Update 2025-04-29 2740 candle_min
This commit is contained in:
595
024850/min/candle-20250429.csv
Normal file
595
024850/min/candle-20250429.csv
Normal file
@@ -0,0 +1,595 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,185300,1159019191,2175,2175,2175,2175,3374
|
||||
20250429,185200,1159019191,2175,2175,2175,2175,0
|
||||
20250429,185100,1159019191,2175,2175,2175,2175,0
|
||||
20250429,185000,1159019191,2175,2175,2175,2175,0
|
||||
20250429,184900,1159019191,2175,2175,2175,2175,0
|
||||
20250429,184800,1159019191,2175,2175,2175,2175,0
|
||||
20250429,184700,1159019191,2175,2175,2175,2175,0
|
||||
20250429,184600,1159019191,2175,2175,2175,2175,0
|
||||
20250429,184500,1159019191,2175,2175,2175,2175,0
|
||||
20250429,184400,1159019191,2175,2175,2175,2175,0
|
||||
20250429,184300,1159019191,2175,2175,2175,2175,0
|
||||
20250429,184200,1159019191,2175,2175,2175,2175,0
|
||||
20250429,184100,1159019191,2175,2175,2175,2175,0
|
||||
20250429,184000,1159019191,2175,2175,2175,2175,0
|
||||
20250429,183900,1159019191,2175,2175,2175,2175,0
|
||||
20250429,183800,1159019191,2175,2175,2175,2175,0
|
||||
20250429,183700,1159019191,2175,2175,2175,2175,0
|
||||
20250429,183600,1159019191,2175,2175,2175,2175,0
|
||||
20250429,183500,1159019191,2175,2175,2175,2175,0
|
||||
20250429,183400,1159019191,2175,2175,2175,2175,0
|
||||
20250429,183300,1159019191,2175,2175,2175,2175,0
|
||||
20250429,183200,1159019191,2175,2175,2175,2175,0
|
||||
20250429,183100,1159019191,2175,2175,2175,2175,0
|
||||
20250429,183000,1159019191,2175,2175,2175,2175,0
|
||||
20250429,182900,1159019191,2175,2175,2175,2175,0
|
||||
20250429,182800,1159019191,2175,2175,2175,2175,0
|
||||
20250429,182700,1159019191,2175,2175,2175,2175,0
|
||||
20250429,182600,1159019191,2175,2175,2175,2175,0
|
||||
20250429,182500,1159019191,2175,2175,2175,2175,0
|
||||
20250429,182400,1159019191,2175,2175,2175,2175,0
|
||||
20250429,182300,1159019191,2175,2175,2175,2175,3374
|
||||
20250429,182200,1159019191,2175,2175,2175,2175,0
|
||||
20250429,182100,1159019191,2175,2175,2175,2175,0
|
||||
20250429,182000,1159019191,2175,2175,2175,2175,0
|
||||
20250429,181900,1159019191,2175,2175,2175,2175,0
|
||||
20250429,181800,1159019191,2175,2175,2175,2175,0
|
||||
20250429,181700,1159019191,2175,2175,2175,2175,0
|
||||
20250429,181600,1159019191,2175,2175,2175,2175,0
|
||||
20250429,181500,1159019191,2175,2175,2175,2175,0
|
||||
20250429,181400,1159019191,2175,2175,2175,2175,0
|
||||
20250429,181300,1159019191,2175,2175,2175,2175,0
|
||||
20250429,181200,1159019191,2175,2175,2175,2175,0
|
||||
20250429,181100,1159019191,2175,2175,2175,2175,0
|
||||
20250429,181000,1159019191,2175,2175,2175,2175,0
|
||||
20250429,180900,1159019191,2175,2175,2175,2175,0
|
||||
20250429,180800,1159019191,2175,2175,2175,2175,0
|
||||
20250429,180700,1159019191,2175,2175,2175,2175,0
|
||||
20250429,180600,1159019191,2175,2175,2175,2175,0
|
||||
20250429,180500,1159019191,2175,2175,2175,2175,0
|
||||
20250429,180400,1159019191,2175,2175,2175,2175,0
|
||||
20250429,180300,1159019191,2175,2175,2175,2175,0
|
||||
20250429,180200,1159019191,2175,2175,2175,2175,0
|
||||
20250429,180100,1159019191,2175,2175,2175,2175,0
|
||||
20250429,180000,1159019191,2175,2175,2175,2175,0
|
||||
20250429,175900,1159019191,2175,2175,2175,2175,0
|
||||
20250429,175800,1159019191,2175,2175,2175,2175,0
|
||||
20250429,175700,1159019191,2175,2175,2175,2175,0
|
||||
20250429,175600,1159019191,2175,2175,2175,2175,0
|
||||
20250429,175500,1159019191,2175,2175,2175,2175,0
|
||||
20250429,175400,1159019191,2175,2175,2175,2175,0
|
||||
20250429,175300,1159019191,2175,2175,2175,2175,3374
|
||||
20250429,175200,1159019191,2175,2175,2175,2175,0
|
||||
20250429,175100,1159019191,2175,2175,2175,2175,0
|
||||
20250429,175000,1159019191,2175,2175,2175,2175,0
|
||||
20250429,174900,1159019191,2175,2175,2175,2175,0
|
||||
20250429,174800,1159019191,2175,2175,2175,2175,0
|
||||
20250429,174700,1159019191,2175,2175,2175,2175,0
|
||||
20250429,174600,1159019191,2175,2175,2175,2175,0
|
||||
20250429,174500,1159019191,2175,2175,2175,2175,0
|
||||
20250429,174400,1159019191,2175,2175,2175,2175,0
|
||||
20250429,174300,1159019191,2175,2175,2175,2175,0
|
||||
20250429,174200,1159019191,2175,2175,2175,2175,0
|
||||
20250429,174100,1159019191,2175,2175,2175,2175,0
|
||||
20250429,174000,1159019191,2175,2175,2175,2175,0
|
||||
20250429,173900,1159019191,2175,2175,2175,2175,0
|
||||
20250429,173800,1159019191,2175,2175,2175,2175,0
|
||||
20250429,173700,1159019191,2175,2175,2175,2175,0
|
||||
20250429,173600,1159019191,2175,2175,2175,2175,0
|
||||
20250429,173500,1159019191,2175,2175,2175,2175,0
|
||||
20250429,173400,1159019191,2175,2175,2175,2175,0
|
||||
20250429,173300,1159019191,2175,2175,2175,2175,0
|
||||
20250429,173200,1159019191,2175,2175,2175,2175,0
|
||||
20250429,173100,1159019191,2175,2175,2175,2175,0
|
||||
20250429,173000,1159019191,2175,2175,2175,2175,0
|
||||
20250429,172900,1159019191,2175,2175,2175,2175,0
|
||||
20250429,172800,1159019191,2175,2175,2175,2175,0
|
||||
20250429,172700,1159019191,2175,2175,2175,2175,0
|
||||
20250429,172600,1159019191,2175,2175,2175,2175,0
|
||||
20250429,172500,1159019191,2175,2175,2175,2175,0
|
||||
20250429,172400,1159019191,2175,2175,2175,2175,0
|
||||
20250429,172300,1159019191,2175,2175,2175,2175,3374
|
||||
20250429,172200,1159019191,2175,2175,2175,2175,0
|
||||
20250429,172100,1159019191,2175,2175,2175,2175,0
|
||||
20250429,172000,1159019191,2175,2175,2175,2175,0
|
||||
20250429,171900,1159019191,2175,2175,2175,2175,0
|
||||
20250429,171800,1159019191,2175,2175,2175,2175,0
|
||||
20250429,171700,1159019191,2175,2175,2175,2175,0
|
||||
20250429,171600,1159019191,2175,2175,2175,2175,0
|
||||
20250429,171500,1159019191,2175,2175,2175,2175,0
|
||||
20250429,171400,1159019191,2175,2175,2175,2175,0
|
||||
20250429,171300,1159019191,2175,2175,2175,2175,0
|
||||
20250429,171200,1159019191,2175,2175,2175,2175,0
|
||||
20250429,171100,1159019191,2175,2175,2175,2175,0
|
||||
20250429,171000,1159019191,2175,2175,2175,2175,0
|
||||
20250429,170900,1159019191,2175,2175,2175,2175,0
|
||||
20250429,170800,1159019191,2175,2175,2175,2175,0
|
||||
20250429,170700,1159019191,2175,2175,2175,2175,0
|
||||
20250429,170600,1159019191,2175,2175,2175,2175,0
|
||||
20250429,170500,1159019191,2175,2175,2175,2175,0
|
||||
20250429,170400,1159019191,2175,2175,2175,2175,0
|
||||
20250429,170300,1159019191,2175,2175,2175,2175,0
|
||||
20250429,170200,1159019191,2175,2175,2175,2175,0
|
||||
20250429,170100,1159019191,2175,2175,2175,2175,0
|
||||
20250429,170000,1159019191,2175,2175,2175,2175,0
|
||||
20250429,165900,1159019191,2175,2175,2175,2175,0
|
||||
20250429,165800,1159019191,2175,2175,2175,2175,0
|
||||
20250429,165700,1159019191,2175,2175,2175,2175,0
|
||||
20250429,165600,1159019191,2175,2175,2175,2175,0
|
||||
20250429,165500,1159019191,2175,2175,2175,2175,0
|
||||
20250429,165400,1159019191,2175,2175,2175,2175,0
|
||||
20250429,165300,1159019191,2175,2175,2175,2175,3374
|
||||
20250429,165200,1159019191,2175,2175,2175,2175,0
|
||||
20250429,165100,1159019191,2175,2175,2175,2175,0
|
||||
20250429,165000,1159019191,2175,2175,2175,2175,0
|
||||
20250429,164900,1159019191,2175,2175,2175,2175,0
|
||||
20250429,164800,1159019191,2175,2175,2175,2175,0
|
||||
20250429,164700,1159019191,2175,2175,2175,2175,0
|
||||
20250429,164600,1159019191,2175,2175,2175,2175,0
|
||||
20250429,164500,1159019191,2175,2175,2175,2175,0
|
||||
20250429,164400,1159019191,2175,2175,2175,2175,0
|
||||
20250429,164300,1159019191,2175,2175,2175,2175,0
|
||||
20250429,164200,1159019191,2175,2175,2175,2175,0
|
||||
20250429,164100,1159019191,2175,2175,2175,2175,0
|
||||
20250429,164000,1159019191,2175,2175,2175,2175,0
|
||||
20250429,163900,1159019191,2175,2175,2175,2175,0
|
||||
20250429,163800,1159019191,2175,2175,2175,2175,0
|
||||
20250429,163700,1159019191,2175,2175,2175,2175,0
|
||||
20250429,163600,1159019191,2175,2175,2175,2175,0
|
||||
20250429,163500,1159019191,2175,2175,2175,2175,0
|
||||
20250429,163400,1159019191,2175,2175,2175,2175,0
|
||||
20250429,163300,1159019191,2175,2175,2175,2175,0
|
||||
20250429,163200,1159019191,2175,2175,2175,2175,0
|
||||
20250429,163100,1159019191,2175,2175,2175,2175,0
|
||||
20250429,163000,1159019191,2175,2175,2175,2175,0
|
||||
20250429,162900,1159019191,2175,2175,2175,2175,0
|
||||
20250429,162800,1159019191,2175,2175,2175,2175,0
|
||||
20250429,162700,1159019191,2175,2175,2175,2175,0
|
||||
20250429,162600,1159019191,2175,2175,2175,2175,0
|
||||
20250429,162500,1159019191,2175,2175,2175,2175,0
|
||||
20250429,162400,1159019191,2175,2175,2175,2175,0
|
||||
20250429,162300,1159019191,2175,2175,2175,2175,3374
|
||||
20250429,162200,1159019191,2175,2175,2175,2175,0
|
||||
20250429,162100,1159019191,2175,2175,2175,2175,0
|
||||
20250429,162000,1159019191,2175,2175,2175,2175,0
|
||||
20250429,161900,1159019191,2175,2175,2175,2175,0
|
||||
20250429,161800,1159019191,2175,2175,2175,2175,0
|
||||
20250429,161700,1159019191,2175,2175,2175,2175,0
|
||||
20250429,161600,1159019191,2175,2175,2175,2175,0
|
||||
20250429,161500,1159019191,2175,2175,2175,2175,0
|
||||
20250429,161400,1159019191,2175,2175,2175,2175,0
|
||||
20250429,161300,1159019191,2175,2175,2175,2175,0
|
||||
20250429,161200,1159019191,2175,2175,2175,2175,0
|
||||
20250429,161100,1159019191,2175,2175,2175,2175,0
|
||||
20250429,161000,1159019191,2175,2175,2175,2175,0
|
||||
20250429,160900,1159019191,2175,2175,2175,2175,0
|
||||
20250429,160800,1159019191,2175,2175,2175,2175,0
|
||||
20250429,160700,1159019191,2175,2175,2175,2175,0
|
||||
20250429,160600,1159019191,2175,2175,2175,2175,0
|
||||
20250429,160500,1159019191,2175,2175,2175,2175,0
|
||||
20250429,160400,1159019191,2175,2175,2175,2175,0
|
||||
20250429,160300,1159019191,2175,2175,2175,2175,0
|
||||
20250429,160200,1159019191,2175,2175,2175,2175,0
|
||||
20250429,160100,1159019191,2175,2175,2175,2175,0
|
||||
20250429,160000,1159019191,2175,2175,2175,2175,0
|
||||
20250429,155900,1159019191,2175,2175,2175,2175,0
|
||||
20250429,155800,1159019191,2175,2175,2175,2175,0
|
||||
20250429,155700,1159019191,2175,2175,2175,2175,0
|
||||
20250429,155600,1159019191,2175,2175,2175,2175,0
|
||||
20250429,155500,1159019191,2175,2175,2175,2175,0
|
||||
20250429,155400,1159019191,2175,2175,2175,2175,0
|
||||
20250429,155300,1159019191,2175,2175,2175,2175,3374
|
||||
20250429,155200,1159019191,2175,2175,2175,2175,0
|
||||
20250429,155100,1159019191,2175,2175,2175,2175,0
|
||||
20250429,155000,1159019191,2175,2175,2175,2175,0
|
||||
20250429,154900,1159019191,2175,2175,2175,2175,0
|
||||
20250429,154800,1159019191,2175,2175,2175,2175,0
|
||||
20250429,154700,1159019191,2175,2175,2175,2175,0
|
||||
20250429,154600,1159019191,2175,2175,2175,2175,0
|
||||
20250429,154500,1159019191,2175,2175,2175,2175,0
|
||||
20250429,154400,1159019191,2175,2175,2175,2175,0
|
||||
20250429,154300,1159019191,2175,2175,2175,2175,0
|
||||
20250429,154200,1159019191,2175,2175,2175,2175,0
|
||||
20250429,154100,1159019191,2175,2175,2175,2175,0
|
||||
20250429,154000,1159019191,2175,2175,2175,2175,0
|
||||
20250429,153900,1159019191,2175,2175,2175,2175,0
|
||||
20250429,153800,1159019191,2175,2175,2175,2175,0
|
||||
20250429,153700,1159019191,2175,2175,2175,2175,0
|
||||
20250429,153600,1159019191,2175,2175,2175,2175,0
|
||||
20250429,153500,1159019191,2175,2175,2175,2175,0
|
||||
20250429,153400,1159019191,2175,2175,2175,2175,0
|
||||
20250429,153300,1159019191,2175,2175,2175,2175,0
|
||||
20250429,153200,1159019191,2175,2175,2175,2175,0
|
||||
20250429,153100,1159019191,2175,2175,2175,2175,0
|
||||
20250429,153000,1159019191,2175,2175,2175,2175,3374
|
||||
20250429,152900,1151680741,2180,2180,2180,2180,0
|
||||
20250429,152800,1151680741,2180,2180,2180,2180,0
|
||||
20250429,152700,1151680741,2180,2180,2180,2180,0
|
||||
20250429,152600,1151680741,2180,2180,2180,2180,0
|
||||
20250429,152500,1151680741,2180,2180,2180,2180,0
|
||||
20250429,152400,1151680741,2180,2180,2180,2180,0
|
||||
20250429,152300,1151680741,2180,2180,2180,2180,0
|
||||
20250429,152200,1151680741,2180,2180,2180,2180,0
|
||||
20250429,152100,1151680741,2180,2180,2180,2180,0
|
||||
20250429,152000,1151680741,2180,2180,2180,2180,0
|
||||
20250429,151900,1151680741,2180,2180,2190,2180,32
|
||||
20250429,151800,1151610781,2180,2190,2190,2180,1029
|
||||
20250429,151700,1149364926,2185,2190,2190,2185,60
|
||||
20250429,151600,1149233776,2190,2190,2190,2190,15
|
||||
20250429,151500,1149200926,2180,2190,2190,2180,1703
|
||||
20250429,151400,1145487556,2185,2185,2190,2185,541
|
||||
20250429,151300,1144305396,2190,2190,2190,2190,0
|
||||
20250429,151200,1144305396,2190,2190,2190,2185,72
|
||||
20250429,151100,1144147866,2190,2185,2190,2185,716
|
||||
20250429,151000,1142583001,2185,2185,2185,2185,555
|
||||
20250429,150900,1141370326,2185,2185,2185,2185,5302
|
||||
20250429,150800,1129785456,2195,2190,2195,2190,62
|
||||
20250429,150700,1129649661,2190,2190,2190,2190,0
|
||||
20250429,150600,1129649661,2190,2180,2190,2180,3947
|
||||
20250429,150500,1121024581,2185,2185,2185,2180,3409
|
||||
20250429,150400,1113579191,2185,2180,2185,2180,813
|
||||
20250429,150300,1111806846,2180,2180,2180,2180,823
|
||||
20250429,150200,1110012706,2180,2185,2185,2180,214
|
||||
20250429,150100,1109545831,2185,2185,2185,2185,100
|
||||
20250429,150000,1109327331,2190,2180,2190,2175,27
|
||||
20250429,145900,1109268581,2190,2190,2190,2190,101
|
||||
20250429,145800,1109047391,2180,2180,2180,2180,11576
|
||||
20250429,145700,1083811711,2190,2190,2190,2190,1091
|
||||
20250429,145600,1081422421,2180,2180,2190,2180,695
|
||||
20250429,145500,1079907311,2175,2175,2175,2175,1
|
||||
20250429,145400,1079905136,2190,2190,2190,2175,17540
|
||||
20250429,145300,1041661226,2190,2190,2190,2190,60
|
||||
20250429,145200,1041529826,2185,2185,2185,2185,0
|
||||
20250429,145100,1041529826,2185,2190,2190,2185,2319
|
||||
20250429,145000,1036452816,2200,2200,2200,2200,72
|
||||
20250429,144900,1036294416,2200,2200,2200,2190,1169
|
||||
20250429,144800,1033726346,2200,2195,2200,2195,276
|
||||
20250429,144700,1033120521,2200,2200,2200,2200,99
|
||||
20250429,144600,1032902721,2200,2200,2200,2200,6
|
||||
20250429,144500,1032889521,2200,2200,2205,2200,99
|
||||
20250429,144400,1032671621,2205,2205,2205,2205,5
|
||||
20250429,144300,1032660596,2205,2205,2205,2205,5
|
||||
20250429,144200,1032649571,2210,2205,2210,2205,1000
|
||||
20250429,144100,1030440086,2210,2210,2210,2210,0
|
||||
20250429,144000,1030440086,2210,2195,2210,2195,226
|
||||
20250429,143900,1029943266,2210,2200,2210,2200,151
|
||||
20250429,143800,1029611056,2200,2200,2200,2200,0
|
||||
20250429,143700,1029611056,2200,2200,2200,2200,873
|
||||
20250429,143600,1027690456,2200,2200,2200,2200,0
|
||||
20250429,143500,1027690456,2200,2200,2200,2200,497
|
||||
20250429,143400,1026597056,2200,2200,2200,2200,0
|
||||
20250429,143300,1026597056,2200,2200,2200,2200,0
|
||||
20250429,143200,1026597056,2200,2200,2200,2200,454
|
||||
20250429,143100,1025598256,2200,2200,2200,2200,15
|
||||
20250429,143000,1025565256,2195,2195,2195,2195,0
|
||||
20250429,142900,1025565256,2195,2190,2195,2190,153
|
||||
20250429,142800,1025229436,2190,2190,2190,2190,243
|
||||
20250429,142700,1024697266,2195,2195,2195,2195,1
|
||||
20250429,142600,1024695071,2190,2190,2190,2190,0
|
||||
20250429,142500,1024695071,2190,2195,2195,2190,265
|
||||
20250429,142400,1024114656,2195,2195,2195,2195,0
|
||||
20250429,142300,1024114656,2195,2195,2195,2195,210
|
||||
20250429,142200,1023653706,2195,2195,2195,2195,500
|
||||
20250429,142100,1022556206,2190,2185,2190,2185,1196
|
||||
20250429,142000,1019937771,2200,2190,2200,2185,281
|
||||
20250429,141900,1019323361,2185,2190,2190,2185,3780
|
||||
20250429,141800,1011061116,2200,2190,2200,2190,737
|
||||
20250429,141700,1009447076,2190,2200,2200,2190,12724
|
||||
20250429,141600,981568226,2200,2205,2205,2200,180
|
||||
20250429,141500,981171726,2200,2200,2200,2200,5
|
||||
20250429,141400,981160726,2205,2205,2205,2205,1
|
||||
20250429,141300,981158521,2205,2205,2205,2205,1
|
||||
20250429,141200,981156316,2195,2195,2195,2195,0
|
||||
20250429,141100,981156316,2195,2200,2200,2195,3909
|
||||
20250429,141000,972563386,2200,2200,2200,2200,0
|
||||
20250429,140900,972563386,2200,2200,2200,2200,110
|
||||
20250429,140800,972321386,2200,2205,2205,2200,8
|
||||
20250429,140700,972303761,2210,2200,2210,2200,98
|
||||
20250429,140600,972087586,2205,2205,2205,2205,0
|
||||
20250429,140500,972087586,2205,2205,2205,2205,0
|
||||
20250429,140400,972087586,2205,2205,2205,2205,0
|
||||
20250429,140300,972087586,2205,2205,2205,2205,0
|
||||
20250429,140200,972087586,2205,2205,2205,2205,58
|
||||
20250429,140100,971959696,2205,2205,2205,2205,42
|
||||
20250429,140000,971867086,2205,2205,2205,2205,200
|
||||
20250429,135900,971426086,2205,2205,2205,2205,0
|
||||
20250429,135800,971426086,2205,2200,2205,2200,166
|
||||
20250429,135700,971060811,2200,2200,2200,2200,91
|
||||
20250429,135600,970860611,2200,2200,2200,2200,4
|
||||
20250429,135500,970851811,2200,2200,2200,2200,1
|
||||
20250429,135400,970849611,2200,2200,2200,2200,0
|
||||
20250429,135300,970849611,2200,2200,2200,2200,26
|
||||
20250429,135200,970792411,2200,2200,2200,2200,70
|
||||
20250429,135100,970638411,2200,2200,2200,2200,75
|
||||
20250429,135000,970473411,2200,2200,2200,2200,17
|
||||
20250429,134900,970436011,2200,2200,2200,2200,1
|
||||
20250429,134800,970433811,2200,2200,2200,2200,4
|
||||
20250429,134700,970425011,2200,2200,2200,2200,15
|
||||
20250429,134600,970392011,2200,2200,2200,2200,43
|
||||
20250429,134500,970297411,2200,2200,2200,2200,100
|
||||
20250429,134400,970077411,2200,2200,2200,2200,0
|
||||
20250429,134300,970077411,2200,2200,2200,2200,0
|
||||
20250429,134200,970077411,2200,2200,2200,2200,68
|
||||
20250429,134100,969927811,2205,2205,2205,2205,0
|
||||
20250429,134000,969927811,2205,2205,2205,2205,50
|
||||
20250429,133900,969817561,2205,2205,2205,2205,48
|
||||
20250429,133800,969711721,2200,2200,2200,2200,0
|
||||
20250429,133700,969711721,2200,2200,2200,2200,336
|
||||
20250429,133600,968972521,2205,2205,2205,2205,1
|
||||
20250429,133500,968970316,2205,2205,2205,2205,5
|
||||
20250429,133400,968959291,2205,2205,2205,2205,0
|
||||
20250429,133300,968959291,2205,2205,2205,2205,180
|
||||
20250429,133200,968562391,2205,2200,2205,2200,1702
|
||||
20250429,133100,964817981,2200,2200,2200,2200,0
|
||||
20250429,133000,964817981,2200,2205,2205,2200,65
|
||||
20250429,132900,964674731,2205,2205,2205,2205,385
|
||||
20250429,132800,963825806,2205,2205,2205,2205,177
|
||||
20250429,132700,963435521,2205,2205,2205,2205,160
|
||||
20250429,132600,963082721,2205,2200,2205,2200,221
|
||||
20250429,132500,962596396,2200,2200,2200,2200,0
|
||||
20250429,132400,962596396,2200,2200,2200,2200,35
|
||||
20250429,132300,962519396,2205,2205,2205,2205,0
|
||||
20250429,132200,962519396,2205,2205,2205,2205,22
|
||||
20250429,132100,962470886,2205,2197,2205,2197,964
|
||||
20250429,132000,960346770,2195,2200,2200,2195,10500
|
||||
20250429,131900,937296540,2195,2215,2215,2195,4130
|
||||
20250429,131800,928208200,2215,2215,2215,2215,0
|
||||
20250429,131700,928208200,2215,2215,2215,2215,0
|
||||
20250429,131600,928208200,2215,2215,2215,2215,0
|
||||
20250429,131500,928208200,2215,2215,2215,2215,1
|
||||
20250429,131400,928205985,2205,2210,2210,2205,200
|
||||
20250429,131300,927764410,2210,2210,2210,2210,0
|
||||
20250429,131200,927764410,2210,2210,2210,2210,398
|
||||
20250429,131100,926884830,2215,2215,2215,2215,0
|
||||
20250429,131000,926884830,2215,2215,2215,2215,1
|
||||
20250429,130900,926882615,2210,2215,2215,2210,2
|
||||
20250429,130800,926878190,2210,2210,2210,2205,15
|
||||
20250429,130700,926845085,2205,2205,2205,2205,0
|
||||
20250429,130600,926845085,2205,2205,2205,2205,0
|
||||
20250429,130500,926845085,2205,2210,2210,2205,759
|
||||
20250429,130400,925170155,2210,2210,2210,2210,40
|
||||
20250429,130300,925081755,2210,2210,2210,2210,0
|
||||
20250429,130200,925081755,2210,2210,2210,2210,0
|
||||
20250429,130100,925081755,2210,2210,2210,2210,0
|
||||
20250429,130000,925081755,2210,2210,2210,2210,0
|
||||
20250429,125900,925081755,2210,2210,2210,2210,0
|
||||
20250429,125800,925081755,2210,2210,2210,2210,0
|
||||
20250429,125700,925081755,2210,2210,2210,2210,1
|
||||
20250429,125600,925079545,2205,2205,2205,2205,0
|
||||
20250429,125500,925079545,2205,2210,2210,2205,467
|
||||
20250429,125400,924048210,2210,2210,2215,2210,1265
|
||||
20250429,125300,921251735,2215,2215,2215,2215,101
|
||||
20250429,125200,921028020,2215,2215,2215,2215,0
|
||||
20250429,125100,921028020,2215,2215,2215,2215,0
|
||||
20250429,125000,921028020,2215,2215,2215,2215,0
|
||||
20250429,124900,921028020,2215,2210,2215,2210,20
|
||||
20250429,124800,920983800,2215,2215,2215,2215,0
|
||||
20250429,124700,920983800,2215,2210,2215,2210,32
|
||||
20250429,124600,920912925,2215,2215,2215,2215,0
|
||||
20250429,124500,920912925,2215,2215,2215,2215,0
|
||||
20250429,124400,920912925,2215,2215,2215,2215,1
|
||||
20250429,124300,920910710,2215,2215,2215,2215,30
|
||||
20250429,124200,920844260,2215,2215,2215,2215,10
|
||||
20250429,124100,920822110,2215,2215,2215,2215,50
|
||||
20250429,124000,920711360,2215,2215,2215,2215,5
|
||||
20250429,123900,920700285,2210,2210,2210,2210,6
|
||||
20250429,123800,920687025,2210,2210,2210,2210,0
|
||||
20250429,123700,920687025,2210,2210,2210,2210,0
|
||||
20250429,123600,920687025,2210,2210,2210,2210,5
|
||||
20250429,123500,920675975,2215,2215,2215,2215,58
|
||||
20250429,123400,920547505,2215,2215,2215,2215,0
|
||||
20250429,123300,920547505,2215,2215,2215,2215,0
|
||||
20250429,123200,920547505,2215,2215,2215,2215,0
|
||||
20250429,123100,920547505,2215,2210,2215,2210,1692
|
||||
20250429,123000,916808055,2210,2210,2210,2210,0
|
||||
20250429,122900,916808055,2210,2210,2210,2210,212
|
||||
20250429,122800,916339535,2210,2210,2210,2210,0
|
||||
20250429,122700,916339535,2210,2210,2210,2210,0
|
||||
20250429,122600,916339535,2210,2210,2210,2210,1257
|
||||
20250429,122500,913561565,2215,2215,2215,2215,144
|
||||
20250429,122400,913242605,2210,2210,2210,2210,0
|
||||
20250429,122300,913242605,2210,2210,2210,2210,860
|
||||
20250429,122200,911342005,2215,2215,2215,2215,0
|
||||
20250429,122100,911342005,2215,2215,2215,2215,1216
|
||||
20250429,122000,908648565,2215,2205,2215,2205,5903
|
||||
20250429,121900,895630800,2205,2215,2215,2205,99
|
||||
20250429,121800,895411525,2215,2215,2215,2215,1
|
||||
20250429,121700,895409310,2215,2215,2215,2215,27
|
||||
20250429,121600,895349505,2215,2210,2215,2210,745
|
||||
20250429,121500,893702790,2210,2210,2210,2210,2648
|
||||
20250429,121400,887850710,2215,2215,2215,2215,1168
|
||||
20250429,121300,885263590,2220,2225,2225,2220,52
|
||||
20250429,121200,885148140,2225,2225,2225,2225,0
|
||||
20250429,121100,885148140,2225,2225,2225,2225,2001
|
||||
20250429,121000,880695915,2225,2225,2225,2225,600
|
||||
20250429,120900,879360915,2225,2225,2225,2225,56
|
||||
20250429,120800,879236315,2225,2225,2225,2225,250
|
||||
20250429,120700,878680065,2220,2220,2220,2220,5
|
||||
20250429,120600,878668965,2220,2215,2220,2215,25
|
||||
20250429,120500,878613580,2215,2215,2215,2215,0
|
||||
20250429,120400,878613580,2215,2215,2215,2215,50
|
||||
20250429,120300,878502830,2215,2215,2215,2215,0
|
||||
20250429,120200,878502830,2215,2215,2215,2215,1
|
||||
20250429,120100,878500615,2215,2215,2215,2215,0
|
||||
20250429,120000,878500615,2215,2215,2215,2215,0
|
||||
20250429,115900,878500615,2215,2215,2215,2215,0
|
||||
20250429,115800,878500615,2215,2215,2215,2215,0
|
||||
20250429,115700,878500615,2215,2215,2215,2215,55
|
||||
20250429,115600,878378790,2215,2230,2230,2215,153
|
||||
20250429,115500,878037975,2215,2230,2230,2215,2155
|
||||
20250429,115400,873261295,2225,2225,2225,2225,1
|
||||
20250429,115300,873259070,2220,2220,2220,2220,33
|
||||
20250429,115200,873185810,2220,2220,2220,2220,0
|
||||
20250429,115100,873185810,2220,2220,2220,2220,75
|
||||
20250429,115000,873019310,2225,2225,2225,2225,237
|
||||
20250429,114900,872491985,2220,2220,2220,2220,3
|
||||
20250429,114800,872485325,2215,2215,2215,2215,0
|
||||
20250429,114700,872485325,2215,2215,2215,2215,2
|
||||
20250429,114600,872480895,2215,2215,2215,2215,65
|
||||
20250429,114500,872336920,2215,2220,2220,2215,891
|
||||
20250429,114400,870362845,2225,2225,2225,2225,142
|
||||
20250429,114300,870046895,2225,2225,2225,2225,0
|
||||
20250429,114200,870046895,2225,2220,2225,2220,5
|
||||
20250429,114100,870035790,2220,2220,2220,2220,4
|
||||
20250429,114000,870026910,2220,2220,2220,2220,55
|
||||
20250429,113900,869904810,2230,2230,2230,2230,1
|
||||
20250429,113800,869902580,2220,2215,2225,2215,1611
|
||||
20250429,113700,866327675,2215,2215,2215,2215,1000
|
||||
20250429,113600,864112675,2215,2215,2215,2215,0
|
||||
20250429,113500,864112675,2215,2215,2215,2215,50
|
||||
20250429,113400,864001925,2215,2215,2215,2215,0
|
||||
20250429,113300,864001925,2215,2215,2215,2215,321
|
||||
20250429,113200,863290910,2215,2215,2215,2215,1012
|
||||
20250429,113100,861049330,2215,2215,2215,2215,23
|
||||
20250429,113000,860998385,2215,2210,2215,2210,34
|
||||
20250429,112900,860923240,2210,2210,2210,2210,70
|
||||
20250429,112800,860768540,2210,2210,2210,2210,1300
|
||||
20250429,112700,857895540,2210,2210,2210,2210,0
|
||||
20250429,112600,857895540,2210,2210,2210,2210,904
|
||||
20250429,112500,855897700,2205,2205,2205,2205,50
|
||||
20250429,112400,855787450,2205,2205,2205,2205,100
|
||||
20250429,112300,855566950,2205,2205,2205,2205,91
|
||||
20250429,112200,855366295,2205,2205,2205,2205,484
|
||||
20250429,112100,854299075,2205,2205,2205,2205,65
|
||||
20250429,112000,854155750,2200,2200,2200,2200,2481
|
||||
20250429,111900,848697550,2200,2200,2200,2200,0
|
||||
20250429,111800,848697550,2200,2200,2200,2200,10
|
||||
20250429,111700,848675550,2200,2200,2200,2200,0
|
||||
20250429,111600,848675550,2200,2200,2200,2200,22
|
||||
20250429,111500,848627150,2200,2200,2200,2200,10
|
||||
20250429,111400,848605150,2200,2200,2200,2200,32
|
||||
20250429,111300,848534750,2200,2195,2200,2195,3296
|
||||
20250429,111200,841295345,2190,2190,2190,2190,0
|
||||
20250429,111100,841295345,2190,2190,2190,2190,3081
|
||||
20250429,111000,834547955,2190,2190,2190,2190,231
|
||||
20250429,110900,834042065,2190,2190,2190,2190,72
|
||||
20250429,110800,833884385,2190,2190,2190,2190,18
|
||||
20250429,110700,833844965,2190,2195,2195,2190,944
|
||||
20250429,110600,831776075,2195,2195,2195,2195,206
|
||||
20250429,110500,831323905,2195,2195,2195,2195,232
|
||||
20250429,110400,830814665,2195,2185,2195,2185,5080
|
||||
20250429,110300,819699300,2190,2190,2190,2190,203
|
||||
20250429,110200,819254730,2190,2190,2190,2190,101
|
||||
20250429,110100,819033540,2190,2190,2190,2185,202
|
||||
20250429,110000,818592160,2185,2190,2190,2185,890
|
||||
20250429,105900,816643310,2185,2190,2190,2185,1943
|
||||
20250429,105800,812388145,2190,2190,2190,2190,0
|
||||
20250429,105700,812388145,2190,2190,2190,2190,1218
|
||||
20250429,105600,809720725,2195,2195,2195,2195,201
|
||||
20250429,105500,809279530,2195,2195,2195,2195,0
|
||||
20250429,105400,809279530,2195,2195,2195,2190,586
|
||||
20250429,105300,807995485,2195,2200,2200,2195,559
|
||||
20250429,105200,806765930,2200,2200,2200,2190,2353
|
||||
20250429,105100,801600875,2200,2200,2200,2200,0
|
||||
20250429,105000,801600875,2200,2200,2200,2195,4164
|
||||
20250429,104900,792454135,2200,2200,2200,2200,1
|
||||
20250429,104800,792451935,2205,2205,2205,2205,4035
|
||||
20250429,104700,783554760,2205,2205,2205,2205,158
|
||||
20250429,104600,783206370,2205,2220,2220,2195,57240
|
||||
20250429,104500,656828835,2230,2230,2230,2230,0
|
||||
20250429,104400,656828835,2230,2230,2230,2230,0
|
||||
20250429,104300,656828835,2230,2230,2230,2230,0
|
||||
20250429,104200,656828835,2230,2230,2230,2230,766
|
||||
20250429,104100,655120655,2230,2230,2230,2230,0
|
||||
20250429,104000,655120655,2230,2230,2230,2230,0
|
||||
20250429,103900,655120655,2230,2230,2230,2230,60
|
||||
20250429,103800,654986855,2230,2230,2230,2230,1
|
||||
20250429,103700,654984625,2215,2215,2215,2215,0
|
||||
20250429,103600,654984625,2215,2220,2220,2215,1382
|
||||
20250429,103500,651916660,2230,2230,2230,2230,0
|
||||
20250429,103400,651916660,2230,2230,2230,2230,0
|
||||
20250429,103300,651916660,2230,2230,2230,2230,200
|
||||
20250429,103200,651470660,2230,2230,2230,2230,5000
|
||||
20250429,103100,640320660,2230,2220,2230,2220,787
|
||||
20250429,103000,638573190,2220,2220,2220,2220,1389
|
||||
20250429,102900,635489610,2230,2235,2235,2230,23
|
||||
20250429,102800,635438315,2235,2220,2235,2220,490
|
||||
20250429,102700,634350500,2220,2225,2235,2220,5756
|
||||
20250429,102600,621566050,2225,2225,2225,2225,1675
|
||||
20250429,102500,617839175,2240,2230,2245,2230,110
|
||||
20250429,102400,617593850,2250,2250,2250,2250,1
|
||||
20250429,102300,617591600,2230,2240,2240,2230,30819
|
||||
20250429,102200,548718180,2250,2240,2250,2240,618
|
||||
20250429,102100,547330460,2240,2245,2245,2240,1012
|
||||
20250429,102000,545058580,2245,2245,2245,2245,1220
|
||||
20250429,101900,542319680,2245,2245,2245,2245,200
|
||||
20250429,101800,541870680,2250,2250,2250,2250,506
|
||||
20250429,101700,540732180,2245,2250,2250,2245,1217
|
||||
20250429,101600,537993980,2250,2250,2250,2250,87
|
||||
20250429,101500,537798230,2245,2245,2245,2245,3
|
||||
20250429,101400,537791495,2245,2245,2245,2245,2026
|
||||
20250429,101300,533243125,2245,2245,2250,2245,73
|
||||
20250429,101200,533079220,2245,2250,2250,2245,651
|
||||
20250429,101100,531616525,2250,2250,2250,2250,0
|
||||
20250429,101000,531616525,2250,2250,2250,2245,305
|
||||
20250429,100900,530930310,2250,2245,2250,2245,504
|
||||
20250429,100800,529796320,2245,2245,2255,2245,4568
|
||||
20250429,100700,519535710,2245,2245,2245,2245,17
|
||||
20250429,100600,519497545,2255,2250,2255,2250,1342
|
||||
20250429,100500,516477995,2250,2245,2250,2245,281
|
||||
20250429,100400,515845795,2255,2255,2255,2255,1
|
||||
20250429,100300,515843540,2255,2250,2255,2250,44
|
||||
20250429,100200,515744535,2250,2250,2250,2250,1046
|
||||
20250429,100100,513391035,2250,2250,2250,2250,44
|
||||
20250429,100000,513292035,2250,2240,2250,2240,2048
|
||||
20250429,095900,508693780,2245,2245,2245,2240,4805
|
||||
20250429,095800,497906575,2245,2240,2245,2240,142
|
||||
20250429,095700,497588025,2240,2245,2245,2240,718
|
||||
20250429,095600,495979130,2245,2245,2245,2245,0
|
||||
20250429,095500,495979130,2245,2245,2245,2245,0
|
||||
20250429,095400,495979130,2245,2240,2245,2240,136
|
||||
20250429,095300,495674235,2240,2245,2245,2240,1087
|
||||
20250429,095200,493234270,2245,2245,2255,2245,243
|
||||
20250429,095100,492688515,2245,2260,2260,2245,283
|
||||
20250429,095000,492053160,2260,2245,2260,2245,67
|
||||
20250429,094900,491902715,2245,2245,2260,2245,696
|
||||
20250429,094800,490335750,2255,2245,2255,2245,1029
|
||||
20250429,094700,488025635,2250,2245,2250,2245,1506
|
||||
20250429,094600,484638875,2250,2245,2250,2245,45
|
||||
20250429,094500,484537845,2240,2255,2255,2240,2737
|
||||
20250429,094400,478406830,2260,2260,2260,2260,68
|
||||
20250429,094300,478253150,2260,2240,2260,2240,1150
|
||||
20250429,094200,475673465,2240,2245,2245,2235,1308
|
||||
20250429,094100,472743555,2255,2240,2255,2240,213
|
||||
20250429,094000,472265355,2240,2240,2250,2235,4137
|
||||
20250429,093900,462990935,2247,2247,2247,2247,5
|
||||
20250429,093800,462979700,2260,2260,2260,2260,94
|
||||
20250429,093700,462767260,2240,2240,2240,2240,753
|
||||
20250429,093600,461080540,2240,2265,2265,2240,7666
|
||||
20250429,093500,443837185,2265,2265,2265,2265,107
|
||||
20250429,093400,443594830,2250,2250,2265,2250,160
|
||||
20250429,093300,443234660,2250,2250,2255,2250,569
|
||||
20250429,093200,441954365,2250,2260,2265,2250,3522
|
||||
20250429,093100,434004265,2260,2270,2270,2260,1469
|
||||
20250429,093000,430678305,2270,2270,2270,2255,2801
|
||||
20250429,092900,424334785,2265,2280,2285,2265,7575
|
||||
20250429,092800,407110655,2285,2270,2285,2265,5729
|
||||
20250429,092700,394050815,2265,2265,2275,2260,13523
|
||||
20250429,092600,363321310,2265,2250,2265,2250,1756
|
||||
20250429,092500,359348950,2245,2250,2260,2245,5309
|
||||
20250429,092400,347354875,2250,2255,2260,2240,20336
|
||||
20250429,092300,301510760,2250,2240,2250,2240,11192
|
||||
20250429,092200,276341820,2240,2240,2250,2235,1147
|
||||
20250429,092100,273770093,2240,2242,2245,2230,5344
|
||||
20250429,092000,261809502,2240,2240,2250,2240,1838
|
||||
20250429,091900,257692207,2235,2235,2235,2235,4919
|
||||
20250429,091800,246698242,2235,2245,2245,2235,4724
|
||||
20250429,091700,236125632,2245,2240,2250,2240,2266
|
||||
20250429,091600,231047482,2240,2240,2245,2240,9390
|
||||
20250429,091500,209976382,2235,2235,2245,2235,6650
|
||||
20250429,091400,195096967,2235,2230,2235,2225,1351
|
||||
20250429,091300,192084767,2230,2230,2235,2225,2393
|
||||
20250429,091200,186747632,2225,2225,2230,2220,2222
|
||||
20250429,091100,181801562,2225,2245,2245,2225,2205
|
||||
20250429,091000,176891700,2240,2235,2245,2225,18830
|
||||
20250429,090900,134679235,2215,2210,2230,2210,7326
|
||||
20250429,090800,118389795,2210,2210,2230,2200,4047
|
||||
20250429,090700,109437255,2220,2215,2220,2215,792
|
||||
20250429,090600,107679515,2210,2210,2220,2210,921
|
||||
20250429,090500,105642475,2220,2230,2230,2210,6771
|
||||
20250429,090400,90599005,2220,2220,2235,2220,11966
|
||||
20250429,090300,64002520,2215,2200,2220,2195,8311
|
||||
20250429,090200,45687715,2205,2195,2205,2195,1647
|
||||
20250429,090100,42070795,2210,2210,2210,2190,4860
|
||||
20250429,090000,31382640,2220,2215,2220,2210,14163
|
||||
|
Reference in New Issue
Block a user