Update 2025-04-29 2740 candle_min
This commit is contained in:
594
024060/min/candle-20250429.csv
Normal file
594
024060/min/candle-20250429.csv
Normal file
@@ -0,0 +1,594 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,185200,1781993655,11870,11870,11870,11870,3376
|
||||
20250429,185100,1781993655,11870,11870,11870,11870,0
|
||||
20250429,185000,1781993655,11870,11870,11870,11870,0
|
||||
20250429,184900,1781993655,11870,11870,11870,11870,0
|
||||
20250429,184800,1781993655,11870,11870,11870,11870,0
|
||||
20250429,184700,1781993655,11870,11870,11870,11870,0
|
||||
20250429,184600,1781993655,11870,11870,11870,11870,0
|
||||
20250429,184500,1781993655,11870,11870,11870,11870,0
|
||||
20250429,184400,1781993655,11870,11870,11870,11870,0
|
||||
20250429,184300,1781993655,11870,11870,11870,11870,0
|
||||
20250429,184200,1781993655,11870,11870,11870,11870,0
|
||||
20250429,184100,1781993655,11870,11870,11870,11870,0
|
||||
20250429,184000,1781993655,11870,11870,11870,11870,0
|
||||
20250429,183900,1781993655,11870,11870,11870,11870,0
|
||||
20250429,183800,1781993655,11870,11870,11870,11870,0
|
||||
20250429,183700,1781993655,11870,11870,11870,11870,0
|
||||
20250429,183600,1781993655,11870,11870,11870,11870,0
|
||||
20250429,183500,1781993655,11870,11870,11870,11870,0
|
||||
20250429,183400,1781993655,11870,11870,11870,11870,0
|
||||
20250429,183300,1781993655,11870,11870,11870,11870,0
|
||||
20250429,183200,1781993655,11870,11870,11870,11870,0
|
||||
20250429,183100,1781993655,11870,11870,11870,11870,0
|
||||
20250429,183000,1781993655,11870,11870,11870,11870,0
|
||||
20250429,182900,1781993655,11870,11870,11870,11870,0
|
||||
20250429,182800,1781993655,11870,11870,11870,11870,0
|
||||
20250429,182700,1781993655,11870,11870,11870,11870,0
|
||||
20250429,182600,1781993655,11870,11870,11870,11870,0
|
||||
20250429,182500,1781993655,11870,11870,11870,11870,0
|
||||
20250429,182400,1781993655,11870,11870,11870,11870,0
|
||||
20250429,182300,1781993655,11870,11870,11870,11870,0
|
||||
20250429,182200,1781993655,11870,11870,11870,11870,3376
|
||||
20250429,182100,1781993655,11870,11870,11870,11870,0
|
||||
20250429,182000,1781993655,11870,11870,11870,11870,0
|
||||
20250429,181900,1781993655,11870,11870,11870,11870,0
|
||||
20250429,181800,1781993655,11870,11870,11870,11870,0
|
||||
20250429,181700,1781993655,11870,11870,11870,11870,0
|
||||
20250429,181600,1781993655,11870,11870,11870,11870,0
|
||||
20250429,181500,1781993655,11870,11870,11870,11870,0
|
||||
20250429,181400,1781993655,11870,11870,11870,11870,0
|
||||
20250429,181300,1781993655,11870,11870,11870,11870,0
|
||||
20250429,181200,1781993655,11870,11870,11870,11870,0
|
||||
20250429,181100,1781993655,11870,11870,11870,11870,0
|
||||
20250429,181000,1781993655,11870,11870,11870,11870,0
|
||||
20250429,180900,1781993655,11870,11870,11870,11870,0
|
||||
20250429,180800,1781993655,11870,11870,11870,11870,0
|
||||
20250429,180700,1781993655,11870,11870,11870,11870,0
|
||||
20250429,180600,1781993655,11870,11870,11870,11870,0
|
||||
20250429,180500,1781993655,11870,11870,11870,11870,0
|
||||
20250429,180400,1781993655,11870,11870,11870,11870,0
|
||||
20250429,180300,1781993655,11870,11870,11870,11870,0
|
||||
20250429,180200,1781993655,11870,11870,11870,11870,0
|
||||
20250429,180100,1781993655,11870,11870,11870,11870,0
|
||||
20250429,180000,1781993655,11870,11870,11870,11870,0
|
||||
20250429,175900,1781993655,11870,11870,11870,11870,0
|
||||
20250429,175800,1781993655,11870,11870,11870,11870,0
|
||||
20250429,175700,1781993655,11870,11870,11870,11870,0
|
||||
20250429,175600,1781993655,11870,11870,11870,11870,0
|
||||
20250429,175500,1781993655,11870,11870,11870,11870,0
|
||||
20250429,175400,1781993655,11870,11870,11870,11870,0
|
||||
20250429,175300,1781993655,11870,11870,11870,11870,0
|
||||
20250429,175200,1781993655,11870,11870,11870,11870,3376
|
||||
20250429,175100,1781993655,11870,11870,11870,11870,0
|
||||
20250429,175000,1781993655,11870,11870,11870,11870,0
|
||||
20250429,174900,1781993655,11870,11870,11870,11870,0
|
||||
20250429,174800,1781993655,11870,11870,11870,11870,0
|
||||
20250429,174700,1781993655,11870,11870,11870,11870,0
|
||||
20250429,174600,1781993655,11870,11870,11870,11870,0
|
||||
20250429,174500,1781993655,11870,11870,11870,11870,0
|
||||
20250429,174400,1781993655,11870,11870,11870,11870,0
|
||||
20250429,174300,1781993655,11870,11870,11870,11870,0
|
||||
20250429,174200,1781993655,11870,11870,11870,11870,0
|
||||
20250429,174100,1781993655,11870,11870,11870,11870,0
|
||||
20250429,174000,1781993655,11870,11870,11870,11870,0
|
||||
20250429,173900,1781993655,11870,11870,11870,11870,0
|
||||
20250429,173800,1781993655,11870,11870,11870,11870,0
|
||||
20250429,173700,1781993655,11870,11870,11870,11870,0
|
||||
20250429,173600,1781993655,11870,11870,11870,11870,0
|
||||
20250429,173500,1781993655,11870,11870,11870,11870,0
|
||||
20250429,173400,1781993655,11870,11870,11870,11870,0
|
||||
20250429,173300,1781993655,11870,11870,11870,11870,0
|
||||
20250429,173200,1781993655,11870,11870,11870,11870,0
|
||||
20250429,173100,1781993655,11870,11870,11870,11870,0
|
||||
20250429,173000,1781993655,11870,11870,11870,11870,0
|
||||
20250429,172900,1781993655,11870,11870,11870,11870,0
|
||||
20250429,172800,1781993655,11870,11870,11870,11870,0
|
||||
20250429,172700,1781993655,11870,11870,11870,11870,0
|
||||
20250429,172600,1781993655,11870,11870,11870,11870,0
|
||||
20250429,172500,1781993655,11870,11870,11870,11870,0
|
||||
20250429,172400,1781993655,11870,11870,11870,11870,0
|
||||
20250429,172300,1781993655,11870,11870,11870,11870,0
|
||||
20250429,172200,1781993655,11870,11870,11870,11870,3376
|
||||
20250429,172100,1781993655,11870,11870,11870,11870,0
|
||||
20250429,172000,1781993655,11870,11870,11870,11870,0
|
||||
20250429,171900,1781993655,11870,11870,11870,11870,0
|
||||
20250429,171800,1781993655,11870,11870,11870,11870,0
|
||||
20250429,171700,1781993655,11870,11870,11870,11870,0
|
||||
20250429,171600,1781993655,11870,11870,11870,11870,0
|
||||
20250429,171500,1781993655,11870,11870,11870,11870,0
|
||||
20250429,171400,1781993655,11870,11870,11870,11870,0
|
||||
20250429,171300,1781993655,11870,11870,11870,11870,0
|
||||
20250429,171200,1781993655,11870,11870,11870,11870,0
|
||||
20250429,171100,1781993655,11870,11870,11870,11870,0
|
||||
20250429,171000,1781993655,11870,11870,11870,11870,0
|
||||
20250429,170900,1781993655,11870,11870,11870,11870,0
|
||||
20250429,170800,1781993655,11870,11870,11870,11870,0
|
||||
20250429,170700,1781993655,11870,11870,11870,11870,0
|
||||
20250429,170600,1781993655,11870,11870,11870,11870,0
|
||||
20250429,170500,1781993655,11870,11870,11870,11870,0
|
||||
20250429,170400,1781993655,11870,11870,11870,11870,0
|
||||
20250429,170300,1781993655,11870,11870,11870,11870,0
|
||||
20250429,170200,1781993655,11870,11870,11870,11870,0
|
||||
20250429,170100,1781993655,11870,11870,11870,11870,0
|
||||
20250429,170000,1781993655,11870,11870,11870,11870,0
|
||||
20250429,165900,1781993655,11870,11870,11870,11870,0
|
||||
20250429,165800,1781993655,11870,11870,11870,11870,0
|
||||
20250429,165700,1781993655,11870,11870,11870,11870,0
|
||||
20250429,165600,1781993655,11870,11870,11870,11870,0
|
||||
20250429,165500,1781993655,11870,11870,11870,11870,0
|
||||
20250429,165400,1781993655,11870,11870,11870,11870,0
|
||||
20250429,165300,1781993655,11870,11870,11870,11870,0
|
||||
20250429,165200,1781993655,11870,11870,11870,11870,3376
|
||||
20250429,165100,1781993655,11870,11870,11870,11870,0
|
||||
20250429,165000,1781993655,11870,11870,11870,11870,0
|
||||
20250429,164900,1781993655,11870,11870,11870,11870,0
|
||||
20250429,164800,1781993655,11870,11870,11870,11870,0
|
||||
20250429,164700,1781993655,11870,11870,11870,11870,0
|
||||
20250429,164600,1781993655,11870,11870,11870,11870,0
|
||||
20250429,164500,1781993655,11870,11870,11870,11870,0
|
||||
20250429,164400,1781993655,11870,11870,11870,11870,0
|
||||
20250429,164300,1781993655,11870,11870,11870,11870,0
|
||||
20250429,164200,1781993655,11870,11870,11870,11870,0
|
||||
20250429,164100,1781993655,11870,11870,11870,11870,0
|
||||
20250429,164000,1781993655,11870,11870,11870,11870,0
|
||||
20250429,163900,1781993655,11870,11870,11870,11870,0
|
||||
20250429,163800,1781993655,11870,11870,11870,11870,0
|
||||
20250429,163700,1781993655,11870,11870,11870,11870,0
|
||||
20250429,163600,1781993655,11870,11870,11870,11870,0
|
||||
20250429,163500,1781993655,11870,11870,11870,11870,0
|
||||
20250429,163400,1781993655,11870,11870,11870,11870,0
|
||||
20250429,163300,1781993655,11870,11870,11870,11870,0
|
||||
20250429,163200,1781993655,11870,11870,11870,11870,0
|
||||
20250429,163100,1781993655,11870,11870,11870,11870,0
|
||||
20250429,163000,1781993655,11870,11870,11870,11870,0
|
||||
20250429,162900,1781993655,11870,11870,11870,11870,0
|
||||
20250429,162800,1781993655,11870,11870,11870,11870,0
|
||||
20250429,162700,1781993655,11870,11870,11870,11870,0
|
||||
20250429,162600,1781993655,11870,11870,11870,11870,0
|
||||
20250429,162500,1781993655,11870,11870,11870,11870,0
|
||||
20250429,162400,1781993655,11870,11870,11870,11870,0
|
||||
20250429,162300,1781993655,11870,11870,11870,11870,0
|
||||
20250429,162200,1781993655,11870,11870,11870,11870,3376
|
||||
20250429,162100,1781993655,11870,11870,11870,11870,0
|
||||
20250429,162000,1781993655,11870,11870,11870,11870,0
|
||||
20250429,161900,1781993655,11870,11870,11870,11870,0
|
||||
20250429,161800,1781993655,11870,11870,11870,11870,0
|
||||
20250429,161700,1781993655,11870,11870,11870,11870,0
|
||||
20250429,161600,1781993655,11870,11870,11870,11870,0
|
||||
20250429,161500,1781993655,11870,11870,11870,11870,0
|
||||
20250429,161400,1781993655,11870,11870,11870,11870,0
|
||||
20250429,161300,1781993655,11870,11870,11870,11870,0
|
||||
20250429,161200,1781993655,11870,11870,11870,11870,0
|
||||
20250429,161100,1781993655,11870,11870,11870,11870,0
|
||||
20250429,161000,1781993655,11870,11870,11870,11870,0
|
||||
20250429,160900,1781993655,11870,11870,11870,11870,0
|
||||
20250429,160800,1781993655,11870,11870,11870,11870,0
|
||||
20250429,160700,1781993655,11870,11870,11870,11870,0
|
||||
20250429,160600,1781993655,11870,11870,11870,11870,0
|
||||
20250429,160500,1781993655,11870,11870,11870,11870,0
|
||||
20250429,160400,1781993655,11870,11870,11870,11870,0
|
||||
20250429,160300,1781993655,11870,11870,11870,11870,0
|
||||
20250429,160200,1781993655,11870,11870,11870,11870,0
|
||||
20250429,160100,1781993655,11870,11870,11870,11870,0
|
||||
20250429,160000,1781993655,11870,11870,11870,11870,0
|
||||
20250429,155900,1781993655,11870,11870,11870,11870,0
|
||||
20250429,155800,1781993655,11870,11870,11870,11870,0
|
||||
20250429,155700,1781993655,11870,11870,11870,11870,0
|
||||
20250429,155600,1781993655,11870,11870,11870,11870,0
|
||||
20250429,155500,1781993655,11870,11870,11870,11870,0
|
||||
20250429,155400,1781993655,11870,11870,11870,11870,0
|
||||
20250429,155300,1781993655,11870,11870,11870,11870,0
|
||||
20250429,155200,1781993655,11870,11870,11870,11870,3376
|
||||
20250429,155100,1781993655,11870,11870,11870,11870,0
|
||||
20250429,155000,1781993655,11870,11870,11870,11870,0
|
||||
20250429,154900,1781993655,11870,11870,11870,11870,0
|
||||
20250429,154800,1781993655,11870,11870,11870,11870,0
|
||||
20250429,154700,1781993655,11870,11870,11870,11870,0
|
||||
20250429,154600,1781993655,11870,11870,11870,11870,0
|
||||
20250429,154500,1781993655,11870,11870,11870,11870,0
|
||||
20250429,154400,1781993655,11870,11870,11870,11870,0
|
||||
20250429,154300,1781993655,11870,11870,11870,11870,0
|
||||
20250429,154200,1781993655,11870,11870,11870,11870,0
|
||||
20250429,154100,1781993655,11870,11870,11870,11870,0
|
||||
20250429,154000,1781993655,11870,11870,11870,11870,0
|
||||
20250429,153900,1781993655,11870,11870,11870,11870,0
|
||||
20250429,153800,1781993655,11870,11870,11870,11870,0
|
||||
20250429,153700,1781993655,11870,11870,11870,11870,0
|
||||
20250429,153600,1781993655,11870,11870,11870,11870,0
|
||||
20250429,153500,1781993655,11870,11870,11870,11870,0
|
||||
20250429,153400,1781993655,11870,11870,11870,11870,0
|
||||
20250429,153300,1781993655,11870,11870,11870,11870,0
|
||||
20250429,153200,1781993655,11870,11870,11870,11870,0
|
||||
20250429,153100,1781993655,11870,11870,11870,11870,0
|
||||
20250429,153000,1781993655,11870,11870,11870,11870,3376
|
||||
20250429,152900,1741920535,11910,11910,11910,11910,0
|
||||
20250429,152800,1741920535,11910,11910,11910,11910,0
|
||||
20250429,152700,1741920535,11910,11910,11910,11910,0
|
||||
20250429,152600,1741920535,11910,11910,11910,11910,0
|
||||
20250429,152500,1741920535,11910,11910,11910,11910,0
|
||||
20250429,152400,1741920535,11910,11910,11910,11910,0
|
||||
20250429,152300,1741920535,11910,11910,11910,11910,0
|
||||
20250429,152200,1741920535,11910,11910,11910,11910,0
|
||||
20250429,152100,1741920535,11910,11910,11910,11910,0
|
||||
20250429,152000,1741920535,11910,11910,11910,11910,0
|
||||
20250429,151900,1741920535,11910,11920,11920,11910,854
|
||||
20250429,151800,1731742445,11920,11920,11920,11910,795
|
||||
20250429,151700,1722268755,11910,11920,11920,11910,1583
|
||||
20250429,151600,1703404255,11910,11910,11910,11910,0
|
||||
20250429,151500,1703404255,11910,11920,11920,11910,36
|
||||
20250429,151400,1702975295,11920,11915,11920,11915,500
|
||||
20250429,151300,1697017295,11920,11920,11920,11910,181
|
||||
20250429,151200,1694860475,11910,11920,11930,11910,453
|
||||
20250429,151100,1689457745,11920,11930,11930,11920,1278
|
||||
20250429,151000,1674221015,11930,11920,11930,11920,855
|
||||
20250429,150900,1664026445,11920,11910,11920,11910,98
|
||||
20250429,150800,1662858895,11900,11900,11920,11900,322
|
||||
20250429,150700,1659025485,11880,11880,11900,11880,1240
|
||||
20250429,150600,1644272705,11880,11910,11910,11880,181
|
||||
20250429,150500,1642119685,11920,11890,11920,11890,356
|
||||
20250429,150400,1637882405,11890,11910,11910,11890,424
|
||||
20250429,150300,1632839245,11920,11910,11920,11910,11
|
||||
20250429,150200,1632708225,11920,11900,11920,11850,2645
|
||||
20250429,150100,1601242205,11900,11900,11900,11900,284
|
||||
20250429,150000,1597862605,11900,11900,11920,11890,1090
|
||||
20250429,145900,1584880045,11890,11880,11890,11880,973
|
||||
20250429,145800,1573311915,11900,11900,11900,11870,1166
|
||||
20250429,145700,1559438905,11900,11880,11910,11880,178
|
||||
20250429,145600,1557320415,11880,11890,11920,11880,3592
|
||||
20250429,145500,1514522355,11890,11850,11890,11850,954
|
||||
20250429,145400,1503183205,11850,11850,11870,11850,342
|
||||
20250429,145300,1499130455,11870,11850,11870,11850,99
|
||||
20250429,145200,1497956075,11800,11820,11850,11800,2084
|
||||
20250429,145100,1473298015,11820,11810,11820,11810,327
|
||||
20250429,145000,1469433005,11810,11810,11810,11810,416
|
||||
20250429,144900,1464520045,11800,11800,11800,11800,10
|
||||
20250429,144800,1464402045,11800,11800,11810,11800,92
|
||||
20250429,144700,1463316030,11800,11800,11800,11800,322
|
||||
20250429,144600,1459516430,11790,11795,11800,11790,315
|
||||
20250429,144500,1455799475,11800,11780,11800,11780,261
|
||||
20250429,144400,1452721745,11790,11790,11790,11790,536
|
||||
20250429,144300,1446402305,11790,11790,11795,11790,121
|
||||
20250429,144200,1444975690,11780,11780,11780,11780,3
|
||||
20250429,144100,1444940350,11790,11780,11800,11780,1342
|
||||
20250429,144000,1429118025,11800,11820,11820,11790,4428
|
||||
20250429,143900,1376824915,11820,11820,11820,11810,396
|
||||
20250429,143800,1372144560,11820,11820,11820,11820,5
|
||||
20250429,143700,1372085460,11820,11820,11820,11820,443
|
||||
20250429,143600,1366849200,11810,11820,11820,11810,86
|
||||
20250429,143500,1365832880,11810,11810,11810,11810,38
|
||||
20250429,143400,1365384100,11810,11810,11810,11810,19
|
||||
20250429,143300,1365159710,11810,11810,11810,11800,238
|
||||
20250429,143200,1362349130,11810,11810,11810,11810,10
|
||||
20250429,143100,1362231030,11810,11800,11810,11800,155
|
||||
20250429,143000,1360400550,11800,11800,11800,11800,18
|
||||
20250429,142900,1360188150,11800,11800,11800,11800,59
|
||||
20250429,142800,1359491950,11800,11800,11800,11790,7
|
||||
20250429,142700,1359409360,11800,11800,11800,11800,41
|
||||
20250429,142600,1358925560,11800,11800,11800,11800,0
|
||||
20250429,142500,1358925560,11800,11800,11800,11800,20
|
||||
20250429,142400,1358689560,11800,11800,11800,11800,60
|
||||
20250429,142300,1357981560,11800,11800,11800,11800,0
|
||||
20250429,142200,1357981560,11800,11800,11800,11800,260
|
||||
20250429,142100,1354913560,11800,11790,11800,11790,1014
|
||||
20250429,142000,1342948470,11790,11790,11790,11790,1
|
||||
20250429,141900,1342936680,11790,11790,11800,11790,59
|
||||
20250429,141800,1342240640,11790,11790,11790,11790,203
|
||||
20250429,141700,1339847270,11780,11780,11780,11780,0
|
||||
20250429,141600,1339847270,11780,11780,11780,11780,0
|
||||
20250429,141500,1339847270,11780,11780,11780,11780,0
|
||||
20250429,141400,1339847270,11780,11780,11780,11780,0
|
||||
20250429,141300,1339847270,11780,11780,11780,11780,23
|
||||
20250429,141200,1339576330,11790,11790,11790,11790,0
|
||||
20250429,141100,1339576330,11790,11790,11790,11790,128
|
||||
20250429,141000,1338067210,11790,11790,11790,11790,135
|
||||
20250429,140900,1336475560,11790,11790,11790,11790,149
|
||||
20250429,140800,1334718850,11780,11780,11780,11780,116
|
||||
20250429,140700,1333352370,11770,11790,11790,11770,997
|
||||
20250429,140600,1321606510,11790,11780,11790,11780,1442
|
||||
20250429,140500,1304606155,11780,11780,11780,11780,78
|
||||
20250429,140400,1303687315,11780,11780,11780,11780,9
|
||||
20250429,140300,1303581295,11780,11780,11780,11780,0
|
||||
20250429,140200,1303581295,11780,11790,11790,11780,23
|
||||
20250429,140100,1303310155,11780,11780,11780,11780,32
|
||||
20250429,140000,1302933195,11780,11770,11780,11760,1055
|
||||
20250429,135900,1290514875,11750,11760,11760,11750,241
|
||||
20250429,135800,1287680725,11760,11760,11760,11760,182
|
||||
20250429,135700,1285540405,11760,11760,11760,11760,30
|
||||
20250429,135600,1285187605,11760,11760,11760,11760,186
|
||||
20250429,135500,1283000245,11760,11760,11760,11760,76
|
||||
20250429,135400,1282106485,11750,11750,11750,11750,0
|
||||
20250429,135300,1282106485,11750,11750,11750,11750,0
|
||||
20250429,135200,1282106485,11750,11750,11750,11750,0
|
||||
20250429,135100,1282106485,11750,11750,11755,11750,152
|
||||
20250429,135000,1280320480,11750,11750,11750,11750,730
|
||||
20250429,134900,1271742980,11750,11750,11750,11750,151
|
||||
20250429,134800,1269968730,11760,11760,11760,11760,0
|
||||
20250429,134700,1269968730,11760,11760,11760,11760,109
|
||||
20250429,134600,1268686890,11760,11760,11760,11760,29
|
||||
20250429,134500,1268345850,11760,11760,11760,11760,350
|
||||
20250429,134400,1264229850,11760,11760,11760,11750,667
|
||||
20250429,134300,1256392560,11760,11760,11760,11760,8
|
||||
20250429,134200,1256298480,11750,11750,11750,11750,0
|
||||
20250429,134100,1256298480,11750,11750,11750,11750,0
|
||||
20250429,134000,1256298480,11750,11760,11760,11750,101
|
||||
20250429,133900,1255110730,11750,11750,11750,11750,114
|
||||
20250429,133800,1253771230,11750,11760,11760,11750,40
|
||||
20250429,133700,1253300930,11750,11750,11750,11750,0
|
||||
20250429,133600,1253300930,11750,11750,11750,11750,9
|
||||
20250429,133500,1253195180,11750,11750,11750,11750,0
|
||||
20250429,133400,1253195180,11750,11750,11750,11750,0
|
||||
20250429,133300,1253195180,11750,11750,11750,11750,0
|
||||
20250429,133200,1253195180,11750,11750,11750,11750,41
|
||||
20250429,133100,1252713430,11750,11750,11750,11750,402
|
||||
20250429,133000,1247989930,11750,11750,11750,11750,0
|
||||
20250429,132900,1247989930,11750,11750,11760,11750,7
|
||||
20250429,132800,1247907670,11750,11750,11750,11750,99
|
||||
20250429,132700,1246744420,11750,11750,11750,11750,0
|
||||
20250429,132600,1246744420,11750,11750,11750,11750,16
|
||||
20250429,132500,1246556420,11750,11750,11770,11750,283
|
||||
20250429,132400,1243228130,11750,11750,11750,11750,30
|
||||
20250429,132300,1242875630,11750,11760,11760,11730,515
|
||||
20250429,132200,1236828930,11760,11760,11760,11760,230
|
||||
20250429,132100,1234124130,11770,11770,11770,11770,20
|
||||
20250429,132000,1233888730,11770,11770,11770,11770,10
|
||||
20250429,131900,1233771030,11770,11780,11780,11770,9
|
||||
20250429,131800,1233665020,11790,11790,11790,11790,0
|
||||
20250429,131700,1233665020,11790,11780,11790,11770,417
|
||||
20250429,131600,1228756630,11780,11780,11780,11780,162
|
||||
20250429,131500,1226848270,11790,11790,11790,11790,1
|
||||
20250429,131400,1226836480,11780,11780,11790,11780,352
|
||||
20250429,131300,1222686970,11780,11780,11780,11780,11
|
||||
20250429,131200,1222557390,11780,11780,11780,11780,32
|
||||
20250429,131100,1222180430,11780,11780,11780,11780,0
|
||||
20250429,131000,1222180430,11780,11780,11780,11780,76
|
||||
20250429,130900,1221285150,11780,11770,11790,11770,230
|
||||
20250429,130800,1218575480,11770,11770,11770,11770,13
|
||||
20250429,130700,1218422470,11760,11760,11760,11760,0
|
||||
20250429,130600,1218422470,11760,11760,11760,11760,402
|
||||
20250429,130500,1213694950,11780,11760,11780,11760,170
|
||||
20250429,130400,1211694350,11780,11770,11780,11770,289
|
||||
20250429,130300,1208291120,11760,11750,11760,11750,639
|
||||
20250429,130200,1200777220,11740,11740,11740,11740,0
|
||||
20250429,130100,1200777220,11740,11740,11740,11740,18
|
||||
20250429,130000,1200565900,11730,11730,11730,11730,85
|
||||
20250429,125900,1199568850,11730,11730,11730,11730,1
|
||||
20250429,125800,1199557120,11730,11730,11730,11730,0
|
||||
20250429,125700,1199557120,11730,11730,11730,11730,108
|
||||
20250429,125600,1198290280,11740,11730,11740,11730,138
|
||||
20250429,125500,1196670660,11740,11740,11740,11740,756
|
||||
20250429,125400,1187795220,11740,11740,11740,11740,5
|
||||
20250429,125300,1187736520,11750,11750,11750,11750,0
|
||||
20250429,125200,1187736520,11750,11750,11750,11750,4
|
||||
20250429,125100,1187689520,11760,11760,11760,11760,0
|
||||
20250429,125000,1187689520,11760,11760,11760,11760,0
|
||||
20250429,124900,1187689520,11760,11760,11760,11760,0
|
||||
20250429,124800,1187689520,11760,11740,11760,11740,85
|
||||
20250429,124700,1186690500,11725,11740,11740,11725,13
|
||||
20250429,124600,1186537895,11710,11710,11710,11710,1
|
||||
20250429,124500,1186526185,11710,11720,11720,11710,100
|
||||
20250429,124400,1185354685,11720,11710,11720,11710,223
|
||||
20250429,124300,1182743335,11710,11740,11740,11710,37
|
||||
20250429,124200,1182309555,11720,11710,11720,11710,3
|
||||
20250429,124100,1182274405,11740,11740,11740,11710,420
|
||||
20250429,124000,1177348345,11730,11730,11730,11730,9
|
||||
20250429,123900,1177242775,11730,11750,11750,11730,130
|
||||
20250429,123800,1175715315,11730,11730,11730,11710,1042
|
||||
20250429,123700,1163508475,11750,11750,11750,11750,1
|
||||
20250429,123600,1163496725,11750,11750,11750,11750,21
|
||||
20250429,123500,1163249975,11740,11740,11740,11740,57
|
||||
20250429,123400,1162580795,11740,11740,11740,11740,100
|
||||
20250429,123300,1161406795,11740,11740,11740,11740,2
|
||||
20250429,123200,1161383315,11740,11710,11740,11710,64
|
||||
20250429,123100,1160633455,11710,11730,11750,11710,1603
|
||||
20250429,123000,1141815785,11720,11710,11720,11700,929
|
||||
20250429,122900,1130936265,11710,11710,11710,11710,180
|
||||
20250429,122800,1128828465,11710,11710,11710,11710,169
|
||||
20250429,122700,1126849475,11710,11710,11710,11710,25
|
||||
20250429,122600,1126556725,11720,11720,11720,11710,786
|
||||
20250429,122500,1117351505,11730,11720,11730,11720,151
|
||||
20250429,122400,1115581465,11710,11720,11720,11710,200
|
||||
20250429,122300,1113238905,11710,11720,11720,11710,20
|
||||
20250429,122200,1113004515,11730,11730,11730,11730,462
|
||||
20250429,122100,1107585255,11720,11720,11720,11720,5
|
||||
20250429,122000,1107526655,11720,11720,11720,11720,0
|
||||
20250429,121900,1107526655,11720,11720,11720,11720,0
|
||||
20250429,121800,1107526655,11720,11720,11720,11720,0
|
||||
20250429,121700,1107526655,11720,11720,11720,11720,1
|
||||
20250429,121600,1107514935,11730,11710,11730,11710,11
|
||||
20250429,121500,1107386105,11710,11710,11710,11710,12
|
||||
20250429,121400,1107245585,11720,11720,11720,11720,0
|
||||
20250429,121300,1107245585,11720,11710,11720,11700,720
|
||||
20250429,121200,1098808465,11710,11710,11710,11710,5
|
||||
20250429,121100,1098749915,11710,11710,11710,11710,0
|
||||
20250429,121000,1098749915,11710,11700,11710,11700,34
|
||||
20250429,120900,1098351785,11700,11700,11700,11700,4
|
||||
20250429,120800,1098304985,11700,11700,11700,11700,18
|
||||
20250429,120700,1098094385,11700,11700,11700,11700,17
|
||||
20250429,120600,1097895485,11690,11690,11690,11690,30
|
||||
20250429,120500,1097544785,11690,11690,11690,11690,0
|
||||
20250429,120400,1097544785,11690,11710,11710,11690,1735
|
||||
20250429,120300,1077243985,11730,11730,11730,11730,0
|
||||
20250429,120200,1077243985,11730,11710,11730,11710,12
|
||||
20250429,120100,1077103245,11720,11710,11730,11710,30
|
||||
20250429,120000,1076751645,11710,11720,11730,11710,88
|
||||
20250429,115900,1075719925,11710,11710,11710,11710,3
|
||||
20250429,115800,1075684795,11710,11710,11710,11710,9
|
||||
20250429,115700,1075579405,11710,11710,11710,11710,0
|
||||
20250429,115600,1075579405,11710,11710,11710,11710,102
|
||||
20250429,115500,1074384985,11710,11700,11710,11700,173
|
||||
20250429,115400,1072359165,11700,11700,11700,11700,11
|
||||
20250429,115300,1072230465,11700,11700,11700,11700,0
|
||||
20250429,115200,1072230465,11700,11700,11700,11700,2
|
||||
20250429,115100,1072207065,11700,11700,11700,11700,88
|
||||
20250429,115000,1071177465,11690,11690,11690,11690,7
|
||||
20250429,114900,1071095635,11690,11690,11700,11690,27
|
||||
20250429,114800,1070779965,11700,11700,11700,11700,0
|
||||
20250429,114700,1070779965,11700,11700,11700,11700,11
|
||||
20250429,114600,1070651265,11700,11700,11700,11690,353
|
||||
20250429,114500,1066521185,11700,11700,11700,11700,71
|
||||
20250429,114400,1065690485,11700,11700,11700,11700,0
|
||||
20250429,114300,1065690485,11700,11700,11700,11700,1
|
||||
20250429,114200,1065678785,11690,11690,11690,11690,0
|
||||
20250429,114100,1065678785,11690,11700,11700,11690,203
|
||||
20250429,114000,1063303715,11690,11690,11690,11690,0
|
||||
20250429,113900,1063303715,11690,11700,11700,11690,249
|
||||
20250429,113800,1060390615,11700,11700,11700,11700,98
|
||||
20250429,113700,1059244015,11690,11700,11700,11690,385
|
||||
20250429,113600,1054741015,11700,11710,11710,11690,668
|
||||
20250429,113500,1046926605,11710,11710,11710,11710,46
|
||||
20250429,113400,1046387945,11710,11710,11710,11710,23
|
||||
20250429,113300,1046118615,11700,11710,11710,11700,3
|
||||
20250429,113200,1046083505,11710,11710,11710,11710,40
|
||||
20250429,113100,1045615105,11710,11710,11710,11710,50
|
||||
20250429,113000,1045029605,11710,11710,11710,11710,50
|
||||
20250429,112900,1044444105,11710,11710,11710,11710,214
|
||||
20250429,112800,1041938165,11710,11710,11710,11710,1
|
||||
20250429,112700,1041926455,11710,11720,11720,11710,214
|
||||
20250429,112600,1039418405,11720,11720,11720,11720,8
|
||||
20250429,112500,1039324645,11720,11720,11720,11720,159
|
||||
20250429,112400,1037461165,11720,11730,11730,11720,14
|
||||
20250429,112300,1037296975,11730,11730,11730,11730,441
|
||||
20250429,112200,1032124045,11730,11730,11730,11730,230
|
||||
20250429,112100,1029426145,11740,11740,11740,11740,51
|
||||
20250429,112000,1028827405,11750,11750,11750,11750,0
|
||||
20250429,111900,1028827405,11750,11730,11750,11730,59
|
||||
20250429,111800,1028134335,11740,11740,11740,11740,0
|
||||
20250429,111700,1028134335,11740,11730,11740,11730,271
|
||||
20250429,111600,1024953495,11720,11720,11720,11720,10
|
||||
20250429,111500,1024836295,11730,11740,11740,11730,4
|
||||
20250429,111400,1024789365,11740,11730,11740,11720,325
|
||||
20250429,111300,1020976915,11730,11730,11730,11730,0
|
||||
20250429,111200,1020976915,11730,11710,11730,11710,1252
|
||||
20250429,111100,1006304585,11700,11700,11700,11700,3
|
||||
20250429,111000,1006269485,11700,11700,11700,11700,199
|
||||
20250429,110900,1003941185,11700,11710,11710,11700,62
|
||||
20250429,110800,1003215335,11700,11700,11710,11690,4379
|
||||
20250429,110700,951980855,11700,11700,11700,11700,5
|
||||
20250429,110600,951922355,11700,11700,11700,11700,7
|
||||
20250429,110500,951840455,11690,11710,11710,11690,12
|
||||
20250429,110400,951699975,11700,11700,11700,11700,220
|
||||
20250429,110300,949125975,11690,11690,11690,11690,0
|
||||
20250429,110200,949125975,11690,11690,11690,11690,100
|
||||
20250429,110100,947956975,11690,11700,11700,11690,152
|
||||
20250429,110000,946179495,11690,11690,11690,11690,6
|
||||
20250429,105900,946109355,11700,11710,11720,11700,541
|
||||
20250429,105800,939779275,11710,11710,11710,11710,8
|
||||
20250429,105700,939685595,11710,11710,11710,11710,79
|
||||
20250429,105600,938760505,11710,11710,11710,11710,354
|
||||
20250429,105500,934615165,11700,11690,11710,11690,574
|
||||
20250429,105400,927899365,11700,11690,11700,11690,548
|
||||
20250429,105300,921487935,11690,11680,11690,11680,111
|
||||
20250429,105200,920190675,11690,11690,11690,11690,11
|
||||
20250429,105100,920062085,11690,11690,11690,11690,63
|
||||
20250429,105000,919325615,11690,11680,11690,11680,99
|
||||
20250429,104900,918169195,11670,11680,11680,11670,116
|
||||
20250429,104800,916814725,11680,11680,11680,11680,0
|
||||
20250429,104700,916814725,11680,11680,11680,11680,35
|
||||
20250429,104600,916405925,11680,11680,11680,11660,2287
|
||||
20250429,104500,889736705,11670,11670,11670,11670,0
|
||||
20250429,104400,889736705,11670,11680,11680,11670,4
|
||||
20250429,104300,889689995,11680,11680,11680,11680,0
|
||||
20250429,104200,889689995,11680,11680,11680,11680,13
|
||||
20250429,104100,889538155,11670,11670,11670,11670,10
|
||||
20250429,104000,889421455,11650,11650,11650,11650,0
|
||||
20250429,103900,889421455,11650,11660,11670,11650,194
|
||||
20250429,103800,887159085,11660,11660,11660,11660,122
|
||||
20250429,103700,885736565,11660,11660,11660,11660,188
|
||||
20250429,103600,883544485,11660,11660,11660,11660,133
|
||||
20250429,103500,881993705,11660,11660,11660,11660,1
|
||||
20250429,103400,881982045,11650,11650,11650,11650,55
|
||||
20250429,103300,881341295,11650,11660,11660,11650,585
|
||||
20250429,103200,874523115,11660,11670,11670,11660,188
|
||||
20250429,103100,872329475,11670,11670,11670,11670,91
|
||||
20250429,103000,871267505,11700,11670,11700,11670,272
|
||||
20250429,102900,868093235,11670,11670,11670,11670,1
|
||||
20250429,102800,868081565,11670,11680,11680,11670,75
|
||||
20250429,102700,867205585,11700,11700,11700,11700,0
|
||||
20250429,102600,867205585,11700,11700,11700,11700,21
|
||||
20250429,102500,866959885,11690,11670,11700,11670,188
|
||||
20250429,102400,864762815,11665,11670,11670,11665,101
|
||||
20250429,102300,863584645,11660,11660,11660,11660,37
|
||||
20250429,102200,863153225,11670,11670,11670,11670,234
|
||||
20250429,102100,860422445,11660,11660,11660,11660,0
|
||||
20250429,102000,860422445,11660,11660,11660,11660,414
|
||||
20250429,101900,855595205,11660,11670,11670,11660,325
|
||||
20250429,101800,851802745,11670,11680,11680,11670,11
|
||||
20250429,101700,851674285,11690,11690,11690,11690,102
|
||||
20250429,101600,850481905,11690,11710,11710,11690,253
|
||||
20250429,101500,847522885,11700,11720,11720,11700,1174
|
||||
20250429,101400,833776915,11720,11720,11720,11720,175
|
||||
20250429,101300,831725915,11720,11720,11720,11720,201
|
||||
20250429,101200,829370195,11720,11720,11730,11720,38
|
||||
20250429,101100,828924825,11710,11730,11730,11710,25
|
||||
20250429,101000,828631675,11710,11700,11710,11700,110
|
||||
20250429,100900,827344315,11730,11700,11730,11700,626
|
||||
20250429,100800,820019935,11710,11720,11720,11710,159
|
||||
20250429,100700,818156655,11710,11710,11720,11700,989
|
||||
20250429,100600,806567895,11710,11700,11710,11700,44
|
||||
20250429,100500,806052895,11710,11720,11740,11710,245
|
||||
20250429,100400,803179405,11710,11700,11710,11690,119
|
||||
20250429,100300,801787095,11690,11660,11690,11660,413
|
||||
20250429,100200,796964745,11660,11660,11660,11660,88
|
||||
20250429,100100,795938665,11660,11650,11660,11650,317
|
||||
20250429,100000,792242465,11650,11650,11670,11650,532
|
||||
20250429,095900,786041645,11640,11630,11640,11630,360
|
||||
20250429,095800,781851545,11630,11620,11630,11620,202
|
||||
20250429,095700,779504095,11620,11630,11630,11620,120
|
||||
20250429,095600,778109065,11630,11620,11630,11610,790
|
||||
20250429,095500,768927965,11630,11630,11630,11630,21
|
||||
20250429,095400,768683735,11630,11630,11630,11630,0
|
||||
20250429,095300,768683735,11630,11630,11630,11630,264
|
||||
20250429,095200,765613415,11630,11640,11640,11630,81
|
||||
20250429,095100,764670995,11630,11620,11630,11620,18
|
||||
20250429,095000,764461745,11620,11610,11620,11600,309
|
||||
20250429,094900,760874175,11610,11605,11610,11600,227
|
||||
20250429,094800,758240695,11610,11610,11610,11610,79
|
||||
20250429,094700,757323505,11620,11620,11620,11610,358
|
||||
20250429,094600,753164555,11610,11620,11620,11610,81
|
||||
20250429,094500,752223895,11630,11600,11630,11600,136
|
||||
20250429,094400,750645035,11600,11590,11600,11590,183
|
||||
20250429,094300,748523275,11590,11550,11590,11550,246
|
||||
20250429,094200,745679805,11560,11550,11560,11550,152
|
||||
20250429,094100,743923505,11550,11550,11550,11550,336
|
||||
20250429,094000,740042705,11540,11530,11540,11510,1077
|
||||
20250429,093900,727631315,11520,11530,11530,11510,1664
|
||||
20250429,093800,708473195,11530,11530,11530,11520,1054
|
||||
20250429,093700,696327435,11530,11540,11540,11530,528
|
||||
20250429,093600,690239525,11540,11550,11550,11530,2282
|
||||
20250429,093500,663911445,11550,11550,11550,11550,142
|
||||
20250429,093400,662271345,11550,11560,11580,11550,1284
|
||||
20250429,093300,647434050,11580,11560,11580,11560,133
|
||||
20250429,093200,645896070,11570,11560,11570,11560,333
|
||||
20250429,093100,642044830,11560,11570,11570,11560,88
|
||||
20250429,093000,641027520,11550,11570,11570,11550,937
|
||||
20250429,092900,630198500,11600,11580,11600,11570,129
|
||||
20250429,092800,628702920,11570,11580,11580,11570,128
|
||||
20250429,092700,627220690,11560,11590,11590,11560,444
|
||||
20250429,092600,622079900,11600,11590,11610,11590,80
|
||||
20250429,092500,621152370,11590,11620,11630,11590,3565
|
||||
20250429,092400,579792560,11620,11620,11620,11610,11
|
||||
20250429,092300,579664750,11640,11640,11640,11610,476
|
||||
20250429,092200,574133300,11640,11640,11640,11620,269
|
||||
20250429,092100,571004140,11620,11610,11620,11600,1235
|
||||
20250429,092000,556665750,11590,11590,11600,11540,838
|
||||
20250429,091900,546960710,11550,11580,11590,11550,698
|
||||
20250429,091800,538894050,11570,11550,11590,11540,1567
|
||||
20250429,091700,520807720,11540,11570,11590,11540,455
|
||||
20250429,091600,515553440,11570,11550,11570,11540,1237
|
||||
20250429,091500,501263780,11570,11610,11610,11510,3772
|
||||
20250429,091400,457616660,11600,11630,11650,11600,4770
|
||||
20250429,091300,402234690,11630,11640,11640,11630,731
|
||||
20250429,091200,393731120,11640,11650,11650,11635,925
|
||||
20250429,091100,382960580,11650,11650,11650,11640,935
|
||||
20250429,091000,372069760,11670,11650,11690,11640,1075
|
||||
20250429,090900,359541510,11650,11680,11680,11650,2847
|
||||
20250429,090800,326350100,11690,11740,11740,11680,2113
|
||||
20250429,090700,301631530,11740,11740,11750,11730,808
|
||||
20250429,090600,292146880,11740,11720,11750,11710,1576
|
||||
20250429,090500,273658340,11730,11730,11740,11710,1404
|
||||
20250429,090400,257193520,11730,11730,11760,11730,516
|
||||
20250429,090300,251135160,11740,11790,11790,11740,841
|
||||
20250429,090200,241252980,11790,11730,11840,11730,1131
|
||||
20250429,090100,227911650,11730,11750,11800,11650,5042
|
||||
20250429,090000,168868520,11760,11830,11830,11760,14291
|
||||
|
Reference in New Issue
Block a user