Update 2025-04-29 2740 candle_min
This commit is contained in:
582
011210/min/candle-20250429.csv
Normal file
582
011210/min/candle-20250429.csv
Normal file
@@ -0,0 +1,582 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,184000,1572292250,43350,43350,43350,43350,1341
|
||||
20250429,183900,1572292250,43350,43350,43350,43350,0
|
||||
20250429,183800,1572292250,43350,43350,43350,43350,0
|
||||
20250429,183700,1572292250,43350,43350,43350,43350,0
|
||||
20250429,183600,1572292250,43350,43350,43350,43350,0
|
||||
20250429,183500,1572292250,43350,43350,43350,43350,0
|
||||
20250429,183400,1572292250,43350,43350,43350,43350,0
|
||||
20250429,183300,1572292250,43350,43350,43350,43350,0
|
||||
20250429,183200,1572292250,43350,43350,43350,43350,0
|
||||
20250429,183100,1572292250,43350,43350,43350,43350,0
|
||||
20250429,183000,1572292250,43350,43350,43350,43350,0
|
||||
20250429,182900,1572292250,43350,43350,43350,43350,0
|
||||
20250429,182800,1572292250,43350,43350,43350,43350,0
|
||||
20250429,182700,1572292250,43350,43350,43350,43350,0
|
||||
20250429,182600,1572292250,43350,43350,43350,43350,0
|
||||
20250429,182500,1572292250,43350,43350,43350,43350,0
|
||||
20250429,182400,1572292250,43350,43350,43350,43350,0
|
||||
20250429,182300,1572292250,43350,43350,43350,43350,0
|
||||
20250429,182200,1572292250,43350,43350,43350,43350,0
|
||||
20250429,182100,1572292250,43350,43350,43350,43350,0
|
||||
20250429,182000,1572292250,43350,43350,43350,43350,0
|
||||
20250429,181900,1572292250,43350,43350,43350,43350,0
|
||||
20250429,181800,1572292250,43350,43350,43350,43350,0
|
||||
20250429,181700,1572292250,43350,43350,43350,43350,0
|
||||
20250429,181600,1572292250,43350,43350,43350,43350,0
|
||||
20250429,181500,1572292250,43350,43350,43350,43350,0
|
||||
20250429,181400,1572292250,43350,43350,43350,43350,0
|
||||
20250429,181300,1572292250,43350,43350,43350,43350,0
|
||||
20250429,181200,1572292250,43350,43350,43350,43350,0
|
||||
20250429,181100,1572292250,43350,43350,43350,43350,0
|
||||
20250429,181000,1572292250,43350,43350,43350,43350,1341
|
||||
20250429,180900,1572292250,43350,43350,43350,43350,0
|
||||
20250429,180800,1572292250,43350,43350,43350,43350,0
|
||||
20250429,180700,1572292250,43350,43350,43350,43350,0
|
||||
20250429,180600,1572292250,43350,43350,43350,43350,0
|
||||
20250429,180500,1572292250,43350,43350,43350,43350,0
|
||||
20250429,180400,1572292250,43350,43350,43350,43350,0
|
||||
20250429,180300,1572292250,43350,43350,43350,43350,0
|
||||
20250429,180200,1572292250,43350,43350,43350,43350,0
|
||||
20250429,180100,1572292250,43350,43350,43350,43350,0
|
||||
20250429,180000,1572292250,43350,43350,43350,43350,0
|
||||
20250429,175900,1572292250,43350,43350,43350,43350,0
|
||||
20250429,175800,1572292250,43350,43350,43350,43350,0
|
||||
20250429,175700,1572292250,43350,43350,43350,43350,0
|
||||
20250429,175600,1572292250,43350,43350,43350,43350,0
|
||||
20250429,175500,1572292250,43350,43350,43350,43350,0
|
||||
20250429,175400,1572292250,43350,43350,43350,43350,0
|
||||
20250429,175300,1572292250,43350,43350,43350,43350,0
|
||||
20250429,175200,1572292250,43350,43350,43350,43350,0
|
||||
20250429,175100,1572292250,43350,43350,43350,43350,0
|
||||
20250429,175000,1572292250,43350,43350,43350,43350,0
|
||||
20250429,174900,1572292250,43350,43350,43350,43350,0
|
||||
20250429,174800,1572292250,43350,43350,43350,43350,0
|
||||
20250429,174700,1572292250,43350,43350,43350,43350,0
|
||||
20250429,174600,1572292250,43350,43350,43350,43350,0
|
||||
20250429,174500,1572292250,43350,43350,43350,43350,0
|
||||
20250429,174400,1572292250,43350,43350,43350,43350,0
|
||||
20250429,174300,1572292250,43350,43350,43350,43350,0
|
||||
20250429,174200,1572292250,43350,43350,43350,43350,0
|
||||
20250429,174100,1572292250,43350,43350,43350,43350,0
|
||||
20250429,174000,1572292250,43350,43350,43350,43350,1341
|
||||
20250429,173900,1572292250,43350,43350,43350,43350,0
|
||||
20250429,173800,1572292250,43350,43350,43350,43350,0
|
||||
20250429,173700,1572292250,43350,43350,43350,43350,0
|
||||
20250429,173600,1572292250,43350,43350,43350,43350,0
|
||||
20250429,173500,1572292250,43350,43350,43350,43350,0
|
||||
20250429,173400,1572292250,43350,43350,43350,43350,0
|
||||
20250429,173300,1572292250,43350,43350,43350,43350,0
|
||||
20250429,173200,1572292250,43350,43350,43350,43350,0
|
||||
20250429,173100,1572292250,43350,43350,43350,43350,0
|
||||
20250429,173000,1572292250,43350,43350,43350,43350,0
|
||||
20250429,172900,1572292250,43350,43350,43350,43350,0
|
||||
20250429,172800,1572292250,43350,43350,43350,43350,0
|
||||
20250429,172700,1572292250,43350,43350,43350,43350,0
|
||||
20250429,172600,1572292250,43350,43350,43350,43350,0
|
||||
20250429,172500,1572292250,43350,43350,43350,43350,0
|
||||
20250429,172400,1572292250,43350,43350,43350,43350,0
|
||||
20250429,172300,1572292250,43350,43350,43350,43350,0
|
||||
20250429,172200,1572292250,43350,43350,43350,43350,0
|
||||
20250429,172100,1572292250,43350,43350,43350,43350,0
|
||||
20250429,172000,1572292250,43350,43350,43350,43350,0
|
||||
20250429,171900,1572292250,43350,43350,43350,43350,0
|
||||
20250429,171800,1572292250,43350,43350,43350,43350,0
|
||||
20250429,171700,1572292250,43350,43350,43350,43350,0
|
||||
20250429,171600,1572292250,43350,43350,43350,43350,0
|
||||
20250429,171500,1572292250,43350,43350,43350,43350,0
|
||||
20250429,171400,1572292250,43350,43350,43350,43350,0
|
||||
20250429,171300,1572292250,43350,43350,43350,43350,0
|
||||
20250429,171200,1572292250,43350,43350,43350,43350,0
|
||||
20250429,171100,1572292250,43350,43350,43350,43350,0
|
||||
20250429,171000,1572292250,43350,43350,43350,43350,1341
|
||||
20250429,170900,1572292250,43350,43350,43350,43350,0
|
||||
20250429,170800,1572292250,43350,43350,43350,43350,0
|
||||
20250429,170700,1572292250,43350,43350,43350,43350,0
|
||||
20250429,170600,1572292250,43350,43350,43350,43350,0
|
||||
20250429,170500,1572292250,43350,43350,43350,43350,0
|
||||
20250429,170400,1572292250,43350,43350,43350,43350,0
|
||||
20250429,170300,1572292250,43350,43350,43350,43350,0
|
||||
20250429,170200,1572292250,43350,43350,43350,43350,0
|
||||
20250429,170100,1572292250,43350,43350,43350,43350,0
|
||||
20250429,170000,1572292250,43350,43350,43350,43350,0
|
||||
20250429,165900,1572292250,43350,43350,43350,43350,0
|
||||
20250429,165800,1572292250,43350,43350,43350,43350,0
|
||||
20250429,165700,1572292250,43350,43350,43350,43350,0
|
||||
20250429,165600,1572292250,43350,43350,43350,43350,0
|
||||
20250429,165500,1572292250,43350,43350,43350,43350,0
|
||||
20250429,165400,1572292250,43350,43350,43350,43350,0
|
||||
20250429,165300,1572292250,43350,43350,43350,43350,0
|
||||
20250429,165200,1572292250,43350,43350,43350,43350,0
|
||||
20250429,165100,1572292250,43350,43350,43350,43350,0
|
||||
20250429,165000,1572292250,43350,43350,43350,43350,0
|
||||
20250429,164900,1572292250,43350,43350,43350,43350,0
|
||||
20250429,164800,1572292250,43350,43350,43350,43350,0
|
||||
20250429,164700,1572292250,43350,43350,43350,43350,0
|
||||
20250429,164600,1572292250,43350,43350,43350,43350,0
|
||||
20250429,164500,1572292250,43350,43350,43350,43350,0
|
||||
20250429,164400,1572292250,43350,43350,43350,43350,0
|
||||
20250429,164300,1572292250,43350,43350,43350,43350,0
|
||||
20250429,164200,1572292250,43350,43350,43350,43350,0
|
||||
20250429,164100,1572292250,43350,43350,43350,43350,0
|
||||
20250429,164000,1572292250,43350,43350,43350,43350,1341
|
||||
20250429,163900,1572292250,43350,43350,43350,43350,0
|
||||
20250429,163800,1572292250,43350,43350,43350,43350,0
|
||||
20250429,163700,1572292250,43350,43350,43350,43350,0
|
||||
20250429,163600,1572292250,43350,43350,43350,43350,0
|
||||
20250429,163500,1572292250,43350,43350,43350,43350,0
|
||||
20250429,163400,1572292250,43350,43350,43350,43350,0
|
||||
20250429,163300,1572292250,43350,43350,43350,43350,0
|
||||
20250429,163200,1572292250,43350,43350,43350,43350,0
|
||||
20250429,163100,1572292250,43350,43350,43350,43350,0
|
||||
20250429,163000,1572292250,43350,43350,43350,43350,0
|
||||
20250429,162900,1572292250,43350,43350,43350,43350,0
|
||||
20250429,162800,1572292250,43350,43350,43350,43350,0
|
||||
20250429,162700,1572292250,43350,43350,43350,43350,0
|
||||
20250429,162600,1572292250,43350,43350,43350,43350,0
|
||||
20250429,162500,1572292250,43350,43350,43350,43350,0
|
||||
20250429,162400,1572292250,43350,43350,43350,43350,0
|
||||
20250429,162300,1572292250,43350,43350,43350,43350,0
|
||||
20250429,162200,1572292250,43350,43350,43350,43350,0
|
||||
20250429,162100,1572292250,43350,43350,43350,43350,0
|
||||
20250429,162000,1572292250,43350,43350,43350,43350,0
|
||||
20250429,161900,1572292250,43350,43350,43350,43350,0
|
||||
20250429,161800,1572292250,43350,43350,43350,43350,0
|
||||
20250429,161700,1572292250,43350,43350,43350,43350,0
|
||||
20250429,161600,1572292250,43350,43350,43350,43350,0
|
||||
20250429,161500,1572292250,43350,43350,43350,43350,0
|
||||
20250429,161400,1572292250,43350,43350,43350,43350,0
|
||||
20250429,161300,1572292250,43350,43350,43350,43350,0
|
||||
20250429,161200,1572292250,43350,43350,43350,43350,0
|
||||
20250429,161100,1572292250,43350,43350,43350,43350,0
|
||||
20250429,161000,1572292250,43350,43350,43350,43350,1341
|
||||
20250429,160900,1572292250,43350,43350,43350,43350,0
|
||||
20250429,160800,1572292250,43350,43350,43350,43350,0
|
||||
20250429,160700,1572292250,43350,43350,43350,43350,0
|
||||
20250429,160600,1572292250,43350,43350,43350,43350,0
|
||||
20250429,160500,1572292250,43350,43350,43350,43350,0
|
||||
20250429,160400,1572292250,43350,43350,43350,43350,0
|
||||
20250429,160300,1572292250,43350,43350,43350,43350,0
|
||||
20250429,160200,1572292250,43350,43350,43350,43350,0
|
||||
20250429,160100,1572292250,43350,43350,43350,43350,0
|
||||
20250429,160000,1572292250,43350,43350,43350,43350,0
|
||||
20250429,155900,1572292250,43350,43350,43350,43350,0
|
||||
20250429,155800,1572292250,43350,43350,43350,43350,0
|
||||
20250429,155700,1572292250,43350,43350,43350,43350,0
|
||||
20250429,155600,1572292250,43350,43350,43350,43350,0
|
||||
20250429,155500,1572292250,43350,43350,43350,43350,0
|
||||
20250429,155400,1572292250,43350,43350,43350,43350,0
|
||||
20250429,155300,1572292250,43350,43350,43350,43350,0
|
||||
20250429,155200,1572292250,43350,43350,43350,43350,0
|
||||
20250429,155100,1572292250,43350,43350,43350,43350,0
|
||||
20250429,155000,1572292250,43350,43350,43350,43350,0
|
||||
20250429,154900,1572292250,43350,43350,43350,43350,0
|
||||
20250429,154800,1572292250,43350,43350,43350,43350,0
|
||||
20250429,154700,1572292250,43350,43350,43350,43350,0
|
||||
20250429,154600,1572292250,43350,43350,43350,43350,0
|
||||
20250429,154500,1572292250,43350,43350,43350,43350,0
|
||||
20250429,154400,1572292250,43350,43350,43350,43350,0
|
||||
20250429,154300,1572292250,43350,43350,43350,43350,0
|
||||
20250429,154200,1572292250,43350,43350,43350,43350,0
|
||||
20250429,154100,1572292250,43350,43350,43350,43350,0
|
||||
20250429,154000,1572292250,43350,43350,43350,43350,1341
|
||||
20250429,153900,1572292250,43350,43350,43350,43350,0
|
||||
20250429,153800,1572292250,43350,43350,43350,43350,0
|
||||
20250429,153700,1572292250,43350,43350,43350,43350,0
|
||||
20250429,153600,1572292250,43350,43350,43350,43350,0
|
||||
20250429,153500,1572292250,43350,43350,43350,43350,0
|
||||
20250429,153400,1572292250,43350,43350,43350,43350,0
|
||||
20250429,153300,1572292250,43350,43350,43350,43350,0
|
||||
20250429,153200,1572292250,43350,43350,43350,43350,0
|
||||
20250429,153100,1572292250,43350,43350,43350,43350,0
|
||||
20250429,153000,1572292250,43350,43350,43350,43350,1341
|
||||
20250429,152900,1514159900,43300,43300,43300,43300,0
|
||||
20250429,152800,1514159900,43300,43300,43300,43300,0
|
||||
20250429,152700,1514159900,43300,43300,43300,43300,0
|
||||
20250429,152600,1514159900,43300,43300,43300,43300,0
|
||||
20250429,152500,1514159900,43300,43300,43300,43300,0
|
||||
20250429,152400,1514159900,43300,43300,43300,43300,0
|
||||
20250429,152300,1514159900,43300,43300,43300,43300,0
|
||||
20250429,152200,1514159900,43300,43300,43300,43300,0
|
||||
20250429,152100,1514159900,43300,43300,43300,43300,0
|
||||
20250429,152000,1514159900,43300,43300,43300,43300,0
|
||||
20250429,151900,1514159900,43300,43350,43350,43300,130
|
||||
20250429,151800,1508525950,43350,43350,43350,43350,77
|
||||
20250429,151700,1505188000,43350,43350,43350,43350,10
|
||||
20250429,151600,1504754500,43300,43300,43300,43300,8
|
||||
20250429,151500,1504408100,43300,43300,43300,43300,132
|
||||
20250429,151400,1498692500,43300,43350,43350,43300,53
|
||||
20250429,151300,1496397000,43350,43400,43400,43350,516
|
||||
20250429,151200,1474025500,43400,43400,43400,43400,199
|
||||
20250429,151100,1465388900,43450,43450,43450,43450,10
|
||||
20250429,151000,1464954400,43450,43350,43450,43350,104
|
||||
20250429,150900,1460440450,43400,43400,43400,43350,192
|
||||
20250429,150800,1452107700,43400,43450,43450,43400,74
|
||||
20250429,150700,1448895050,43400,43400,43400,43400,219
|
||||
20250429,150600,1439390450,43400,43400,43400,43400,36
|
||||
20250429,150500,1437828050,43400,43400,43400,43400,75
|
||||
20250429,150400,1434573050,43350,43350,43350,43350,162
|
||||
20250429,150300,1427550350,43350,43400,43400,43350,50
|
||||
20250429,150200,1425381700,43350,43350,43350,43350,484
|
||||
20250429,150100,1404400300,43300,43300,43300,43300,13
|
||||
20250429,150000,1403837400,43350,43250,43350,43200,76
|
||||
20250429,145900,1400549600,43250,43250,43250,43250,10
|
||||
20250429,145800,1400117100,43250,43250,43250,43250,76
|
||||
20250429,145700,1396830100,43200,43200,43200,43200,0
|
||||
20250429,145600,1396830100,43200,43200,43200,43200,50
|
||||
20250429,145500,1394670100,43200,43150,43200,43150,831
|
||||
20250429,145400,1358809800,43150,43150,43150,43150,0
|
||||
20250429,145300,1358809800,43150,43150,43150,43150,241
|
||||
20250429,145200,1348410650,43150,43150,43150,43150,6
|
||||
20250429,145100,1348151750,43200,43150,43200,43150,116
|
||||
20250429,145000,1343142150,43150,43100,43150,43100,253
|
||||
20250429,144900,1332225250,43100,43100,43150,43100,35
|
||||
20250429,144800,1330716250,43150,43150,43150,43150,0
|
||||
20250429,144700,1330716250,43150,43150,43150,43150,49
|
||||
20250429,144600,1328601900,43150,43150,43150,43150,0
|
||||
20250429,144500,1328601900,43150,43150,43150,43150,15
|
||||
20250429,144400,1327954650,43150,43150,43150,43150,101
|
||||
20250429,144300,1323596500,43150,43150,43150,43150,31
|
||||
20250429,144200,1322258850,43150,43150,43150,43150,1
|
||||
20250429,144100,1322215700,43150,43150,43150,43150,4
|
||||
20250429,144000,1322043100,43150,43150,43150,43150,4
|
||||
20250429,143900,1321870500,43150,43150,43150,43150,2
|
||||
20250429,143800,1321784200,43150,43150,43150,43150,1
|
||||
20250429,143700,1321741050,43150,43150,43150,43150,52
|
||||
20250429,143600,1319497250,43150,43150,43150,43150,0
|
||||
20250429,143500,1319497250,43150,43150,43150,43150,0
|
||||
20250429,143400,1319497250,43150,43150,43150,43150,0
|
||||
20250429,143300,1319497250,43150,43150,43150,43150,164
|
||||
20250429,143200,1312420650,43150,43150,43150,43150,166
|
||||
20250429,143100,1305257750,43150,43150,43150,43150,69
|
||||
20250429,143000,1302280400,43150,43100,43150,43100,38
|
||||
20250429,142900,1300642400,43150,43150,43200,43150,382
|
||||
20250429,142800,1284158950,43200,43200,43200,43200,12
|
||||
20250429,142700,1283640550,43150,43200,43200,43150,14
|
||||
20250429,142600,1283036350,43200,43200,43200,43200,4
|
||||
20250429,142500,1282863550,43150,43200,43200,43150,224
|
||||
20250429,142400,1273188100,43150,43200,43200,43150,4
|
||||
20250429,142300,1273015400,43200,43200,43200,43200,3
|
||||
20250429,142200,1272885800,43150,43150,43200,43150,4
|
||||
20250429,142100,1272713150,43200,43200,43200,43200,1
|
||||
20250429,142000,1272669950,43200,43200,43200,43200,10
|
||||
20250429,141900,1272237950,43150,43200,43200,43150,297
|
||||
20250429,141800,1259408400,43200,43200,43200,43200,24
|
||||
20250429,141700,1258371600,43200,43200,43200,43200,12
|
||||
20250429,141600,1257853200,43200,43250,43250,43200,19
|
||||
20250429,141500,1257032300,43200,43250,43250,43200,11
|
||||
20250429,141400,1256557000,43250,43250,43250,43250,1
|
||||
20250429,141300,1256513750,43150,43200,43200,43150,87
|
||||
20250429,141200,1252756300,43200,43150,43200,43150,13
|
||||
20250429,141100,1252195300,43150,43150,43150,43150,45
|
||||
20250429,141000,1250253550,43200,43200,43200,43200,13
|
||||
20250429,140900,1249691950,43200,43200,43200,43200,2
|
||||
20250429,140800,1249605550,43200,43200,43200,43200,1
|
||||
20250429,140700,1249562350,43200,43200,43200,43200,0
|
||||
20250429,140600,1249562350,43200,43200,43200,43200,3
|
||||
20250429,140500,1249432750,43200,43200,43200,43200,0
|
||||
20250429,140400,1249432750,43200,43200,43200,43200,10
|
||||
20250429,140300,1249000750,43200,43250,43250,43200,23
|
||||
20250429,140200,1248007100,43200,43200,43200,43200,9
|
||||
20250429,140100,1247618300,43200,43200,43200,43200,24
|
||||
20250429,140000,1246581500,43200,43200,43200,43200,2
|
||||
20250429,135900,1246495100,43200,43150,43250,43150,31
|
||||
20250429,135800,1245156650,43200,43200,43200,43200,230
|
||||
20250429,135700,1235220650,43200,43200,43200,43200,26
|
||||
20250429,135600,1234097450,43150,43200,43200,43150,2
|
||||
20250429,135500,1234011100,43200,43200,43200,43200,21
|
||||
20250429,135400,1233103900,43200,43200,43200,43200,4
|
||||
20250429,135300,1232931100,43200,43200,43200,43150,5
|
||||
20250429,135200,1232715150,43200,43200,43200,43200,92
|
||||
20250429,135100,1228740750,43200,43200,43200,43200,7
|
||||
20250429,135000,1228438350,43150,43150,43150,43150,50
|
||||
20250429,134900,1226280850,43150,43200,43200,43150,142
|
||||
20250429,134800,1220146500,43200,43200,43200,43200,0
|
||||
20250429,134700,1220146500,43200,43200,43200,43200,0
|
||||
20250429,134600,1220146500,43200,43200,43200,43200,0
|
||||
20250429,134500,1220146500,43200,43200,43200,43200,1
|
||||
20250429,134400,1220103300,43250,43250,43250,43250,153
|
||||
20250429,134300,1213486050,43250,43250,43250,43250,0
|
||||
20250429,134200,1213486050,43250,43250,43250,43200,300
|
||||
20250429,134100,1200511600,43250,43250,43250,43250,10
|
||||
20250429,134000,1200079100,43250,43250,43250,43250,0
|
||||
20250429,133900,1200079100,43250,43250,43250,43250,37
|
||||
20250429,133800,1198478850,43250,43300,43300,43250,7
|
||||
20250429,133700,1198175950,43300,43300,43300,43300,0
|
||||
20250429,133600,1198175950,43300,43250,43300,43250,2
|
||||
20250429,133500,1198089400,43250,43250,43250,43250,24
|
||||
20250429,133400,1197051400,43250,43250,43250,43250,0
|
||||
20250429,133300,1197051400,43250,43250,43250,43250,0
|
||||
20250429,133200,1197051400,43250,43250,43250,43250,13
|
||||
20250429,133100,1196489150,43250,43250,43250,43250,0
|
||||
20250429,133000,1196489150,43250,43300,43300,43250,153
|
||||
20250429,132900,1189869700,43300,43300,43350,43300,50
|
||||
20250429,132800,1187704650,43250,43250,43250,43250,0
|
||||
20250429,132700,1187704650,43250,43200,43250,43200,94
|
||||
20250429,132600,1183639400,43250,43250,43300,43200,73
|
||||
20250429,132500,1180482500,43250,43250,43250,43250,0
|
||||
20250429,132400,1180482500,43250,43200,43250,43200,119
|
||||
20250429,132300,1175335950,43200,43200,43200,43200,22
|
||||
20250429,132200,1174385550,43200,43200,43200,43200,80
|
||||
20250429,132100,1170929550,43250,43250,43250,43250,5
|
||||
20250429,132000,1170713300,43250,43250,43250,43250,4
|
||||
20250429,131900,1170540300,43250,43250,43250,43200,7
|
||||
20250429,131800,1170237600,43250,43250,43250,43250,5
|
||||
20250429,131700,1170021350,43250,43250,43250,43250,5
|
||||
20250429,131600,1169805100,43250,43200,43250,43200,5
|
||||
20250429,131500,1169588900,43250,43250,43250,43250,6
|
||||
20250429,131400,1169329400,43250,43250,43250,43250,8
|
||||
20250429,131300,1168983400,43200,43200,43200,43200,1
|
||||
20250429,131200,1168940200,43250,43250,43250,43250,10
|
||||
20250429,131100,1168507700,43250,43250,43250,43250,12
|
||||
20250429,131000,1167988700,43250,43200,43250,43200,38
|
||||
20250429,130900,1166345400,43200,43200,43200,43200,3
|
||||
20250429,130800,1166215800,43250,43250,43250,43250,23
|
||||
20250429,130700,1165221050,43200,43250,43250,43200,309
|
||||
20250429,130600,1151872200,43200,43150,43200,43150,133
|
||||
20250429,130500,1146126650,43150,43150,43150,43150,0
|
||||
20250429,130400,1146126650,43150,43250,43250,43150,209
|
||||
20250429,130300,1137097350,43250,43250,43250,43250,2
|
||||
20250429,130200,1137010850,43250,43250,43250,43250,3
|
||||
20250429,130100,1136881100,43200,43250,43250,43200,127
|
||||
20250429,130000,1131388850,43300,43300,43300,43300,3
|
||||
20250429,125900,1131258950,43250,43300,43300,43250,16
|
||||
20250429,125800,1130566750,43250,43300,43300,43250,54
|
||||
20250429,125700,1128230900,43300,43300,43300,43300,6
|
||||
20250429,125600,1127971100,43300,43300,43300,43300,15
|
||||
20250429,125500,1127321600,43300,43300,43300,43300,1
|
||||
20250429,125400,1127278300,43300,43300,43300,43300,5
|
||||
20250429,125300,1127061800,43300,43300,43300,43300,70
|
||||
20250429,125200,1124030800,43300,43300,43300,43300,0
|
||||
20250429,125100,1124030800,43300,43350,43350,43300,20
|
||||
20250429,125000,1123164650,43300,43300,43300,43300,21
|
||||
20250429,124900,1122255350,43300,43300,43300,43300,6
|
||||
20250429,124800,1121995550,43300,43300,43300,43300,4
|
||||
20250429,124700,1121822350,43300,43300,43300,43300,4
|
||||
20250429,124600,1121649150,43300,43300,43300,43300,0
|
||||
20250429,124500,1121649150,43300,43350,43350,43300,13
|
||||
20250429,124400,1121086200,43350,43350,43350,43350,0
|
||||
20250429,124300,1121086200,43350,43350,43350,43350,0
|
||||
20250429,124200,1121086200,43350,43400,43400,43350,313
|
||||
20250429,124100,1107516200,43350,43300,43350,43250,102
|
||||
20250429,124000,1103098950,43350,43350,43350,43300,35
|
||||
20250429,123900,1101583150,43300,43350,43350,43300,7
|
||||
20250429,123800,1101279800,43300,43300,43300,43300,7
|
||||
20250429,123700,1100976700,43350,43350,43350,43350,7
|
||||
20250429,123600,1100673250,43350,43350,43350,43350,4
|
||||
20250429,123500,1100499850,43350,43350,43350,43350,20
|
||||
20250429,123400,1099632850,43300,43400,43400,43300,213
|
||||
20250429,123300,1090398250,43400,43350,43400,43350,20
|
||||
20250429,123200,1089531050,43400,43400,43400,43350,36
|
||||
20250429,123100,1087969650,43400,43400,43400,43400,4
|
||||
20250429,123000,1087796050,43400,43400,43400,43400,5
|
||||
20250429,122900,1087579050,43400,43400,43400,43400,4
|
||||
20250429,122800,1087405450,43400,43400,43400,43400,4
|
||||
20250429,122700,1087231850,43400,43400,43400,43400,14
|
||||
20250429,122600,1086624250,43400,43400,43400,43400,5
|
||||
20250429,122500,1086407250,43400,43400,43400,43350,26
|
||||
20250429,122400,1085279800,43350,43400,43400,43350,9
|
||||
20250429,122300,1084889400,43400,43400,43400,43400,8
|
||||
20250429,122200,1084542200,43400,43400,43400,43400,23
|
||||
20250429,122100,1083544000,43400,43400,43400,43400,31
|
||||
20250429,122000,1082198600,43400,43450,43450,43400,275
|
||||
20250429,121900,1070253400,43500,43450,43500,43450,6
|
||||
20250429,121800,1069992450,43450,43500,43500,43450,7
|
||||
20250429,121700,1069688000,43500,43500,43500,43500,8
|
||||
20250429,121600,1069340000,43500,43500,43500,43500,16
|
||||
20250429,121500,1068644000,43500,43500,43500,43500,6
|
||||
20250429,121400,1068383000,43450,43450,43450,43450,0
|
||||
20250429,121300,1068383000,43450,43550,43550,43450,284
|
||||
20250429,121200,1056039750,43550,43550,43550,43550,8
|
||||
20250429,121100,1055691350,43500,43500,43500,43500,0
|
||||
20250429,121000,1055691350,43500,43500,43550,43500,110
|
||||
20250429,120900,1050905050,43500,43525,43525,43500,91
|
||||
20250429,120800,1046946425,43500,43550,43550,43500,35
|
||||
20250429,120700,1045423625,43550,43550,43550,43550,0
|
||||
20250429,120600,1045423625,43550,43550,43550,43550,9
|
||||
20250429,120500,1045031675,43550,43550,43550,43550,26
|
||||
20250429,120400,1043899375,43550,43550,43550,43550,4
|
||||
20250429,120300,1043725175,43500,43500,43500,43500,254
|
||||
20250429,120200,1032676175,43500,43500,43500,43500,6
|
||||
20250429,120100,1032415175,43450,43550,43550,43450,310
|
||||
20250429,120000,1018930475,43550,43500,43550,43500,9
|
||||
20250429,115900,1018538725,43500,43550,43550,43500,6
|
||||
20250429,115800,1018277475,43550,43500,43550,43500,7
|
||||
20250429,115700,1017972725,43550,43550,43550,43550,15
|
||||
20250429,115600,1017319475,43550,43600,43600,43550,308
|
||||
20250429,115500,1003905775,43600,43575,43600,43575,6
|
||||
20250429,115400,1003644225,43575,43600,43600,43575,6
|
||||
20250429,115300,1003382650,43600,43600,43600,43600,55
|
||||
20250429,115200,1000984650,43600,43550,43600,43550,13
|
||||
20250429,115100,1000417900,43575,43550,43600,43550,20
|
||||
20250429,115000,999546375,43550,43600,43600,43550,109
|
||||
20250429,114900,994794525,43550,43600,43600,43550,29
|
||||
20250429,114800,993531325,43550,43600,43600,43550,59
|
||||
20250429,114700,990961475,43550,43600,43600,43550,3
|
||||
20250429,114600,990830725,43600,43550,43600,43550,7
|
||||
20250429,114500,990525575,43550,43600,43600,43550,7
|
||||
20250429,114400,990220425,43550,43550,43550,43550,374
|
||||
20250429,114300,973932725,43500,43500,43500,43500,2
|
||||
20250429,114200,973845725,43550,43550,43550,43550,6
|
||||
20250429,114100,973584425,43550,43550,43550,43500,14
|
||||
20250429,114000,972974775,43550,43500,43550,43500,11
|
||||
20250429,113900,972495975,43500,43550,43550,43500,10
|
||||
20250429,113800,972060575,43500,43500,43500,43500,10
|
||||
20250429,113700,971625575,43500,43550,43550,43500,20
|
||||
20250429,113600,970754625,43550,43500,43550,43500,23
|
||||
20250429,113500,969753125,43525,43550,43550,43525,12
|
||||
20250429,113400,969230650,43550,43550,43550,43550,6
|
||||
20250429,113300,968969350,43500,43500,43500,43500,2
|
||||
20250429,113200,968882350,43550,43500,43550,43500,10
|
||||
20250429,113100,968446950,43500,43500,43500,43500,1
|
||||
20250429,113000,968403450,43550,43550,43550,43550,277
|
||||
20250429,112900,956340100,43550,43600,43600,43550,60
|
||||
20250429,112800,953724150,43550,43550,43550,43550,2
|
||||
20250429,112700,953637050,43550,43550,43600,43550,23
|
||||
20250429,112600,952635000,43550,43550,43550,43550,2
|
||||
20250429,112500,952547900,43550,43500,43550,43500,588
|
||||
20250429,112400,926940550,43550,43550,43550,43550,689
|
||||
20250429,112300,896934600,43550,43500,43550,43500,18
|
||||
20250429,112200,896150800,43500,43550,43550,43500,11
|
||||
20250429,112100,895671850,43550,43500,43550,43500,141
|
||||
20250429,112000,889537950,43500,43500,43500,43500,4
|
||||
20250429,111900,889363950,43550,43500,43550,43500,135
|
||||
20250429,111800,883491050,43500,43500,43500,43500,186
|
||||
20250429,111700,875400050,43500,43450,43500,43450,21
|
||||
20250429,111600,874486750,43450,43500,43500,43450,668
|
||||
20250429,111500,845429350,43500,43450,43500,43450,422
|
||||
20250429,111400,827093050,43450,43450,43500,43450,74
|
||||
20250429,111300,823874300,43500,43350,43500,43350,19
|
||||
20250429,111200,823048150,43350,43450,43475,43350,879
|
||||
20250429,111100,784912400,43450,43450,43450,43450,295
|
||||
20250429,111000,772094650,43400,43400,43450,43400,61
|
||||
20250429,110900,769444500,43400,43450,43450,43400,14
|
||||
20250429,110800,768836300,43400,43450,43450,43400,73
|
||||
20250429,110700,765664550,43400,43400,43450,43400,408
|
||||
20250429,110600,747956950,43400,43350,43400,43350,143
|
||||
20250429,110500,741750850,43350,43350,43350,43350,100
|
||||
20250429,110400,737415850,43350,43400,43400,43350,9
|
||||
20250429,110300,737025300,43350,43350,43350,43350,2
|
||||
20250429,110200,736938600,43350,43400,43400,43350,13
|
||||
20250429,110100,736374650,43350,43300,43350,43300,1011
|
||||
20250429,110000,692576400,43250,43300,43300,43250,451
|
||||
20250429,105900,673068450,43300,43250,43300,43250,3
|
||||
20250429,105800,672938650,43250,43300,43300,43250,36
|
||||
20250429,105700,671381250,43300,43300,43300,43250,29
|
||||
20250429,105600,670125600,43300,43300,43300,43300,16
|
||||
20250429,105500,669432800,43300,43300,43300,43300,61
|
||||
20250429,105400,666791500,43300,43250,43300,43250,117
|
||||
20250429,105300,661730400,43250,43250,43250,43250,4
|
||||
20250429,105200,661557400,43250,43300,43300,43250,37
|
||||
20250429,105100,659955650,43300,43300,43300,43300,18
|
||||
20250429,105000,659176250,43300,43250,43300,43250,38
|
||||
20250429,104900,657532150,43250,43250,43250,43250,23
|
||||
20250429,104800,656537400,43250,43300,43300,43250,17
|
||||
20250429,104700,655802100,43250,43250,43250,43250,16
|
||||
20250429,104600,655110100,43250,43250,43250,43250,1
|
||||
20250429,104500,655066850,43300,43250,43300,43250,270
|
||||
20250429,104400,643377900,43200,43250,43250,43200,10
|
||||
20250429,104300,642945450,43250,43250,43250,43250,8
|
||||
20250429,104200,642599450,43250,43200,43250,43200,36
|
||||
20250429,104100,641043700,43200,43200,43200,43150,150
|
||||
20250429,104000,634563750,43150,43200,43200,43150,4
|
||||
20250429,103900,634391050,43200,43200,43200,43200,74
|
||||
20250429,103800,631194250,43250,43200,43250,43150,204
|
||||
20250429,103700,622384450,43200,43250,43250,43150,85
|
||||
20250429,103600,618710200,43250,43200,43250,43200,13
|
||||
20250429,103500,618148000,43200,43250,43250,43200,2
|
||||
20250429,103400,618061550,43200,43200,43200,43200,30
|
||||
20250429,103300,616765550,43200,43200,43250,43200,301
|
||||
20250429,103200,603762300,43200,43200,43200,43200,90
|
||||
20250429,103100,599874300,43200,43200,43200,43200,2
|
||||
20250429,103000,599787900,43150,43150,43200,43150,3
|
||||
20250429,102900,599658400,43150,43200,43200,43150,254
|
||||
20250429,102800,588696650,43200,43250,43300,43200,18
|
||||
20250429,102700,587918150,43300,43250,43300,43250,25
|
||||
20250429,102600,586836450,43250,43250,43250,43200,21
|
||||
20250429,102500,585928300,43250,43250,43250,43250,34
|
||||
20250429,102400,584457800,43250,43300,43300,43200,47
|
||||
20250429,102300,582425400,43250,43250,43250,43250,124
|
||||
20250429,102200,577062400,43300,43300,43300,43300,19
|
||||
20250429,102100,576239700,43300,43200,43300,43200,3
|
||||
20250429,102000,576110000,43200,43250,43300,43200,339
|
||||
20250429,101900,561461700,43250,43250,43250,43200,43
|
||||
20250429,101800,559602000,43200,43300,43300,43200,32
|
||||
20250429,101700,558218700,43150,43300,43350,43150,402
|
||||
20250429,101600,540833050,43300,43350,43350,43300,11
|
||||
20250429,101500,540356250,43300,43300,43300,43300,221
|
||||
20250429,101400,530786950,43300,43250,43300,43250,245
|
||||
20250429,101300,520189350,43200,43250,43250,43150,374
|
||||
20250429,101200,504026850,43250,43200,43350,43200,432
|
||||
20250429,101100,485351550,43250,43100,43250,43100,585
|
||||
20250429,101000,460067400,43200,43150,43200,43150,76
|
||||
20250429,100900,456785550,43200,43150,43200,43150,261
|
||||
20250429,100800,445522150,43050,43150,43150,43050,52
|
||||
20250429,100700,443280950,43100,43100,43100,43100,20
|
||||
20250429,100600,442418950,43150,43100,43150,43100,114
|
||||
20250429,100500,437505400,43100,43100,43100,43050,55
|
||||
20250429,100400,435134950,43150,43100,43150,43100,22
|
||||
20250429,100300,434186700,43100,43100,43150,43100,30
|
||||
20250429,100200,432893600,43100,43100,43150,43100,71
|
||||
20250429,100100,429833350,43100,43100,43100,43100,19
|
||||
20250429,100000,429014450,43100,43150,43150,43050,37
|
||||
20250429,095900,427420900,43150,43150,43150,43150,7
|
||||
20250429,095800,427118850,43150,43100,43150,43100,27
|
||||
20250429,095700,425955100,43100,43100,43150,43100,53
|
||||
20250429,095600,423670700,43150,43100,43150,43100,26
|
||||
20250429,095500,422550050,43100,43150,43150,43100,3
|
||||
20250429,095400,422420650,43150,43150,43200,43150,30
|
||||
20250429,095300,421125300,43150,43100,43150,43100,60
|
||||
20250429,095200,418537450,43100,43100,43150,43100,7
|
||||
20250429,095100,418235500,43150,43150,43150,43050,217
|
||||
20250429,095000,408882750,43150,43150,43150,43150,0
|
||||
20250429,094900,408882750,43150,43200,43200,43150,82
|
||||
20250429,094800,405344350,43200,43200,43200,43100,62
|
||||
20250429,094700,402668700,43200,43350,43350,43200,1257
|
||||
20250429,094600,348304300,43300,43350,43350,43300,16
|
||||
20250429,094500,347611450,43350,43350,43350,43350,3
|
||||
20250429,094400,347481400,43300,43300,43300,43250,88
|
||||
20250429,094300,343671050,43300,43350,43350,43250,63
|
||||
20250429,094200,340943100,43350,43350,43350,43300,5
|
||||
20250429,094100,340726500,43350,43300,43350,43250,56
|
||||
20250429,094000,338301700,43300,43250,43300,43250,9
|
||||
20250429,093900,337912150,43300,43350,43350,43300,6
|
||||
20250429,093800,337652150,43400,43350,43400,43350,2
|
||||
20250429,093700,337565400,43350,43400,43400,43350,20
|
||||
20250429,093600,336698350,43350,43350,43400,43350,26
|
||||
20250429,093500,335571200,43350,43300,43350,43300,95
|
||||
20250429,093400,331453050,43400,43300,43400,43300,3
|
||||
20250429,093300,331322950,43400,43300,43400,43300,94
|
||||
20250429,093200,327252650,43300,43350,43350,43300,279
|
||||
20250429,093100,315159850,43300,43300,43300,43300,0
|
||||
20250429,093000,315159850,43300,43350,43350,43300,3
|
||||
20250429,092900,315029900,43250,43200,43250,43200,191
|
||||
20250429,092800,306777350,43200,43250,43250,43200,89
|
||||
20250429,092700,302932200,43200,43250,43250,43200,40
|
||||
20250429,092600,301203950,43250,43200,43250,43200,27
|
||||
20250429,092500,300037050,43200,43350,43350,43200,369
|
||||
20250429,092400,284085750,43300,43350,43350,43300,148
|
||||
20250429,092300,277672300,43400,43350,43400,43350,68
|
||||
20250429,092200,274724450,43350,43400,43400,43350,65
|
||||
20250429,092100,271903700,43400,43400,43450,43350,452
|
||||
20250429,092000,252291500,43450,43500,43500,43450,323
|
||||
20250429,091900,238251250,43500,43500,43550,43500,116
|
||||
20250429,091800,233205200,43500,43500,43500,43450,363
|
||||
20250429,091700,217414800,43500,43500,43500,43500,37
|
||||
20250429,091600,215805300,43450,43450,43500,43400,452
|
||||
20250429,091500,196153000,43450,43350,43500,43350,397
|
||||
20250429,091400,178913400,43350,43350,43350,43350,0
|
||||
20250429,091300,178913400,43350,43350,43400,43350,63
|
||||
20250429,091200,176182300,43350,43400,43400,43350,212
|
||||
20250429,091100,166981700,43400,43450,43450,43400,42
|
||||
20250429,091000,165158850,43450,43400,43450,43400,61
|
||||
20250429,090900,162509350,43400,43400,43400,43350,645
|
||||
20250429,090800,134542750,43450,43450,43450,43450,23
|
||||
20250429,090700,133543400,43450,43400,43500,43400,136
|
||||
20250429,090600,127634350,43350,43400,43400,43350,193
|
||||
20250429,090500,119261600,43450,43450,43450,43450,26
|
||||
20250429,090400,118131900,43450,43500,43500,43450,53
|
||||
20250429,090300,115828800,43450,43500,43500,43450,207
|
||||
20250429,090200,106827800,43550,43550,43550,43450,380
|
||||
20250429,090100,90293700,43550,43650,43700,43550,370
|
||||
20250429,090000,74142000,43650,43550,43750,43450,1700
|
||||
|
Reference in New Issue
Block a user