30150,30100,30150,30100,1409
|
||||
20250429,120500,70809690075,30100,30100,30150,30100,2817
|
||||
20250429,120400,70724786725,30100,30150,30150,30100,635
|
||||
20250429,120300,70705655650,30100,30100,30150,30100,1889
|
||||
20250429,120200,70648750300,30150,30150,30150,30100,970
|
||||
20250429,120100,70619517950,30150,30150,30150,30100,990
|
||||
20250429,120000,70589685125,30150,30150,30200,30100,7032
|
||||
20250429,115900,70377686775,30150,30100,30150,30100,5221
|
||||
20250429,115800,70220298025,30100,30100,30150,30100,2364
|
||||
20250429,115700,70149071625,30150,30150,30150,30100,942
|
||||
20250429,115600,70120691775,30100,30100,30150,30100,1841
|
||||
20250429,115500,70065229375,30100,30150,30150,30100,1983
|
||||
20250429,115400,70005473525,30150,30150,30150,30100,713
|
||||
20250429,115300,69983994775,30100,30150,30150,30100,3073
|
||||
20250429,115200,69891369825,30100,30150,30150,30100,514
|
||||
20250429,115100,69875888750,30100,30150,30150,30100,6487
|
||||
20250429,115000,69680577950,30100,30100,30150,30100,1324
|
||||
20250429,114900,69640685100,30100,30150,30150,30100,1415
|
||||
20250429,114800,69598071200,30150,30150,30150,30100,1546
|
||||
20250429,114700,69551500350,30100,30100,30150,30100,1732
|
||||
20250429,114600,69499363850,30100,30150,30150,30100,917
|
||||
20250429,114500,69471739675,30100,30150,30150,30100,1953
|
||||
20250429,114400,69412884375,30100,30100,30150,30100,933
|
||||
20250429,114300,69384781650,30100,30100,30150,30100,1724
|
||||
20250429,114200,69332846500,30100,30150,30200,30100,13464
|
||||
20250429,114100,68926896500,30200,30150,30200,30150,1332
|
||||
20250429,114000,68886711100,30150,30200,30200,30150,2393
|
||||
20250429,113900,68814470700,30150,30150,30200,30150,1305
|
||||
20250429,113800,68775095700,30200,30150,30200,30150,614
|
||||
20250429,113700,68756560850,30150,30200,30200,30150,1232
|
||||
20250429,113600,68719398100,30200,30150,30200,30150,888
|
||||
20250429,113500,68692622750,30150,30150,30200,30150,1444
|
||||
20250429,113400,68649040500,30150,30150,30200,30150,1967
|
||||
20250429,113300,68589713900,30150,30150,30200,30150,929
|
||||
20250429,113200,68561700300,30200,30200,30200,30150,2730
|
||||
20250429,113100,68479369950,30150,30200,30200,30150,9123
|
||||
20250429,113000,68204279650,30200,30200,30200,30150,3046
|
||||
20250429,112900,68112384250,30150,30200,30200,30150,1544
|
||||
20250429,112800,68065793150,30150,30150,30200,30150,916
|
||||
20250429,112700,68038152650,30150,30150,30200,30150,3150
|
||||
20250429,112600,67943129675,30150,30200,30250,30150,3720
|
||||
20250429,112500,67830799325,30200,30175,30250,30150,5632
|
||||
20250429,112400,67660682950,30150,30150,30200,30150,5570
|
||||
20250429,112300,67492582325,30150,30200,30200,30150,4655
|
||||
20250429,112200,67352064750,30200,30150,30200,30150,2252
|
||||
20250429,112100,67284082700,30150,30150,30200,30150,3285
|
||||
20250429,112000,67184900900,30200,30100,30200,30100,5168
|
||||
20250429,111900,67029062000,30100,30150,30150,30100,1877
|
||||
20250429,111800,66972543050,30150,30100,30150,30100,1278
|
||||
20250429,111700,66934052150,30150,30050,30150,30000,8789
|
||||
20250429,111600,66669629300,30050,30050,30100,30050,4367
|
||||
20250429,111500,66538373050,30050,30050,30100,30000,12217
|
||||
20250429,111400,66171246350,30050,30100,30150,30050,4590
|
||||
20250429,111300,66033121700,30100,30100,30150,30100,9514
|
||||
20250429,111200,65746732550,30100,30150,30150,30100,3442
|
||||
20250429,111100,65642975400,30150,30150,30200,30150,9119
|
||||
20250429,111000,65368030000,30150,30175,30200,30150,3401
|
||||
20250429,110900,65265428625,30150,30150,30200,30150,2383
|
||||
20250429,110800,65193518650,30200,30200,30200,30150,1528
|
||||
20250429,110700,65147411600,30200,30250,30250,30150,9031
|
||||
20250429,110600,64874711850,30250,30250,30300,30200,8646
|
||||
20250429,110500,64613124500,30300,30250,30350,30250,9951
|
||||
20250429,110400,64311632800,30250,30300,30350,30250,3973
|
||||
20250429,110300,64191298250,30300,30300,30350,30250,6989
|
||||
20250429,110200,63979583800,30300,30300,30350,30300,2418
|
||||
20250429,110100,63906282500,30250,30275,30350,30250,7447
|
||||
20250429,110000,63680704625,30300,30375,30400,30250,30726
|
||||
20250429,105900,62748698700,30350,30350,30400,30300,10219
|
||||
20250429,105800,62438513500,30350,30350,30400,30300,24491
|
||||
20250429,105700,61695147300,30350,30325,30350,30300,3683
|
||||
20250429,105600,61583471425,30325,30350,30350,30300,6927
|
||||
20250429,105500,61373252625,30350,30350,30350,30300,3574
|
||||
20250429,105400,61264829175,30300,30300,30350,30250,16294
|
||||
20250429,105300,60771139625,30300,30300,30300,30250,1279
|
||||
20250429,105200,60732422425,30300,30300,30300,30200,9937
|
||||
20250429,105100,60431829475,30250,30250,30300,30200,12796
|
||||
20250429,105000,60044697900,30250,30200,30300,30150,12698
|
||||
20250429,104900,59660788150,30200,30250,30250,30200,1296
|
||||
20250429,104800,59621636050,30200,30150,30200,30100,8124
|
||||
20250429,104700,59376495950,30100,30250,30250,30100,11732
|
||||
20250429,104600,59022556950,30200,30150,30250,30150,2254
|
||||
20250429,104500,58954477950,30200,30150,30200,30100,5066
|
||||
20250429,104400,58801681050,30150,30100,30200,30100,4999
|
||||
20250429,104300,58650965600,30150,30100,30150,30100,4635
|
||||
20250429,104200,58511292450,30100,30100,30150,30100,3268
|
||||
20250429,104100,58412802350,30125,30150,30150,30100,2704
|
||||
20250429,104000,58331343750,30150,30150,30150,30100,8101
|
||||
20250429,103900,58087373075,30100,30250,30250,30100,13405
|
||||
20250429,103800,57683097675,30250,30300,30350,30200,19714
|
||||
20250429,103700,57086441975,30300,30300,30300,30250,5302
|
||||
20250429,103600,56925852500,30250,30300,30350,30250,27884
|
||||
20250429,103500,56081316300,30300,30250,30300,30200,15758
|
||||
20250429,103400,55604370225,30250,30200,30250,30150,6438
|
||||
20250429,103300,55409891175,30150,30200,30200,30150,8394
|
||||
20250429,103200,55156561375,30200,30100,30200,30100,4870
|
||||
20250429,103100,55009715375,30100,30150,30200,30100,13200
|
||||
20250429,103000,54611770125,30200,30150,30200,30100,9288
|
||||
20250429,102900,54331704850,30100,30075,30150,30050,5241
|
||||
20250429,102800,54173985000,30050,30100,30150,30000,28433
|
||||
20250429,102700,53319026950,30150,30100,30150,30050,18751
|
||||
20250429,102600,52754543000,30100,30300,30350,30000,29260
|
||||
20250429,102500,51871771350,30300,30050,30400,30000,148304
|
||||
20250429,102400,47385371450,30050,30050,30100,30000,25639
|
||||
20250429,102300,46614927200,30050,30025,30100,30000,27325
|
||||
20250429,102200,45793664650,30050,30000,30050,29950,12957
|
||||
20250429,102100,45404972550,30000,30000,30000,29950,4073
|
||||
20250429,102000,45282795350,30000,29950,30000,29950,4779
|
||||
20250429,101900,45139479650,29950,29975,30000,29900,17913
|
||||
20250429,101800,44602962975,30000,30000,30000,29950,2796
|
||||
20250429,101700,44519103025,29950,29950,30000,29900,4617
|
||||
20250429,101600,44380820375,29950,29900,29950,29900,1480
|
||||
20250429,101500,44336522475,29950,29950,30000,29850,18844
|
||||
20250429,101400,43772060425,29950,29950,30000,29900,5176
|
||||
20250429,101300,43617051825,29950,29900,30000,29900,7270
|
||||
20250429,101200,43399327275,29900,29900,29950,29850,2608
|
||||
20250429,101100,43321322075,29900,29900,29900,29800,6324
|
||||
20250429,101000,43132448675,29900,29850,29900,29800,5075
|
||||
20250429,100900,42980929225,29800,29850,29900,29800,7937
|
||||
20250429,100800,42744176975,29850,29900,29950,29850,7472
|
||||
20250429,100700,42520805225,29900,29900,29950,29850,11608
|
||||
20250429,100600,42173886925,29850,29850,29950,29850,7370
|
||||
20250429,100500,41953606925,29900,29950,30000,29850,19930
|
||||
20250429,100400,41357316875,29900,29850,30000,29850,39728
|
||||
20250429,100300,40167843850,29900,29800,29900,29750,16197
|
||||
20250429,100200,39684258325,29800,29750,29850,29700,17724
|
||||
20250429,100100,39156388800,29750,29650,29750,29600,5965
|
||||
20250429,100000,38979216000,29650,29650,29700,29600,6538
|
||||
20250429,095900,38785402050,29650,29750,29750,29650,12117
|
||||
20250429,095800,38425428625,29700,29750,29800,29650,19109
|
||||
20250429,095700,37857616325,29800,29650,29800,29600,20588
|
||||
20250429,095600,37245874525,29650,29550,29650,29500,7886
|
||||
20250429,095500,37012680825,29550,29500,29600,29450,7415
|
||||
20250429,095400,36793700175,29500,29550,29550,29450,7986
|
||||
20250429,095300,36558140625,29500,29500,29550,29450,9589
|
||||
20250429,095200,36275290325,29500,29500,29550,29500,2548
|
||||
20250429,095100,36200050025,29500,29450,29550,29450,5932
|
||||
20250429,095000,36025090875,29450,29450,29500,29400,6927
|
||||
20250429,094900,35820973900,29500,29450,29500,29450,2178
|
||||
20250429,094800,35756801275,29450,29500,29500,29450,1403
|
||||
20250429,094700,35715470575,29450,29450,29500,29400,2480
|
||||
20250429,094600,35642424175,29450,29400,29500,29400,4179
|
||||
20250429,094500,35519425675,29450,29400,29500,29400,10504
|
||||
20250429,094400,35209988725,29400,29450,29500,29400,7929
|
||||
20250429,094300,34976594500,29450,29500,29500,29450,1957
|
||||
20250429,094200,34918909150,29500,29450,29500,29450,1197
|
||||
20250429,094100,34883639175,29450,29450,29500,29400,7529
|
||||
20250429,094000,34661816200,29450,29400,29500,29400,13270
|
||||
20250429,093900,34270915300,29450,29400,29450,29350,5483
|
||||
20250429,093800,34109767625,29400,29450,29450,29350,6324
|
||||
20250429,093700,33923846925,29450,29400,29500,29400,19212
|
||||
20250429,093600,33358600675,29400,29500,29500,29400,8814
|
||||
20250429,093500,33099025175,29500,29500,29600,29450,31642
|
||||
20250429,093400,32166001575,29500,29600,29600,29450,11948
|
||||
20250429,093300,31813130875,29600,29500,29700,29450,20526
|
||||
20250429,093200,31206355275,29500,29450,29600,29400,10936
|
||||
20250429,093100,30883708600,29450,29400,29500,29400,6910
|
||||
20250429,093000,30680467400,29400,29450,29500,29400,8638
|
||||
20250429,092900,30426207650,29400,29350,29500,29350,10231
|
||||
20250429,092800,30125188500,29400,29550,29550,29350,18288
|
||||
20250429,092700,29587002400,29525,29550,29600,29500,14021
|
||||
20250429,092600,29173028525,29500,29500,29600,29450,28347
|
||||
20250429,092500,28336264200,29450,29350,29500,29350,15205
|
||||
20250429,092400,27888635375,29350,29400,29450,29350,9619
|
||||
20250429,092300,27606040700,29350,29450,29500,29350,11372
|
||||
20250429,092200,27271456000,29450,29500,29550,29400,19141
|
||||
20250429,092100,26707261650,29550,29250,29550,29200,36262
|
||||
20250429,092000,25640062575,29250,29250,29300,29150,32015
|
||||
20250429,091900,24704054075,29200,29150,29250,29100,17282
|
||||
20250429,091800,24199508950,29100,29050,29200,29050,22771
|
||||
20250429,091700,23536462750,29050,28850,29150,28800,102101
|
||||
20250429,091600,20579557225,28950,29050,29100,28800,109790
|
||||
20250429,091500,17397642400,29050,29200,29250,29050,18254
|
||||
20250429,091400,16866088250,29200,29200,29250,29150,21932
|
||||
20250429,091300,16226035550,29200,29150,29300,29100,47110
|
||||
20250429,091200,14851333050,29150,29250,29300,29100,70678
|
||||
20250429,091100,12789649850,29250,29350,29350,29250,17729
|
||||
20250429,091000,12270250400,29300,29350,29400,29300,23386
|
||||
20250429,090900,11583981150,29300,29400,29400,29300,14135
|
||||
20250429,090800,11169042100,29350,29400,29450,29350,18611
|
||||
20250429,090700,10622318550,29400,29475,29600,29350,31746
|
||||
20250429,090600,9688806025,29450,29375,29550,29350,61774
|
||||
20250429,090500,7872563700,29350,29400,29450,29350,11617
|
||||
20250429,090400,7531019750,29450,29300,29500,29250,38562
|
||||
20250429,090300,6399724300,29250,29500,29550,29250,32575
|
||||
20250429,090200,5443054100,29500,29400,29550,29300,50456
|
||||
20250429,090100,3960152950,29400,29475,29550,29300,66564
|
||||
20250429,090000,2003623825,29450,29700,29700,29400,67661
|
||||
|
Reference in New Issue
Block a user