Update 2025-04-29 2740 candle_min
This commit is contained in:
595
024830/min/candle-20250429.csv
Normal file
595
024830/min/candle-20250429.csv
Normal file
@@ -0,0 +1,595 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,185300,1410104565,7660,7660,7660,7660,1983
|
||||
20250429,185200,1410104565,7660,7660,7660,7660,0
|
||||
20250429,185100,1410104565,7660,7660,7660,7660,0
|
||||
20250429,185000,1410104565,7660,7660,7660,7660,0
|
||||
20250429,184900,1410104565,7660,7660,7660,7660,0
|
||||
20250429,184800,1410104565,7660,7660,7660,7660,0
|
||||
20250429,184700,1410104565,7660,7660,7660,7660,0
|
||||
20250429,184600,1410104565,7660,7660,7660,7660,0
|
||||
20250429,184500,1410104565,7660,7660,7660,7660,0
|
||||
20250429,184400,1410104565,7660,7660,7660,7660,0
|
||||
20250429,184300,1410104565,7660,7660,7660,7660,0
|
||||
20250429,184200,1410104565,7660,7660,7660,7660,0
|
||||
20250429,184100,1410104565,7660,7660,7660,7660,0
|
||||
20250429,184000,1410104565,7660,7660,7660,7660,0
|
||||
20250429,183900,1410104565,7660,7660,7660,7660,0
|
||||
20250429,183800,1410104565,7660,7660,7660,7660,0
|
||||
20250429,183700,1410104565,7660,7660,7660,7660,0
|
||||
20250429,183600,1410104565,7660,7660,7660,7660,0
|
||||
20250429,183500,1410104565,7660,7660,7660,7660,0
|
||||
20250429,183400,1410104565,7660,7660,7660,7660,0
|
||||
20250429,183300,1410104565,7660,7660,7660,7660,0
|
||||
20250429,183200,1410104565,7660,7660,7660,7660,0
|
||||
20250429,183100,1410104565,7660,7660,7660,7660,0
|
||||
20250429,183000,1410104565,7660,7660,7660,7660,0
|
||||
20250429,182900,1410104565,7660,7660,7660,7660,0
|
||||
20250429,182800,1410104565,7660,7660,7660,7660,0
|
||||
20250429,182700,1410104565,7660,7660,7660,7660,0
|
||||
20250429,182600,1410104565,7660,7660,7660,7660,0
|
||||
20250429,182500,1410104565,7660,7660,7660,7660,0
|
||||
20250429,182400,1410104565,7660,7660,7660,7660,0
|
||||
20250429,182300,1410104565,7660,7660,7660,7660,1983
|
||||
20250429,182200,1410104565,7660,7660,7660,7660,0
|
||||
20250429,182100,1410104565,7660,7660,7660,7660,0
|
||||
20250429,182000,1410104565,7660,7660,7660,7660,0
|
||||
20250429,181900,1410104565,7660,7660,7660,7660,0
|
||||
20250429,181800,1410104565,7660,7660,7660,7660,0
|
||||
20250429,181700,1410104565,7660,7660,7660,7660,0
|
||||
20250429,181600,1410104565,7660,7660,7660,7660,0
|
||||
20250429,181500,1410104565,7660,7660,7660,7660,0
|
||||
20250429,181400,1410104565,7660,7660,7660,7660,0
|
||||
20250429,181300,1410104565,7660,7660,7660,7660,0
|
||||
20250429,181200,1410104565,7660,7660,7660,7660,0
|
||||
20250429,181100,1410104565,7660,7660,7660,7660,0
|
||||
20250429,181000,1410104565,7660,7660,7660,7660,0
|
||||
20250429,180900,1410104565,7660,7660,7660,7660,0
|
||||
20250429,180800,1410104565,7660,7660,7660,7660,0
|
||||
20250429,180700,1410104565,7660,7660,7660,7660,0
|
||||
20250429,180600,1410104565,7660,7660,7660,7660,0
|
||||
20250429,180500,1410104565,7660,7660,7660,7660,0
|
||||
20250429,180400,1410104565,7660,7660,7660,7660,0
|
||||
20250429,180300,1410104565,7660,7660,7660,7660,0
|
||||
20250429,180200,1410104565,7660,7660,7660,7660,0
|
||||
20250429,180100,1410104565,7660,7660,7660,7660,0
|
||||
20250429,180000,1410104565,7660,7660,7660,7660,0
|
||||
20250429,175900,1410104565,7660,7660,7660,7660,0
|
||||
20250429,175800,1410104565,7660,7660,7660,7660,0
|
||||
20250429,175700,1410104565,7660,7660,7660,7660,0
|
||||
20250429,175600,1410104565,7660,7660,7660,7660,0
|
||||
20250429,175500,1410104565,7660,7660,7660,7660,0
|
||||
20250429,175400,1410104565,7660,7660,7660,7660,0
|
||||
20250429,175300,1410104565,7660,7660,7660,7660,1983
|
||||
20250429,175200,1410104565,7660,7660,7660,7660,0
|
||||
20250429,175100,1410104565,7660,7660,7660,7660,0
|
||||
20250429,175000,1410104565,7660,7660,7660,7660,0
|
||||
20250429,174900,1410104565,7660,7660,7660,7660,0
|
||||
20250429,174800,1410104565,7660,7660,7660,7660,0
|
||||
20250429,174700,1410104565,7660,7660,7660,7660,0
|
||||
20250429,174600,1410104565,7660,7660,7660,7660,0
|
||||
20250429,174500,1410104565,7660,7660,7660,7660,0
|
||||
20250429,174400,1410104565,7660,7660,7660,7660,0
|
||||
20250429,174300,1410104565,7660,7660,7660,7660,0
|
||||
20250429,174200,1410104565,7660,7660,7660,7660,0
|
||||
20250429,174100,1410104565,7660,7660,7660,7660,0
|
||||
20250429,174000,1410104565,7660,7660,7660,7660,0
|
||||
20250429,173900,1410104565,7660,7660,7660,7660,0
|
||||
20250429,173800,1410104565,7660,7660,7660,7660,0
|
||||
20250429,173700,1410104565,7660,7660,7660,7660,0
|
||||
20250429,173600,1410104565,7660,7660,7660,7660,0
|
||||
20250429,173500,1410104565,7660,7660,7660,7660,0
|
||||
20250429,173400,1410104565,7660,7660,7660,7660,0
|
||||
20250429,173300,1410104565,7660,7660,7660,7660,0
|
||||
20250429,173200,1410104565,7660,7660,7660,7660,0
|
||||
20250429,173100,1410104565,7660,7660,7660,7660,0
|
||||
20250429,173000,1410104565,7660,7660,7660,7660,0
|
||||
20250429,172900,1410104565,7660,7660,7660,7660,0
|
||||
20250429,172800,1410104565,7660,7660,7660,7660,0
|
||||
20250429,172700,1410104565,7660,7660,7660,7660,0
|
||||
20250429,172600,1410104565,7660,7660,7660,7660,0
|
||||
20250429,172500,1410104565,7660,7660,7660,7660,0
|
||||
20250429,172400,1410104565,7660,7660,7660,7660,0
|
||||
20250429,172300,1410104565,7660,7660,7660,7660,1983
|
||||
20250429,172200,1410104565,7660,7660,7660,7660,0
|
||||
20250429,172100,1410104565,7660,7660,7660,7660,0
|
||||
20250429,172000,1410104565,7660,7660,7660,7660,0
|
||||
20250429,171900,1410104565,7660,7660,7660,7660,0
|
||||
20250429,171800,1410104565,7660,7660,7660,7660,0
|
||||
20250429,171700,1410104565,7660,7660,7660,7660,0
|
||||
20250429,171600,1410104565,7660,7660,7660,7660,0
|
||||
20250429,171500,1410104565,7660,7660,7660,7660,0
|
||||
20250429,171400,1410104565,7660,7660,7660,7660,0
|
||||
20250429,171300,1410104565,7660,7660,7660,7660,0
|
||||
20250429,171200,1410104565,7660,7660,7660,7660,0
|
||||
20250429,171100,1410104565,7660,7660,7660,7660,0
|
||||
20250429,171000,1410104565,7660,7660,7660,7660,0
|
||||
20250429,170900,1410104565,7660,7660,7660,7660,0
|
||||
20250429,170800,1410104565,7660,7660,7660,7660,0
|
||||
20250429,170700,1410104565,7660,7660,7660,7660,0
|
||||
20250429,170600,1410104565,7660,7660,7660,7660,0
|
||||
20250429,170500,1410104565,7660,7660,7660,7660,0
|
||||
20250429,170400,1410104565,7660,7660,7660,7660,0
|
||||
20250429,170300,1410104565,7660,7660,7660,7660,0
|
||||
20250429,170200,1410104565,7660,7660,7660,7660,0
|
||||
20250429,170100,1410104565,7660,7660,7660,7660,0
|
||||
20250429,170000,1410104565,7660,7660,7660,7660,0
|
||||
20250429,165900,1410104565,7660,7660,7660,7660,0
|
||||
20250429,165800,1410104565,7660,7660,7660,7660,0
|
||||
20250429,165700,1410104565,7660,7660,7660,7660,0
|
||||
20250429,165600,1410104565,7660,7660,7660,7660,0
|
||||
20250429,165500,1410104565,7660,7660,7660,7660,0
|
||||
20250429,165400,1410104565,7660,7660,7660,7660,0
|
||||
20250429,165300,1410104565,7660,7660,7660,7660,1983
|
||||
20250429,165200,1410104565,7660,7660,7660,7660,0
|
||||
20250429,165100,1410104565,7660,7660,7660,7660,0
|
||||
20250429,165000,1410104565,7660,7660,7660,7660,0
|
||||
20250429,164900,1410104565,7660,7660,7660,7660,0
|
||||
20250429,164800,1410104565,7660,7660,7660,7660,0
|
||||
20250429,164700,1410104565,7660,7660,7660,7660,0
|
||||
20250429,164600,1410104565,7660,7660,7660,7660,0
|
||||
20250429,164500,1410104565,7660,7660,7660,7660,0
|
||||
20250429,164400,1410104565,7660,7660,7660,7660,0
|
||||
20250429,164300,1410104565,7660,7660,7660,7660,0
|
||||
20250429,164200,1410104565,7660,7660,7660,7660,0
|
||||
20250429,164100,1410104565,7660,7660,7660,7660,0
|
||||
20250429,164000,1410104565,7660,7660,7660,7660,0
|
||||
20250429,163900,1410104565,7660,7660,7660,7660,0
|
||||
20250429,163800,1410104565,7660,7660,7660,7660,0
|
||||
20250429,163700,1410104565,7660,7660,7660,7660,0
|
||||
20250429,163600,1410104565,7660,7660,7660,7660,0
|
||||
20250429,163500,1410104565,7660,7660,7660,7660,0
|
||||
20250429,163400,1410104565,7660,7660,7660,7660,0
|
||||
20250429,163300,1410104565,7660,7660,7660,7660,0
|
||||
20250429,163200,1410104565,7660,7660,7660,7660,0
|
||||
20250429,163100,1410104565,7660,7660,7660,7660,0
|
||||
20250429,163000,1410104565,7660,7660,7660,7660,0
|
||||
20250429,162900,1410104565,7660,7660,7660,7660,0
|
||||
20250429,162800,1410104565,7660,7660,7660,7660,0
|
||||
20250429,162700,1410104565,7660,7660,7660,7660,0
|
||||
20250429,162600,1410104565,7660,7660,7660,7660,0
|
||||
20250429,162500,1410104565,7660,7660,7660,7660,0
|
||||
20250429,162400,1410104565,7660,7660,7660,7660,0
|
||||
20250429,162300,1410104565,7660,7660,7660,7660,1983
|
||||
20250429,162200,1410104565,7660,7660,7660,7660,0
|
||||
20250429,162100,1410104565,7660,7660,7660,7660,0
|
||||
20250429,162000,1410104565,7660,7660,7660,7660,0
|
||||
20250429,161900,1410104565,7660,7660,7660,7660,0
|
||||
20250429,161800,1410104565,7660,7660,7660,7660,0
|
||||
20250429,161700,1410104565,7660,7660,7660,7660,0
|
||||
20250429,161600,1410104565,7660,7660,7660,7660,0
|
||||
20250429,161500,1410104565,7660,7660,7660,7660,0
|
||||
20250429,161400,1410104565,7660,7660,7660,7660,0
|
||||
20250429,161300,1410104565,7660,7660,7660,7660,0
|
||||
20250429,161200,1410104565,7660,7660,7660,7660,0
|
||||
20250429,161100,1410104565,7660,7660,7660,7660,0
|
||||
20250429,161000,1410104565,7660,7660,7660,7660,0
|
||||
20250429,160900,1410104565,7660,7660,7660,7660,0
|
||||
20250429,160800,1410104565,7660,7660,7660,7660,0
|
||||
20250429,160700,1410104565,7660,7660,7660,7660,0
|
||||
20250429,160600,1410104565,7660,7660,7660,7660,0
|
||||
20250429,160500,1410104565,7660,7660,7660,7660,0
|
||||
20250429,160400,1410104565,7660,7660,7660,7660,0
|
||||
20250429,160300,1410104565,7660,7660,7660,7660,0
|
||||
20250429,160200,1410104565,7660,7660,7660,7660,0
|
||||
20250429,160100,1410104565,7660,7660,7660,7660,0
|
||||
20250429,160000,1410104565,7660,7660,7660,7660,0
|
||||
20250429,155900,1410104565,7660,7660,7660,7660,0
|
||||
20250429,155800,1410104565,7660,7660,7660,7660,0
|
||||
20250429,155700,1410104565,7660,7660,7660,7660,0
|
||||
20250429,155600,1410104565,7660,7660,7660,7660,0
|
||||
20250429,155500,1410104565,7660,7660,7660,7660,0
|
||||
20250429,155400,1410104565,7660,7660,7660,7660,0
|
||||
20250429,155300,1410104565,7660,7660,7660,7660,1983
|
||||
20250429,155200,1410104565,7660,7660,7660,7660,0
|
||||
20250429,155100,1410104565,7660,7660,7660,7660,0
|
||||
20250429,155000,1410104565,7660,7660,7660,7660,0
|
||||
20250429,154900,1410104565,7660,7660,7660,7660,0
|
||||
20250429,154800,1410104565,7660,7660,7660,7660,0
|
||||
20250429,154700,1410104565,7660,7660,7660,7660,0
|
||||
20250429,154600,1410104565,7660,7660,7660,7660,0
|
||||
20250429,154500,1410104565,7660,7660,7660,7660,0
|
||||
20250429,154400,1410104565,7660,7660,7660,7660,0
|
||||
20250429,154300,1410104565,7660,7660,7660,7660,0
|
||||
20250429,154200,1410104565,7660,7660,7660,7660,0
|
||||
20250429,154100,1410104565,7660,7660,7660,7660,0
|
||||
20250429,154000,1410104565,7660,7660,7660,7660,0
|
||||
20250429,153900,1410104565,7660,7660,7660,7660,0
|
||||
20250429,153800,1410104565,7660,7660,7660,7660,0
|
||||
20250429,153700,1410104565,7660,7660,7660,7660,0
|
||||
20250429,153600,1410104565,7660,7660,7660,7660,0
|
||||
20250429,153500,1410104565,7660,7660,7660,7660,0
|
||||
20250429,153400,1410104565,7660,7660,7660,7660,0
|
||||
20250429,153300,1410104565,7660,7660,7660,7660,0
|
||||
20250429,153200,1410104565,7660,7660,7660,7660,0
|
||||
20250429,153100,1410104565,7660,7660,7660,7660,0
|
||||
20250429,153000,1410104565,7660,7660,7660,7660,1983
|
||||
20250429,152900,1394914785,7690,7690,7690,7690,0
|
||||
20250429,152800,1394914785,7690,7690,7690,7690,0
|
||||
20250429,152700,1394914785,7690,7690,7690,7690,0
|
||||
20250429,152600,1394914785,7690,7690,7690,7690,0
|
||||
20250429,152500,1394914785,7690,7690,7690,7690,0
|
||||
20250429,152400,1394914785,7690,7690,7690,7690,0
|
||||
20250429,152300,1394914785,7690,7690,7690,7690,0
|
||||
20250429,152200,1394914785,7690,7690,7690,7690,0
|
||||
20250429,152100,1394914785,7690,7690,7690,7690,0
|
||||
20250429,152000,1394914785,7690,7690,7690,7690,0
|
||||
20250429,151900,1394914785,7690,7680,7690,7680,1119
|
||||
20250429,151800,1386312325,7670,7650,7670,7650,958
|
||||
20250429,151700,1378970265,7650,7660,7660,7650,590
|
||||
20250429,151600,1374453755,7670,7680,7680,7670,292
|
||||
20250429,151500,1372211215,7650,7680,7690,7650,258
|
||||
20250429,151400,1370233495,7680,7680,7680,7640,106
|
||||
20250429,151300,1369423365,7670,7670,7680,7670,971
|
||||
20250429,151200,1361966715,7680,7680,7680,7650,532
|
||||
20250429,151100,1357883695,7660,7680,7690,7660,294
|
||||
20250429,151000,1355629365,7660,7650,7670,7650,777
|
||||
20250429,150900,1349680325,7640,7650,7650,7630,494
|
||||
20250429,150800,1345909825,7660,7620,7660,7610,774
|
||||
20250429,150700,1340010285,7630,7660,7670,7630,851
|
||||
20250429,150600,1333509585,7650,7650,7650,7650,118
|
||||
20250429,150500,1332606885,7690,7660,7690,7660,179
|
||||
20250429,150400,1331235525,7660,7670,7670,7660,172
|
||||
20250429,150300,1329917905,7680,7650,7680,7630,416
|
||||
20250429,150200,1326729305,7640,7680,7680,7590,3417
|
||||
20250429,150100,1300639465,7690,7690,7690,7680,830
|
||||
20250429,150000,1294257885,7690,7770,7800,7690,4979
|
||||
20250429,145900,1255814375,7770,7830,7840,7770,690
|
||||
20250429,145800,1250429595,7840,7830,7840,7790,618
|
||||
20250429,145700,1245602215,7830,7760,7850,7750,1787
|
||||
20250429,145600,1231658145,7740,7700,7750,7690,835
|
||||
20250429,145500,1225201875,7700,7700,7730,7690,403
|
||||
20250429,145400,1222095965,7700,7720,7740,7700,864
|
||||
20250429,145300,1215421145,7700,7680,7700,7670,1341
|
||||
20250429,145200,1205108005,7680,7690,7700,7580,3691
|
||||
20250429,145100,1176982785,7700,7750,7760,7670,838
|
||||
20250429,145000,1170525925,7710,7680,7760,7680,1271
|
||||
20250429,144900,1160719945,7680,7610,7710,7610,822
|
||||
20250429,144800,1154443365,7610,7620,7640,7580,1165
|
||||
20250429,144700,1145588615,7630,7610,7680,7560,3956
|
||||
20250429,144600,1115485405,7620,7930,7930,7620,8420
|
||||
20250429,144500,1050203025,7910,7970,7970,7830,3993
|
||||
20250429,144400,1018572745,8030,7990,8030,7990,1008
|
||||
20250429,144300,1010500995,7990,7960,7990,7930,690
|
||||
20250429,144200,1005007525,7990,7930,7990,7920,336
|
||||
20250429,144100,1002344395,7930,8040,8090,7840,3367
|
||||
20250429,144000,975603905,8020,8050,8200,7820,8073
|
||||
20250429,143900,910994195,8050,8110,8110,8050,2307
|
||||
20250429,143800,892356925,8130,8130,8140,8130,1265
|
||||
20250429,143700,882069475,8130,8130,8130,8130,66
|
||||
20250429,143600,881532895,8120,8120,8120,8120,102
|
||||
20250429,143500,880704655,8110,8140,8140,8110,718
|
||||
20250429,143400,874863225,8110,8110,8110,8110,0
|
||||
20250429,143300,874863225,8110,8110,8110,8110,0
|
||||
20250429,143200,874863225,8110,8120,8120,8110,312
|
||||
20250429,143100,872332205,8140,8140,8140,8140,301
|
||||
20250429,143000,869882065,8160,8190,8200,8160,1122
|
||||
20250429,142900,860712455,8160,8140,8180,8140,131
|
||||
20250429,142800,859643595,8100,8100,8100,8100,244
|
||||
20250429,142700,857667195,8100,8110,8110,8100,1076
|
||||
20250429,142600,848945765,8110,8110,8110,8110,120
|
||||
20250429,142500,847972565,8110,8110,8110,8110,0
|
||||
20250429,142400,847972565,8110,8160,8160,8110,228
|
||||
20250429,142300,846121035,8160,8160,8160,8160,100
|
||||
20250429,142200,845305035,8190,8160,8190,8160,100
|
||||
20250429,142100,844487315,8120,8120,8120,8120,0
|
||||
20250429,142000,844487315,8120,8120,8120,8120,37
|
||||
20250429,141900,844186875,8110,8120,8150,8110,321
|
||||
20250429,141800,841572975,8120,8120,8120,8120,50
|
||||
20250429,141700,841166975,8120,8130,8140,8120,339
|
||||
20250429,141600,838413495,8150,8150,8150,8150,0
|
||||
20250429,141500,838413495,8150,8150,8150,8150,0
|
||||
20250429,141400,838413495,8150,8150,8150,8150,39
|
||||
20250429,141300,838095645,8120,8120,8120,8120,27
|
||||
20250429,141200,837876405,8120,8120,8120,8120,31
|
||||
20250429,141100,837624685,8120,8120,8120,8120,105
|
||||
20250429,141000,836772085,8120,8120,8120,8120,200
|
||||
20250429,140900,835148085,8120,8120,8120,8120,49
|
||||
20250429,140800,834750205,8120,8160,8160,8120,51
|
||||
20250429,140700,834335745,8130,8130,8130,8130,0
|
||||
20250429,140600,834335745,8130,8140,8140,8130,198
|
||||
20250429,140500,832724625,8140,8140,8140,8140,60
|
||||
20250429,140400,832236225,8140,8140,8140,8140,30
|
||||
20250429,140300,831992025,8140,8150,8150,8140,27
|
||||
20250429,140200,831772175,8140,8120,8170,8120,50
|
||||
20250429,140100,831364725,8110,8160,8160,8110,1700
|
||||
20250429,140000,817539295,8160,8160,8170,8160,106
|
||||
20250429,135900,816674215,8140,8130,8210,8130,2117
|
||||
20250429,135800,799449035,8130,8130,8130,8130,236
|
||||
20250429,135700,797530355,8110,8110,8110,8110,0
|
||||
20250429,135600,797530355,8110,8110,8110,8110,566
|
||||
20250429,135500,792940095,8120,8150,8150,8120,1157
|
||||
20250429,135400,783533265,8190,8160,8190,8150,534
|
||||
20250429,135300,779173545,8160,8175,8180,8150,1934
|
||||
20250429,135200,763373620,8180,8240,8250,8180,4899
|
||||
20250429,135100,723238280,8210,8270,8270,8180,3227
|
||||
20250429,135000,696752970,8260,8250,8260,8250,1015
|
||||
20250429,134900,688375140,8220,8250,8260,8220,710
|
||||
20250429,134800,682518580,8250,8240,8250,8210,1163
|
||||
20250429,134700,672946920,8250,8240,8270,8240,1196
|
||||
20250429,134600,663076480,8240,8240,8250,8240,2001
|
||||
20250429,134500,646568560,8250,8240,8250,8240,1172
|
||||
20250429,134400,636911270,8240,8240,8240,8240,1
|
||||
20250429,134300,636903030,8200,8190,8200,8190,3106
|
||||
20250429,134200,611437990,8180,8180,8180,8180,9
|
||||
20250429,134100,611364370,8190,8180,8190,8180,2063
|
||||
20250429,134000,594477810,8180,8160,8180,8160,13
|
||||
20250429,133900,594371710,8160,8160,8160,8160,209
|
||||
20250429,133800,592666270,8180,8180,8180,8180,10
|
||||
20250429,133700,592584470,8180,8180,8180,8180,78
|
||||
20250429,133600,591946430,8190,8190,8190,8190,0
|
||||
20250429,133500,591946430,8190,8150,8190,8150,13
|
||||
20250429,133400,591840000,8190,8190,8190,8190,10
|
||||
20250429,133300,591758100,8150,8180,8180,8150,50
|
||||
20250429,133200,591350480,8180,8180,8180,8180,36
|
||||
20250429,133100,591056000,8180,8180,8180,8180,145
|
||||
20250429,133000,589869900,8150,8150,8150,8150,10
|
||||
20250429,132900,589788400,8140,8180,8180,8140,269
|
||||
20250429,132800,587590380,8180,8180,8180,8180,0
|
||||
20250429,132700,587590380,8180,8180,8180,8180,0
|
||||
20250429,132600,587590380,8180,8180,8180,8180,0
|
||||
20250429,132500,587590380,8180,8180,8180,8180,12
|
||||
20250429,132400,587492220,8180,8140,8180,8140,1540
|
||||
20250429,132300,574915550,8130,8130,8130,8130,0
|
||||
20250429,132200,574915550,8130,8130,8130,8130,1
|
||||
20250429,132100,574907420,8120,8110,8130,8110,737
|
||||
20250429,132000,568923610,8115,8130,8130,8100,551
|
||||
20250429,131900,564456640,8120,8120,8120,8120,555
|
||||
20250429,131800,559950040,8120,8130,8130,8120,1594
|
||||
20250429,131700,546998710,8150,8150,8150,8150,0
|
||||
20250429,131600,546998710,8150,8150,8150,8150,85
|
||||
20250429,131500,546305960,8150,8150,8150,8150,1
|
||||
20250429,131400,546297810,8140,8130,8140,8130,9
|
||||
20250429,131300,546224570,8140,8120,8140,8120,12
|
||||
20250429,131200,546127060,8130,8130,8130,8130,0
|
||||
20250429,131100,546127060,8130,8130,8130,8130,93
|
||||
20250429,131000,545370970,8140,8140,8140,8140,0
|
||||
20250429,130900,545370970,8140,8140,8140,8120,153
|
||||
20250429,130800,544127550,8140,8140,8140,8140,123
|
||||
20250429,130700,543126330,8140,8140,8140,8140,200
|
||||
20250429,130600,541498330,8140,8140,8140,8140,0
|
||||
20250429,130500,541498330,8140,8140,8140,8140,137
|
||||
20250429,130400,540383150,8100,8100,8100,8100,100
|
||||
20250429,130300,539573150,8090,8120,8120,8090,2684
|
||||
20250429,130200,517822620,8110,8130,8130,8110,420
|
||||
20250429,130100,514410500,8170,8160,8170,8160,34
|
||||
20250429,130000,514132730,8170,8170,8170,8170,54
|
||||
20250429,125900,513691550,8180,8180,8180,8180,0
|
||||
20250429,125800,513691550,8180,8180,8180,8180,0
|
||||
20250429,125700,513691550,8180,8180,8180,8180,20
|
||||
20250429,125600,513527950,8180,8130,8180,8130,230
|
||||
20250429,125500,511658000,8150,8200,8200,8150,160
|
||||
20250429,125400,510353000,8200,8180,8200,8180,450
|
||||
20250429,125300,506665800,8120,8120,8120,8120,50
|
||||
20250429,125200,506259800,8120,8140,8140,8120,713
|
||||
20250429,125100,500467150,8140,8180,8180,8140,57
|
||||
20250429,125000,500003130,8150,8170,8170,8140,325
|
||||
20250429,124900,497353290,8170,8240,8250,8170,4337
|
||||
20250429,124800,461767230,8220,8220,8220,8220,8
|
||||
20250429,124700,461701470,8200,8200,8200,8200,0
|
||||
20250429,124600,461701470,8200,8200,8200,8200,85
|
||||
20250429,124500,461004470,8220,8250,8250,8220,1163
|
||||
20250429,124400,451410620,8260,8260,8270,8250,1543
|
||||
20250429,124300,438676330,8260,8250,8280,8250,3631
|
||||
20250429,124200,408692980,8240,8210,8240,8210,2154
|
||||
20250429,124100,390967300,8210,8200,8210,8200,239
|
||||
20250429,124000,389006500,8200,8190,8200,8190,300
|
||||
20250429,123900,386546990,8170,8190,8190,8170,24
|
||||
20250429,123800,386350490,8200,8200,8200,8200,0
|
||||
20250429,123700,386350490,8200,8200,8200,8200,0
|
||||
20250429,123600,386350490,8200,8200,8200,8200,0
|
||||
20250429,123500,386350490,8200,8200,8200,8200,0
|
||||
20250429,123400,386350490,8200,8190,8200,8190,391
|
||||
20250429,123300,383144960,8160,8160,8160,8160,92
|
||||
20250429,123200,382394240,8190,8190,8190,8190,193
|
||||
20250429,123100,380813570,8190,8190,8190,8190,9
|
||||
20250429,123000,380739860,8190,8190,8190,8190,0
|
||||
20250429,122900,380739860,8190,8190,8190,8190,1102
|
||||
20250429,122800,371714480,8170,8170,8170,8170,0
|
||||
20250429,122700,371714480,8170,8170,8170,8170,0
|
||||
20250429,122600,371714480,8170,8170,8170,8170,51
|
||||
20250429,122500,371297810,8190,8180,8190,8180,121
|
||||
20250429,122400,370307140,8180,8180,8180,8180,0
|
||||
20250429,122300,370307140,8180,8170,8180,8170,148
|
||||
20250429,122200,369097970,8180,8180,8180,8180,0
|
||||
20250429,122100,369097970,8180,8180,8180,8180,0
|
||||
20250429,122000,369097970,8180,8180,8180,8180,492
|
||||
20250429,121900,365073410,8180,8190,8190,8180,269
|
||||
20250429,121800,362872130,8190,8200,8200,8190,20
|
||||
20250429,121700,362708320,8180,8180,8180,8180,0
|
||||
20250429,121600,362708320,8180,8180,8180,8180,318
|
||||
20250429,121500,360107080,8180,8180,8180,8180,550
|
||||
20250429,121400,355608080,8200,8200,8200,8200,201
|
||||
20250429,121300,353959880,8200,8210,8220,8200,262
|
||||
20250429,121200,351809940,8210,8180,8220,8180,901
|
||||
20250429,121100,344418520,8200,8190,8200,8190,218
|
||||
20250429,121000,342631920,8200,8200,8200,8200,10
|
||||
20250429,120900,342549920,8200,8200,8200,8200,83
|
||||
20250429,120800,341869320,8190,8170,8200,8170,1078
|
||||
20250429,120700,333037040,8170,8170,8170,8170,83
|
||||
20250429,120600,332358930,8180,8190,8190,8180,113
|
||||
20250429,120500,331433980,8200,8200,8200,8200,102
|
||||
20250429,120400,330597580,8200,8200,8200,8200,171
|
||||
20250429,120300,329195380,8200,8190,8200,8190,65
|
||||
20250429,120200,328663020,8210,8170,8210,8170,184
|
||||
20250429,120100,327156340,8170,8190,8200,8170,135
|
||||
20250429,120000,326053200,8170,8200,8200,8170,6
|
||||
20250429,115900,326004140,8170,8200,8200,8170,109
|
||||
20250429,115800,325111540,8210,8210,8210,8210,0
|
||||
20250429,115700,325111540,8210,8200,8210,8200,9
|
||||
20250429,115600,325037730,8210,8210,8210,8210,209
|
||||
20250429,115500,323321840,8210,8200,8210,8200,298
|
||||
20250429,115400,320876030,8200,8190,8200,8190,627
|
||||
20250429,115300,315738220,8190,8180,8190,8180,34
|
||||
20250429,115200,315459830,8190,8190,8190,8190,1
|
||||
20250429,115100,315451640,8140,8180,8190,8140,183
|
||||
20250429,115000,313955310,8180,8180,8180,8170,246
|
||||
20250429,114900,311944470,8180,8180,8180,8180,137
|
||||
20250429,114800,310823810,8180,8180,8180,8180,121
|
||||
20250429,114700,309834030,8180,8180,8180,8180,320
|
||||
20250429,114600,307216430,8180,8180,8180,8180,0
|
||||
20250429,114500,307216430,8180,8180,8180,8180,1
|
||||
20250429,114400,307208250,8180,8180,8180,8180,1
|
||||
20250429,114300,307200070,8150,8150,8150,8150,0
|
||||
20250429,114200,307200070,8150,8150,8150,8150,0
|
||||
20250429,114100,307200070,8150,8150,8150,8150,354
|
||||
20250429,114000,304314970,8150,8150,8150,8150,1
|
||||
20250429,113900,304306820,8150,8150,8150,8140,957
|
||||
20250429,113800,296516390,8190,8190,8190,8190,5
|
||||
20250429,113700,296475440,8190,8180,8190,8180,10
|
||||
20250429,113600,296393590,8180,8160,8180,8160,215
|
||||
20250429,113500,294638890,8160,8190,8200,8160,282
|
||||
20250429,113400,292330030,8200,8200,8200,8200,70
|
||||
20250429,113300,291756030,8200,8190,8200,8190,500
|
||||
20250429,113200,287659340,8180,8200,8200,8180,47
|
||||
20250429,113100,287274350,8200,8170,8220,8170,2505
|
||||
20250429,113000,266750800,8180,8180,8180,8180,0
|
||||
20250429,112900,266750800,8180,8180,8180,8180,0
|
||||
20250429,112800,266750800,8180,8180,8180,8180,0
|
||||
20250429,112700,266750800,8180,8190,8190,8180,166
|
||||
20250429,112600,265391920,8190,8190,8190,8190,0
|
||||
20250429,112500,265391920,8190,8150,8190,8150,2131
|
||||
20250429,112400,247987490,8140,8140,8140,8140,570
|
||||
20250429,112300,243347690,8140,8100,8140,8100,542
|
||||
20250429,112200,238953690,8090,8090,8090,8090,200
|
||||
20250429,112100,237335690,8100,8100,8100,8100,0
|
||||
20250429,112000,237335690,8100,8090,8100,8090,85
|
||||
20250429,111900,236647990,8050,8100,8100,8050,63
|
||||
20250429,111800,236140690,8100,8100,8100,8100,0
|
||||
20250429,111700,236140690,8100,8100,8100,8100,0
|
||||
20250429,111600,236140690,8100,8100,8100,8100,1
|
||||
20250429,111500,236132590,8080,8080,8080,8080,0
|
||||
20250429,111400,236132590,8080,8080,8080,8080,74
|
||||
20250429,111300,235534670,8040,8040,8040,8040,0
|
||||
20250429,111200,235534670,8040,8040,8040,8040,0
|
||||
20250429,111100,235534670,8040,8050,8050,8040,52
|
||||
20250429,111000,235116450,8050,8080,8080,8050,184
|
||||
20250429,110900,233634790,8060,8060,8060,8060,0
|
||||
20250429,110800,233634790,8060,8070,8070,8060,7
|
||||
20250429,110700,233578330,8040,8040,8040,8040,0
|
||||
20250429,110600,233578330,8040,8040,8040,8040,0
|
||||
20250429,110500,233578330,8040,8040,8040,8040,0
|
||||
20250429,110400,233578330,8040,8040,8040,8040,0
|
||||
20250429,110300,233578330,8040,8040,8040,8040,20
|
||||
20250429,110200,233417530,8050,8050,8050,8050,0
|
||||
20250429,110100,233417530,8050,8050,8050,8050,45
|
||||
20250429,110000,233055280,8050,8070,8070,8050,105
|
||||
20250429,105900,232208350,8100,8100,8100,8100,0
|
||||
20250429,105800,232208350,8100,8100,8100,8100,0
|
||||
20250429,105700,232208350,8100,8100,8100,8100,0
|
||||
20250429,105600,232208350,8100,8100,8100,8100,131
|
||||
20250429,105500,231147250,8100,8080,8100,8080,157
|
||||
20250429,105400,229875900,8090,8090,8090,8090,0
|
||||
20250429,105300,229875900,8090,8090,8090,8090,1
|
||||
20250429,105200,229867810,8090,8090,8090,8090,3
|
||||
20250429,105100,229843540,8080,8080,8080,8080,105
|
||||
20250429,105000,228995140,8080,8080,8080,8080,0
|
||||
20250429,104900,228995140,8080,8080,8080,8080,25
|
||||
20250429,104800,228793140,8100,8100,8100,8100,36
|
||||
20250429,104700,228501540,8100,8100,8100,8100,59
|
||||
20250429,104600,228023640,8110,8110,8110,8110,0
|
||||
20250429,104500,228023640,8110,8110,8110,8110,0
|
||||
20250429,104400,228023640,8110,8120,8120,8110,503
|
||||
20250429,104300,223941850,8140,8140,8140,8140,165
|
||||
20250429,104200,222598750,8140,8120,8140,8120,116
|
||||
20250429,104100,221655760,8120,8120,8120,8080,452
|
||||
20250429,104000,217997160,8100,8110,8150,8100,1192
|
||||
20250429,103900,208310860,8100,8100,8100,8100,6
|
||||
20250429,103800,208262260,8110,8110,8110,8110,0
|
||||
20250429,103700,208262260,8110,8110,8110,8110,0
|
||||
20250429,103600,208262260,8110,8110,8110,8110,618
|
||||
20250429,103500,203250280,8110,8110,8110,8110,22
|
||||
20250429,103400,203071860,8100,8100,8100,8100,616
|
||||
20250429,103300,198082260,8110,8110,8110,8110,0
|
||||
20250429,103200,198082260,8110,8120,8120,8110,35
|
||||
20250429,103100,197798110,8140,8140,8140,8140,0
|
||||
20250429,103000,197798110,8140,8130,8140,8130,150
|
||||
20250429,102900,196577180,8140,8140,8150,8140,217
|
||||
20250429,102800,194808880,8150,8130,8150,8130,298
|
||||
20250429,102700,192381050,8140,8140,8140,8140,0
|
||||
20250429,102600,192381050,8140,8040,8140,8040,1887
|
||||
20250429,102500,177111800,8040,8040,8040,8040,0
|
||||
20250429,102400,177111800,8040,8040,8040,8040,0
|
||||
20250429,102300,177111800,8040,8040,8040,8040,5
|
||||
20250429,102200,177071600,8060,8060,8060,8060,0
|
||||
20250429,102100,177071600,8060,8060,8060,8060,0
|
||||
20250429,102000,177071600,8060,8060,8060,8060,250
|
||||
20250429,101900,175056600,8060,8060,8060,8060,350
|
||||
20250429,101800,172235600,8060,8040,8060,8040,362
|
||||
20250429,101700,169322180,8020,8020,8020,8020,200
|
||||
20250429,101600,167718180,8020,8010,8020,8010,753
|
||||
20250429,101500,161680860,8010,8010,8010,8010,246
|
||||
20250429,101400,159710400,8010,7990,8020,7990,170
|
||||
20250429,101300,158348110,8000,8000,8000,8000,0
|
||||
20250429,101200,158348110,8000,8000,8000,8000,0
|
||||
20250429,101100,158348110,8000,8000,8000,8000,0
|
||||
20250429,101000,158348110,8000,8000,8000,8000,37
|
||||
20250429,100900,158052110,8000,8000,8000,8000,100
|
||||
20250429,100800,157252110,8000,7990,8000,7990,592
|
||||
20250429,100700,152517220,7990,7930,7990,7930,13
|
||||
20250429,100600,152414070,7930,7950,7950,7930,69
|
||||
20250429,100500,151866420,7970,7970,7980,7970,300
|
||||
20250429,100400,149474420,7970,7970,7970,7970,0
|
||||
20250429,100300,149474420,7970,7960,7970,7960,124
|
||||
20250429,100200,148487150,7930,7930,7930,7930,0
|
||||
20250429,100100,148487150,7930,7930,7930,7930,0
|
||||
20250429,100000,148487150,7930,7930,7930,7930,501
|
||||
20250429,095900,144514220,7930,7930,7930,7930,0
|
||||
20250429,095800,144514220,7930,7930,7930,7930,0
|
||||
20250429,095700,144514220,7930,7960,7960,7930,31
|
||||
20250429,095600,144267490,7970,7970,7970,7970,0
|
||||
20250429,095500,144267490,7970,7970,7970,7970,0
|
||||
20250429,095400,144267490,7970,7970,7970,7970,0
|
||||
20250429,095300,144267490,7970,7970,7970,7970,0
|
||||
20250429,095200,144267490,7970,7970,7970,7970,1
|
||||
20250429,095100,144259520,7970,7970,7970,7970,155
|
||||
20250429,095000,143024170,7960,7960,7960,7960,280
|
||||
20250429,094900,140795370,7960,7960,7960,7960,130
|
||||
20250429,094800,139760570,7960,7930,7960,7920,7
|
||||
20250429,094700,139705080,7930,7930,7930,7930,701
|
||||
20250429,094600,134146150,7940,7940,7940,7940,0
|
||||
20250429,094500,134146150,7940,7940,7940,7940,0
|
||||
20250429,094400,134146150,7940,7940,7940,7940,278
|
||||
20250429,094300,131938830,7960,7960,7960,7960,20
|
||||
20250429,094200,131779630,7960,7960,7960,7960,77
|
||||
20250429,094100,131166710,7940,7940,7950,7940,251
|
||||
20250429,094000,129173710,7950,7940,7950,7940,140
|
||||
20250429,093900,128061210,7900,7900,7900,7900,39
|
||||
20250429,093800,127753110,7930,7890,7930,7890,345
|
||||
20250429,093700,125027010,7840,7890,7890,7840,220
|
||||
20250429,093600,123294800,7900,7900,7900,7900,10
|
||||
20250429,093500,123215800,7900,7900,7900,7900,1
|
||||
20250429,093400,123207900,7860,7860,7860,7860,459
|
||||
20250429,093300,119600160,7860,7860,7860,7860,1
|
||||
20250429,093200,119592300,7860,7860,7860,7860,0
|
||||
20250429,093100,119592300,7860,7860,7860,7860,388
|
||||
20250429,093000,116542620,7860,7860,7860,7860,0
|
||||
20250429,092900,116542620,7860,7870,7870,7820,1931
|
||||
20250429,092800,101421900,7890,7870,7890,7870,112
|
||||
20250429,092700,100539730,7900,7900,7900,7900,0
|
||||
20250429,092600,100539730,7900,7900,7900,7900,39
|
||||
20250429,092500,100231630,7900,7860,7900,7860,779
|
||||
20250429,092400,94097240,7830,7830,7830,7830,94
|
||||
20250429,092300,93361220,7830,7830,7830,7820,35
|
||||
20250429,092200,93087180,7830,7830,7830,7830,175
|
||||
20250429,092100,91716930,7820,7830,7830,7820,284
|
||||
20250429,092000,89493850,7830,7830,7830,7820,188
|
||||
20250429,091900,88022690,7810,7810,7810,7810,239
|
||||
20250429,091800,86156100,7810,7850,7850,7810,194
|
||||
20250429,091700,84640730,7920,7920,7920,7920,0
|
||||
20250429,091600,84640730,7920,7920,7920,7890,165
|
||||
20250429,091500,83337290,7920,7920,7920,7920,0
|
||||
20250429,091400,83337290,7920,7920,7920,7920,0
|
||||
20250429,091300,83337290,7920,7920,7920,7920,102
|
||||
20250429,091200,82529450,7920,8000,8000,7920,598
|
||||
20250429,091100,77778930,8000,8000,8000,8000,0
|
||||
20250429,091000,77778930,8000,8000,8000,8000,40
|
||||
20250429,090900,77458930,7950,7950,7950,7950,0
|
||||
20250429,090800,77458930,7950,8000,8000,7950,11
|
||||
20250429,090700,77371430,7940,7950,7950,7940,24
|
||||
20250429,090600,77180820,8010,8000,8010,8000,238
|
||||
20250429,090500,75274800,7990,7990,7990,7950,1048
|
||||
20250429,090400,66908560,7990,7970,8040,7970,437
|
||||
20250429,090300,63413570,7930,7990,7990,7930,581
|
||||
20250429,090200,58802050,7950,7980,7990,7950,1181
|
||||
20250429,090100,49403940,7920,7900,7920,7900,846
|
||||
20250429,090000,42716170,7900,7800,7900,7800,5471
|
||||
|
Reference in New Issue
Block a user