Update 2025-04-29 2740 candle_min
This commit is contained in:
582
011200/min/candle-20250429.csv
Normal file
582
011200/min/candle-20250429.csv
Normal file
@@ -0,0 +1,582 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,184000,37258281785,18250,18250,18250,18250,105087
|
||||
20250429,183900,37258281785,18250,18250,18250,18250,0
|
||||
20250429,183800,37258281785,18250,18250,18250,18250,0
|
||||
20250429,183700,37258281785,18250,18250,18250,18250,0
|
||||
20250429,183600,37258281785,18250,18250,18250,18250,0
|
||||
20250429,183500,37258281785,18250,18250,18250,18250,0
|
||||
20250429,183400,37258281785,18250,18250,18250,18250,0
|
||||
20250429,183300,37258281785,18250,18250,18250,18250,0
|
||||
20250429,183200,37258281785,18250,18250,18250,18250,0
|
||||
20250429,183100,37258281785,18250,18250,18250,18250,0
|
||||
20250429,183000,37258281785,18250,18250,18250,18250,0
|
||||
20250429,182900,37258281785,18250,18250,18250,18250,0
|
||||
20250429,182800,37258281785,18250,18250,18250,18250,0
|
||||
20250429,182700,37258281785,18250,18250,18250,18250,0
|
||||
20250429,182600,37258281785,18250,18250,18250,18250,0
|
||||
20250429,182500,37258281785,18250,18250,18250,18250,0
|
||||
20250429,182400,37258281785,18250,18250,18250,18250,0
|
||||
20250429,182300,37258281785,18250,18250,18250,18250,0
|
||||
20250429,182200,37258281785,18250,18250,18250,18250,0
|
||||
20250429,182100,37258281785,18250,18250,18250,18250,0
|
||||
20250429,182000,37258281785,18250,18250,18250,18250,0
|
||||
20250429,181900,37258281785,18250,18250,18250,18250,0
|
||||
20250429,181800,37258281785,18250,18250,18250,18250,0
|
||||
20250429,181700,37258281785,18250,18250,18250,18250,0
|
||||
20250429,181600,37258281785,18250,18250,18250,18250,0
|
||||
20250429,181500,37258281785,18250,18250,18250,18250,0
|
||||
20250429,181400,37258281785,18250,18250,18250,18250,0
|
||||
20250429,181300,37258281785,18250,18250,18250,18250,0
|
||||
20250429,181200,37258281785,18250,18250,18250,18250,0
|
||||
20250429,181100,37258281785,18250,18250,18250,18250,0
|
||||
20250429,181000,37258281785,18250,18250,18250,18250,105087
|
||||
20250429,180900,37258281785,18250,18250,18250,18250,0
|
||||
20250429,180800,37258281785,18250,18250,18250,18250,0
|
||||
20250429,180700,37258281785,18250,18250,18250,18250,0
|
||||
20250429,180600,37258281785,18250,18250,18250,18250,0
|
||||
20250429,180500,37258281785,18250,18250,18250,18250,0
|
||||
20250429,180400,37258281785,18250,18250,18250,18250,0
|
||||
20250429,180300,37258281785,18250,18250,18250,18250,0
|
||||
20250429,180200,37258281785,18250,18250,18250,18250,0
|
||||
20250429,180100,37258281785,18250,18250,18250,18250,0
|
||||
20250429,180000,37258281785,18250,18250,18250,18250,0
|
||||
20250429,175900,37258281785,18250,18250,18250,18250,0
|
||||
20250429,175800,37258281785,18250,18250,18250,18250,0
|
||||
20250429,175700,37258281785,18250,18250,18250,18250,0
|
||||
20250429,175600,37258281785,18250,18250,18250,18250,0
|
||||
20250429,175500,37258281785,18250,18250,18250,18250,0
|
||||
20250429,175400,37258281785,18250,18250,18250,18250,0
|
||||
20250429,175300,37258281785,18250,18250,18250,18250,0
|
||||
20250429,175200,37258281785,18250,18250,18250,18250,0
|
||||
20250429,175100,37258281785,18250,18250,18250,18250,0
|
||||
20250429,175000,37258281785,18250,18250,18250,18250,0
|
||||
20250429,174900,37258281785,18250,18250,18250,18250,0
|
||||
20250429,174800,37258281785,18250,18250,18250,18250,0
|
||||
20250429,174700,37258281785,18250,18250,18250,18250,0
|
||||
20250429,174600,37258281785,18250,18250,18250,18250,0
|
||||
20250429,174500,37258281785,18250,18250,18250,18250,0
|
||||
20250429,174400,37258281785,18250,18250,18250,18250,0
|
||||
20250429,174300,37258281785,18250,18250,18250,18250,0
|
||||
20250429,174200,37258281785,18250,18250,18250,18250,0
|
||||
20250429,174100,37258281785,18250,18250,18250,18250,0
|
||||
20250429,174000,37258281785,18250,18250,18250,18250,105087
|
||||
20250429,173900,37258281785,18250,18250,18250,18250,0
|
||||
20250429,173800,37258281785,18250,18250,18250,18250,0
|
||||
20250429,173700,37258281785,18250,18250,18250,18250,0
|
||||
20250429,173600,37258281785,18250,18250,18250,18250,0
|
||||
20250429,173500,37258281785,18250,18250,18250,18250,0
|
||||
20250429,173400,37258281785,18250,18250,18250,18250,0
|
||||
20250429,173300,37258281785,18250,18250,18250,18250,0
|
||||
20250429,173200,37258281785,18250,18250,18250,18250,0
|
||||
20250429,173100,37258281785,18250,18250,18250,18250,0
|
||||
20250429,173000,37258281785,18250,18250,18250,18250,0
|
||||
20250429,172900,37258281785,18250,18250,18250,18250,0
|
||||
20250429,172800,37258281785,18250,18250,18250,18250,0
|
||||
20250429,172700,37258281785,18250,18250,18250,18250,0
|
||||
20250429,172600,37258281785,18250,18250,18250,18250,0
|
||||
20250429,172500,37258281785,18250,18250,18250,18250,0
|
||||
20250429,172400,37258281785,18250,18250,18250,18250,0
|
||||
20250429,172300,37258281785,18250,18250,18250,18250,0
|
||||
20250429,172200,37258281785,18250,18250,18250,18250,0
|
||||
20250429,172100,37258281785,18250,18250,18250,18250,0
|
||||
20250429,172000,37258281785,18250,18250,18250,18250,0
|
||||
20250429,171900,37258281785,18250,18250,18250,18250,0
|
||||
20250429,171800,37258281785,18250,18250,18250,18250,0
|
||||
20250429,171700,37258281785,18250,18250,18250,18250,0
|
||||
20250429,171600,37258281785,18250,18250,18250,18250,0
|
||||
20250429,171500,37258281785,18250,18250,18250,18250,0
|
||||
20250429,171400,37258281785,18250,18250,18250,18250,0
|
||||
20250429,171300,37258281785,18250,18250,18250,18250,0
|
||||
20250429,171200,37258281785,18250,18250,18250,18250,0
|
||||
20250429,171100,37258281785,18250,18250,18250,18250,0
|
||||
20250429,171000,37258281785,18250,18250,18250,18250,105087
|
||||
20250429,170900,37258281785,18250,18250,18250,18250,0
|
||||
20250429,170800,37258281785,18250,18250,18250,18250,0
|
||||
20250429,170700,37258281785,18250,18250,18250,18250,0
|
||||
20250429,170600,37258281785,18250,18250,18250,18250,0
|
||||
20250429,170500,37258281785,18250,18250,18250,18250,0
|
||||
20250429,170400,37258281785,18250,18250,18250,18250,0
|
||||
20250429,170300,37258281785,18250,18250,18250,18250,0
|
||||
20250429,170200,37258281785,18250,18250,18250,18250,0
|
||||
20250429,170100,37258281785,18250,18250,18250,18250,0
|
||||
20250429,170000,37258281785,18250,18250,18250,18250,0
|
||||
20250429,165900,37258281785,18250,18250,18250,18250,0
|
||||
20250429,165800,37258281785,18250,18250,18250,18250,0
|
||||
20250429,165700,37258281785,18250,18250,18250,18250,0
|
||||
20250429,165600,37258281785,18250,18250,18250,18250,0
|
||||
20250429,165500,37258281785,18250,18250,18250,18250,0
|
||||
20250429,165400,37258281785,18250,18250,18250,18250,0
|
||||
20250429,165300,37258281785,18250,18250,18250,18250,0
|
||||
20250429,165200,37258281785,18250,18250,18250,18250,0
|
||||
20250429,165100,37258281785,18250,18250,18250,18250,0
|
||||
20250429,165000,37258281785,18250,18250,18250,18250,0
|
||||
20250429,164900,37258281785,18250,18250,18250,18250,0
|
||||
20250429,164800,37258281785,18250,18250,18250,18250,0
|
||||
20250429,164700,37258281785,18250,18250,18250,18250,0
|
||||
20250429,164600,37258281785,18250,18250,18250,18250,0
|
||||
20250429,164500,37258281785,18250,18250,18250,18250,0
|
||||
20250429,164400,37258281785,18250,18250,18250,18250,0
|
||||
20250429,164300,37258281785,18250,18250,18250,18250,0
|
||||
20250429,164200,37258281785,18250,18250,18250,18250,0
|
||||
20250429,164100,37258281785,18250,18250,18250,18250,0
|
||||
20250429,164000,37258281785,18250,18250,18250,18250,105087
|
||||
20250429,163900,37258281785,18250,18250,18250,18250,0
|
||||
20250429,163800,37258281785,18250,18250,18250,18250,0
|
||||
20250429,163700,37258281785,18250,18250,18250,18250,0
|
||||
20250429,163600,37258281785,18250,18250,18250,18250,0
|
||||
20250429,163500,37258281785,18250,18250,18250,18250,0
|
||||
20250429,163400,37258281785,18250,18250,18250,18250,0
|
||||
20250429,163300,37258281785,18250,18250,18250,18250,0
|
||||
20250429,163200,37258281785,18250,18250,18250,18250,0
|
||||
20250429,163100,37258281785,18250,18250,18250,18250,0
|
||||
20250429,163000,37258281785,18250,18250,18250,18250,0
|
||||
20250429,162900,37258281785,18250,18250,18250,18250,0
|
||||
20250429,162800,37258281785,18250,18250,18250,18250,0
|
||||
20250429,162700,37258281785,18250,18250,18250,18250,0
|
||||
20250429,162600,37258281785,18250,18250,18250,18250,0
|
||||
20250429,162500,37258281785,18250,18250,18250,18250,0
|
||||
20250429,162400,37258281785,18250,18250,18250,18250,0
|
||||
20250429,162300,37258281785,18250,18250,18250,18250,0
|
||||
20250429,162200,37258281785,18250,18250,18250,18250,0
|
||||
20250429,162100,37258281785,18250,18250,18250,18250,0
|
||||
20250429,162000,37258281785,18250,18250,18250,18250,0
|
||||
20250429,161900,37258281785,18250,18250,18250,18250,0
|
||||
20250429,161800,37258281785,18250,18250,18250,18250,0
|
||||
20250429,161700,37258281785,18250,18250,18250,18250,0
|
||||
20250429,161600,37258281785,18250,18250,18250,18250,0
|
||||
20250429,161500,37258281785,18250,18250,18250,18250,0
|
||||
20250429,161400,37258281785,18250,18250,18250,18250,0
|
||||
20250429,161300,37258281785,18250,18250,18250,18250,0
|
||||
20250429,161200,37258281785,18250,18250,18250,18250,0
|
||||
20250429,161100,37258281785,18250,18250,18250,18250,0
|
||||
20250429,161000,37258281785,18250,18250,18250,18250,105087
|
||||
20250429,160900,37258281785,18250,18250,18250,18250,0
|
||||
20250429,160800,37258281785,18250,18250,18250,18250,0
|
||||
20250429,160700,37258281785,18250,18250,18250,18250,0
|
||||
20250429,160600,37258281785,18250,18250,18250,18250,0
|
||||
20250429,160500,37258281785,18250,18250,18250,18250,0
|
||||
20250429,160400,37258281785,18250,18250,18250,18250,0
|
||||
20250429,160300,37258281785,18250,18250,18250,18250,0
|
||||
20250429,160200,37258281785,18250,18250,18250,18250,0
|
||||
20250429,160100,37258281785,18250,18250,18250,18250,0
|
||||
20250429,160000,37258281785,18250,18250,18250,18250,0
|
||||
20250429,155900,37258281785,18250,18250,18250,18250,0
|
||||
20250429,155800,37258281785,18250,18250,18250,18250,0
|
||||
20250429,155700,37258281785,18250,18250,18250,18250,0
|
||||
20250429,155600,37258281785,18250,18250,18250,18250,0
|
||||
20250429,155500,37258281785,18250,18250,18250,18250,0
|
||||
20250429,155400,37258281785,18250,18250,18250,18250,0
|
||||
20250429,155300,37258281785,18250,18250,18250,18250,0
|
||||
20250429,155200,37258281785,18250,18250,18250,18250,0
|
||||
20250429,155100,37258281785,18250,18250,18250,18250,0
|
||||
20250429,155000,37258281785,18250,18250,18250,18250,0
|
||||
20250429,154900,37258281785,18250,18250,18250,18250,0
|
||||
20250429,154800,37258281785,18250,18250,18250,18250,0
|
||||
20250429,154700,37258281785,18250,18250,18250,18250,0
|
||||
20250429,154600,37258281785,18250,18250,18250,18250,0
|
||||
20250429,154500,37258281785,18250,18250,18250,18250,0
|
||||
20250429,154400,37258281785,18250,18250,18250,18250,0
|
||||
20250429,154300,37258281785,18250,18250,18250,18250,0
|
||||
20250429,154200,37258281785,18250,18250,18250,18250,0
|
||||
20250429,154100,37258281785,18250,18250,18250,18250,0
|
||||
20250429,154000,37258281785,18250,18250,18250,18250,105087
|
||||
20250429,153900,37258281785,18250,18250,18250,18250,0
|
||||
20250429,153800,37258281785,18250,18250,18250,18250,0
|
||||
20250429,153700,37258281785,18250,18250,18250,18250,0
|
||||
20250429,153600,37258281785,18250,18250,18250,18250,0
|
||||
20250429,153500,37258281785,18250,18250,18250,18250,0
|
||||
20250429,153400,37258281785,18250,18250,18250,18250,0
|
||||
20250429,153300,37258281785,18250,18250,18250,18250,0
|
||||
20250429,153200,37258281785,18250,18250,18250,18250,0
|
||||
20250429,153100,37258281785,18250,18250,18250,18250,0
|
||||
20250429,153000,37258281785,18250,18250,18250,18250,105087
|
||||
20250429,152900,35340444035,18240,18240,18240,18240,0
|
||||
20250429,152800,35340444035,18240,18240,18240,18240,0
|
||||
20250429,152700,35340444035,18240,18240,18240,18240,0
|
||||
20250429,152600,35340444035,18240,18240,18240,18240,0
|
||||
20250429,152500,35340444035,18240,18240,18240,18240,0
|
||||
20250429,152400,35340444035,18240,18240,18240,18240,0
|
||||
20250429,152300,35340444035,18240,18240,18240,18240,0
|
||||
20250429,152200,35340444035,18240,18240,18240,18240,0
|
||||
20250429,152100,35340444035,18240,18240,18240,18240,0
|
||||
20250429,152000,35340444035,18240,18240,18240,18240,0
|
||||
20250429,151900,35340444035,18240,18240,18270,18230,8337
|
||||
20250429,151800,35188263065,18240,18230,18250,18230,7083
|
||||
20250429,151700,35059081545,18230,18230,18240,18220,4565
|
||||
20250429,151600,34975869345,18220,18240,18250,18220,8552
|
||||
20250429,151500,34819940025,18240,18220,18250,18220,15204
|
||||
20250429,151400,34542745765,18220,18230,18240,18220,8313
|
||||
20250429,151300,34391244065,18230,18230,18240,18230,5284
|
||||
20250429,151200,34294916345,18220,18230,18240,18220,11101
|
||||
20250429,151100,34092578525,18230,18230,18240,18230,4290
|
||||
20250429,151000,34014371145,18230,18220,18240,18220,10214
|
||||
20250429,150900,33828169075,18220,18240,18240,18220,12215
|
||||
20250429,150800,33605523155,18230,18230,18250,18230,10574
|
||||
20250429,150700,33412704825,18230,18240,18240,18230,7835
|
||||
20250429,150600,33269865925,18230,18240,18250,18230,6834
|
||||
20250429,150500,33145259395,18240,18250,18260,18230,20910
|
||||
20250429,150400,32763694285,18250,18260,18270,18250,5917
|
||||
20250429,150300,32655678735,18260,18240,18270,18240,8184
|
||||
20250429,150200,32506317215,18240,18250,18270,18240,8614
|
||||
20250429,150100,32349114835,18250,18250,18260,18250,5297
|
||||
20250429,150000,32252431355,18250,18230,18260,18230,12568
|
||||
20250429,145900,32023165485,18230,18240,18250,18230,8398
|
||||
20250429,145800,31869992085,18240,18250,18260,18240,7259
|
||||
20250429,145700,31737550215,18250,18250,18260,18250,8887
|
||||
20250429,145600,31575335415,18250,18250,18260,18250,5231
|
||||
20250429,145500,31479859415,18250,18250,18260,18250,4459
|
||||
20250429,145400,31398471405,18260,18250,18260,18250,5499
|
||||
20250429,145300,31298104775,18250,18260,18270,18250,8623
|
||||
20250429,145200,31140648720,18260,18240,18270,18240,8293
|
||||
20250429,145100,30989282055,18240,18230,18250,18220,9355
|
||||
20250429,145000,30818719125,18230,18240,18240,18220,6987
|
||||
20250429,144900,30691340105,18230,18220,18240,18210,10108
|
||||
20250429,144800,30507132225,18220,18230,18250,18220,6447
|
||||
20250429,144700,30389613345,18230,18220,18250,18210,11376
|
||||
20250429,144600,30182238090,18220,18220,18240,18210,9969
|
||||
20250429,144500,30000590270,18230,18210,18230,18210,6078
|
||||
20250429,144400,29889880930,18210,18210,18270,18210,5787
|
||||
20250429,144300,29784449935,18210,18220,18280,18200,18219
|
||||
20250429,144200,29452435695,18220,18230,18240,18210,13538
|
||||
20250429,144100,29205729595,18230,18230,18310,18220,15933
|
||||
20250429,144000,28915127985,18230,18250,18270,18230,19102
|
||||
20250429,143900,28566565900,18250,18260,18310,18250,14495
|
||||
20250429,143800,28301655790,18260,18260,18300,18250,19112
|
||||
20250429,143700,27952498580,18260,18270,18290,18250,24392
|
||||
20250429,143600,27506814465,18270,18280,18290,18260,4687
|
||||
20250429,143500,27421179040,18290,18270,18290,18260,11236
|
||||
20250429,143400,27215886850,18270,18270,18280,18260,11357
|
||||
20250429,143300,27008387735,18270,18260,18280,18260,8870
|
||||
20250429,143200,26846386205,18260,18260,18280,18260,15360
|
||||
20250429,143100,26565805120,18260,18270,18280,18260,7212
|
||||
20250429,143000,26434039020,18280,18270,18280,18270,2777
|
||||
20250429,142900,26383300950,18270,18270,18280,18270,3718
|
||||
20250429,142800,26315368135,18270,18260,18280,18260,2627
|
||||
20250429,142700,26267366720,18260,18260,18270,18260,15374
|
||||
20250429,142600,25986546370,18260,18260,18270,18260,2330
|
||||
20250429,142500,25943996255,18270,18260,18270,18260,4222
|
||||
20250429,142400,25866886035,18270,18270,18270,18260,5338
|
||||
20250429,142300,25769385340,18260,18260,18270,18260,3898
|
||||
20250429,142200,25698198435,18270,18270,18270,18260,6001
|
||||
20250429,142100,25588598565,18260,18265,18270,18260,3012
|
||||
20250429,142000,25533589440,18265,18270,18270,18260,8130
|
||||
20250429,141900,25385118420,18260,18270,18280,18260,5463
|
||||
20250429,141800,25285310175,18270,18270,18280,18270,3183
|
||||
20250429,141700,25227154815,18270,18270,18280,18270,3142
|
||||
20250429,141600,25169745650,18270,18270,18280,18270,4055
|
||||
20250429,141500,25095659725,18270,18270,18280,18270,3216
|
||||
20250429,141400,25036902305,18270,18270,18280,18270,8268
|
||||
20250429,141300,24885844085,18270,18270,18280,18270,2160
|
||||
20250429,141200,24846379985,18280,18280,18280,18270,2152
|
||||
20250429,141100,24807060875,18270,18280,18280,18270,2357
|
||||
20250429,141000,24763995735,18270,18275,18280,18270,2768
|
||||
20250429,140900,24713419550,18270,18280,18280,18270,2854
|
||||
20250429,140800,24661267955,18270,18280,18290,18270,11781
|
||||
20250429,140700,24445915290,18280,18280,18280,18270,9783
|
||||
20250429,140600,24267149945,18270,18280,18300,18270,33205
|
||||
20250429,140500,23660112550,18290,18280,18300,18280,11878
|
||||
20250429,140400,23442885775,18290,18290,18300,18280,7005
|
||||
20250429,140300,23314768085,18290,18290,18300,18290,2460
|
||||
20250429,140200,23269772805,18290,18290,18300,18290,2513
|
||||
20250429,140100,23223807985,18290,18290,18300,18290,3190
|
||||
20250429,140000,23165459450,18300,18300,18300,18290,4767
|
||||
20250429,135900,23078250490,18290,18290,18300,18290,3196
|
||||
20250429,135800,23019790105,18300,18290,18300,18290,3945
|
||||
20250429,135700,22947626525,18300,18290,18300,18290,3396
|
||||
20250429,135600,22885509955,18300,18290,18300,18290,4752
|
||||
20250429,135500,22798587670,18300,18300,18300,18290,5457
|
||||
20250429,135400,22698759430,18290,18300,18310,18290,23171
|
||||
20250429,135300,22274742180,18300,18310,18320,18300,4521
|
||||
20250429,135200,22191989880,18310,18310,18320,18300,9415
|
||||
20250429,135100,22019605680,18310,18310,18320,18310,2797
|
||||
20250429,135000,21968387715,18310,18320,18320,18310,3396
|
||||
20250429,134900,21906195965,18310,18325,18330,18310,4943
|
||||
20250429,134800,21815656560,18320,18320,18330,18320,2578
|
||||
20250429,134700,21768425850,18320,18320,18330,18320,3161
|
||||
20250429,134600,21710512290,18330,18320,18340,18320,3951
|
||||
20250429,134500,21638104055,18340,18320,18350,18320,9433
|
||||
20250429,134400,21465145175,18320,18320,18330,18310,4518
|
||||
20250429,134300,21382374945,18330,18320,18330,18310,5010
|
||||
20250429,134200,21290589040,18310,18310,18320,18310,7700
|
||||
20250429,134100,21149550120,18310,18310,18320,18310,4467
|
||||
20250429,134000,21067738780,18320,18320,18320,18310,12894
|
||||
20250429,133900,20831624730,18310,18330,18330,18310,11245
|
||||
20250429,133800,20625638210,18330,18330,18340,18320,17630
|
||||
20250429,133700,20302513805,18330,18340,18350,18330,9191
|
||||
20250429,133600,20133966505,18340,18350,18350,18340,3359
|
||||
20250429,133500,20072342750,18350,18350,18360,18350,4160
|
||||
20250429,133400,19996006260,18350,18350,18360,18350,2810
|
||||
20250429,133300,19944434335,18350,18350,18360,18350,2752
|
||||
20250429,133200,19893934400,18350,18350,18360,18340,2254
|
||||
20250429,133100,19852580910,18350,18350,18360,18340,2394
|
||||
20250429,133000,19808656520,18350,18350,18360,18350,2999
|
||||
20250429,132900,19753612670,18350,18340,18360,18340,6888
|
||||
20250429,132800,19627205660,18350,18340,18350,18340,3562
|
||||
20250429,132700,19561867935,18340,18350,18350,18340,2412
|
||||
20250429,132600,19517615065,18350,18350,18360,18350,2985
|
||||
20250429,132500,19462838780,18350,18350,18360,18350,1829
|
||||
20250429,132400,19429276425,18350,18350,18360,18350,2426
|
||||
20250429,132300,19384757000,18350,18350,18360,18340,6790
|
||||
20250429,132200,19260163065,18340,18340,18350,18340,3004
|
||||
20250429,132100,19205062895,18350,18340,18350,18340,3359
|
||||
20250429,132000,19143447630,18350,18340,18350,18340,5510
|
||||
20250429,131900,19042351250,18340,18340,18350,18340,3364
|
||||
20250429,131800,18980642740,18340,18340,18350,18340,2457
|
||||
20250429,131700,18935574050,18340,18340,18350,18340,3232
|
||||
20250429,131600,18876285850,18340,18350,18360,18340,8692
|
||||
20250429,131500,18716786090,18350,18350,18360,18350,13207
|
||||
20250429,131400,18474420735,18350,18360,18360,18350,2268
|
||||
20250429,131300,18432789755,18360,18370,18370,18360,5525
|
||||
20250429,131200,18331348010,18370,18360,18370,18360,2507
|
||||
20250429,131100,18285315370,18360,18360,18370,18360,2139
|
||||
20250429,131000,18246036960,18365,18360,18370,18360,1337
|
||||
20250429,130900,18221489235,18360,18360,18370,18360,3946
|
||||
20250429,130800,18149018910,18360,18360,18370,18360,1997
|
||||
20250429,130700,18112350720,18360,18360,18370,18360,3748
|
||||
20250429,130600,18043520070,18360,18360,18370,18360,3524
|
||||
20250429,130500,17978814435,18360,18360,18370,18360,1291
|
||||
20250429,130400,17955108635,18360,18360,18370,18350,9103
|
||||
20250429,130300,17787975035,18350,18350,18360,18350,5677
|
||||
20250429,130200,17683778035,18360,18350,18360,18350,2505
|
||||
20250429,130100,17637802645,18360,18370,18370,18350,7705
|
||||
20250429,130000,17496346095,18360,18370,18380,18360,19338
|
||||
20250429,125900,17141115810,18370,18380,18380,18370,2347
|
||||
20250429,125800,17097995070,18370,18380,18390,18370,3005
|
||||
20250429,125700,17042777345,18380,18370,18380,18370,4530
|
||||
20250429,125600,16959535280,18370,18370,18380,18370,4583
|
||||
20250429,125500,16875323070,18380,18380,18380,18370,5132
|
||||
20250429,125400,16781011400,18380,18370,18380,18370,3370
|
||||
20250429,125300,16719086340,18380,18380,18390,18370,5688
|
||||
20250429,125200,16614550735,18380,18380,18390,18380,4100
|
||||
20250429,125100,16539181210,18380,18390,18400,18380,2847
|
||||
20250429,125000,16486836560,18400,18390,18400,18390,1758
|
||||
20250429,124900,16454504690,18390,18390,18400,18390,2538
|
||||
20250429,124800,16407830425,18390,18400,18400,18390,3094
|
||||
20250429,124700,16350929420,18390,18390,18400,18390,2191
|
||||
20250429,124600,16310634300,18390,18390,18400,18390,2219
|
||||
20250429,124500,16269820815,18390,18390,18400,18390,2285
|
||||
20250429,124400,16227794485,18390,18390,18400,18390,1971
|
||||
20250429,124300,16191547225,18390,18395,18400,18390,3059
|
||||
20250429,124200,16135288860,18400,18400,18400,18390,2473
|
||||
20250429,124100,16089800520,18390,18390,18400,18390,2288
|
||||
20250429,124000,16047720290,18400,18390,18400,18390,2564
|
||||
20250429,123900,16000549885,18400,18390,18410,18390,5905
|
||||
20250429,123800,15891901615,18400,18390,18400,18390,3085
|
||||
20250429,123700,15835164080,18390,18400,18400,18390,1956
|
||||
20250429,123600,15799190000,18390,18400,18400,18390,1805
|
||||
20250429,123500,15765992720,18400,18390,18400,18390,1752
|
||||
20250429,123400,15733765930,18400,18395,18410,18390,7799
|
||||
20250429,123300,15590264600,18400,18420,18420,18390,15843
|
||||
20250429,123200,15298748910,18410,18410,18420,18410,1847
|
||||
20250429,123100,15264743610,18410,18400,18420,18400,3373
|
||||
20250429,123000,15202654865,18400,18410,18420,18400,1162
|
||||
20250429,122900,15181261610,18410,18410,18420,18410,4372
|
||||
20250429,122800,15100770390,18410,18410,18420,18410,2329
|
||||
20250429,122700,15057886080,18420,18410,18420,18410,2942
|
||||
20250429,122600,15003709485,18410,18410,18420,18410,3284
|
||||
20250429,122500,14943237695,18410,18410,18420,18410,1736
|
||||
20250429,122400,14911270420,18420,18410,18420,18410,4314
|
||||
20250429,122300,14831830220,18410,18420,18430,18410,2433
|
||||
20250429,122200,14787017850,18420,18420,18430,18420,2007
|
||||
20250429,122100,14750044820,18420,18420,18430,18420,2017
|
||||
20250429,122000,14712888120,18420,18420,18430,18420,1331
|
||||
20250429,121900,14688368585,18420,18420,18430,18420,4983
|
||||
20250429,121800,14596548675,18420,18430,18430,18420,1702
|
||||
20250429,121700,14565196975,18420,18410,18430,18410,2208
|
||||
20250429,121600,14524541865,18410,18430,18430,18410,9403
|
||||
20250429,121500,14351344515,18420,18420,18430,18420,3460
|
||||
20250429,121400,14287607550,18420,18430,18430,18420,4682
|
||||
20250429,121300,14201347950,18430,18430,18440,18430,2297
|
||||
20250429,121200,14159013540,18430,18430,18440,18430,2366
|
||||
20250429,121100,14115406675,18430,18430,18440,18430,1915
|
||||
20250429,121000,14080111005,18430,18430,18440,18430,970
|
||||
20250429,120900,14062231815,18440,18440,18450,18430,2273
|
||||
20250429,120800,14020331295,18440,18430,18450,18430,2695
|
||||
20250429,120700,13970650250,18430,18430,18440,18430,2532
|
||||
20250429,120600,13923976485,18430,18440,18450,18430,2008
|
||||
20250429,120500,13886962055,18440,18440,18450,18430,1784
|
||||
20250429,120400,13854065445,18430,18450,18450,18430,1748
|
||||
20250429,120300,13821840990,18440,18440,18450,18440,3090
|
||||
20250429,120200,13764858580,18440,18440,18450,18440,2206
|
||||
20250429,120100,13724177045,18440,18450,18460,18440,3548
|
||||
20250429,120000,13658736145,18440,18440,18450,18440,1378
|
||||
20250429,115900,13633323765,18450,18440,18450,18430,2228
|
||||
20250429,115800,13592239395,18450,18440,18450,18440,2438
|
||||
20250429,115700,13547280515,18440,18440,18450,18430,3022
|
||||
20250429,115600,13491550800,18450,18440,18450,18440,1735
|
||||
20250429,115500,13459555420,18450,18440,18450,18440,1969
|
||||
20250429,115400,13423243280,18440,18440,18450,18440,1691
|
||||
20250429,115300,13392059435,18450,18450,18460,18440,2011
|
||||
20250429,115200,13354962345,18440,18450,18460,18440,2081
|
||||
20250429,115100,13316580300,18450,18460,18460,18450,2662
|
||||
20250429,115000,13267458380,18460,18460,18470,18450,3114
|
||||
20250429,114900,13209983540,18450,18460,18470,18450,1167
|
||||
20250429,114800,13188446595,18460,18470,18480,18460,2381
|
||||
20250429,114700,13144469135,18470,18470,18480,18470,2627
|
||||
20250429,114600,13095945945,18470,18470,18480,18470,2415
|
||||
20250429,114500,13051340560,18470,18470,18480,18460,2137
|
||||
20250429,114400,13011868320,18470,18460,18480,18460,2320
|
||||
20250429,114300,12969031055,18460,18460,18470,18450,1719
|
||||
20250429,114200,12937297075,18460,18460,18470,18460,2296
|
||||
20250429,114100,12894905120,18460,18460,18470,18450,4240
|
||||
20250429,114000,12816606650,18460,18450,18470,18450,3575
|
||||
20250429,113900,12750620930,18450,18460,18470,18450,3085
|
||||
20250429,113800,12693674315,18450,18460,18460,18450,2066
|
||||
20250429,113700,12655549590,18460,18460,18470,18450,2400
|
||||
20250429,113600,12611260660,18460,18450,18470,18450,2035
|
||||
20250429,113500,12573695380,18460,18440,18470,18430,5501
|
||||
20250429,113400,12472153450,18450,18440,18460,18440,2406
|
||||
20250429,113300,12427774475,18440,18440,18460,18440,3763
|
||||
20250429,113200,12358348615,18440,18430,18450,18420,5240
|
||||
20250429,113100,12261763925,18430,18420,18430,18410,3308
|
||||
20250429,113000,12200842810,18420,18420,18430,18420,1816
|
||||
20250429,112900,12167390480,18420,18420,18430,18420,2119
|
||||
20250429,112800,12128349895,18420,18430,18440,18420,2377
|
||||
20250429,112700,12084542335,18430,18430,18440,18430,1892
|
||||
20250429,112600,12049670155,18430,18430,18440,18430,1745
|
||||
20250429,112500,12017506470,18430,18430,18440,18430,2470
|
||||
20250429,112400,11971981110,18430,18430,18440,18430,2668
|
||||
20250429,112300,11922795170,18440,18440,18450,18430,1935
|
||||
20250429,112200,11887113430,18440,18430,18450,18430,4458
|
||||
20250429,112100,11804907310,18430,18430,18450,18430,2244
|
||||
20250429,112000,11763534055,18430,18430,18440,18430,2787
|
||||
20250429,111900,11712168135,18430,18440,18450,18430,2775
|
||||
20250429,111800,11661000880,18430,18450,18450,18430,1426
|
||||
20250429,111700,11634705695,18440,18450,18450,18440,2401
|
||||
20250429,111600,11590418860,18450,18440,18460,18440,1885
|
||||
20250429,111500,11555645555,18450,18450,18460,18440,2195
|
||||
20250429,111400,11515156555,18450,18460,18470,18450,2738
|
||||
20250429,111300,11464623205,18460,18460,18480,18460,3005
|
||||
20250429,111200,11409132615,18470,18460,18480,18450,5479
|
||||
20250429,111100,11307929705,18450,18470,18470,18450,3125
|
||||
20250429,111000,11250239240,18460,18450,18480,18440,5653
|
||||
20250429,110900,11145894590,18440,18430,18460,18430,5440
|
||||
20250429,110800,11045541785,18440,18430,18450,18430,5568
|
||||
20250429,110700,10942877165,18430,18425,18440,18420,3479
|
||||
20250429,110600,10878773020,18420,18420,18430,18420,1372
|
||||
20250429,110500,10853498235,18420,18420,18430,18420,4457
|
||||
20250429,110400,10771375535,18420,18410,18420,18410,4298
|
||||
20250429,110300,10692218095,18410,18410,18420,18400,5153
|
||||
20250429,110200,10597358060,18410,18430,18430,18410,3267
|
||||
20250429,110100,10537185600,18420,18410,18430,18410,4886
|
||||
20250429,110000,10447182830,18420,18410,18420,18410,2979
|
||||
20250429,105900,10392325840,18410,18410,18420,18410,2116
|
||||
20250429,105800,10353367170,18410,18410,18430,18410,3770
|
||||
20250429,105700,10283921065,18420,18410,18420,18410,5218
|
||||
20250429,105600,10187821555,18410,18410,18420,18410,3428
|
||||
20250429,105500,10124704275,18410,18420,18420,18410,1325
|
||||
20250429,105400,10100309655,18410,18420,18430,18410,1379
|
||||
20250429,105300,10074911865,18430,18430,18440,18420,2519
|
||||
20250429,105200,10028507340,18430,18410,18440,18410,3067
|
||||
20250429,105100,9972012760,18420,18420,18430,18400,3879
|
||||
20250429,105000,9900575750,18410,18420,18430,18410,2241
|
||||
20250429,104900,9859301940,18420,18430,18440,18420,1113
|
||||
20250429,104800,9838795510,18430,18410,18440,18400,6495
|
||||
20250429,104700,9719131880,18400,18410,18420,18400,2107
|
||||
20250429,104600,9680343290,18410,18410,18420,18410,3690
|
||||
20250429,104500,9612404000,18400,18400,18410,18390,7589
|
||||
20250429,104400,9472777555,18390,18390,18400,18390,1856
|
||||
20250429,104300,9438637145,18390,18390,18400,18390,1994
|
||||
20250429,104200,9401964145,18400,18390,18400,18390,2472
|
||||
20250429,104100,9356503605,18390,18400,18400,18390,2224
|
||||
20250429,104000,9315598055,18390,18400,18400,18380,2430
|
||||
20250429,103900,9270907860,18390,18400,18410,18390,1587
|
||||
20250429,103800,9241713840,18400,18380,18410,18380,8881
|
||||
20250429,103700,9078389730,18370,18380,18380,18370,2206
|
||||
20250429,103600,9037860825,18380,18380,18380,18370,2046
|
||||
20250429,103500,9000270435,18380,18380,18380,18370,2057
|
||||
20250429,103400,8962474765,18370,18370,18380,18370,2476
|
||||
20250429,103300,8916976185,18370,18380,18390,18370,3654
|
||||
20250429,103200,8849821560,18380,18375,18390,18370,3468
|
||||
20250429,103100,8786089575,18380,18400,18410,18370,23910
|
||||
20250429,103000,8346485455,18410,18420,18430,18400,2757
|
||||
20250429,102900,8295737715,18420,18410,18430,18410,3168
|
||||
20250429,102800,8237391195,18420,18420,18430,18420,1900
|
||||
20250429,102700,8202390525,18430,18410,18440,18410,9474
|
||||
20250429,102600,8027789845,18420,18410,18420,18400,1785
|
||||
20250429,102500,7994925795,18410,18410,18420,18400,3187
|
||||
20250429,102400,7936265695,18420,18430,18430,18400,5548
|
||||
20250429,102300,7834118055,18430,18440,18450,18430,3601
|
||||
20250429,102200,7767726735,18440,18450,18450,18420,2984
|
||||
20250429,102100,7712739735,18440,18440,18450,18430,2830
|
||||
20250429,102000,7660567825,18450,18420,18450,18420,5422
|
||||
20250429,101900,7560638600,18430,18420,18430,18410,2105
|
||||
20250429,101800,7521861800,18420,18420,18430,18400,4454
|
||||
20250429,101700,7439840030,18420,18410,18420,18400,6877
|
||||
20250429,101600,7313229830,18410,18400,18420,18400,4558
|
||||
20250429,101500,7229328320,18400,18410,18410,18390,4854
|
||||
20250429,101400,7140018095,18410,18390,18410,18390,3651
|
||||
20250429,101300,7072844985,18390,18390,18410,18390,3575
|
||||
20250429,101200,7007076435,18390,18410,18420,18390,4818
|
||||
20250429,101100,6918411980,18410,18390,18410,18390,5408
|
||||
20250429,101000,6818901120,18390,18390,18410,18390,3493
|
||||
20250429,100900,6754642930,18400,18390,18410,18390,6464
|
||||
20250429,100800,6635739540,18400,18400,18410,18390,1875
|
||||
20250429,100700,6601249440,18400,18410,18410,18400,1917
|
||||
20250429,100600,6565975800,18400,18410,18420,18400,3586
|
||||
20250429,100500,6499975550,18410,18400,18410,18390,3015
|
||||
20250429,100400,6444488400,18400,18400,18420,18390,6906
|
||||
20250429,100300,6317390770,18400,18400,18410,18390,5461
|
||||
20250429,100200,6216926735,18390,18400,18400,18390,3129
|
||||
20250429,100100,6159377240,18400,18400,18410,18390,2868
|
||||
20250429,100000,6106607260,18400,18400,18400,18390,3910
|
||||
20250429,095900,6034690840,18410,18410,18410,18390,4761
|
||||
20250429,095800,5947072490,18410,18400,18410,18390,4432
|
||||
20250429,095700,5865530360,18410,18430,18440,18400,6980
|
||||
20250429,095600,5736979150,18420,18440,18450,18420,2580
|
||||
20250429,095500,5689422420,18440,18450,18460,18430,2343
|
||||
20250429,095400,5646213520,18460,18470,18470,18450,1849
|
||||
20250429,095300,5612078745,18470,18460,18470,18450,2323
|
||||
20250429,095200,5569197185,18460,18470,18480,18460,2633
|
||||
20250429,095100,5520563955,18460,18460,18490,18450,8273
|
||||
20250429,095000,5367747615,18460,18430,18470,18420,16241
|
||||
20250429,094900,5068249375,18440,18420,18440,18420,2553
|
||||
20250429,094800,5021211415,18430,18440,18450,18420,3216
|
||||
20250429,094700,4961928345,18450,18420,18450,18410,4453
|
||||
20250429,094600,4879843335,18420,18410,18430,18410,2629
|
||||
20250429,094500,4831433225,18420,18420,18430,18410,2981
|
||||
20250429,094400,4776535550,18420,18430,18430,18410,3701
|
||||
20250429,094300,4708371900,18410,18430,18430,18410,3953
|
||||
20250429,094200,4635558590,18430,18430,18430,18420,3100
|
||||
20250429,094100,4578449310,18430,18420,18430,18410,4191
|
||||
20250429,094000,4501266250,18430,18440,18440,18420,1567
|
||||
20250429,093900,4472388480,18430,18440,18450,18430,1607
|
||||
20250429,093800,4442759140,18450,18450,18470,18440,5919
|
||||
20250429,093700,4333557230,18440,18400,18450,18400,7970
|
||||
20250429,093600,4186721960,18410,18400,18410,18400,4234
|
||||
20250429,093500,4108814260,18410,18410,18410,18400,1695
|
||||
20250429,093400,4077623775,18410,18400,18410,18400,2586
|
||||
20250429,093300,4030035155,18410,18390,18420,18390,6221
|
||||
20250429,093200,3915542085,18400,18400,18400,18380,10543
|
||||
20250429,093100,3721611545,18400,18410,18410,18400,2733
|
||||
20250429,093000,3671317575,18410,18410,18410,18400,3816
|
||||
20250429,092900,3601091115,18405,18410,18410,18400,2224
|
||||
20250429,092800,3560163805,18400,18420,18420,18400,8467
|
||||
20250429,092700,3404315855,18420,18410,18420,18400,6727
|
||||
20250429,092600,3280470430,18410,18435,18440,18410,12775
|
||||
20250429,092500,3045150510,18440,18440,18450,18430,2990
|
||||
20250429,092400,2990019820,18440,18450,18460,18440,2655
|
||||
20250429,092300,2941046960,18450,18460,18460,18440,3414
|
||||
20250429,092200,2878061020,18460,18460,18470,18440,14711
|
||||
20250429,092100,2606577970,18470,18480,18480,18460,2779
|
||||
20250429,092000,2555257635,18480,18480,18480,18460,3527
|
||||
20250429,091900,2490092725,18480,18480,18490,18470,1870
|
||||
20250429,091800,2455540615,18480,18470,18490,18460,8276
|
||||
20250429,091700,2302656370,18460,18460,18470,18460,3150
|
||||
20250429,091600,2244501890,18460,18490,18490,18460,3180
|
||||
20250429,091500,2185772320,18480,18480,18480,18460,5653
|
||||
20250429,091400,2081342290,18480,18480,18490,18470,5610
|
||||
20250429,091300,1977683170,18480,18470,18480,18470,4373
|
||||
20250429,091200,1896881170,18470,18460,18480,18460,4695
|
||||
20250429,091100,1810166260,18460,18470,18480,18460,6696
|
||||
20250429,091000,1686513080,18480,18490,18490,18460,4662
|
||||
20250429,090900,1600399080,18480,18490,18490,18450,14860
|
||||
20250429,090800,1325966990,18480,18490,18520,18480,6282
|
||||
20250429,090700,1209763240,18490,18500,18500,18480,8750
|
||||
20250429,090600,1047986515,18495,18500,18510,18490,11419
|
||||
20250429,090500,836794200,18510,18520,18530,18500,12451
|
||||
20250429,090400,606377500,18510,18530,18540,18510,6066
|
||||
20250429,090300,494021610,18530,18540,18560,18530,3748
|
||||
20250429,090200,424536590,18540,18570,18570,18540,8762
|
||||
20250429,090100,261888190,18570,18560,18610,18550,2183
|
||||
20250429,090000,221339730,18590,18600,18630,18560,11904
|
||||
|
Reference in New Issue
Block a user