Update 2025-04-29 2740 candle_min
This commit is contained in:
583
012160/min/candle-20250429.csv
Normal file
583
012160/min/candle-20250429.csv
Normal file
@@ -0,0 +1,583 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,184100,5733106877,548,548,548,548,32553
|
||||
20250429,184000,5733106877,548,548,548,548,0
|
||||
20250429,183900,5733106877,548,548,548,548,0
|
||||
20250429,183800,5733106877,548,548,548,548,0
|
||||
20250429,183700,5733106877,548,548,548,548,0
|
||||
20250429,183600,5733106877,548,548,548,548,0
|
||||
20250429,183500,5733106877,548,548,548,548,0
|
||||
20250429,183400,5733106877,548,548,548,548,0
|
||||
20250429,183300,5733106877,548,548,548,548,0
|
||||
20250429,183200,5733106877,548,548,548,548,0
|
||||
20250429,183100,5733106877,548,548,548,548,0
|
||||
20250429,183000,5733106877,548,548,548,548,0
|
||||
20250429,182900,5733106877,548,548,548,548,0
|
||||
20250429,182800,5733106877,548,548,548,548,0
|
||||
20250429,182700,5733106877,548,548,548,548,0
|
||||
20250429,182600,5733106877,548,548,548,548,0
|
||||
20250429,182500,5733106877,548,548,548,548,0
|
||||
20250429,182400,5733106877,548,548,548,548,0
|
||||
20250429,182300,5733106877,548,548,548,548,0
|
||||
20250429,182200,5733106877,548,548,548,548,0
|
||||
20250429,182100,5733106877,548,548,548,548,0
|
||||
20250429,182000,5733106877,548,548,548,548,0
|
||||
20250429,181900,5733106877,548,548,548,548,0
|
||||
20250429,181800,5733106877,548,548,548,548,0
|
||||
20250429,181700,5733106877,548,548,548,548,0
|
||||
20250429,181600,5733106877,548,548,548,548,0
|
||||
20250429,181500,5733106877,548,548,548,548,0
|
||||
20250429,181400,5733106877,548,548,548,548,0
|
||||
20250429,181300,5733106877,548,548,548,548,0
|
||||
20250429,181200,5733106877,548,548,548,548,0
|
||||
20250429,181100,5733106877,548,548,548,548,32553
|
||||
20250429,181000,5733106877,548,548,548,548,0
|
||||
20250429,180900,5733106877,548,548,548,548,0
|
||||
20250429,180800,5733106877,548,548,548,548,0
|
||||
20250429,180700,5733106877,548,548,548,548,0
|
||||
20250429,180600,5733106877,548,548,548,548,0
|
||||
20250429,180500,5733106877,548,548,548,548,0
|
||||
20250429,180400,5733106877,548,548,548,548,0
|
||||
20250429,180300,5733106877,548,548,548,548,0
|
||||
20250429,180200,5733106877,548,548,548,548,0
|
||||
20250429,180100,5733106877,548,548,548,548,0
|
||||
20250429,180000,5733106877,548,548,548,548,0
|
||||
20250429,175900,5733106877,548,548,548,548,0
|
||||
20250429,175800,5733106877,548,548,548,548,0
|
||||
20250429,175700,5733106877,548,548,548,548,0
|
||||
20250429,175600,5733106877,548,548,548,548,0
|
||||
20250429,175500,5733106877,548,548,548,548,0
|
||||
20250429,175400,5733106877,548,548,548,548,0
|
||||
20250429,175300,5733106877,548,548,548,548,0
|
||||
20250429,175200,5733106877,548,548,548,548,0
|
||||
20250429,175100,5733106877,548,548,548,548,0
|
||||
20250429,175000,5733106877,548,548,548,548,0
|
||||
20250429,174900,5733106877,548,548,548,548,0
|
||||
20250429,174800,5733106877,548,548,548,548,0
|
||||
20250429,174700,5733106877,548,548,548,548,0
|
||||
20250429,174600,5733106877,548,548,548,548,0
|
||||
20250429,174500,5733106877,548,548,548,548,0
|
||||
20250429,174400,5733106877,548,548,548,548,0
|
||||
20250429,174300,5733106877,548,548,548,548,0
|
||||
20250429,174200,5733106877,548,548,548,548,0
|
||||
20250429,174100,5733106877,548,548,548,548,32553
|
||||
20250429,174000,5733106877,548,548,548,548,0
|
||||
20250429,173900,5733106877,548,548,548,548,0
|
||||
20250429,173800,5733106877,548,548,548,548,0
|
||||
20250429,173700,5733106877,548,548,548,548,0
|
||||
20250429,173600,5733106877,548,548,548,548,0
|
||||
20250429,173500,5733106877,548,548,548,548,0
|
||||
20250429,173400,5733106877,548,548,548,548,0
|
||||
20250429,173300,5733106877,548,548,548,548,0
|
||||
20250429,173200,5733106877,548,548,548,548,0
|
||||
20250429,173100,5733106877,548,548,548,548,0
|
||||
20250429,173000,5733106877,548,548,548,548,0
|
||||
20250429,172900,5733106877,548,548,548,548,0
|
||||
20250429,172800,5733106877,548,548,548,548,0
|
||||
20250429,172700,5733106877,548,548,548,548,0
|
||||
20250429,172600,5733106877,548,548,548,548,0
|
||||
20250429,172500,5733106877,548,548,548,548,0
|
||||
20250429,172400,5733106877,548,548,548,548,0
|
||||
20250429,172300,5733106877,548,548,548,548,0
|
||||
20250429,172200,5733106877,548,548,548,548,0
|
||||
20250429,172100,5733106877,548,548,548,548,0
|
||||
20250429,172000,5733106877,548,548,548,548,0
|
||||
20250429,171900,5733106877,548,548,548,548,0
|
||||
20250429,171800,5733106877,548,548,548,548,0
|
||||
20250429,171700,5733106877,548,548,548,548,0
|
||||
20250429,171600,5733106877,548,548,548,548,0
|
||||
20250429,171500,5733106877,548,548,548,548,0
|
||||
20250429,171400,5733106877,548,548,548,548,0
|
||||
20250429,171300,5733106877,548,548,548,548,0
|
||||
20250429,171200,5733106877,548,548,548,548,0
|
||||
20250429,171100,5733106877,548,548,548,548,32553
|
||||
20250429,171000,5733106877,548,548,548,548,0
|
||||
20250429,170900,5733106877,548,548,548,548,0
|
||||
20250429,170800,5733106877,548,548,548,548,0
|
||||
20250429,170700,5733106877,548,548,548,548,0
|
||||
20250429,170600,5733106877,548,548,548,548,0
|
||||
20250429,170500,5733106877,548,548,548,548,0
|
||||
20250429,170400,5733106877,548,548,548,548,0
|
||||
20250429,170300,5733106877,548,548,548,548,0
|
||||
20250429,170200,5733106877,548,548,548,548,0
|
||||
20250429,170100,5733106877,548,548,548,548,0
|
||||
20250429,170000,5733106877,548,548,548,548,0
|
||||
20250429,165900,5733106877,548,548,548,548,0
|
||||
20250429,165800,5733106877,548,548,548,548,0
|
||||
20250429,165700,5733106877,548,548,548,548,0
|
||||
20250429,165600,5733106877,548,548,548,548,0
|
||||
20250429,165500,5733106877,548,548,548,548,0
|
||||
20250429,165400,5733106877,548,548,548,548,0
|
||||
20250429,165300,5733106877,548,548,548,548,0
|
||||
20250429,165200,5733106877,548,548,548,548,0
|
||||
20250429,165100,5733106877,548,548,548,548,0
|
||||
20250429,165000,5733106877,548,548,548,548,0
|
||||
20250429,164900,5733106877,548,548,548,548,0
|
||||
20250429,164800,5733106877,548,548,548,548,0
|
||||
20250429,164700,5733106877,548,548,548,548,0
|
||||
20250429,164600,5733106877,548,548,548,548,0
|
||||
20250429,164500,5733106877,548,548,548,548,0
|
||||
20250429,164400,5733106877,548,548,548,548,0
|
||||
20250429,164300,5733106877,548,548,548,548,0
|
||||
20250429,164200,5733106877,548,548,548,548,0
|
||||
20250429,164100,5733106877,548,548,548,548,32553
|
||||
20250429,164000,5733106877,548,548,548,548,0
|
||||
20250429,163900,5733106877,548,548,548,548,0
|
||||
20250429,163800,5733106877,548,548,548,548,0
|
||||
20250429,163700,5733106877,548,548,548,548,0
|
||||
20250429,163600,5733106877,548,548,548,548,0
|
||||
20250429,163500,5733106877,548,548,548,548,0
|
||||
20250429,163400,5733106877,548,548,548,548,0
|
||||
20250429,163300,5733106877,548,548,548,548,0
|
||||
20250429,163200,5733106877,548,548,548,548,0
|
||||
20250429,163100,5733106877,548,548,548,548,0
|
||||
20250429,163000,5733106877,548,548,548,548,0
|
||||
20250429,162900,5733106877,548,548,548,548,0
|
||||
20250429,162800,5733106877,548,548,548,548,0
|
||||
20250429,162700,5733106877,548,548,548,548,0
|
||||
20250429,162600,5733106877,548,548,548,548,0
|
||||
20250429,162500,5733106877,548,548,548,548,0
|
||||
20250429,162400,5733106877,548,548,548,548,0
|
||||
20250429,162300,5733106877,548,548,548,548,0
|
||||
20250429,162200,5733106877,548,548,548,548,0
|
||||
20250429,162100,5733106877,548,548,548,548,0
|
||||
20250429,162000,5733106877,548,548,548,548,0
|
||||
20250429,161900,5733106877,548,548,548,548,0
|
||||
20250429,161800,5733106877,548,548,548,548,0
|
||||
20250429,161700,5733106877,548,548,548,548,0
|
||||
20250429,161600,5733106877,548,548,548,548,0
|
||||
20250429,161500,5733106877,548,548,548,548,0
|
||||
20250429,161400,5733106877,548,548,548,548,0
|
||||
20250429,161300,5733106877,548,548,548,548,0
|
||||
20250429,161200,5733106877,548,548,548,548,0
|
||||
20250429,161100,5733106877,548,548,548,548,32553
|
||||
20250429,161000,5733106877,548,548,548,548,0
|
||||
20250429,160900,5733106877,548,548,548,548,0
|
||||
20250429,160800,5733106877,548,548,548,548,0
|
||||
20250429,160700,5733106877,548,548,548,548,0
|
||||
20250429,160600,5733106877,548,548,548,548,0
|
||||
20250429,160500,5733106877,548,548,548,548,0
|
||||
20250429,160400,5733106877,548,548,548,548,0
|
||||
20250429,160300,5733106877,548,548,548,548,0
|
||||
20250429,160200,5733106877,548,548,548,548,0
|
||||
20250429,160100,5733106877,548,548,548,548,0
|
||||
20250429,160000,5733106877,548,548,548,548,0
|
||||
20250429,155900,5733106877,548,548,548,548,0
|
||||
20250429,155800,5733106877,548,548,548,548,0
|
||||
20250429,155700,5733106877,548,548,548,548,0
|
||||
20250429,155600,5733106877,548,548,548,548,0
|
||||
20250429,155500,5733106877,548,548,548,548,0
|
||||
20250429,155400,5733106877,548,548,548,548,0
|
||||
20250429,155300,5733106877,548,548,548,548,0
|
||||
20250429,155200,5733106877,548,548,548,548,0
|
||||
20250429,155100,5733106877,548,548,548,548,0
|
||||
20250429,155000,5733106877,548,548,548,548,0
|
||||
20250429,154900,5733106877,548,548,548,548,0
|
||||
20250429,154800,5733106877,548,548,548,548,0
|
||||
20250429,154700,5733106877,548,548,548,548,0
|
||||
20250429,154600,5733106877,548,548,548,548,0
|
||||
20250429,154500,5733106877,548,548,548,548,0
|
||||
20250429,154400,5733106877,548,548,548,548,0
|
||||
20250429,154300,5733106877,548,548,548,548,0
|
||||
20250429,154200,5733106877,548,548,548,548,0
|
||||
20250429,154100,5733106877,548,548,548,548,32553
|
||||
20250429,154000,5733106877,548,548,548,548,0
|
||||
20250429,153900,5733106877,548,548,548,548,0
|
||||
20250429,153800,5733106877,548,548,548,548,0
|
||||
20250429,153700,5733106877,548,548,548,548,0
|
||||
20250429,153600,5733106877,548,548,548,548,0
|
||||
20250429,153500,5733106877,548,548,548,548,0
|
||||
20250429,153400,5733106877,548,548,548,548,0
|
||||
20250429,153300,5733106877,548,548,548,548,0
|
||||
20250429,153200,5733106877,548,548,548,548,0
|
||||
20250429,153100,5733106877,548,548,548,548,0
|
||||
20250429,153000,5733106877,548,548,548,548,32553
|
||||
20250429,152900,5715267833,548,548,548,548,0
|
||||
20250429,152800,5715267833,548,548,548,548,0
|
||||
20250429,152700,5715267833,548,548,548,548,0
|
||||
20250429,152600,5715267833,548,548,548,548,0
|
||||
20250429,152500,5715267833,548,548,548,548,0
|
||||
20250429,152400,5715267833,548,548,548,548,0
|
||||
20250429,152300,5715267833,548,548,548,548,0
|
||||
20250429,152200,5715267833,548,548,548,548,0
|
||||
20250429,152100,5715267833,548,548,548,548,0
|
||||
20250429,152000,5715267833,548,548,548,548,0
|
||||
20250429,151900,5715267833,548,548,548,544,10236
|
||||
20250429,151800,5709684669,548,546,550,546,3088
|
||||
20250429,151700,5707991945,546,547,550,546,33767
|
||||
20250429,151600,5689503421,547,544,548,544,9198
|
||||
20250429,151500,5684485229,545,536,545,535,30052
|
||||
20250429,151400,5668221758,536,534,536,531,44526
|
||||
20250429,151300,5644497703,534,533,535,533,9842
|
||||
20250429,151200,5639243736,533,534,534,532,9152
|
||||
20250429,151100,5634373612,534,537,537,533,10801
|
||||
20250429,151000,5628596499,537,539,539,537,1071
|
||||
20250429,150900,5628020677,539,547,547,539,27796
|
||||
20250429,150800,5612981347,547,548,548,547,335
|
||||
20250429,150700,5612798082,548,546,548,546,2530
|
||||
20250429,150600,5611413185,545,545,548,545,3884
|
||||
20250429,150500,5609293613,547,549,549,546,3527
|
||||
20250429,150400,5607359124,549,548,549,544,8142
|
||||
20250429,150300,5602899703,548,545,548,543,5516
|
||||
20250429,150200,5599888884,545,542,545,541,8888
|
||||
20250429,150100,5595065195,542,541,542,541,2394
|
||||
20250429,150000,5593769763,541,542,542,541,4111
|
||||
20250429,145900,5591541851,541,542,542,541,156
|
||||
20250429,145800,5591457349,542,542,543,542,69
|
||||
20250429,145700,5591419947,543,543,543,543,0
|
||||
20250429,145600,5591419947,543,543,543,543,16
|
||||
20250429,145500,5591411259,543,540,543,540,1898
|
||||
20250429,145400,5590384612,541,542,543,540,10033
|
||||
20250429,145300,5584961203,543,542,543,542,4008
|
||||
20250429,145200,5582788859,540,542,542,540,18064
|
||||
20250429,145100,5573007263,543,543,543,543,510
|
||||
20250429,145000,5572730333,543,542,543,542,868
|
||||
20250429,144900,5572259631,542,544,544,542,1201
|
||||
20250429,144800,5571606583,543,544,544,543,1005
|
||||
20250429,144700,5571059868,544,544,544,544,0
|
||||
20250429,144600,5571059868,544,544,544,544,0
|
||||
20250429,144500,5571059868,544,546,546,544,22567
|
||||
20250429,144400,5558777378,546,542,546,541,35638
|
||||
20250429,144300,5539449009,543,544,545,543,5911
|
||||
20250429,144200,5536237863,545,545,545,545,28
|
||||
20250429,144100,5536222603,545,548,548,545,5516
|
||||
20250429,144000,5533207620,549,544,553,544,13292
|
||||
20250429,143900,5525938458,544,544,544,543,7240
|
||||
20250429,143800,5522005289,546,545,546,545,1642
|
||||
20250429,143700,5521110364,545,546,546,543,13602
|
||||
20250429,143600,5513711251,547,547,547,547,1000
|
||||
20250429,143500,5513164251,547,546,547,546,361
|
||||
20250429,143400,5512967134,546,546,547,546,6579
|
||||
20250429,143300,5509373802,546,552,554,546,18700
|
||||
20250429,143200,5499111527,554,553,554,552,4037
|
||||
20250429,143100,5496878768,552,548,554,548,10781
|
||||
20250429,143000,5490930813,547,545,547,544,6763
|
||||
20250429,142900,5487244971,545,546,546,545,7581
|
||||
20250429,142800,5483113233,546,545,546,545,1704
|
||||
20250429,142700,5482184494,544,546,546,544,4690
|
||||
20250429,142600,5479628543,544,544,545,543,22356
|
||||
20250429,142500,5467474018,543,543,543,543,1951
|
||||
20250429,142400,5466414625,543,544,544,543,1658
|
||||
20250429,142300,5465512753,544,545,545,544,3250
|
||||
20250429,142200,5463744649,545,545,545,545,2069
|
||||
20250429,142100,5462617044,544,544,544,544,3
|
||||
20250429,142000,5462615412,544,544,544,544,2381
|
||||
20250429,141900,5461320148,545,545,545,545,5174
|
||||
20250429,141800,5458500318,545,546,546,545,2035
|
||||
20250429,141700,5457389669,546,547,547,546,3543
|
||||
20250429,141600,5455455187,546,546,546,546,5057
|
||||
20250429,141500,5452694065,547,547,547,547,1217
|
||||
20250429,141400,5452028366,548,548,548,548,1086
|
||||
20250429,141300,5451433238,548,548,548,548,20
|
||||
20250429,141200,5451422278,548,549,549,548,2343
|
||||
20250429,141100,5450136014,549,547,549,547,101
|
||||
20250429,141000,5450080765,547,547,548,547,1301
|
||||
20250429,140900,5449369117,547,546,547,546,5273
|
||||
20250429,140800,5446485888,546,546,546,546,931
|
||||
20250429,140700,5445977562,546,546,546,546,791
|
||||
20250429,140600,5445545676,546,543,546,543,7312
|
||||
20250429,140500,5441569335,543,545,545,542,3147
|
||||
20250429,140400,5439860065,545,546,546,545,7166
|
||||
20250429,140300,5435950504,547,546,547,546,19183
|
||||
20250429,140200,5425476579,547,547,547,547,8412
|
||||
20250429,140100,5420875215,547,547,549,547,2732
|
||||
20250429,140000,5419380729,547,547,547,547,1
|
||||
20250429,135900,5419380182,547,547,547,547,2
|
||||
20250429,135800,5419379088,547,549,549,547,3231
|
||||
20250429,135700,5417608650,550,550,550,549,506
|
||||
20250429,135600,5417330850,549,549,549,549,3
|
||||
20250429,135500,5417329203,548,549,549,548,4416
|
||||
20250429,135400,5414909035,549,549,549,549,1103
|
||||
20250429,135300,5414303488,553,553,553,553,0
|
||||
20250429,135200,5414303488,553,553,553,553,0
|
||||
20250429,135100,5414303488,553,550,553,550,277
|
||||
20250429,135000,5414151135,550,550,550,550,4000
|
||||
20250429,134900,5411951135,549,548,549,548,3668
|
||||
20250429,134800,5409940071,548,548,548,548,2833
|
||||
20250429,134700,5408387587,548,549,549,548,3690
|
||||
20250429,134600,5406365405,549,549,549,549,10
|
||||
20250429,134500,5406359915,550,551,551,550,7102
|
||||
20250429,134400,5402450630,552,554,554,552,4380
|
||||
20250429,134300,5400031417,555,556,558,555,5179
|
||||
20250429,134200,5397148321,557,556,557,556,3889
|
||||
20250429,134100,5394984563,555,555,555,555,513
|
||||
20250429,134000,5394699848,554,554,554,554,235
|
||||
20250429,133900,5394569658,553,552,553,552,1451
|
||||
20250429,133800,5393768512,552,552,552,552,0
|
||||
20250429,133700,5393768512,552,551,552,551,421
|
||||
20250429,133600,5393536540,551,551,551,551,472
|
||||
20250429,133500,5393276468,551,550,551,549,1139
|
||||
20250429,133400,5392649590,549,549,550,549,5259
|
||||
20250429,133300,5389760399,550,550,550,549,135
|
||||
20250429,133200,5389686191,549,551,551,549,6184
|
||||
20250429,133100,5386283846,552,552,552,552,17
|
||||
20250429,133000,5386274462,552,552,552,552,222
|
||||
20250429,132900,5386151918,553,553,553,553,0
|
||||
20250429,132800,5386151918,553,551,553,551,237
|
||||
20250429,132700,5386021211,551,552,552,551,7587
|
||||
20250429,132600,5381833190,550,550,550,550,0
|
||||
20250429,132500,5381833190,550,552,552,550,17910
|
||||
20250429,132400,5371979906,553,556,556,551,4156
|
||||
20250429,132300,5369679061,556,559,561,556,56260
|
||||
20250429,132200,5338180953,559,564,564,559,4240
|
||||
20250429,132100,5335798589,566,561,567,560,62086
|
||||
20250429,132000,5300877207,561,561,567,558,32970
|
||||
20250429,131900,5282298895,558,548,563,548,57514
|
||||
20250429,131800,5250414828,548,549,549,548,14947
|
||||
20250429,131700,5242211730,550,552,552,550,1008
|
||||
20250429,131600,5241656946,552,555,555,552,2167
|
||||
20250429,131500,5240457504,557,554,558,554,18790
|
||||
20250429,131400,5229995727,554,550,558,550,13145
|
||||
20250429,131300,5222719893,551,550,554,550,8241
|
||||
20250429,131200,5218174301,550,549,550,549,3100
|
||||
20250429,131100,5216469635,549,549,550,549,20002
|
||||
20250429,131000,5205472240,550,547,550,547,3000
|
||||
20250429,130900,5203825697,545,545,545,545,11
|
||||
20250429,130800,5203819702,545,545,545,545,0
|
||||
20250429,130700,5203819702,545,547,547,545,7172
|
||||
20250429,130600,5199898710,547,547,547,547,138
|
||||
20250429,130500,5199823224,547,547,547,547,1898
|
||||
20250429,130400,5198785018,548,548,548,548,1153
|
||||
20250429,130300,5198153174,548,547,548,547,4586
|
||||
20250429,130200,5195640705,546,547,547,546,119
|
||||
20250429,130100,5195575639,549,549,549,549,0
|
||||
20250429,130000,5195575639,549,549,550,549,556
|
||||
20250429,125900,5195270213,550,549,550,549,500
|
||||
20250429,125800,5194995656,549,545,549,544,8140
|
||||
20250429,125700,5190553243,545,546,547,543,8703
|
||||
20250429,125600,5185813770,547,548,548,543,5079
|
||||
20250429,125500,5183043107,549,549,549,549,4900
|
||||
20250429,125400,5180353007,551,547,553,547,9286
|
||||
20250429,125300,5175248430,545,543,545,541,15783
|
||||
20250429,125200,5166681435,542,542,542,542,8501
|
||||
20250429,125100,5162073893,542,542,542,542,65
|
||||
20250429,125000,5162038663,542,542,542,540,23612
|
||||
20250429,124900,5149266748,543,543,543,543,3243
|
||||
20250429,124800,5147505799,542,547,547,542,1871
|
||||
20250429,124700,5146490259,547,547,547,547,292
|
||||
20250429,124600,5146330535,547,549,549,542,12350
|
||||
20250429,124500,5139588494,550,552,552,550,2938
|
||||
20250429,124400,5137970950,552,553,553,552,490
|
||||
20250429,124300,5137700370,553,553,553,552,1050
|
||||
20250429,124200,5137120220,553,551,553,549,5557
|
||||
20250429,124100,5134051642,551,548,551,546,4422
|
||||
20250429,124000,5131622157,545,543,553,541,11680
|
||||
20250429,123900,5125270015,542,543,543,542,3404
|
||||
20250429,123800,5123423717,544,544,544,544,138
|
||||
20250429,123700,5123348645,544,544,544,544,24
|
||||
20250429,123600,5123335589,544,547,547,544,3475
|
||||
20250429,123500,5121438587,547,547,547,547,500
|
||||
20250429,123400,5121165087,548,548,548,548,1
|
||||
20250429,123300,5121164539,550,550,550,550,3566
|
||||
20250429,123200,5119203239,550,550,550,550,412
|
||||
20250429,123100,5118976639,550,551,551,550,4466
|
||||
20250429,123000,5116518084,553,551,554,551,2181
|
||||
20250429,122900,5115313503,554,548,555,548,12283
|
||||
20250429,122800,5108515197,548,543,551,541,31321
|
||||
20250429,122700,5091516163,543,544,546,543,21554
|
||||
20250429,122600,5079807420,547,546,547,544,3414
|
||||
20250429,122500,5077943378,544,546,546,543,10631
|
||||
20250429,122400,5072158165,547,546,547,546,1001
|
||||
20250429,122300,5071611329,545,545,546,544,7009
|
||||
20250429,122200,5067794777,546,546,546,546,608
|
||||
20250429,122100,5067462809,547,547,547,546,1016
|
||||
20250429,122000,5066908057,547,547,547,547,427
|
||||
20250429,121900,5066674488,547,545,547,545,8331
|
||||
20250429,121800,5062129348,545,546,546,544,5365
|
||||
20250429,121700,5059207528,546,546,546,545,1294
|
||||
20250429,121600,5058501466,546,546,546,546,597
|
||||
20250429,121500,5058175504,546,547,547,546,200
|
||||
20250429,121400,5058066204,547,547,547,547,6212
|
||||
20250429,121300,5054668240,547,547,547,547,230
|
||||
20250429,121200,5054542430,547,547,549,547,10276
|
||||
20250429,121100,5048913457,546,546,546,546,11
|
||||
20250429,121000,5048907451,546,546,546,546,1400
|
||||
20250429,120900,5048143051,546,547,547,546,1502
|
||||
20250429,120800,5047322948,547,548,548,547,2751
|
||||
20250429,120700,5045815721,548,550,550,548,2801
|
||||
20250429,120600,5044279773,550,550,551,549,1469
|
||||
20250429,120500,5043472828,549,553,553,549,5628
|
||||
20250429,120400,5040377872,553,553,553,553,11926
|
||||
20250429,120300,5033782794,553,554,554,553,1195
|
||||
20250429,120200,5033121858,554,553,554,553,2407
|
||||
20250429,120100,5031790686,553,553,553,553,5100
|
||||
20250429,120000,5028970386,553,553,554,552,4277
|
||||
20250429,115900,5026606489,554,548,555,545,21095
|
||||
20250429,115800,5014966919,545,544,548,544,7219
|
||||
20250429,115700,5011022552,544,544,545,544,10020
|
||||
20250429,115600,5005571670,545,547,547,545,4802
|
||||
20250429,115500,5002950895,547,545,547,544,6559
|
||||
20250429,115400,4999374304,545,546,546,545,4673
|
||||
20250429,115300,4996827518,546,546,546,546,4246
|
||||
20250429,115200,4994509202,546,547,547,546,3406
|
||||
20250429,115100,4992647339,547,545,547,545,3644
|
||||
20250429,115000,4990656412,545,545,546,545,5035
|
||||
20250429,114900,4987912307,546,545,546,545,403
|
||||
20250429,114800,4987692472,546,546,546,546,3170
|
||||
20250429,114700,4985961652,547,547,547,547,20750
|
||||
20250429,114600,4974611402,548,549,549,548,6495
|
||||
20250429,114500,4971046193,550,553,553,549,11986
|
||||
20250429,114400,4964455449,553,551,554,551,1990
|
||||
20250429,114300,4963356580,550,551,551,550,1174
|
||||
20250429,114200,4962710780,550,551,551,550,11577
|
||||
20250429,114100,4956342903,552,550,552,550,1757
|
||||
20250429,114000,4955375019,550,551,553,550,5220
|
||||
20250429,113900,4952496574,551,547,555,547,8758
|
||||
20250429,113800,4947681221,546,547,547,546,11119
|
||||
20250429,113700,4941599850,547,544,547,544,16259
|
||||
20250429,113600,4932725816,544,549,549,544,31637
|
||||
20250429,113500,4915476773,547,548,548,547,9045
|
||||
20250429,113400,4910521240,549,548,550,548,10550
|
||||
20250429,113300,4904729390,548,551,551,548,17477
|
||||
20250429,113200,4895145106,551,550,554,550,21306
|
||||
20250429,113100,4883397304,550,549,550,548,84632
|
||||
20250429,113000,4837009470,550,550,552,549,12545
|
||||
20250429,112900,4830113743,550,549,550,548,26978
|
||||
20250429,112800,4815315607,548,551,551,548,27112
|
||||
20250429,112700,4800406488,551,551,552,551,3402
|
||||
20250429,112600,4798531885,552,551,552,551,703
|
||||
20250429,112500,4798143955,551,551,552,551,8721
|
||||
20250429,112400,4793337741,551,551,552,551,7579
|
||||
20250429,112300,4789156177,553,555,556,552,10591
|
||||
20250429,112200,4783292603,556,556,557,551,23630
|
||||
20250429,112100,4770184600,556,550,556,549,22407
|
||||
20250429,112000,4757840516,551,551,552,550,7270
|
||||
20250429,111900,4753836412,552,552,552,551,8248
|
||||
20250429,111800,4749283525,552,553,556,552,14105
|
||||
20250429,111700,4741485363,556,551,556,551,11922
|
||||
20250429,111600,4734902362,550,552,552,550,5783
|
||||
20250429,111500,4731713760,550,550,552,550,8096
|
||||
20250429,111400,4727258726,549,549,550,548,19706
|
||||
20250429,111300,4716440563,551,551,551,549,27452
|
||||
20250429,111200,4701337282,551,555,555,551,15863
|
||||
20250429,111100,4692565928,555,556,556,555,54466
|
||||
20250429,111000,4662334113,556,557,557,555,11120
|
||||
20250429,110900,4656154399,557,554,557,554,3906
|
||||
20250429,110800,4653983773,554,553,555,552,40181
|
||||
20250429,110700,4631776846,553,560,560,551,31698
|
||||
20250429,110600,4614167142,560,560,560,560,10807
|
||||
20250429,110500,4608115222,560,558,560,557,8798
|
||||
20250429,110400,4603200068,557,558,559,557,9587
|
||||
20250429,110300,4597855821,558,559,562,558,11783
|
||||
20250429,110200,4591269191,562,559,562,558,6056
|
||||
20250429,110100,4587876807,560,560,560,560,6859
|
||||
20250429,110000,4584035767,562,558,567,558,18643
|
||||
20250429,105900,4573589868,558,563,565,558,36260
|
||||
20250429,105800,4553236580,563,567,567,560,44845
|
||||
20250429,105700,4528057322,567,571,571,567,63605
|
||||
20250429,105600,4491864509,569,569,572,568,30903
|
||||
20250429,105500,4474230402,568,566,575,564,35698
|
||||
20250429,105400,4453832979,563,566,570,561,48658
|
||||
20250429,105300,4426254338,567,561,569,558,32272
|
||||
20250429,105200,4408067956,562,563,564,558,19237
|
||||
20250429,105100,4397272685,563,572,573,563,36009
|
||||
20250429,105000,4376765373,574,565,575,556,120748
|
||||
20250429,104900,4308207517,565,550,575,550,153687
|
||||
20250429,104800,4221732617,551,546,552,546,65888
|
||||
20250429,104700,4185553604,546,547,547,544,21693
|
||||
20250429,104600,4173718457,547,545,547,544,63071
|
||||
20250429,104500,4139264406,545,543,546,543,28567
|
||||
20250429,104400,4123717099,544,549,549,543,66353
|
||||
20250429,104300,4087499158,549,549,550,548,17461
|
||||
20250429,104200,4077918407,549,553,554,547,124458
|
||||
20250429,104100,4009406648,551,560,560,551,49356
|
||||
20250429,104000,3982044403,560,562,563,555,52898
|
||||
20250429,103900,3952521582,563,561,569,561,63432
|
||||
20250429,103800,3916750524,562,568,569,561,76628
|
||||
20250429,103700,3873419103,568,566,568,560,76403
|
||||
20250429,103600,3830303549,566,577,577,566,84036
|
||||
20250429,103500,3782289974,575,579,581,575,76693
|
||||
20250429,103400,3738075566,579,579,585,579,121889
|
||||
20250429,103300,3667287985,579,584,589,575,192053
|
||||
20250429,103200,3555532206,583,573,585,571,150964
|
||||
20250429,103100,3468098918,573,566,573,565,61769
|
||||
20250429,103000,3433014328,566,570,571,562,95248
|
||||
20250429,102900,3379202361,571,580,580,570,210749
|
||||
20250429,102800,3257831289,581,574,588,571,338360
|
||||
20250429,102700,3061270602,575,584,586,571,474412
|
||||
20250429,102600,2785742539,579,579,579,579,0
|
||||
20250429,102500,2785742539,579,578,579,577,68453
|
||||
20250429,102400,2746178164,578,557,578,557,329164
|
||||
20250429,102300,2558172092,557,550,560,548,43393
|
||||
20250429,102200,2534116990,548,547,548,547,13294
|
||||
20250429,102100,2526832309,548,548,549,548,16955
|
||||
20250429,102000,2517540959,548,549,550,548,9764
|
||||
20250429,101900,2512182877,550,550,550,550,11685
|
||||
20250429,101800,2505756127,550,550,551,550,11111
|
||||
20250429,101700,2499645075,550,551,552,550,4065
|
||||
20250429,101600,2497407710,552,550,552,550,11100
|
||||
20250429,101500,2491300370,550,549,550,548,1179
|
||||
20250429,101400,2490652380,548,548,548,548,953
|
||||
20250429,101300,2490130136,548,552,552,548,23144
|
||||
20250429,101200,2477398871,553,552,554,552,40909
|
||||
20250429,101100,2454741232,553,549,555,547,56546
|
||||
20250429,101000,2423458969,549,546,552,541,44701
|
||||
20250429,100900,2399016160,546,543,546,540,82534
|
||||
20250429,100800,2354297705,545,551,551,544,27896
|
||||
20250429,100700,2339056681,551,549,551,549,17699
|
||||
20250429,100600,2329318144,548,548,550,546,20012
|
||||
20250429,100500,2318346222,548,548,551,542,77929
|
||||
20250429,100400,2275835478,549,554,555,549,144977
|
||||
20250429,100300,2195828611,557,565,569,555,158167
|
||||
20250429,100200,2106670240,565,553,566,553,162559
|
||||
20250429,100100,2015434490,555,556,556,554,37695
|
||||
20250429,100000,1994509517,556,550,560,547,69919
|
||||
20250429,095900,1955560126,550,556,559,550,69763
|
||||
20250429,095800,1916705493,556,548,556,548,63779
|
||||
20250429,095700,1881392633,549,551,554,548,19733
|
||||
20250429,095600,1870531014,551,550,557,548,96504
|
||||
20250429,095500,1817233140,549,546,552,546,21704
|
||||
20250429,095400,1805286559,546,549,550,543,89883
|
||||
20250429,095300,1756096621,551,549,551,548,36466
|
||||
20250429,095200,1736032277,548,544,550,544,34093
|
||||
20250429,095100,1717322109,544,543,544,541,9081
|
||||
20250429,095000,1712393980,544,546,550,544,27162
|
||||
20250429,094900,1697521110,546,545,554,542,58471
|
||||
20250429,094800,1665504941,546,543,548,543,33827
|
||||
20250429,094700,1647053757,544,539,544,537,43637
|
||||
20250429,094600,1623374158,540,535,544,529,110017
|
||||
20250429,094500,1564710761,539,535,540,534,113335
|
||||
20250429,094400,1503615591,538,519,540,517,42057
|
||||
20250429,094300,1481547971,519,513,519,511,28146
|
||||
20250429,094200,1467073756,513,513,513,510,20531
|
||||
20250429,094100,1456567091,514,516,516,510,69608
|
||||
20250429,094000,1420846319,515,517,517,515,47465
|
||||
20250429,093900,1396362560,518,522,522,516,61514
|
||||
20250429,093800,1364383670,522,524,525,520,59541
|
||||
20250429,093700,1333319760,525,526,528,524,39721
|
||||
20250429,093600,1312438581,527,527,527,525,9550
|
||||
20250429,093500,1307418010,526,529,530,523,46802
|
||||
20250429,093400,1282779016,530,542,543,525,101458
|
||||
20250429,093300,1228788076,543,538,548,538,37224
|
||||
20250429,093200,1208553319,536,535,537,533,71978
|
||||
20250429,093100,1170091383,536,535,537,534,14851
|
||||
20250429,093000,1162138484,536,535,536,535,13938
|
||||
20250429,092900,1154677690,534,537,537,534,10261
|
||||
20250429,092800,1149185138,536,535,539,535,17025
|
||||
20250429,092700,1140057220,536,535,536,533,21833
|
||||
20250429,092600,1128384810,535,542,542,533,22153
|
||||
20250429,092500,1116509811,540,544,546,540,30039
|
||||
20250429,092400,1100227102,544,537,548,537,60561
|
||||
20250429,092300,1067324015,537,538,539,536,21161
|
||||
20250429,092200,1055942771,535,539,543,534,34803
|
||||
20250429,092100,1037192223,539,535,539,533,35587
|
||||
20250429,092000,1018126130,535,534,536,533,29794
|
||||
20250429,091900,1002209733,534,535,535,533,20470
|
||||
20250429,091800,991288556,533,539,539,533,147498
|
||||
20250429,091700,912404470,538,541,542,538,38782
|
||||
20250429,091600,891507867,539,545,545,537,81750
|
||||
20250429,091500,847335084,543,552,552,543,53069
|
||||
20250429,091400,818332919,548,548,564,547,201976
|
||||
20250429,091300,705816620,548,554,555,543,80738
|
||||
20250429,091200,661477017,553,547,558,546,168283
|
||||
20250429,091100,568403196,549,544,549,540,30889
|
||||
20250429,091000,551553652,542,536,544,533,58845
|
||||
20250429,090900,520016874,536,537,537,533,35686
|
||||
20250429,090800,500909351,536,554,554,535,145261
|
||||
20250429,090700,421804804,554,557,557,551,71682
|
||||
20250429,090600,382127950,557,555,562,550,199198
|
||||
20250429,090500,271161076,553,539,555,539,146697
|
||||
20250429,090400,190911757,539,534,539,532,16759
|
||||
20250429,090300,181933422,534,530,538,530,32608
|
||||
20250429,090200,164508622,529,530,536,529,61909
|
||||
20250429,090100,131644466,529,541,541,527,109235
|
||||
20250429,090000,73226781,541,527,543,525,137568
|
||||
|
Reference in New Issue
Block a user