Update 2025-04-29 2740 candle_min
This commit is contained in:
591
019680/min/candle-20250429.csv
Normal file
591
019680/min/candle-20250429.csv
Normal file
@@ -0,0 +1,591 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,184900,149870285,2310,2310,2310,2310,5060
|
||||
20250429,184800,149870285,2310,2310,2310,2310,0
|
||||
20250429,184700,149870285,2310,2310,2310,2310,0
|
||||
20250429,184600,149870285,2310,2310,2310,2310,0
|
||||
20250429,184500,149870285,2310,2310,2310,2310,0
|
||||
20250429,184400,149870285,2310,2310,2310,2310,0
|
||||
20250429,184300,149870285,2310,2310,2310,2310,0
|
||||
20250429,184200,149870285,2310,2310,2310,2310,0
|
||||
20250429,184100,149870285,2310,2310,2310,2310,0
|
||||
20250429,184000,149870285,2310,2310,2310,2310,0
|
||||
20250429,183900,149870285,2310,2310,2310,2310,0
|
||||
20250429,183800,149870285,2310,2310,2310,2310,0
|
||||
20250429,183700,149870285,2310,2310,2310,2310,0
|
||||
20250429,183600,149870285,2310,2310,2310,2310,0
|
||||
20250429,183500,149870285,2310,2310,2310,2310,0
|
||||
20250429,183400,149870285,2310,2310,2310,2310,0
|
||||
20250429,183300,149870285,2310,2310,2310,2310,0
|
||||
20250429,183200,149870285,2310,2310,2310,2310,0
|
||||
20250429,183100,149870285,2310,2310,2310,2310,0
|
||||
20250429,183000,149870285,2310,2310,2310,2310,0
|
||||
20250429,182900,149870285,2310,2310,2310,2310,0
|
||||
20250429,182800,149870285,2310,2310,2310,2310,0
|
||||
20250429,182700,149870285,2310,2310,2310,2310,0
|
||||
20250429,182600,149870285,2310,2310,2310,2310,0
|
||||
20250429,182500,149870285,2310,2310,2310,2310,0
|
||||
20250429,182400,149870285,2310,2310,2310,2310,0
|
||||
20250429,182300,149870285,2310,2310,2310,2310,0
|
||||
20250429,182200,149870285,2310,2310,2310,2310,0
|
||||
20250429,182100,149870285,2310,2310,2310,2310,0
|
||||
20250429,182000,149870285,2310,2310,2310,2310,0
|
||||
20250429,181900,149870285,2310,2310,2310,2310,5060
|
||||
20250429,181800,149870285,2310,2310,2310,2310,0
|
||||
20250429,181700,149870285,2310,2310,2310,2310,0
|
||||
20250429,181600,149870285,2310,2310,2310,2310,0
|
||||
20250429,181500,149870285,2310,2310,2310,2310,0
|
||||
20250429,181400,149870285,2310,2310,2310,2310,0
|
||||
20250429,181300,149870285,2310,2310,2310,2310,0
|
||||
20250429,181200,149870285,2310,2310,2310,2310,0
|
||||
20250429,181100,149870285,2310,2310,2310,2310,0
|
||||
20250429,181000,149870285,2310,2310,2310,2310,0
|
||||
20250429,180900,149870285,2310,2310,2310,2310,0
|
||||
20250429,180800,149870285,2310,2310,2310,2310,0
|
||||
20250429,180700,149870285,2310,2310,2310,2310,0
|
||||
20250429,180600,149870285,2310,2310,2310,2310,0
|
||||
20250429,180500,149870285,2310,2310,2310,2310,0
|
||||
20250429,180400,149870285,2310,2310,2310,2310,0
|
||||
20250429,180300,149870285,2310,2310,2310,2310,0
|
||||
20250429,180200,149870285,2310,2310,2310,2310,0
|
||||
20250429,180100,149870285,2310,2310,2310,2310,0
|
||||
20250429,180000,149870285,2310,2310,2310,2310,0
|
||||
20250429,175900,149870285,2310,2310,2310,2310,0
|
||||
20250429,175800,149870285,2310,2310,2310,2310,0
|
||||
20250429,175700,149870285,2310,2310,2310,2310,0
|
||||
20250429,175600,149870285,2310,2310,2310,2310,0
|
||||
20250429,175500,149870285,2310,2310,2310,2310,0
|
||||
20250429,175400,149870285,2310,2310,2310,2310,0
|
||||
20250429,175300,149870285,2310,2310,2310,2310,0
|
||||
20250429,175200,149870285,2310,2310,2310,2310,0
|
||||
20250429,175100,149870285,2310,2310,2310,2310,0
|
||||
20250429,175000,149870285,2310,2310,2310,2310,0
|
||||
20250429,174900,149870285,2310,2310,2310,2310,5060
|
||||
20250429,174800,149870285,2310,2310,2310,2310,0
|
||||
20250429,174700,149870285,2310,2310,2310,2310,0
|
||||
20250429,174600,149870285,2310,2310,2310,2310,0
|
||||
20250429,174500,149870285,2310,2310,2310,2310,0
|
||||
20250429,174400,149870285,2310,2310,2310,2310,0
|
||||
20250429,174300,149870285,2310,2310,2310,2310,0
|
||||
20250429,174200,149870285,2310,2310,2310,2310,0
|
||||
20250429,174100,149870285,2310,2310,2310,2310,0
|
||||
20250429,174000,149870285,2310,2310,2310,2310,0
|
||||
20250429,173900,149870285,2310,2310,2310,2310,0
|
||||
20250429,173800,149870285,2310,2310,2310,2310,0
|
||||
20250429,173700,149870285,2310,2310,2310,2310,0
|
||||
20250429,173600,149870285,2310,2310,2310,2310,0
|
||||
20250429,173500,149870285,2310,2310,2310,2310,0
|
||||
20250429,173400,149870285,2310,2310,2310,2310,0
|
||||
20250429,173300,149870285,2310,2310,2310,2310,0
|
||||
20250429,173200,149870285,2310,2310,2310,2310,0
|
||||
20250429,173100,149870285,2310,2310,2310,2310,0
|
||||
20250429,173000,149870285,2310,2310,2310,2310,0
|
||||
20250429,172900,149870285,2310,2310,2310,2310,0
|
||||
20250429,172800,149870285,2310,2310,2310,2310,0
|
||||
20250429,172700,149870285,2310,2310,2310,2310,0
|
||||
20250429,172600,149870285,2310,2310,2310,2310,0
|
||||
20250429,172500,149870285,2310,2310,2310,2310,0
|
||||
20250429,172400,149870285,2310,2310,2310,2310,0
|
||||
20250429,172300,149870285,2310,2310,2310,2310,0
|
||||
20250429,172200,149870285,2310,2310,2310,2310,0
|
||||
20250429,172100,149870285,2310,2310,2310,2310,0
|
||||
20250429,172000,149870285,2310,2310,2310,2310,0
|
||||
20250429,171900,149870285,2310,2310,2310,2310,5060
|
||||
20250429,171800,149870285,2310,2310,2310,2310,0
|
||||
20250429,171700,149870285,2310,2310,2310,2310,0
|
||||
20250429,171600,149870285,2310,2310,2310,2310,0
|
||||
20250429,171500,149870285,2310,2310,2310,2310,0
|
||||
20250429,171400,149870285,2310,2310,2310,2310,0
|
||||
20250429,171300,149870285,2310,2310,2310,2310,0
|
||||
20250429,171200,149870285,2310,2310,2310,2310,0
|
||||
20250429,171100,149870285,2310,2310,2310,2310,0
|
||||
20250429,171000,149870285,2310,2310,2310,2310,0
|
||||
20250429,170900,149870285,2310,2310,2310,2310,0
|
||||
20250429,170800,149870285,2310,2310,2310,2310,0
|
||||
20250429,170700,149870285,2310,2310,2310,2310,0
|
||||
20250429,170600,149870285,2310,2310,2310,2310,0
|
||||
20250429,170500,149870285,2310,2310,2310,2310,0
|
||||
20250429,170400,149870285,2310,2310,2310,2310,0
|
||||
20250429,170300,149870285,2310,2310,2310,2310,0
|
||||
20250429,170200,149870285,2310,2310,2310,2310,0
|
||||
20250429,170100,149870285,2310,2310,2310,2310,0
|
||||
20250429,170000,149870285,2310,2310,2310,2310,0
|
||||
20250429,165900,149870285,2310,2310,2310,2310,0
|
||||
20250429,165800,149870285,2310,2310,2310,2310,0
|
||||
20250429,165700,149870285,2310,2310,2310,2310,0
|
||||
20250429,165600,149870285,2310,2310,2310,2310,0
|
||||
20250429,165500,149870285,2310,2310,2310,2310,0
|
||||
20250429,165400,149870285,2310,2310,2310,2310,0
|
||||
20250429,165300,149870285,2310,2310,2310,2310,0
|
||||
20250429,165200,149870285,2310,2310,2310,2310,0
|
||||
20250429,165100,149870285,2310,2310,2310,2310,0
|
||||
20250429,165000,149870285,2310,2310,2310,2310,0
|
||||
20250429,164900,149870285,2310,2310,2310,2310,5060
|
||||
20250429,164800,149870285,2310,2310,2310,2310,0
|
||||
20250429,164700,149870285,2310,2310,2310,2310,0
|
||||
20250429,164600,149870285,2310,2310,2310,2310,0
|
||||
20250429,164500,149870285,2310,2310,2310,2310,0
|
||||
20250429,164400,149870285,2310,2310,2310,2310,0
|
||||
20250429,164300,149870285,2310,2310,2310,2310,0
|
||||
20250429,164200,149870285,2310,2310,2310,2310,0
|
||||
20250429,164100,149870285,2310,2310,2310,2310,0
|
||||
20250429,164000,149870285,2310,2310,2310,2310,0
|
||||
20250429,163900,149870285,2310,2310,2310,2310,0
|
||||
20250429,163800,149870285,2310,2310,2310,2310,0
|
||||
20250429,163700,149870285,2310,2310,2310,2310,0
|
||||
20250429,163600,149870285,2310,2310,2310,2310,0
|
||||
20250429,163500,149870285,2310,2310,2310,2310,0
|
||||
20250429,163400,149870285,2310,2310,2310,2310,0
|
||||
20250429,163300,149870285,2310,2310,2310,2310,0
|
||||
20250429,163200,149870285,2310,2310,2310,2310,0
|
||||
20250429,163100,149870285,2310,2310,2310,2310,0
|
||||
20250429,163000,149870285,2310,2310,2310,2310,0
|
||||
20250429,162900,149870285,2310,2310,2310,2310,0
|
||||
20250429,162800,149870285,2310,2310,2310,2310,0
|
||||
20250429,162700,149870285,2310,2310,2310,2310,0
|
||||
20250429,162600,149870285,2310,2310,2310,2310,0
|
||||
20250429,162500,149870285,2310,2310,2310,2310,0
|
||||
20250429,162400,149870285,2310,2310,2310,2310,0
|
||||
20250429,162300,149870285,2310,2310,2310,2310,0
|
||||
20250429,162200,149870285,2310,2310,2310,2310,0
|
||||
20250429,162100,149870285,2310,2310,2310,2310,0
|
||||
20250429,162000,149870285,2310,2310,2310,2310,0
|
||||
20250429,161900,149870285,2310,2310,2310,2310,5060
|
||||
20250429,161800,149870285,2310,2310,2310,2310,0
|
||||
20250429,161700,149870285,2310,2310,2310,2310,0
|
||||
20250429,161600,149870285,2310,2310,2310,2310,0
|
||||
20250429,161500,149870285,2310,2310,2310,2310,0
|
||||
20250429,161400,149870285,2310,2310,2310,2310,0
|
||||
20250429,161300,149870285,2310,2310,2310,2310,0
|
||||
20250429,161200,149870285,2310,2310,2310,2310,0
|
||||
20250429,161100,149870285,2310,2310,2310,2310,0
|
||||
20250429,161000,149870285,2310,2310,2310,2310,0
|
||||
20250429,160900,149870285,2310,2310,2310,2310,0
|
||||
20250429,160800,149870285,2310,2310,2310,2310,0
|
||||
20250429,160700,149870285,2310,2310,2310,2310,0
|
||||
20250429,160600,149870285,2310,2310,2310,2310,0
|
||||
20250429,160500,149870285,2310,2310,2310,2310,0
|
||||
20250429,160400,149870285,2310,2310,2310,2310,0
|
||||
20250429,160300,149870285,2310,2310,2310,2310,0
|
||||
20250429,160200,149870285,2310,2310,2310,2310,0
|
||||
20250429,160100,149870285,2310,2310,2310,2310,0
|
||||
20250429,160000,149870285,2310,2310,2310,2310,0
|
||||
20250429,155900,149870285,2310,2310,2310,2310,0
|
||||
20250429,155800,149870285,2310,2310,2310,2310,0
|
||||
20250429,155700,149870285,2310,2310,2310,2310,0
|
||||
20250429,155600,149870285,2310,2310,2310,2310,0
|
||||
20250429,155500,149870285,2310,2310,2310,2310,0
|
||||
20250429,155400,149870285,2310,2310,2310,2310,0
|
||||
20250429,155300,149870285,2310,2310,2310,2310,0
|
||||
20250429,155200,149870285,2310,2310,2310,2310,0
|
||||
20250429,155100,149870285,2310,2310,2310,2310,0
|
||||
20250429,155000,149870285,2310,2310,2310,2310,0
|
||||
20250429,154900,149870285,2310,2310,2310,2310,5060
|
||||
20250429,154800,149870285,2310,2310,2310,2310,0
|
||||
20250429,154700,149870285,2310,2310,2310,2310,0
|
||||
20250429,154600,149870285,2310,2310,2310,2310,0
|
||||
20250429,154500,149870285,2310,2310,2310,2310,0
|
||||
20250429,154400,149870285,2310,2310,2310,2310,0
|
||||
20250429,154300,149870285,2310,2310,2310,2310,0
|
||||
20250429,154200,149870285,2310,2310,2310,2310,0
|
||||
20250429,154100,149870285,2310,2310,2310,2310,0
|
||||
20250429,154000,149870285,2310,2310,2310,2310,0
|
||||
20250429,153900,149870285,2310,2310,2310,2310,0
|
||||
20250429,153800,149870285,2310,2310,2310,2310,0
|
||||
20250429,153700,149870285,2310,2310,2310,2310,0
|
||||
20250429,153600,149870285,2310,2310,2310,2310,0
|
||||
20250429,153500,149870285,2310,2310,2310,2310,0
|
||||
20250429,153400,149870285,2310,2310,2310,2310,0
|
||||
20250429,153300,149870285,2310,2310,2310,2310,0
|
||||
20250429,153200,149870285,2310,2310,2310,2310,0
|
||||
20250429,153100,149870285,2310,2310,2310,2310,0
|
||||
20250429,153000,149870285,2310,2310,2310,2310,5060
|
||||
20250429,152900,138181685,2265,2265,2265,2265,0
|
||||
20250429,152800,138181685,2265,2265,2265,2265,0
|
||||
20250429,152700,138181685,2265,2265,2265,2265,0
|
||||
20250429,152600,138181685,2265,2265,2265,2265,0
|
||||
20250429,152500,138181685,2265,2265,2265,2265,0
|
||||
20250429,152400,138181685,2265,2265,2265,2265,0
|
||||
20250429,152300,138181685,2265,2265,2265,2265,0
|
||||
20250429,152200,138181685,2265,2265,2265,2265,0
|
||||
20250429,152100,138181685,2265,2265,2265,2265,0
|
||||
20250429,152000,138181685,2265,2265,2265,2265,0
|
||||
20250429,151900,138181685,2265,2265,2265,2265,1
|
||||
20250429,151800,138179420,2280,2275,2280,2275,50
|
||||
20250429,151700,138065610,2280,2275,2280,2275,213
|
||||
20250429,151600,137580980,2275,2275,2275,2275,200
|
||||
20250429,151500,137125980,2275,2275,2275,2275,0
|
||||
20250429,151400,137125980,2275,2275,2275,2275,714
|
||||
20250429,151300,135501630,2280,2280,2280,2280,0
|
||||
20250429,151200,135501630,2280,2280,2280,2280,0
|
||||
20250429,151100,135501630,2280,2280,2280,2280,11
|
||||
20250429,151000,135476550,2275,2275,2275,2275,1521
|
||||
20250429,150900,132016275,2280,2280,2280,2280,386
|
||||
20250429,150800,131136195,2280,2280,2280,2280,0
|
||||
20250429,150700,131136195,2280,2280,2280,2280,177
|
||||
20250429,150600,130732635,2275,2270,2275,2270,419
|
||||
20250429,150500,129780620,2270,2270,2270,2270,0
|
||||
20250429,150400,129780620,2270,2270,2270,2270,177
|
||||
20250429,150300,129378830,2275,2275,2275,2275,0
|
||||
20250429,150200,129378830,2275,2270,2275,2270,209
|
||||
20250429,150100,128904355,2270,2270,2270,2270,802
|
||||
20250429,150000,127083815,2275,2275,2275,2275,0
|
||||
20250429,145900,127083815,2275,2270,2275,2270,97
|
||||
20250429,145800,126863570,2270,2270,2270,2270,140
|
||||
20250429,145700,126545770,2270,2270,2270,2270,85
|
||||
20250429,145600,126352820,2270,2270,2270,2270,196
|
||||
20250429,145500,125907900,2270,2270,2270,2270,983
|
||||
20250429,145400,123676490,2270,2270,2270,2270,0
|
||||
20250429,145300,123676490,2270,2270,2270,2270,0
|
||||
20250429,145200,123676490,2270,2270,2270,2270,0
|
||||
20250429,145100,123676490,2270,2270,2270,2270,11
|
||||
20250429,145000,123651520,2265,2265,2265,2265,1257
|
||||
20250429,144900,120804415,2260,2260,2260,2260,1
|
||||
20250429,144800,120802155,2260,2260,2260,2260,0
|
||||
20250429,144700,120802155,2260,2260,2260,2260,1
|
||||
20250429,144600,120799895,2260,2260,2260,2260,22
|
||||
20250429,144500,120750175,2260,2260,2260,2260,256
|
||||
20250429,144400,120171615,2270,2270,2270,2270,0
|
||||
20250429,144300,120171615,2270,2270,2270,2265,2530
|
||||
20250429,144200,114436880,2280,2280,2280,2280,7
|
||||
20250429,144100,114420920,2280,2280,2280,2280,0
|
||||
20250429,144000,114420920,2280,2280,2280,2280,4
|
||||
20250429,143900,114411800,2270,2270,2275,2270,52
|
||||
20250429,143800,114293515,2270,2275,2275,2270,54
|
||||
20250429,143700,114170685,2275,2275,2275,2275,0
|
||||
20250429,143600,114170685,2275,2275,2275,2275,0
|
||||
20250429,143500,114170685,2275,2275,2275,2275,55
|
||||
20250429,143400,114045560,2275,2275,2275,2275,46
|
||||
20250429,143300,113940910,2275,2275,2275,2275,0
|
||||
20250429,143200,113940910,2275,2275,2275,2275,100
|
||||
20250429,143100,113713410,2275,2275,2275,2275,0
|
||||
20250429,143000,113713410,2275,2275,2275,2275,0
|
||||
20250429,142900,113713410,2275,2275,2275,2275,111
|
||||
20250429,142800,113460885,2270,2270,2270,2270,99
|
||||
20250429,142700,113236155,2270,2270,2270,2270,99
|
||||
20250429,142600,113011425,2270,2270,2270,2270,0
|
||||
20250429,142500,113011425,2270,2270,2270,2270,0
|
||||
20250429,142400,113011425,2270,2270,2270,2270,0
|
||||
20250429,142300,113011425,2270,2270,2270,2270,0
|
||||
20250429,142200,113011425,2270,2270,2270,2270,1
|
||||
20250429,142100,113009155,2270,2270,2270,2270,76
|
||||
20250429,142000,112836635,2260,2260,2260,2260,0
|
||||
20250429,141900,112836635,2260,2260,2260,2260,1
|
||||
20250429,141800,112834375,2270,2270,2270,2270,0
|
||||
20250429,141700,112834375,2270,2270,2270,2270,11
|
||||
20250429,141600,112809405,2265,2265,2265,2265,196
|
||||
20250429,141500,112365465,2265,2265,2265,2265,0
|
||||
20250429,141400,112365465,2265,2265,2265,2265,0
|
||||
20250429,141300,112365465,2265,2265,2265,2265,0
|
||||
20250429,141200,112365465,2265,2265,2265,2265,0
|
||||
20250429,141100,112365465,2265,2265,2265,2265,100
|
||||
20250429,141000,112138965,2265,2265,2265,2265,0
|
||||
20250429,140900,112138965,2265,2265,2265,2265,0
|
||||
20250429,140800,112138965,2265,2265,2265,2265,0
|
||||
20250429,140700,112138965,2265,2265,2265,2265,0
|
||||
20250429,140600,112138965,2265,2260,2265,2260,25
|
||||
20250429,140500,112082345,2260,2260,2260,2260,0
|
||||
20250429,140400,112082345,2260,2260,2260,2260,0
|
||||
20250429,140300,112082345,2260,2260,2260,2260,0
|
||||
20250429,140200,112082345,2260,2260,2260,2260,0
|
||||
20250429,140100,112082345,2260,2255,2260,2255,96
|
||||
20250429,140000,111865855,2255,2255,2255,2255,0
|
||||
20250429,135900,111865855,2255,2255,2255,2255,0
|
||||
20250429,135800,111865855,2255,2255,2255,2255,0
|
||||
20250429,135700,111865855,2255,2255,2255,2255,0
|
||||
20250429,135600,111865855,2255,2255,2255,2255,0
|
||||
20250429,135500,111865855,2255,2255,2255,2255,0
|
||||
20250429,135400,111865855,2255,2255,2255,2255,0
|
||||
20250429,135300,111865855,2255,2255,2255,2255,11
|
||||
20250429,135200,111841050,2250,2250,2250,2250,0
|
||||
20250429,135100,111841050,2250,2250,2250,2250,99
|
||||
20250429,135000,111618300,2250,2250,2250,2250,0
|
||||
20250429,134900,111618300,2250,2250,2250,2250,0
|
||||
20250429,134800,111618300,2250,2250,2250,2250,0
|
||||
20250429,134700,111618300,2250,2250,2250,2250,128
|
||||
20250429,134600,111330300,2250,2245,2250,2245,976
|
||||
20250429,134500,109139175,2245,2245,2245,2245,0
|
||||
20250429,134400,109139175,2245,2245,2245,2245,0
|
||||
20250429,134300,109139175,2245,2240,2245,2235,559
|
||||
20250429,134200,107886760,2245,2245,2245,2245,0
|
||||
20250429,134100,107886760,2245,2245,2245,2245,0
|
||||
20250429,134000,107886760,2245,2245,2245,2245,49
|
||||
20250429,133900,107776755,2245,2245,2245,2240,104
|
||||
20250429,133800,107543655,2245,2245,2245,2245,0
|
||||
20250429,133700,107543655,2245,2245,2245,2245,9
|
||||
20250429,133600,107523450,2245,2245,2245,2245,0
|
||||
20250429,133500,107523450,2245,2245,2245,2245,0
|
||||
20250429,133400,107523450,2245,2245,2245,2245,0
|
||||
20250429,133300,107523450,2245,2245,2245,2245,0
|
||||
20250429,133200,107523450,2245,2245,2245,2245,0
|
||||
20250429,133100,107523450,2245,2245,2245,2245,0
|
||||
20250429,133000,107523450,2245,2245,2245,2245,0
|
||||
20250429,132900,107523450,2245,2245,2245,2245,0
|
||||
20250429,132800,107523450,2245,2245,2245,2245,0
|
||||
20250429,132700,107523450,2245,2245,2245,2245,0
|
||||
20250429,132600,107523450,2245,2245,2245,2245,0
|
||||
20250429,132500,107523450,2245,2245,2245,2245,0
|
||||
20250429,132400,107523450,2245,2245,2245,2245,0
|
||||
20250429,132300,107523450,2245,2245,2245,2245,0
|
||||
20250429,132200,107523450,2245,2245,2245,2245,0
|
||||
20250429,132100,107523450,2245,2245,2245,2245,0
|
||||
20250429,132000,107523450,2245,2245,2245,2245,0
|
||||
20250429,131900,107523450,2245,2245,2245,2245,0
|
||||
20250429,131800,107523450,2245,2245,2245,2245,0
|
||||
20250429,131700,107523450,2245,2245,2245,2245,0
|
||||
20250429,131600,107523450,2245,2245,2245,2245,0
|
||||
20250429,131500,107523450,2245,2245,2245,2245,0
|
||||
20250429,131400,107523450,2245,2245,2245,2245,0
|
||||
20250429,131300,107523450,2245,2245,2245,2245,0
|
||||
20250429,131200,107523450,2245,2245,2245,2245,0
|
||||
20250429,131100,107523450,2245,2245,2245,2245,0
|
||||
20250429,131000,107523450,2245,2245,2245,2245,0
|
||||
20250429,130900,107523450,2245,2245,2245,2245,0
|
||||
20250429,130800,107523450,2245,2245,2245,2245,0
|
||||
20250429,130700,107523450,2245,2245,2245,2245,0
|
||||
20250429,130600,107523450,2245,2245,2245,2245,1
|
||||
20250429,130500,107521205,2235,2235,2235,2235,0
|
||||
20250429,130400,107521205,2235,2235,2235,2235,0
|
||||
20250429,130300,107521205,2235,2235,2235,2235,0
|
||||
20250429,130200,107521205,2235,2235,2235,2235,0
|
||||
20250429,130100,107521205,2235,2235,2235,2235,0
|
||||
20250429,130000,107521205,2235,2235,2235,2235,0
|
||||
20250429,125900,107521205,2235,2235,2235,2235,19
|
||||
20250429,125800,107478740,2235,2235,2235,2235,36
|
||||
20250429,125700,107398280,2245,2235,2245,2235,37
|
||||
20250429,125600,107315575,2235,2245,2245,2235,19
|
||||
20250429,125500,107273100,2235,2235,2235,2235,37
|
||||
20250429,125400,107190405,2235,2235,2235,2235,37
|
||||
20250429,125300,107107710,2245,2235,2245,2235,19
|
||||
20250429,125200,107065235,2235,2235,2235,2235,71
|
||||
20250429,125100,106906550,2235,2235,2235,2235,36
|
||||
20250429,125000,106826090,2235,2235,2235,2235,19
|
||||
20250429,124900,106783625,2235,2245,2245,2235,37
|
||||
20250429,124800,106700920,2235,2235,2235,2235,65
|
||||
20250429,124700,106555645,2235,2235,2235,2235,18
|
||||
20250429,124600,106515415,2235,2235,2235,2235,37
|
||||
20250429,124500,106432720,2235,2235,2235,2235,37
|
||||
20250429,124400,106350025,2235,2235,2235,2235,18
|
||||
20250429,124300,106309795,2235,2235,2235,2235,37
|
||||
20250429,124200,106227100,2235,2235,2235,2235,37
|
||||
20250429,124100,106144405,2235,2235,2235,2235,18
|
||||
20250429,124000,106104175,2235,2235,2235,2235,37
|
||||
20250429,123900,106021480,2235,2240,2240,2235,36
|
||||
20250429,123800,105940995,2240,2245,2245,2240,20
|
||||
20250429,123700,105896190,2240,2240,2240,2240,36
|
||||
20250429,123600,105815550,2240,2240,2240,2240,37
|
||||
20250429,123500,105732670,2240,2245,2245,2240,23
|
||||
20250429,123400,105681125,2235,2235,2235,2235,37
|
||||
20250429,123300,105598430,2235,2235,2235,2235,37
|
||||
20250429,123200,105515735,2235,2235,2235,2235,18
|
||||
20250429,123100,105475505,2235,2235,2235,2235,37
|
||||
20250429,123000,105392810,2235,2235,2235,2235,36
|
||||
20250429,122900,105312350,2235,2235,2235,2235,19
|
||||
20250429,122800,105269885,2235,2235,2235,2235,36
|
||||
20250429,122700,105189425,2235,2235,2235,2235,37
|
||||
20250429,122600,105106730,2235,2235,2235,2235,19
|
||||
20250429,122500,105064265,2235,2235,2235,2235,37
|
||||
20250429,122400,104981570,2235,2235,2235,2235,37
|
||||
20250429,122300,104898875,2235,2235,2235,2235,18
|
||||
20250429,122200,104858645,2235,2235,2235,2235,37
|
||||
20250429,122100,104775950,2235,2235,2235,2235,36
|
||||
20250429,122000,104695490,2235,2235,2235,2235,19
|
||||
20250429,121900,104653025,2235,2235,2235,2235,36
|
||||
20250429,121800,104572565,2235,2235,2235,2235,37
|
||||
20250429,121700,104489870,2245,2235,2245,2235,19
|
||||
20250429,121600,104447395,2235,2235,2245,2235,38
|
||||
20250429,121500,104362455,2245,2235,2245,2235,38
|
||||
20250429,121400,104277515,2235,2235,2235,2235,18
|
||||
20250429,121300,104237285,2235,2245,2245,2235,38
|
||||
20250429,121200,104152345,2235,2245,2245,2235,39
|
||||
20250429,121100,104065160,2235,2245,2245,2235,19
|
||||
20250429,121000,104022685,2235,2235,2235,2235,37
|
||||
20250429,120900,103939990,2235,2235,2235,2235,36
|
||||
20250429,120800,103859530,2235,2235,2235,2235,19
|
||||
20250429,120700,103817065,2235,2235,2235,2235,36
|
||||
20250429,120600,103736605,2235,2235,2235,2235,37
|
||||
20250429,120500,103653910,2245,2235,2245,2235,19
|
||||
20250429,120400,103611435,2235,2235,2235,2235,37
|
||||
20250429,120300,103528740,2235,2235,2235,2235,37
|
||||
20250429,120200,103446045,2235,2235,2235,2235,18
|
||||
20250429,120100,103405815,2235,2235,2235,2235,37
|
||||
20250429,120000,103323120,2235,2235,2235,2235,39
|
||||
20250429,115900,103235955,2235,2235,2235,2235,19
|
||||
20250429,115800,103193490,2235,2235,2235,2235,40
|
||||
20250429,115700,103104090,2235,2235,2235,2235,37
|
||||
20250429,115600,103021395,2235,2235,2235,2235,21
|
||||
20250429,115500,102974460,2235,2235,2235,2235,39
|
||||
20250429,115400,102887295,2235,2235,2235,2235,38
|
||||
20250429,115300,102802365,2235,2235,2235,2235,20
|
||||
20250429,115200,102757665,2235,2235,2235,2235,40
|
||||
20250429,115100,102668265,2235,2235,2235,2235,36
|
||||
20250429,115000,102587805,2235,2235,2235,2235,22
|
||||
20250429,114900,102538635,2235,2235,2235,2235,38
|
||||
20250429,114800,102453705,2235,2240,2240,2235,38
|
||||
20250429,114700,102368685,2240,2240,2240,2240,21
|
||||
20250429,114600,102321645,2240,2240,2240,2240,39
|
||||
20250429,114500,102234285,2240,2240,2245,2240,40
|
||||
20250429,114400,102144680,2240,2240,2240,2240,20
|
||||
20250429,114300,102099880,2240,2245,2245,2240,38
|
||||
20250429,114200,102014670,2245,2245,2245,2245,40
|
||||
20250429,114100,101924870,2245,2245,2245,2245,19
|
||||
20250429,114000,101882215,2245,2245,2245,2245,39
|
||||
20250429,113900,101794660,2245,2245,2245,2245,38
|
||||
20250429,113800,101709350,2245,2245,2260,2245,111
|
||||
20250429,113700,101458820,2245,2245,2245,2245,37
|
||||
20250429,113600,101375755,2245,2240,2255,2240,139
|
||||
20250429,113500,101062800,2240,2240,2240,2240,19
|
||||
20250429,113400,101020240,2240,2240,2240,2240,39
|
||||
20250429,113300,100932880,2240,2240,2240,2240,40
|
||||
20250429,113200,100843280,2255,2240,2255,2240,119
|
||||
20250429,113100,100575220,2240,2240,2240,2240,39
|
||||
20250429,113000,100487860,2240,2240,2240,2240,38
|
||||
20250429,112900,100402740,2240,2240,2255,2240,94
|
||||
20250429,112800,100191085,2240,2240,2255,2240,86
|
||||
20250429,112700,99997710,2240,2240,2250,2240,289
|
||||
20250429,112600,99348860,2240,2240,2240,2240,19
|
||||
20250429,112500,99306300,2240,2240,2250,2240,89
|
||||
20250429,112400,99106440,2240,2240,2240,2240,38
|
||||
20250429,112300,99021320,2240,2240,2240,2240,21
|
||||
20250429,112200,98974280,2240,2240,2240,2240,39
|
||||
20250429,112100,98886920,2240,2240,2240,2240,37
|
||||
20250429,112000,98804040,2245,2235,2245,2235,792
|
||||
20250429,111900,97029705,2235,2235,2235,2235,39
|
||||
20250429,111800,96942540,2235,2245,2245,2235,95
|
||||
20250429,111700,96729635,2235,2235,2235,2235,22
|
||||
20250429,111600,96680465,2235,2235,2235,2235,39
|
||||
20250429,111500,96593300,2235,2245,2245,2235,39
|
||||
20250429,111400,96506125,2235,2235,2235,2235,20
|
||||
20250429,111300,96461425,2235,2235,2235,2235,40
|
||||
20250429,111200,96372025,2235,2235,2235,2235,38
|
||||
20250429,111100,96287095,2235,2235,2235,2235,20
|
||||
20250429,111000,96242395,2235,2240,2240,2235,40
|
||||
20250429,110900,96152985,2235,2235,2235,2235,40
|
||||
20250429,110800,96063585,2235,2235,2235,2235,20
|
||||
20250429,110700,96018885,2235,2235,2235,2235,38
|
||||
20250429,110600,95933955,2235,2235,2245,2235,43
|
||||
20250429,110500,95837830,2235,2235,2235,2235,19
|
||||
20250429,110400,95795365,2235,2235,2235,2235,39
|
||||
20250429,110300,95708200,2235,2235,2235,2235,39
|
||||
20250429,110200,95621035,2235,2235,2235,2235,20
|
||||
20250429,110100,95576335,2235,2235,2245,2235,39
|
||||
20250429,110000,95489160,2235,2240,2240,2235,39
|
||||
20250429,105900,95401905,2240,2240,2240,2240,20
|
||||
20250429,105800,95357105,2240,2240,2240,2240,38
|
||||
20250429,105700,95271985,2240,2240,2240,2240,40
|
||||
20250429,105600,95182385,2240,2240,2240,2240,20
|
||||
20250429,105500,95137585,2240,2240,2240,2235,38
|
||||
20250429,105400,95052470,2240,2240,2240,2240,40
|
||||
20250429,105300,94962870,2240,2240,2240,2240,19
|
||||
20250429,105200,94920310,2240,2245,2245,2240,143
|
||||
20250429,105100,94599365,2245,2245,2245,2245,38
|
||||
20250429,105000,94514055,2245,2245,2245,2245,21
|
||||
20250429,104900,94466910,2245,2245,2245,2245,38
|
||||
20250429,104800,94381600,2245,2245,2260,2245,49
|
||||
20250429,104700,94271430,2245,2255,2255,2245,117
|
||||
20250429,104600,94007795,2240,2240,2240,2240,42
|
||||
20250429,104500,93913715,2240,2240,2240,2240,37
|
||||
20250429,104400,93830835,2240,2245,2245,2240,67
|
||||
20250429,104300,93680425,2245,2255,2255,2245,41
|
||||
20250429,104200,93588360,2245,2245,2255,2245,39
|
||||
20250429,104100,93500795,2245,2245,2245,2245,20
|
||||
20250429,104000,93455895,2245,2245,2245,2245,40
|
||||
20250429,103900,93366095,2245,2245,2245,2245,37
|
||||
20250429,103800,93283030,2245,2245,2245,2245,21
|
||||
20250429,103700,93235885,2245,2245,2245,2245,40
|
||||
20250429,103600,93146085,2245,2250,2250,2245,38
|
||||
20250429,103500,93060690,2250,2250,2250,2250,20
|
||||
20250429,103400,93015690,2250,2250,2250,2250,38
|
||||
20250429,103300,92930190,2250,2250,2250,2250,40
|
||||
20250429,103200,92840190,2250,2250,2250,2250,19
|
||||
20250429,103100,92797440,2250,2250,2250,2250,50
|
||||
20250429,103000,92684940,2250,2250,2250,2250,38
|
||||
20250429,102900,92599440,2250,2250,2250,2250,21
|
||||
20250429,102800,92552190,2250,2250,2260,2250,2341
|
||||
20250429,102700,87274480,2245,2245,2245,2245,40
|
||||
20250429,102600,87184680,2255,2255,2255,2255,115
|
||||
20250429,102500,86925355,2255,2255,2255,2255,38
|
||||
20250429,102400,86839665,2255,2255,2255,2255,39
|
||||
20250429,102300,86751720,2255,2260,2260,2255,1620
|
||||
20250429,102200,83091835,2260,2260,2260,2260,38
|
||||
20250429,102100,83005955,2260,2260,2270,2260,88
|
||||
20250429,102000,82806585,2270,2260,2275,2260,163
|
||||
20250429,101900,82436275,2260,2275,2275,2260,138
|
||||
20250429,101800,82122895,2260,2260,2260,2260,39
|
||||
20250429,101700,82034755,2260,2260,2260,2260,20
|
||||
20250429,101600,81989555,2260,2260,2275,2260,147
|
||||
20250429,101500,81655715,2260,2260,2260,2260,40
|
||||
20250429,101400,81565315,2260,2270,2270,2260,128
|
||||
20250429,101300,81274955,2270,2270,2270,2270,40
|
||||
20250429,101200,81184155,2280,2270,2280,2270,57
|
||||
20250429,101100,81054575,2270,2280,2280,2270,21
|
||||
20250429,101000,81006895,2260,2270,2270,2260,740
|
||||
20250429,100900,79332475,2270,2270,2290,2270,196
|
||||
20250429,100800,78885100,2270,2270,2285,2270,256
|
||||
20250429,100700,78300470,2270,2285,2285,2270,155
|
||||
20250429,100600,77946865,2270,2270,2270,2270,38
|
||||
20250429,100500,77860605,2270,2265,2270,2265,21
|
||||
20250429,100400,77813025,2265,2265,2265,2265,40
|
||||
20250429,100300,77722425,2265,2265,2280,2265,57
|
||||
20250429,100200,77593035,2265,2265,2285,2265,120
|
||||
20250429,100100,77319920,2265,2265,2285,2265,139
|
||||
20250429,100000,77004030,2260,2260,2265,2260,38
|
||||
20250429,095900,76918140,2260,2255,2285,2255,174
|
||||
20250429,095800,76522105,2255,2255,2255,2255,38
|
||||
20250429,095700,76436415,2255,2255,2255,2255,39
|
||||
20250429,095600,76348470,2255,2255,2255,2255,21
|
||||
20250429,095500,76301115,2255,2255,2255,2255,38
|
||||
20250429,095400,76215425,2255,2260,2260,2255,42
|
||||
20250429,095300,76120605,2265,2265,2265,2265,17
|
||||
20250429,095200,76082100,2265,2265,2265,2265,39
|
||||
20250429,095100,75993765,2265,2260,2265,2260,206
|
||||
20250429,095000,75527365,2260,2265,2265,2260,947
|
||||
20250429,094900,73387020,2265,2245,2300,2245,22610
|
||||
20250429,094800,21541775,2235,2235,2240,2235,145
|
||||
20250429,094700,21217175,2235,2235,2235,2235,320
|
||||
20250429,094600,20501975,2235,2235,2235,2235,38
|
||||
20250429,094500,20417045,2235,2235,2235,2235,41
|
||||
20250429,094400,20325410,2235,2225,2235,2225,141
|
||||
20250429,094300,20010475,2225,2225,2225,2225,39
|
||||
20250429,094200,19923700,2225,2215,2225,2215,310
|
||||
20250429,094100,19234150,2215,2215,2215,2215,20
|
||||
20250429,094000,19189850,2215,2220,2225,2215,39
|
||||
20250429,093900,19103445,2220,2220,2220,2220,38
|
||||
20250429,093800,19019085,2220,2225,2225,2220,37
|
||||
20250429,093700,18936765,2230,2215,2230,2215,636
|
||||
20250429,093600,17522605,2215,2210,2220,2210,39
|
||||
20250429,093500,17436300,2210,2210,2210,2210,23
|
||||
20250429,093400,17385470,2210,2220,2220,2210,41
|
||||
20250429,093300,17294830,2215,2210,2215,2210,47
|
||||
20250429,093200,17190870,2210,2220,2220,2210,9
|
||||
20250429,093100,17170900,2220,2215,2220,2215,168
|
||||
20250429,093000,16798040,2215,2215,2215,2215,36
|
||||
20250429,092900,16718300,2215,2215,2215,2215,20
|
||||
20250429,092800,16674000,2215,2215,2215,2215,37
|
||||
20250429,092700,16592045,2215,2215,2215,2215,37
|
||||
20250429,092600,16510090,2215,2215,2215,2215,19
|
||||
20250429,092500,16468005,2215,2215,2215,2215,37
|
||||
20250429,092400,16386050,2215,2215,2215,2215,39
|
||||
20250429,092300,16299665,2215,2215,2215,2215,18
|
||||
20250429,092200,16259795,2215,2215,2215,2215,37
|
||||
20250429,092100,16177840,2225,2215,2225,2215,163
|
||||
20250429,092000,15816145,2210,2210,2210,2210,19
|
||||
20250429,091900,15774155,2210,2220,2220,2210,38
|
||||
20250429,091800,15690155,2210,2210,2210,2210,37
|
||||
20250429,091700,15608385,2215,2205,2215,2200,678
|
||||
20250429,091600,14110420,2205,2200,2205,2200,56
|
||||
20250429,091500,13987120,2200,2200,2200,2200,609
|
||||
20250429,091400,12647320,2200,2215,2215,2200,19
|
||||
20250429,091300,12605505,2200,2200,2200,2200,42
|
||||
20250429,091200,12513105,2200,2205,2205,2200,260
|
||||
20250429,091100,11940460,2215,2230,2230,2210,961
|
||||
20250429,091000,9811715,2230,2230,2240,2230,38
|
||||
20250429,090900,9726965,2235,2235,2235,2235,196
|
||||
20250429,090800,9288905,2250,2240,2280,2235,1866
|
||||
20250429,090700,5105620,2240,2240,2280,2240,269
|
||||
20250429,090600,4499365,2240,2240,2240,2240,74
|
||||
20250429,090500,4333605,2250,2245,2250,2240,19
|
||||
20250429,090400,4291025,2250,2240,2250,2240,38
|
||||
20250429,090300,4205895,2250,2230,2250,2230,806
|
||||
20250429,090200,2393475,2230,2245,2245,2230,894
|
||||
20250429,090100,388850,2245,2245,2290,2245,35
|
||||
20250429,090000,309830,2245,2245,2255,2245,138
|
||||
|
Reference in New Issue
Block a user