Update 2025-04-29 2740 candle_min
This commit is contained in:
592
020710/min/candle-20250429.csv
Normal file
592
020710/min/candle-20250429.csv
Normal file
@@ -0,0 +1,592 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,185000,39639691345,9010,9010,9010,9010,43055
|
||||
20250429,184900,39639691345,9010,9010,9010,9010,0
|
||||
20250429,184800,39639691345,9010,9010,9010,9010,0
|
||||
20250429,184700,39639691345,9010,9010,9010,9010,0
|
||||
20250429,184600,39639691345,9010,9010,9010,9010,0
|
||||
20250429,184500,39639691345,9010,9010,9010,9010,0
|
||||
20250429,184400,39639691345,9010,9010,9010,9010,0
|
||||
20250429,184300,39639691345,9010,9010,9010,9010,0
|
||||
20250429,184200,39639691345,9010,9010,9010,9010,0
|
||||
20250429,184100,39639691345,9010,9010,9010,9010,0
|
||||
20250429,184000,39639691345,9010,9010,9010,9010,0
|
||||
20250429,183900,39639691345,9010,9010,9010,9010,0
|
||||
20250429,183800,39639691345,9010,9010,9010,9010,0
|
||||
20250429,183700,39639691345,9010,9010,9010,9010,0
|
||||
20250429,183600,39639691345,9010,9010,9010,9010,0
|
||||
20250429,183500,39639691345,9010,9010,9010,9010,0
|
||||
20250429,183400,39639691345,9010,9010,9010,9010,0
|
||||
20250429,183300,39639691345,9010,9010,9010,9010,0
|
||||
20250429,183200,39639691345,9010,9010,9010,9010,0
|
||||
20250429,183100,39639691345,9010,9010,9010,9010,0
|
||||
20250429,183000,39639691345,9010,9010,9010,9010,0
|
||||
20250429,182900,39639691345,9010,9010,9010,9010,0
|
||||
20250429,182800,39639691345,9010,9010,9010,9010,0
|
||||
20250429,182700,39639691345,9010,9010,9010,9010,0
|
||||
20250429,182600,39639691345,9010,9010,9010,9010,0
|
||||
20250429,182500,39639691345,9010,9010,9010,9010,0
|
||||
20250429,182400,39639691345,9010,9010,9010,9010,0
|
||||
20250429,182300,39639691345,9010,9010,9010,9010,0
|
||||
20250429,182200,39639691345,9010,9010,9010,9010,0
|
||||
20250429,182100,39639691345,9010,9010,9010,9010,0
|
||||
20250429,182000,39639691345,9010,9010,9010,9010,43055
|
||||
20250429,181900,39639691345,9010,9010,9010,9010,0
|
||||
20250429,181800,39639691345,9010,9010,9010,9010,0
|
||||
20250429,181700,39639691345,9010,9010,9010,9010,0
|
||||
20250429,181600,39639691345,9010,9010,9010,9010,0
|
||||
20250429,181500,39639691345,9010,9010,9010,9010,0
|
||||
20250429,181400,39639691345,9010,9010,9010,9010,0
|
||||
20250429,181300,39639691345,9010,9010,9010,9010,0
|
||||
20250429,181200,39639691345,9010,9010,9010,9010,0
|
||||
20250429,181100,39639691345,9010,9010,9010,9010,0
|
||||
20250429,181000,39639691345,9010,9010,9010,9010,0
|
||||
20250429,180900,39639691345,9010,9010,9010,9010,0
|
||||
20250429,180800,39639691345,9010,9010,9010,9010,0
|
||||
20250429,180700,39639691345,9010,9010,9010,9010,0
|
||||
20250429,180600,39639691345,9010,9010,9010,9010,0
|
||||
20250429,180500,39639691345,9010,9010,9010,9010,0
|
||||
20250429,180400,39639691345,9010,9010,9010,9010,0
|
||||
20250429,180300,39639691345,9010,9010,9010,9010,0
|
||||
20250429,180200,39639691345,9010,9010,9010,9010,0
|
||||
20250429,180100,39639691345,9010,9010,9010,9010,0
|
||||
20250429,180000,39639691345,9010,9010,9010,9010,0
|
||||
20250429,175900,39639691345,9010,9010,9010,9010,0
|
||||
20250429,175800,39639691345,9010,9010,9010,9010,0
|
||||
20250429,175700,39639691345,9010,9010,9010,9010,0
|
||||
20250429,175600,39639691345,9010,9010,9010,9010,0
|
||||
20250429,175500,39639691345,9010,9010,9010,9010,0
|
||||
20250429,175400,39639691345,9010,9010,9010,9010,0
|
||||
20250429,175300,39639691345,9010,9010,9010,9010,0
|
||||
20250429,175200,39639691345,9010,9010,9010,9010,0
|
||||
20250429,175100,39639691345,9010,9010,9010,9010,0
|
||||
20250429,175000,39639691345,9010,9010,9010,9010,43055
|
||||
20250429,174900,39639691345,9010,9010,9010,9010,0
|
||||
20250429,174800,39639691345,9010,9010,9010,9010,0
|
||||
20250429,174700,39639691345,9010,9010,9010,9010,0
|
||||
20250429,174600,39639691345,9010,9010,9010,9010,0
|
||||
20250429,174500,39639691345,9010,9010,9010,9010,0
|
||||
20250429,174400,39639691345,9010,9010,9010,9010,0
|
||||
20250429,174300,39639691345,9010,9010,9010,9010,0
|
||||
20250429,174200,39639691345,9010,9010,9010,9010,0
|
||||
20250429,174100,39639691345,9010,9010,9010,9010,0
|
||||
20250429,174000,39639691345,9010,9010,9010,9010,0
|
||||
20250429,173900,39639691345,9010,9010,9010,9010,0
|
||||
20250429,173800,39639691345,9010,9010,9010,9010,0
|
||||
20250429,173700,39639691345,9010,9010,9010,9010,0
|
||||
20250429,173600,39639691345,9010,9010,9010,9010,0
|
||||
20250429,173500,39639691345,9010,9010,9010,9010,0
|
||||
20250429,173400,39639691345,9010,9010,9010,9010,0
|
||||
20250429,173300,39639691345,9010,9010,9010,9010,0
|
||||
20250429,173200,39639691345,9010,9010,9010,9010,0
|
||||
20250429,173100,39639691345,9010,9010,9010,9010,0
|
||||
20250429,173000,39639691345,9010,9010,9010,9010,0
|
||||
20250429,172900,39639691345,9010,9010,9010,9010,0
|
||||
20250429,172800,39639691345,9010,9010,9010,9010,0
|
||||
20250429,172700,39639691345,9010,9010,9010,9010,0
|
||||
20250429,172600,39639691345,9010,9010,9010,9010,0
|
||||
20250429,172500,39639691345,9010,9010,9010,9010,0
|
||||
20250429,172400,39639691345,9010,9010,9010,9010,0
|
||||
20250429,172300,39639691345,9010,9010,9010,9010,0
|
||||
20250429,172200,39639691345,9010,9010,9010,9010,0
|
||||
20250429,172100,39639691345,9010,9010,9010,9010,0
|
||||
20250429,172000,39639691345,9010,9010,9010,9010,43055
|
||||
20250429,171900,39639691345,9010,9010,9010,9010,0
|
||||
20250429,171800,39639691345,9010,9010,9010,9010,0
|
||||
20250429,171700,39639691345,9010,9010,9010,9010,0
|
||||
20250429,171600,39639691345,9010,9010,9010,9010,0
|
||||
20250429,171500,39639691345,9010,9010,9010,9010,0
|
||||
20250429,171400,39639691345,9010,9010,9010,9010,0
|
||||
20250429,171300,39639691345,9010,9010,9010,9010,0
|
||||
20250429,171200,39639691345,9010,9010,9010,9010,0
|
||||
20250429,171100,39639691345,9010,9010,9010,9010,0
|
||||
20250429,171000,39639691345,9010,9010,9010,9010,0
|
||||
20250429,170900,39639691345,9010,9010,9010,9010,0
|
||||
20250429,170800,39639691345,9010,9010,9010,9010,0
|
||||
20250429,170700,39639691345,9010,9010,9010,9010,0
|
||||
20250429,170600,39639691345,9010,9010,9010,9010,0
|
||||
20250429,170500,39639691345,9010,9010,9010,9010,0
|
||||
20250429,170400,39639691345,9010,9010,9010,9010,0
|
||||
20250429,170300,39639691345,9010,9010,9010,9010,0
|
||||
20250429,170200,39639691345,9010,9010,9010,9010,0
|
||||
20250429,170100,39639691345,9010,9010,9010,9010,0
|
||||
20250429,170000,39639691345,9010,9010,9010,9010,0
|
||||
20250429,165900,39639691345,9010,9010,9010,9010,0
|
||||
20250429,165800,39639691345,9010,9010,9010,9010,0
|
||||
20250429,165700,39639691345,9010,9010,9010,9010,0
|
||||
20250429,165600,39639691345,9010,9010,9010,9010,0
|
||||
20250429,165500,39639691345,9010,9010,9010,9010,0
|
||||
20250429,165400,39639691345,9010,9010,9010,9010,0
|
||||
20250429,165300,39639691345,9010,9010,9010,9010,0
|
||||
20250429,165200,39639691345,9010,9010,9010,9010,0
|
||||
20250429,165100,39639691345,9010,9010,9010,9010,0
|
||||
20250429,165000,39639691345,9010,9010,9010,9010,43055
|
||||
20250429,164900,39639691345,9010,9010,9010,9010,0
|
||||
20250429,164800,39639691345,9010,9010,9010,9010,0
|
||||
20250429,164700,39639691345,9010,9010,9010,9010,0
|
||||
20250429,164600,39639691345,9010,9010,9010,9010,0
|
||||
20250429,164500,39639691345,9010,9010,9010,9010,0
|
||||
20250429,164400,39639691345,9010,9010,9010,9010,0
|
||||
20250429,164300,39639691345,9010,9010,9010,9010,0
|
||||
20250429,164200,39639691345,9010,9010,9010,9010,0
|
||||
20250429,164100,39639691345,9010,9010,9010,9010,0
|
||||
20250429,164000,39639691345,9010,9010,9010,9010,0
|
||||
20250429,163900,39639691345,9010,9010,9010,9010,0
|
||||
20250429,163800,39639691345,9010,9010,9010,9010,0
|
||||
20250429,163700,39639691345,9010,9010,9010,9010,0
|
||||
20250429,163600,39639691345,9010,9010,9010,9010,0
|
||||
20250429,163500,39639691345,9010,9010,9010,9010,0
|
||||
20250429,163400,39639691345,9010,9010,9010,9010,0
|
||||
20250429,163300,39639691345,9010,9010,9010,9010,0
|
||||
20250429,163200,39639691345,9010,9010,9010,9010,0
|
||||
20250429,163100,39639691345,9010,9010,9010,9010,0
|
||||
20250429,163000,39639691345,9010,9010,9010,9010,0
|
||||
20250429,162900,39639691345,9010,9010,9010,9010,0
|
||||
20250429,162800,39639691345,9010,9010,9010,9010,0
|
||||
20250429,162700,39639691345,9010,9010,9010,9010,0
|
||||
20250429,162600,39639691345,9010,9010,9010,9010,0
|
||||
20250429,162500,39639691345,9010,9010,9010,9010,0
|
||||
20250429,162400,39639691345,9010,9010,9010,9010,0
|
||||
20250429,162300,39639691345,9010,9010,9010,9010,0
|
||||
20250429,162200,39639691345,9010,9010,9010,9010,0
|
||||
20250429,162100,39639691345,9010,9010,9010,9010,0
|
||||
20250429,162000,39639691345,9010,9010,9010,9010,43055
|
||||
20250429,161900,39639691345,9010,9010,9010,9010,0
|
||||
20250429,161800,39639691345,9010,9010,9010,9010,0
|
||||
20250429,161700,39639691345,9010,9010,9010,9010,0
|
||||
20250429,161600,39639691345,9010,9010,9010,9010,0
|
||||
20250429,161500,39639691345,9010,9010,9010,9010,0
|
||||
20250429,161400,39639691345,9010,9010,9010,9010,0
|
||||
20250429,161300,39639691345,9010,9010,9010,9010,0
|
||||
20250429,161200,39639691345,9010,9010,9010,9010,0
|
||||
20250429,161100,39639691345,9010,9010,9010,9010,0
|
||||
20250429,161000,39639691345,9010,9010,9010,9010,0
|
||||
20250429,160900,39639691345,9010,9010,9010,9010,0
|
||||
20250429,160800,39639691345,9010,9010,9010,9010,0
|
||||
20250429,160700,39639691345,9010,9010,9010,9010,0
|
||||
20250429,160600,39639691345,9010,9010,9010,9010,0
|
||||
20250429,160500,39639691345,9010,9010,9010,9010,0
|
||||
20250429,160400,39639691345,9010,9010,9010,9010,0
|
||||
20250429,160300,39639691345,9010,9010,9010,9010,0
|
||||
20250429,160200,39639691345,9010,9010,9010,9010,0
|
||||
20250429,160100,39639691345,9010,9010,9010,9010,0
|
||||
20250429,160000,39639691345,9010,9010,9010,9010,0
|
||||
20250429,155900,39639691345,9010,9010,9010,9010,0
|
||||
20250429,155800,39639691345,9010,9010,9010,9010,0
|
||||
20250429,155700,39639691345,9010,9010,9010,9010,0
|
||||
20250429,155600,39639691345,9010,9010,9010,9010,0
|
||||
20250429,155500,39639691345,9010,9010,9010,9010,0
|
||||
20250429,155400,39639691345,9010,9010,9010,9010,0
|
||||
20250429,155300,39639691345,9010,9010,9010,9010,0
|
||||
20250429,155200,39639691345,9010,9010,9010,9010,0
|
||||
20250429,155100,39639691345,9010,9010,9010,9010,0
|
||||
20250429,155000,39639691345,9010,9010,9010,9010,43055
|
||||
20250429,154900,39639691345,9010,9010,9010,9010,0
|
||||
20250429,154800,39639691345,9010,9010,9010,9010,0
|
||||
20250429,154700,39639691345,9010,9010,9010,9010,0
|
||||
20250429,154600,39639691345,9010,9010,9010,9010,0
|
||||
20250429,154500,39639691345,9010,9010,9010,9010,0
|
||||
20250429,154400,39639691345,9010,9010,9010,9010,0
|
||||
20250429,154300,39639691345,9010,9010,9010,9010,0
|
||||
20250429,154200,39639691345,9010,9010,9010,9010,0
|
||||
20250429,154100,39639691345,9010,9010,9010,9010,0
|
||||
20250429,154000,39639691345,9010,9010,9010,9010,0
|
||||
20250429,153900,39639691345,9010,9010,9010,9010,0
|
||||
20250429,153800,39639691345,9010,9010,9010,9010,0
|
||||
20250429,153700,39639691345,9010,9010,9010,9010,0
|
||||
20250429,153600,39639691345,9010,9010,9010,9010,0
|
||||
20250429,153500,39639691345,9010,9010,9010,9010,0
|
||||
20250429,153400,39639691345,9010,9010,9010,9010,0
|
||||
20250429,153300,39639691345,9010,9010,9010,9010,0
|
||||
20250429,153200,39639691345,9010,9010,9010,9010,0
|
||||
20250429,153100,39639691345,9010,9010,9010,9010,0
|
||||
20250429,153000,39639691345,9010,9010,9010,9010,43055
|
||||
20250429,152900,39251765795,9040,9040,9040,9040,0
|
||||
20250429,152800,39251765795,9040,9040,9040,9040,0
|
||||
20250429,152700,39251765795,9040,9040,9040,9040,0
|
||||
20250429,152600,39251765795,9040,9040,9040,9040,0
|
||||
20250429,152500,39251765795,9040,9040,9040,9040,0
|
||||
20250429,152400,39251765795,9040,9040,9040,9040,0
|
||||
20250429,152300,39251765795,9040,9040,9040,9040,0
|
||||
20250429,152200,39251765795,9040,9040,9040,9040,0
|
||||
20250429,152100,39251765795,9040,9040,9040,9040,0
|
||||
20250429,152000,39251765795,9040,9040,9040,9040,0
|
||||
20250429,151900,39251765795,9040,9010,9040,8970,32160
|
||||
20250429,151800,38961955975,9000,8990,9020,8960,19123
|
||||
20250429,151700,38790173985,9000,9010,9040,8970,15537
|
||||
20250429,151600,38650287875,9040,9040,9050,8960,29580
|
||||
20250429,151500,38383957480,9040,9150,9160,9030,30245
|
||||
20250429,151400,38108448795,9150,9060,9170,9050,66797
|
||||
20250429,151300,37498599135,9060,8960,9080,8960,29808
|
||||
20250429,151200,37229633900,8960,8880,8960,8870,15190
|
||||
20250429,151100,37094267240,8900,8880,8900,8850,14883
|
||||
20250429,151000,36962289870,8870,8900,8900,8860,10651
|
||||
20250429,150900,36867673175,8920,8780,8920,8780,16463
|
||||
20250429,150800,36721948710,8780,8770,8780,8750,6659
|
||||
20250429,150700,36663587310,8760,8750,8770,8740,6819
|
||||
20250429,150600,36603886570,8750,8700,8750,8700,6623
|
||||
20250429,150500,36546046120,8700,8690,8710,8680,7340
|
||||
20250429,150400,36482209360,8690,8690,8690,8670,3483
|
||||
20250429,150300,36451957000,8690,8650,8690,8650,8994
|
||||
20250429,150200,36374027350,8650,8650,8670,8640,11737
|
||||
20250429,150100,36272412380,8650,8675,8680,8640,17186
|
||||
20250429,150000,36123631765,8680,8710,8710,8650,14470
|
||||
20250429,145900,35998257395,8710,8690,8740,8670,16034
|
||||
20250429,145800,35858897155,8700,8720,8730,8670,19673
|
||||
20250429,145700,35687931885,8700,8750,8760,8700,14086
|
||||
20250429,145600,35565062885,8740,8750,8760,8740,6600
|
||||
20250429,145500,35507316575,8750,8730,8750,8730,4485
|
||||
20250429,145400,35468115915,8730,8740,8750,8720,5012
|
||||
20250429,145300,35424309775,8750,8750,8750,8690,6398
|
||||
20250429,145200,35368503195,8730,8730,8750,8700,14185
|
||||
20250429,145100,35244833315,8730,8680,8730,8680,3101
|
||||
20250429,145000,35217816195,8670,8680,8700,8650,11973
|
||||
20250429,144900,35114018045,8670,8720,8720,8670,22169
|
||||
20250429,144800,34921439385,8710,8720,8750,8690,31023
|
||||
20250429,144700,34651363055,8710,8775,8780,8710,21673
|
||||
20250429,144600,34461873915,8770,8830,8830,8770,26096
|
||||
20250429,144500,34232210380,8830,8865,8870,8820,9830
|
||||
20250429,144400,34145293565,8865,8880,8900,8830,14247
|
||||
20250429,144300,34019137070,8860,8925,8940,8850,8542
|
||||
20250429,144200,33943097325,8920,8930,8930,8840,21183
|
||||
20250429,144100,33754965840,8930,8960,8970,8930,7929
|
||||
20250429,144000,33684010550,8950,8970,8970,8950,2459
|
||||
20250429,143900,33661994490,8960,8990,8990,8950,3179
|
||||
20250429,143800,33633476370,8990,8940,8990,8935,5392
|
||||
20250429,143700,33585166120,8940,8930,8950,8920,551
|
||||
20250429,143600,33580244380,8930,8920,8930,8920,4773
|
||||
20250429,143500,33537668370,8930,8930,8950,8920,8525
|
||||
20250429,143400,33461480660,8940,8930,8940,8930,1672
|
||||
20250429,143300,33446548460,8930,8930,8940,8930,1858
|
||||
20250429,143200,33429951210,8930,8930,8940,8930,1607
|
||||
20250429,143100,33415599900,8940,8940,8940,8930,3873
|
||||
20250429,143000,33381002710,8940,8940,8940,8930,2341
|
||||
20250429,142900,33360082510,8940,8935,8940,8920,2852
|
||||
20250429,142800,33334621585,8940,8930,8940,8920,4963
|
||||
20250429,142700,33290287880,8920,8920,8920,8910,1563
|
||||
20250429,142600,33276351985,8920,8900,8930,8900,1766
|
||||
20250429,142500,33260620285,8900,8880,8900,8880,1992
|
||||
20250429,142400,33242899755,8880,8880,8880,8870,1111
|
||||
20250429,142300,33233040975,8870,8880,8890,8870,1853
|
||||
20250429,142200,33216593625,8880,8880,8890,8880,929
|
||||
20250429,142100,33208343495,8880,8870,8900,8870,1634
|
||||
20250429,142000,33193829365,8880,8880,8890,8860,4499
|
||||
20250429,141900,33153907175,8880,8890,8900,8880,1118
|
||||
20250429,141800,33143960735,8890,8910,8930,8850,3043
|
||||
20250429,141700,33116877035,8910,8850,8920,8830,8406
|
||||
20250429,141600,33042495935,8840,8830,8870,8820,4497
|
||||
20250429,141500,33002758835,8830,8860,8860,8820,13276
|
||||
20250429,141400,32885470095,8860,8900,8900,8850,2626
|
||||
20250429,141300,32862206265,8900,8930,8930,8820,23182
|
||||
20250429,141200,32656488175,8940,8940,8950,8930,3423
|
||||
20250429,141100,32625898095,8940,8960,8960,8940,833
|
||||
20250429,141000,32618442185,8940,8960,8970,8940,2833
|
||||
20250429,140900,32593069275,8960,8960,8980,8950,2031
|
||||
20250429,140800,32574871375,8940,8940,8960,8930,4972
|
||||
20250429,140700,32530358055,8950,8960,8960,8930,8729
|
||||
20250429,140600,32452325225,8950,8990,8990,8950,5720
|
||||
20250429,140500,32401047065,8990,8960,8990,8950,2962
|
||||
20250429,140400,32374501545,8960,8950,8990,8950,6414
|
||||
20250429,140300,32317091645,8950,8980,9000,8940,9027
|
||||
20250429,140200,32236107735,8980,8990,9020,8930,4569
|
||||
20250429,140100,32195152035,9000,8910,9000,8910,8104
|
||||
20250429,140000,32122621775,8910,8910,8910,8870,4884
|
||||
20250429,135900,32079128455,8880,8930,8940,8870,22615
|
||||
20250429,135800,31877855075,8940,8950,8960,8910,14878
|
||||
20250429,135700,31744903675,8950,9090,9130,8940,20253
|
||||
20250429,135600,31562441465,9090,9150,9150,9090,15307
|
||||
20250429,135500,31422821645,9150,9120,9170,9110,11100
|
||||
20250429,135400,31321382320,9120,9105,9180,9100,19917
|
||||
20250429,135300,31139537820,9110,9120,9150,9080,15104
|
||||
20250429,135200,31001825470,9130,9180,9200,9130,23370
|
||||
20250429,135100,30787691230,9190,9090,9200,9090,28020
|
||||
20250429,135000,30531520860,9090,9040,9100,9030,14759
|
||||
20250429,134900,30397755650,9050,9040,9050,9020,9340
|
||||
20250429,134800,30313411900,9040,9030,9050,9020,7650
|
||||
20250429,134700,30244349050,9020,9020,9030,9010,4337
|
||||
20250429,134600,30205218295,9020,9000,9030,8980,4679
|
||||
20250429,134500,30163113695,8990,9010,9030,8980,6982
|
||||
20250429,134400,30100264275,9020,9020,9060,9010,8929
|
||||
20250429,134300,30019612360,9040,9100,9110,9030,13694
|
||||
20250429,134200,29895436770,9100,9100,9130,9080,27918
|
||||
20250429,134100,29641272300,9090,8970,9100,8960,20277
|
||||
20250429,134000,29457920800,8960,8940,8960,8930,2786
|
||||
20250429,133900,29432992995,8930,8940,8940,8930,3132
|
||||
20250429,133800,29405003685,8930,8930,8945,8930,2173
|
||||
20250429,133700,29385587090,8930,8920,8940,8920,2740
|
||||
20250429,133600,29361116210,8920,8930,8950,8900,4283
|
||||
20250429,133500,29322922320,8950,8880,8950,8880,7462
|
||||
20250429,133400,29256413220,8880,8910,8910,8870,8708
|
||||
20250429,133300,29179019240,8900,8910,8920,8890,9494
|
||||
20250429,133200,29094462760,8900,8890,8910,8870,5526
|
||||
20250429,133100,29045298310,8890,8860,8900,8860,5106
|
||||
20250429,133000,28999980370,8860,8830,8860,8830,7686
|
||||
20250429,132900,28932030940,8830,8840,8840,8820,2522
|
||||
20250429,132800,28909760090,8840,8830,8840,8830,1629
|
||||
20250429,132700,28895370680,8830,8820,8830,8810,1918
|
||||
20250429,132600,28878457430,8820,8820,8830,8820,1094
|
||||
20250429,132500,28868805400,8820,8820,8830,8810,2116
|
||||
20250429,132400,28850143360,8810,8820,8820,8810,1390
|
||||
20250429,132300,28837897400,8810,8820,8820,8810,1392
|
||||
20250429,132200,28825630310,8830,8820,8830,8810,2409
|
||||
20250429,132100,28804402430,8810,8810,8820,8810,2173
|
||||
20250429,132000,28785250500,8810,8810,8820,8810,1323
|
||||
20250429,131900,28773594530,8810,8810,8820,8810,1569
|
||||
20250429,131800,28759770490,8810,8820,8840,8810,6567
|
||||
20250429,131700,28701852580,8830,8820,8830,8810,1355
|
||||
20250429,131600,28689901930,8820,8840,8840,8820,954
|
||||
20250429,131500,28681486465,8830,8820,8830,8810,1049
|
||||
20250429,131400,28672230655,8820,8820,8820,8810,3367
|
||||
20250429,131300,28642536135,8820,8830,8840,8820,3694
|
||||
20250429,131200,28609940445,8830,8830,8840,8820,336
|
||||
20250429,131100,28606973065,8830,8830,8830,8820,1298
|
||||
20250429,131000,28595520105,8820,8820,8830,8820,1796
|
||||
20250429,130900,28579678935,8830,8820,8840,8820,2068
|
||||
20250429,130800,28561427665,8810,8830,8830,8810,2974
|
||||
20250429,130700,28535181685,8820,8820,8820,8810,2851
|
||||
20250429,130600,28510044445,8820,8820,8830,8820,1387
|
||||
20250429,130500,28497807675,8820,8820,8830,8820,1704
|
||||
20250429,130400,28482763425,8830,8820,8830,8810,839
|
||||
20250429,130300,28475363985,8820,8810,8820,8810,176
|
||||
20250429,130200,28473813005,8820,8810,8820,8800,1001
|
||||
20250429,130100,28464993505,8820,8820,8820,8790,643
|
||||
20250429,130000,28459333415,8820,8830,8850,8810,2807
|
||||
20250429,125900,28434554865,8840,8830,8850,8820,6684
|
||||
20250429,125800,28375522255,8840,8855,8860,8840,8952
|
||||
20250429,125700,28296331095,8850,8845,8850,8835,6853
|
||||
20250429,125600,28235712450,8845,8810,8850,8810,2846
|
||||
20250429,125500,28210574715,8810,8790,8810,8770,3230
|
||||
20250429,125400,28182177695,8790,8780,8810,8780,2942
|
||||
20250429,125300,28156326275,8790,8820,8830,8790,9725
|
||||
20250429,125200,28070653675,8810,8830,8830,8810,6497
|
||||
20250429,125100,28013370525,8830,8860,8860,8820,6771
|
||||
20250429,125000,27953491415,8860,8840,8860,8830,7140
|
||||
20250429,124900,27890324295,8840,8830,8840,8820,1572
|
||||
20250429,124800,27876439905,8830,8830,8840,8820,4292
|
||||
20250429,124700,27838548645,8820,8810,8820,8800,5235
|
||||
20250429,124600,27792425155,8810,8790,8810,8780,5494
|
||||
20250429,124500,27744087955,8780,8770,8790,8770,2002
|
||||
20250429,124400,27726519945,8770,8770,8790,8760,2540
|
||||
20250429,124300,27704237275,8760,8760,8770,8750,2253
|
||||
20250429,124200,27684500655,8760,8740,8760,8740,3783
|
||||
20250429,124100,27651401235,8740,8730,8740,8730,880
|
||||
20250429,124000,27643712345,8730,8730,8740,8730,2002
|
||||
20250429,123900,27626234095,8730,8730,8730,8730,681
|
||||
20250429,123800,27620288965,8720,8745,8745,8720,918
|
||||
20250429,123700,27612267615,8750,8750,8760,8710,8537
|
||||
20250429,123600,27537792865,8740,8730,8740,8720,2172
|
||||
20250429,123500,27518827165,8730,8720,8740,8710,2511
|
||||
20250429,123400,27496915225,8730,8720,8730,8710,2464
|
||||
20250429,123300,27475442585,8720,8710,8720,8710,4955
|
||||
20250429,123200,27432271725,8720,8740,8740,8720,3796
|
||||
20250429,123100,27399153885,8740,8730,8740,8730,2347
|
||||
20250429,123000,27378658250,8730,8730,8740,8720,3035
|
||||
20250429,122900,27352166040,8730,8730,8740,8730,1500
|
||||
20250429,122800,27339070660,8730,8730,8740,8720,3386
|
||||
20250429,122700,27309525390,8730,8730,8730,8730,1738
|
||||
20250429,122600,27294352650,8730,8730,8750,8720,486
|
||||
20250429,122500,27290112910,8730,8740,8750,8720,2483
|
||||
20250429,122400,27268431250,8740,8750,8750,8740,1279
|
||||
20250429,122300,27257247630,8750,8740,8750,8740,1611
|
||||
20250429,122200,27243167070,8740,8730,8740,8720,5050
|
||||
20250429,122100,27199072280,8730,8730,8730,8720,2944
|
||||
20250429,122000,27173373530,8730,8730,8740,8730,2960
|
||||
20250429,121900,27147532640,8740,8750,8750,8730,2417
|
||||
20250429,121800,27126408000,8740,8750,8760,8740,2402
|
||||
20250429,121700,27105391960,8760,8760,8760,8750,632
|
||||
20250429,121600,27099857590,8750,8750,8770,8740,2422
|
||||
20250429,121500,27078666170,8740,8740,8750,8740,1508
|
||||
20250429,121400,27065482580,8750,8740,8750,8730,2497
|
||||
20250429,121300,27043666500,8740,8730,8740,8720,1520
|
||||
20250429,121200,27030401010,8720,8730,8730,8720,1882
|
||||
20250429,121100,27013982280,8730,8730,8730,8720,891
|
||||
20250429,121000,27006212390,8730,8720,8730,8720,3141
|
||||
20250429,120900,26978819820,8730,8720,8740,8720,5439
|
||||
20250429,120800,26931362950,8730,8720,8730,8720,2915
|
||||
20250429,120700,26905943190,8720,8720,8730,8720,2389
|
||||
20250429,120600,26885108990,8720,8725,8730,8720,3426
|
||||
20250429,120500,26855233145,8720,8730,8730,8720,2760
|
||||
20250429,120400,26831163550,8720,8730,8740,8720,1884
|
||||
20250429,120300,26814720680,8740,8730,8740,8730,884
|
||||
20250429,120200,26807000130,8740,8730,8740,8730,3043
|
||||
20250429,120100,26780426240,8730,8750,8750,8720,6353
|
||||
20250429,120000,26724930235,8750,8735,8750,8730,1593
|
||||
20250429,115900,26711014715,8740,8720,8740,8710,3452
|
||||
20250429,115800,26680891835,8720,8710,8720,8710,3738
|
||||
20250429,115700,26648331125,8710,8720,8720,8710,5495
|
||||
20250429,115600,26600464625,8720,8730,8740,8710,7062
|
||||
20250429,115500,26538890185,8730,8730,8740,8720,4517
|
||||
20250429,115400,26499458335,8740,8740,8740,8730,4307
|
||||
20250429,115300,26461842220,8740,8740,8740,8730,3102
|
||||
20250429,115200,26434753200,8740,8740,8750,8730,3363
|
||||
20250429,115100,26405355370,8740,8760,8760,8740,6972
|
||||
20250429,115000,26344376070,8760,8760,8760,8750,2397
|
||||
20250429,114900,26323380750,8760,8780,8780,8760,4559
|
||||
20250429,114800,26283433280,8780,8780,8780,8770,1330
|
||||
20250429,114700,26271764740,8770,8780,8790,8770,2998
|
||||
20250429,114600,26245457990,8780,8780,8790,8780,1663
|
||||
20250429,114500,26230854100,8790,8780,8790,8780,2824
|
||||
20250429,114400,26206056280,8790,8780,8790,8780,1321
|
||||
20250429,114300,26194451530,8790,8790,8800,8780,1603
|
||||
20250429,114200,26180361100,8800,8780,8800,8780,157
|
||||
20250429,114100,26178982400,8770,8780,8790,8770,2170
|
||||
20250429,114000,26159923000,8780,8800,8800,8780,3781
|
||||
20250429,113900,26126700515,8800,8780,8800,8780,1039
|
||||
20250429,113800,26117570570,8790,8790,8790,8770,1824
|
||||
20250429,113700,26101558800,8790,8780,8790,8770,1648
|
||||
20250429,113600,26087091020,8770,8760,8790,8760,3315
|
||||
20250429,113500,26057998620,8760,8790,8800,8750,15727
|
||||
20250429,113400,25920188670,8780,8800,8805,8780,4363
|
||||
20250429,113300,25881843940,8790,8800,8810,8790,4824
|
||||
20250429,113200,25839385530,8800,8800,8810,8800,1096
|
||||
20250429,113100,25829740280,8800,8820,8820,8800,6398
|
||||
20250429,113000,25773377245,8820,8820,8840,8810,3221
|
||||
20250429,112900,25744964415,8830,8820,8840,8820,3445
|
||||
20250429,112800,25714573805,8820,8820,8830,8810,2782
|
||||
20250429,112700,25690045485,8810,8820,8830,8810,1538
|
||||
20250429,112600,25676481435,8820,8820,8820,8810,1099
|
||||
20250429,112500,25666789755,8820,8810,8820,8800,1572
|
||||
20250429,112400,25652945765,8810,8830,8830,8810,2266
|
||||
20250429,112300,25632972395,8830,8840,8840,8820,2324
|
||||
20250429,112200,25612463985,8840,8800,8840,8800,3854
|
||||
20250429,112100,25578476335,8800,8810,8820,8800,5414
|
||||
20250429,112000,25530812935,8810,8820,8830,8800,5428
|
||||
20250429,111900,25483001865,8820,8825,8830,8810,1601
|
||||
20250429,111800,25468877475,8825,8830,8830,8810,1917
|
||||
20250429,111700,25451977205,8820,8820,8820,8810,3804
|
||||
20250429,111600,25418441895,8810,8810,8820,8800,2215
|
||||
20250429,111500,25398932745,8800,8810,8810,8800,3583
|
||||
20250429,111400,25367370675,8810,8810,8820,8810,3353
|
||||
20250429,111300,25337828815,8810,8820,8830,8810,3570
|
||||
20250429,111200,25306339405,8820,8820,8820,8810,798
|
||||
20250429,111100,25299301265,8820,8810,8820,8810,633
|
||||
20250429,111000,25293722815,8820,8800,8820,8800,1498
|
||||
20250429,110900,25280535365,8800,8810,8820,8800,1945
|
||||
20250429,110800,25263400205,8810,8820,8820,8800,2028
|
||||
20250429,110700,25245524175,8820,8820,8820,8800,1566
|
||||
20250429,110600,25231721765,8820,8800,8820,8790,2196
|
||||
20250429,110500,25212406905,8790,8810,8820,8790,3056
|
||||
20250429,110400,25185492195,8810,8820,8830,8810,854
|
||||
20250429,110300,25177960200,8820,8810,8820,8790,669
|
||||
20250429,110200,25172059930,8820,8785,8820,8785,1817
|
||||
20250429,110100,25156086280,8790,8830,8830,8780,4367
|
||||
20250429,110000,25117685105,8830,8840,8860,8790,4039
|
||||
20250429,105900,25082075075,8860,8810,8880,8800,2631
|
||||
20250429,105800,25058820955,8790,8760,8790,8760,2966
|
||||
20250429,105700,25032806635,8760,8790,8790,8760,8716
|
||||
20250429,105600,24956314415,8790,8790,8800,8780,5340
|
||||
20250429,105500,24909404585,8790,8820,8820,8790,4023
|
||||
20250429,105400,24873999165,8820,8820,8840,8820,2945
|
||||
20250429,105300,24848010120,8820,8910,8920,8820,5548
|
||||
20250429,105200,24798846900,8910,8950,8955,8900,7978
|
||||
20250429,105100,24727541540,8950,8890,8950,8890,7138
|
||||
20250429,105000,24663870290,8900,8870,8900,8870,9066
|
||||
20250429,104900,24583352700,8880,8850,8880,8830,4269
|
||||
20250429,104800,24545531910,8850,8840,8850,8820,11814
|
||||
20250429,104700,24441102160,8840,8830,8850,8820,4811
|
||||
20250429,104600,24398583550,8820,8830,8840,8820,3779
|
||||
20250429,104500,24365226220,8830,8800,8830,8800,7211
|
||||
20250429,104400,24301717910,8800,8810,8810,8790,4143
|
||||
20250429,104300,24265253060,8810,8800,8830,8790,8215
|
||||
20250429,104200,24192917620,8790,8760,8790,8750,3919
|
||||
20250429,104100,24158565690,8750,8740,8760,8730,1784
|
||||
20250429,104000,24142963960,8740,8730,8740,8720,2096
|
||||
20250429,103900,24124669360,8730,8730,8730,8710,3522
|
||||
20250429,103800,24093973415,8720,8730,8730,8710,6246
|
||||
20250429,103700,24039488370,8720,8730,8750,8710,8957
|
||||
20250429,103600,23961351100,8730,8730,8740,8720,3469
|
||||
20250429,103500,23931070195,8730,8750,8750,8720,6374
|
||||
20250429,103400,23875432315,8750,8740,8760,8730,6216
|
||||
20250429,103300,23821035245,8730,8730,8750,8720,5026
|
||||
20250429,103200,23777138535,8730,8730,8740,8710,24363
|
||||
20250429,103100,23564559695,8730,8740,8740,8730,6970
|
||||
20250429,103000,23503697385,8740,8740,8750,8730,4669
|
||||
20250429,102900,23462898580,8740,8730,8750,8730,2478
|
||||
20250429,102800,23441240930,8730,8730,8740,8720,8546
|
||||
20250429,102700,23366643140,8730,8740,8740,8720,18918
|
||||
20250429,102600,23201463290,8740,8770,8780,8740,13907
|
||||
20250429,102500,23079710500,8770,8800,8800,8770,7825
|
||||
20250429,102400,23010938440,8820,8840,8840,8800,28220
|
||||
20250429,102300,22762325430,8840,8860,8870,8840,2931
|
||||
20250429,102200,22736382680,8850,8880,8880,8850,5446
|
||||
20250429,102100,22688094090,8890,8880,8890,8870,2041
|
||||
20250429,102000,22669966420,8880,8860,8880,8850,1587
|
||||
20250429,101900,22655895420,8850,8860,8870,8840,4033
|
||||
20250429,101800,22620190010,8840,8820,8860,8820,1557
|
||||
20250429,101700,22606416415,8810,8820,8820,8810,4220
|
||||
20250429,101600,22569210845,8820,8830,8830,8800,7079
|
||||
20250429,101500,22506835805,8820,8810,8830,8800,3632
|
||||
20250429,101400,22474822215,8800,8820,8820,8800,14825
|
||||
20250429,101300,22344299545,8820,8860,8870,8820,12169
|
||||
20250429,101200,22236828345,8860,8830,8870,8820,5025
|
||||
20250429,101100,22192428215,8830,8830,8830,8810,9459
|
||||
20250429,101000,22109036070,8820,8830,8840,8820,7364
|
||||
20250429,100900,22044038470,8830,8860,8860,8830,8308
|
||||
20250429,100800,21970613710,8850,8860,8860,8850,4799
|
||||
20250429,100700,21928123850,8860,8900,8900,8860,8044
|
||||
20250429,100600,21856776770,8900,8940,8940,8900,4667
|
||||
20250429,100500,21815186160,8940,8960,8970,8940,10848
|
||||
20250429,100400,21718105450,8960,8970,8990,8950,3434
|
||||
20250429,100300,21687322040,8970,8960,8980,8960,7383
|
||||
20250429,100200,21621120280,8960,8910,8960,8890,5694
|
||||
20250429,100100,21570287060,8910,8860,8940,8860,5430
|
||||
20250429,100000,21522042690,8860,8860,8860,8840,3565
|
||||
20250429,095900,21490478210,8840,8850,8860,8810,6222
|
||||
20250429,095800,21435530080,8850,8850,8860,8810,5620
|
||||
20250429,095700,21385907400,8850,8870,8880,8800,19076
|
||||
20250429,095600,21217220770,8870,8810,8870,8800,10542
|
||||
20250429,095500,21124135610,8800,8770,8810,8760,14409
|
||||
20250429,095400,20997653690,8770,8860,8870,8740,34970
|
||||
20250429,095300,20689815100,8860,8840,8880,8820,19291
|
||||
20250429,095200,20519403310,8840,8860,8890,8790,35450
|
||||
20250429,095100,20205974555,8870,8990,8990,8850,32178
|
||||
20250429,095000,19919279535,8990,9020,9020,8990,20356
|
||||
20250429,094900,19736014655,9020,9070,9080,9020,16483
|
||||
20250429,094800,19586976835,9070,9060,9090,9050,7883
|
||||
20250429,094700,19515530785,9060,9070,9080,9060,4423
|
||||
20250429,094600,19475439230,9060,9080,9080,9060,12677
|
||||
20250429,094500,19360475720,9080,9100,9120,9070,10876
|
||||
20250429,094400,19261666050,9090,9070,9150,9060,15738
|
||||
20250429,094300,19118461310,9060,9090,9090,9050,18892
|
||||
20250429,094200,18947172265,9060,9100,9100,9060,15854
|
||||
20250429,094100,18803236425,9110,9110,9130,9070,6895
|
||||
20250429,094000,18740447450,9070,9120,9140,9070,21655
|
||||
20250429,093900,18543255170,9110,9040,9160,9030,13965
|
||||
20250429,093800,18416571685,9040,9050,9090,9000,39282
|
||||
20250429,093700,18061594990,9020,9190,9210,9010,57214
|
||||
20250429,093600,17540748180,9180,9220,9250,9130,31953
|
||||
20250429,093500,17247412700,9250,9310,9400,9210,89142
|
||||
20250429,093400,16416023235,9300,9240,9350,9210,50460
|
||||
20250429,093300,15947295305,9240,9180,9250,9170,34149
|
||||
20250429,093200,15632720200,9175,9140,9175,9120,39638
|
||||
20250429,093100,15270146720,9130,9100,9140,9080,22556
|
||||
20250429,093000,15064489730,9100,9070,9120,9070,11910
|
||||
20250429,092900,14956318975,9070,9070,9130,9045,23654
|
||||
20250429,092800,14741645055,9070,9130,9150,9070,27398
|
||||
20250429,092700,14492191165,9160,9140,9160,9070,26223
|
||||
20250429,092600,14253396860,9120,9140,9160,9010,45820
|
||||
20250429,092500,13837424490,9150,9200,9270,9140,52433
|
||||
20250429,092400,13354688320,9190,8980,9200,8970,45887
|
||||
20250429,092300,12936640195,8980,8860,9020,8860,24255
|
||||
20250429,092200,12720474085,8860,8870,8870,8810,18072
|
||||
20250429,092100,12560503835,8850,8870,8890,8840,42214
|
||||
20250429,092000,12186166625,8880,8730,8880,8720,25583
|
||||
20250429,091900,11960489325,8740,8670,8750,8670,17771
|
||||
20250429,091800,11805839715,8670,8650,8690,8610,29984
|
||||
20250429,091700,11546874760,8630,8650,8670,8610,32185
|
||||
20250429,091600,11268762805,8670,8750,8760,8650,30537
|
||||
20250429,091500,11003511720,8740,8730,8770,8700,29571
|
||||
20250429,091400,10745483670,8740,8780,8800,8700,46190
|
||||
20250429,091300,10341320940,8790,8670,8790,8650,35658
|
||||
20250429,091200,10029772835,8680,8560,8680,8530,39966
|
||||
20250429,091100,9685751135,8540,8560,8620,8500,125420
|
||||
20250429,091000,8612889405,8560,8560,8560,8560,0
|
||||
20250429,090900,8612889405,8560,8560,8560,8560,0
|
||||
20250429,090800,8612889405,8560,8840,8850,8560,95416
|
||||
20250429,090700,7782433025,8840,8700,8840,8630,93455
|
||||
20250429,090600,6968359550,8700,8880,8880,8560,113863
|
||||
20250429,090500,5981420760,8880,9100,9100,8850,104232
|
||||
20250429,090400,5042958140,9110,9090,9140,9080,55394
|
||||
20250429,090300,4538934565,9095,9105,9150,9050,67467
|
||||
20250429,090200,3924790640,9100,9500,9550,9100,122011
|
||||
20250429,090100,2788299365,9500,9100,9550,9100,80802
|
||||
20250429,090000,2029883655,9100,9500,9530,8940,210463
|
||||
|
Reference in New Issue
Block a user