Update 2025-04-29 2740 candle_min
This commit is contained in:
596
025620/min/candle-20250429.csv
Normal file
596
025620/min/candle-20250429.csv
Normal file
@@ -0,0 +1,596 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,185400,3024761825,6780,6780,6780,6780,2858
|
||||
20250429,185300,3024761825,6780,6780,6780,6780,0
|
||||
20250429,185200,3024761825,6780,6780,6780,6780,0
|
||||
20250429,185100,3024761825,6780,6780,6780,6780,0
|
||||
20250429,185000,3024761825,6780,6780,6780,6780,0
|
||||
20250429,184900,3024761825,6780,6780,6780,6780,0
|
||||
20250429,184800,3024761825,6780,6780,6780,6780,0
|
||||
20250429,184700,3024761825,6780,6780,6780,6780,0
|
||||
20250429,184600,3024761825,6780,6780,6780,6780,0
|
||||
20250429,184500,3024761825,6780,6780,6780,6780,0
|
||||
20250429,184400,3024761825,6780,6780,6780,6780,0
|
||||
20250429,184300,3024761825,6780,6780,6780,6780,0
|
||||
20250429,184200,3024761825,6780,6780,6780,6780,0
|
||||
20250429,184100,3024761825,6780,6780,6780,6780,0
|
||||
20250429,184000,3024761825,6780,6780,6780,6780,0
|
||||
20250429,183900,3024761825,6780,6780,6780,6780,0
|
||||
20250429,183800,3024761825,6780,6780,6780,6780,0
|
||||
20250429,183700,3024761825,6780,6780,6780,6780,0
|
||||
20250429,183600,3024761825,6780,6780,6780,6780,0
|
||||
20250429,183500,3024761825,6780,6780,6780,6780,0
|
||||
20250429,183400,3024761825,6780,6780,6780,6780,0
|
||||
20250429,183300,3024761825,6780,6780,6780,6780,0
|
||||
20250429,183200,3024761825,6780,6780,6780,6780,0
|
||||
20250429,183100,3024761825,6780,6780,6780,6780,0
|
||||
20250429,183000,3024761825,6780,6780,6780,6780,0
|
||||
20250429,182900,3024761825,6780,6780,6780,6780,0
|
||||
20250429,182800,3024761825,6780,6780,6780,6780,0
|
||||
20250429,182700,3024761825,6780,6780,6780,6780,0
|
||||
20250429,182600,3024761825,6780,6780,6780,6780,0
|
||||
20250429,182500,3024761825,6780,6780,6780,6780,0
|
||||
20250429,182400,3024761825,6780,6780,6780,6780,2858
|
||||
20250429,182300,3024761825,6780,6780,6780,6780,0
|
||||
20250429,182200,3024761825,6780,6780,6780,6780,0
|
||||
20250429,182100,3024761825,6780,6780,6780,6780,0
|
||||
20250429,182000,3024761825,6780,6780,6780,6780,0
|
||||
20250429,181900,3024761825,6780,6780,6780,6780,0
|
||||
20250429,181800,3024761825,6780,6780,6780,6780,0
|
||||
20250429,181700,3024761825,6780,6780,6780,6780,0
|
||||
20250429,181600,3024761825,6780,6780,6780,6780,0
|
||||
20250429,181500,3024761825,6780,6780,6780,6780,0
|
||||
20250429,181400,3024761825,6780,6780,6780,6780,0
|
||||
20250429,181300,3024761825,6780,6780,6780,6780,0
|
||||
20250429,181200,3024761825,6780,6780,6780,6780,0
|
||||
20250429,181100,3024761825,6780,6780,6780,6780,0
|
||||
20250429,181000,3024761825,6780,6780,6780,6780,0
|
||||
20250429,180900,3024761825,6780,6780,6780,6780,0
|
||||
20250429,180800,3024761825,6780,6780,6780,6780,0
|
||||
20250429,180700,3024761825,6780,6780,6780,6780,0
|
||||
20250429,180600,3024761825,6780,6780,6780,6780,0
|
||||
20250429,180500,3024761825,6780,6780,6780,6780,0
|
||||
20250429,180400,3024761825,6780,6780,6780,6780,0
|
||||
20250429,180300,3024761825,6780,6780,6780,6780,0
|
||||
20250429,180200,3024761825,6780,6780,6780,6780,0
|
||||
20250429,180100,3024761825,6780,6780,6780,6780,0
|
||||
20250429,180000,3024761825,6780,6780,6780,6780,0
|
||||
20250429,175900,3024761825,6780,6780,6780,6780,0
|
||||
20250429,175800,3024761825,6780,6780,6780,6780,0
|
||||
20250429,175700,3024761825,6780,6780,6780,6780,0
|
||||
20250429,175600,3024761825,6780,6780,6780,6780,0
|
||||
20250429,175500,3024761825,6780,6780,6780,6780,0
|
||||
20250429,175400,3024761825,6780,6780,6780,6780,2858
|
||||
20250429,175300,3024761825,6780,6780,6780,6780,0
|
||||
20250429,175200,3024761825,6780,6780,6780,6780,0
|
||||
20250429,175100,3024761825,6780,6780,6780,6780,0
|
||||
20250429,175000,3024761825,6780,6780,6780,6780,0
|
||||
20250429,174900,3024761825,6780,6780,6780,6780,0
|
||||
20250429,174800,3024761825,6780,6780,6780,6780,0
|
||||
20250429,174700,3024761825,6780,6780,6780,6780,0
|
||||
20250429,174600,3024761825,6780,6780,6780,6780,0
|
||||
20250429,174500,3024761825,6780,6780,6780,6780,0
|
||||
20250429,174400,3024761825,6780,6780,6780,6780,0
|
||||
20250429,174300,3024761825,6780,6780,6780,6780,0
|
||||
20250429,174200,3024761825,6780,6780,6780,6780,0
|
||||
20250429,174100,3024761825,6780,6780,6780,6780,0
|
||||
20250429,174000,3024761825,6780,6780,6780,6780,0
|
||||
20250429,173900,3024761825,6780,6780,6780,6780,0
|
||||
20250429,173800,3024761825,6780,6780,6780,6780,0
|
||||
20250429,173700,3024761825,6780,6780,6780,6780,0
|
||||
20250429,173600,3024761825,6780,6780,6780,6780,0
|
||||
20250429,173500,3024761825,6780,6780,6780,6780,0
|
||||
20250429,173400,3024761825,6780,6780,6780,6780,0
|
||||
20250429,173300,3024761825,6780,6780,6780,6780,0
|
||||
20250429,173200,3024761825,6780,6780,6780,6780,0
|
||||
20250429,173100,3024761825,6780,6780,6780,6780,0
|
||||
20250429,173000,3024761825,6780,6780,6780,6780,0
|
||||
20250429,172900,3024761825,6780,6780,6780,6780,0
|
||||
20250429,172800,3024761825,6780,6780,6780,6780,0
|
||||
20250429,172700,3024761825,6780,6780,6780,6780,0
|
||||
20250429,172600,3024761825,6780,6780,6780,6780,0
|
||||
20250429,172500,3024761825,6780,6780,6780,6780,0
|
||||
20250429,172400,3024761825,6780,6780,6780,6780,2858
|
||||
20250429,172300,3024761825,6780,6780,6780,6780,0
|
||||
20250429,172200,3024761825,6780,6780,6780,6780,0
|
||||
20250429,172100,3024761825,6780,6780,6780,6780,0
|
||||
20250429,172000,3024761825,6780,6780,6780,6780,0
|
||||
20250429,171900,3024761825,6780,6780,6780,6780,0
|
||||
20250429,171800,3024761825,6780,6780,6780,6780,0
|
||||
20250429,171700,3024761825,6780,6780,6780,6780,0
|
||||
20250429,171600,3024761825,6780,6780,6780,6780,0
|
||||
20250429,171500,3024761825,6780,6780,6780,6780,0
|
||||
20250429,171400,3024761825,6780,6780,6780,6780,0
|
||||
20250429,171300,3024761825,6780,6780,6780,6780,0
|
||||
20250429,171200,3024761825,6780,6780,6780,6780,0
|
||||
20250429,171100,3024761825,6780,6780,6780,6780,0
|
||||
20250429,171000,3024761825,6780,6780,6780,6780,0
|
||||
20250429,170900,3024761825,6780,6780,6780,6780,0
|
||||
20250429,170800,3024761825,6780,6780,6780,6780,0
|
||||
20250429,170700,3024761825,6780,6780,6780,6780,0
|
||||
20250429,170600,3024761825,6780,6780,6780,6780,0
|
||||
20250429,170500,3024761825,6780,6780,6780,6780,0
|
||||
20250429,170400,3024761825,6780,6780,6780,6780,0
|
||||
20250429,170300,3024761825,6780,6780,6780,6780,0
|
||||
20250429,170200,3024761825,6780,6780,6780,6780,0
|
||||
20250429,170100,3024761825,6780,6780,6780,6780,0
|
||||
20250429,170000,3024761825,6780,6780,6780,6780,0
|
||||
20250429,165900,3024761825,6780,6780,6780,6780,0
|
||||
20250429,165800,3024761825,6780,6780,6780,6780,0
|
||||
20250429,165700,3024761825,6780,6780,6780,6780,0
|
||||
20250429,165600,3024761825,6780,6780,6780,6780,0
|
||||
20250429,165500,3024761825,6780,6780,6780,6780,0
|
||||
20250429,165400,3024761825,6780,6780,6780,6780,2858
|
||||
20250429,165300,3024761825,6780,6780,6780,6780,0
|
||||
20250429,165200,3024761825,6780,6780,6780,6780,0
|
||||
20250429,165100,3024761825,6780,6780,6780,6780,0
|
||||
20250429,165000,3024761825,6780,6780,6780,6780,0
|
||||
20250429,164900,3024761825,6780,6780,6780,6780,0
|
||||
20250429,164800,3024761825,6780,6780,6780,6780,0
|
||||
20250429,164700,3024761825,6780,6780,6780,6780,0
|
||||
20250429,164600,3024761825,6780,6780,6780,6780,0
|
||||
20250429,164500,3024761825,6780,6780,6780,6780,0
|
||||
20250429,164400,3024761825,6780,6780,6780,6780,0
|
||||
20250429,164300,3024761825,6780,6780,6780,6780,0
|
||||
20250429,164200,3024761825,6780,6780,6780,6780,0
|
||||
20250429,164100,3024761825,6780,6780,6780,6780,0
|
||||
20250429,164000,3024761825,6780,6780,6780,6780,0
|
||||
20250429,163900,3024761825,6780,6780,6780,6780,0
|
||||
20250429,163800,3024761825,6780,6780,6780,6780,0
|
||||
20250429,163700,3024761825,6780,6780,6780,6780,0
|
||||
20250429,163600,3024761825,6780,6780,6780,6780,0
|
||||
20250429,163500,3024761825,6780,6780,6780,6780,0
|
||||
20250429,163400,3024761825,6780,6780,6780,6780,0
|
||||
20250429,163300,3024761825,6780,6780,6780,6780,0
|
||||
20250429,163200,3024761825,6780,6780,6780,6780,0
|
||||
20250429,163100,3024761825,6780,6780,6780,6780,0
|
||||
20250429,163000,3024761825,6780,6780,6780,6780,0
|
||||
20250429,162900,3024761825,6780,6780,6780,6780,0
|
||||
20250429,162800,3024761825,6780,6780,6780,6780,0
|
||||
20250429,162700,3024761825,6780,6780,6780,6780,0
|
||||
20250429,162600,3024761825,6780,6780,6780,6780,0
|
||||
20250429,162500,3024761825,6780,6780,6780,6780,0
|
||||
20250429,162400,3024761825,6780,6780,6780,6780,2858
|
||||
20250429,162300,3024761825,6780,6780,6780,6780,0
|
||||
20250429,162200,3024761825,6780,6780,6780,6780,0
|
||||
20250429,162100,3024761825,6780,6780,6780,6780,0
|
||||
20250429,162000,3024761825,6780,6780,6780,6780,0
|
||||
20250429,161900,3024761825,6780,6780,6780,6780,0
|
||||
20250429,161800,3024761825,6780,6780,6780,6780,0
|
||||
20250429,161700,3024761825,6780,6780,6780,6780,0
|
||||
20250429,161600,3024761825,6780,6780,6780,6780,0
|
||||
20250429,161500,3024761825,6780,6780,6780,6780,0
|
||||
20250429,161400,3024761825,6780,6780,6780,6780,0
|
||||
20250429,161300,3024761825,6780,6780,6780,6780,0
|
||||
20250429,161200,3024761825,6780,6780,6780,6780,0
|
||||
20250429,161100,3024761825,6780,6780,6780,6780,0
|
||||
20250429,161000,3024761825,6780,6780,6780,6780,0
|
||||
20250429,160900,3024761825,6780,6780,6780,6780,0
|
||||
20250429,160800,3024761825,6780,6780,6780,6780,0
|
||||
20250429,160700,3024761825,6780,6780,6780,6780,0
|
||||
20250429,160600,3024761825,6780,6780,6780,6780,0
|
||||
20250429,160500,3024761825,6780,6780,6780,6780,0
|
||||
20250429,160400,3024761825,6780,6780,6780,6780,0
|
||||
20250429,160300,3024761825,6780,6780,6780,6780,0
|
||||
20250429,160200,3024761825,6780,6780,6780,6780,0
|
||||
20250429,160100,3024761825,6780,6780,6780,6780,0
|
||||
20250429,160000,3024761825,6780,6780,6780,6780,0
|
||||
20250429,155900,3024761825,6780,6780,6780,6780,0
|
||||
20250429,155800,3024761825,6780,6780,6780,6780,0
|
||||
20250429,155700,3024761825,6780,6780,6780,6780,0
|
||||
20250429,155600,3024761825,6780,6780,6780,6780,0
|
||||
20250429,155500,3024761825,6780,6780,6780,6780,0
|
||||
20250429,155400,3024761825,6780,6780,6780,6780,2858
|
||||
20250429,155300,3024761825,6780,6780,6780,6780,0
|
||||
20250429,155200,3024761825,6780,6780,6780,6780,0
|
||||
20250429,155100,3024761825,6780,6780,6780,6780,0
|
||||
20250429,155000,3024761825,6780,6780,6780,6780,0
|
||||
20250429,154900,3024761825,6780,6780,6780,6780,0
|
||||
20250429,154800,3024761825,6780,6780,6780,6780,0
|
||||
20250429,154700,3024761825,6780,6780,6780,6780,0
|
||||
20250429,154600,3024761825,6780,6780,6780,6780,0
|
||||
20250429,154500,3024761825,6780,6780,6780,6780,0
|
||||
20250429,154400,3024761825,6780,6780,6780,6780,0
|
||||
20250429,154300,3024761825,6780,6780,6780,6780,0
|
||||
20250429,154200,3024761825,6780,6780,6780,6780,0
|
||||
20250429,154100,3024761825,6780,6780,6780,6780,0
|
||||
20250429,154000,3024761825,6780,6780,6780,6780,0
|
||||
20250429,153900,3024761825,6780,6780,6780,6780,0
|
||||
20250429,153800,3024761825,6780,6780,6780,6780,0
|
||||
20250429,153700,3024761825,6780,6780,6780,6780,0
|
||||
20250429,153600,3024761825,6780,6780,6780,6780,0
|
||||
20250429,153500,3024761825,6780,6780,6780,6780,0
|
||||
20250429,153400,3024761825,6780,6780,6780,6780,0
|
||||
20250429,153300,3024761825,6780,6780,6780,6780,0
|
||||
20250429,153200,3024761825,6780,6780,6780,6780,0
|
||||
20250429,153100,3024761825,6780,6780,6780,6780,0
|
||||
20250429,153000,3024761825,6780,6780,6780,6780,2858
|
||||
20250429,152900,3005384585,6710,6710,6710,6710,0
|
||||
20250429,152800,3005384585,6710,6710,6710,6710,0
|
||||
20250429,152700,3005384585,6710,6710,6710,6710,0
|
||||
20250429,152600,3005384585,6710,6710,6710,6710,0
|
||||
20250429,152500,3005384585,6710,6710,6710,6710,0
|
||||
20250429,152400,3005384585,6710,6710,6710,6710,0
|
||||
20250429,152300,3005384585,6710,6710,6710,6710,0
|
||||
20250429,152200,3005384585,6710,6710,6710,6710,0
|
||||
20250429,152100,3005384585,6710,6710,6710,6710,0
|
||||
20250429,152000,3005384585,6710,6710,6710,6710,0
|
||||
20250429,151900,3005384585,6710,6710,6710,6700,193
|
||||
20250429,151800,3004091325,6670,6710,6710,6670,504
|
||||
20250429,151700,3000716225,6720,6720,6720,6720,10
|
||||
20250429,151600,3000649025,6730,6730,6730,6720,184
|
||||
20250429,151500,2999411775,6700,6700,6700,6700,0
|
||||
20250429,151400,2999411775,6700,6680,6700,6680,125
|
||||
20250429,151300,2998575455,6660,6660,6660,6660,376
|
||||
20250429,151200,2996071295,6660,6690,6690,6660,85
|
||||
20250429,151100,2995502995,6690,6690,6690,6690,842
|
||||
20250429,151000,2989870015,6700,6700,6700,6700,254
|
||||
20250429,150900,2988168215,6710,6720,6720,6710,1392
|
||||
20250429,150800,2978821735,6760,6760,6760,6760,333
|
||||
20250429,150700,2976570655,6770,6770,6770,6770,1
|
||||
20250429,150600,2976563885,6720,6770,6770,6710,2977
|
||||
20250429,150500,2956469545,6800,6800,6800,6800,1
|
||||
20250429,150400,2956462745,6800,6800,6800,6770,268
|
||||
20250429,150300,2954641895,6800,6800,6800,6800,100
|
||||
20250429,150200,2953961895,6800,6800,6800,6800,0
|
||||
20250429,150100,2953961895,6800,6800,6800,6800,3
|
||||
20250429,150000,2953941495,6800,6800,6800,6800,36
|
||||
20250429,145900,2953696695,6770,6770,6770,6770,109
|
||||
20250429,145800,2952958765,6800,6780,6800,6770,299
|
||||
20250429,145700,2950934485,6780,6810,6820,6780,347
|
||||
20250429,145600,2948580155,6820,6820,6820,6820,0
|
||||
20250429,145500,2948580155,6820,6820,6820,6820,0
|
||||
20250429,145400,2948580155,6820,6820,6820,6820,0
|
||||
20250429,145300,2948580155,6820,6820,6820,6820,221
|
||||
20250429,145200,2947072935,6820,6810,6830,6810,86
|
||||
20250429,145100,2946486505,6770,6790,6840,6770,585
|
||||
20250429,145000,2942508835,6790,6820,6830,6790,293
|
||||
20250429,144900,2940515055,6780,6820,6860,6780,217
|
||||
20250429,144800,2939034005,6810,6775,6810,6775,282
|
||||
20250429,144700,2937118125,6810,6780,6810,6740,1152
|
||||
20250429,144600,2929327425,6830,6800,6830,6790,167
|
||||
20250429,144500,2928192835,6860,6860,6860,6760,757
|
||||
20250429,144400,2923020085,6960,6960,6960,6960,50
|
||||
20250429,144300,2922672085,6970,6970,6970,6970,0
|
||||
20250429,144200,2922672085,6970,6780,6970,6780,1732
|
||||
20250429,144100,2910764265,6780,6780,6780,6780,47
|
||||
20250429,144000,2910445605,6780,6780,6780,6780,2
|
||||
20250429,143900,2910432045,6750,6750,6750,6750,7
|
||||
20250429,143800,2910384795,6750,6750,6750,6750,20
|
||||
20250429,143700,2910249795,6750,6750,6750,6750,4
|
||||
20250429,143600,2910222795,6770,6770,6770,6770,114
|
||||
20250429,143500,2909451015,6810,6810,6810,6810,10
|
||||
20250429,143400,2909382915,6820,6820,6820,6820,0
|
||||
20250429,143300,2909382915,6820,6820,6820,6820,0
|
||||
20250429,143200,2909382915,6820,6820,6820,6820,1
|
||||
20250429,143100,2909376095,6770,6770,6880,6770,1711
|
||||
20250429,143000,2897743645,6780,6770,6780,6770,213
|
||||
20250429,142900,2896299515,6780,6790,6790,6780,305
|
||||
20250429,142800,2894231565,6800,6730,6800,6730,997
|
||||
20250429,142700,2887511295,6720,6710,6720,6710,208
|
||||
20250429,142600,2886114475,6710,6710,6710,6710,0
|
||||
20250429,142500,2886114475,6710,6710,6710,6700,68
|
||||
20250429,142400,2885658225,6700,6700,6700,6700,25
|
||||
20250429,142300,2885490725,6680,6680,6680,6680,20
|
||||
20250429,142200,2885357125,6700,6700,6700,6690,573
|
||||
20250429,142100,2881518275,6710,6740,6740,6710,1371
|
||||
20250429,142000,2872304825,6740,6730,6740,6730,178
|
||||
20250429,141900,2871105375,6730,6740,6740,6730,11
|
||||
20250429,141800,2871031245,6740,6740,6740,6740,34
|
||||
20250429,141700,2870802085,6720,6730,6730,6720,15
|
||||
20250429,141600,2870701275,6740,6740,6740,6740,0
|
||||
20250429,141500,2870701275,6740,6740,6740,6740,39
|
||||
20250429,141400,2870438415,6740,6720,6750,6720,335
|
||||
20250429,141300,2868186235,6760,6760,6760,6760,328
|
||||
20250429,141200,2865968955,6770,6760,6790,6760,1082
|
||||
20250429,141100,2858653415,6750,6760,6760,6750,101
|
||||
20250429,141000,2857971655,6750,6740,6750,6720,265
|
||||
20250429,140900,2856190505,6740,6710,6740,6710,168
|
||||
20250429,140800,2855058365,6710,6690,6770,6650,826
|
||||
20250429,140700,2849526505,6650,6620,6690,6620,393
|
||||
20250429,140600,2846913225,6630,6600,6630,6600,536
|
||||
20250429,140500,2843374575,6630,6600,6630,6600,11
|
||||
20250429,140400,2843301675,6600,6600,6600,6600,0
|
||||
20250429,140300,2843301675,6600,6600,6600,6600,10
|
||||
20250429,140200,2843235675,6600,6600,6600,6600,0
|
||||
20250429,140100,2843235675,6600,6600,6600,6600,49
|
||||
20250429,140000,2842912275,6600,6620,6650,6600,4151
|
||||
20250429,135900,2815349515,6620,6620,6620,6620,145
|
||||
20250429,135800,2814389615,6650,6650,6650,6650,0
|
||||
20250429,135700,2814389615,6650,6650,6650,6640,225
|
||||
20250429,135600,2812893815,6650,6650,6650,6650,332
|
||||
20250429,135500,2810686015,6650,6660,6660,6650,296
|
||||
20250429,135400,2808715285,6650,6620,6660,6620,4510
|
||||
20250429,135300,2778722095,6610,6600,6610,6600,115
|
||||
20250429,135200,2777962945,6600,6540,6610,6540,749
|
||||
20250429,135100,2773036620,6540,6540,6540,6540,1
|
||||
20250429,135000,2773030080,6530,6520,6530,6520,511
|
||||
20250429,134900,2769697040,6480,6480,6520,6480,1160
|
||||
20250429,134800,2762156190,6480,6450,6480,6450,6170
|
||||
20250429,134700,2722234280,6410,6420,6440,6410,760
|
||||
20250429,134600,2717347770,6420,6420,6420,6420,87
|
||||
20250429,134500,2716789230,6420,6420,6420,6400,839
|
||||
20250429,134400,2711412020,6430,6440,6440,6430,1560
|
||||
20250429,134300,2701377970,6440,6440,6440,6440,10
|
||||
20250429,134200,2701313570,6440,6440,6440,6440,1
|
||||
20250429,134100,2701307130,6440,6430,6440,6430,60
|
||||
20250429,134000,2700920990,6430,6430,6430,6430,1
|
||||
20250429,133900,2700914560,6430,6430,6430,6430,21
|
||||
20250429,133800,2700779530,6430,6430,6430,6430,20
|
||||
20250429,133700,2700650930,6420,6420,6420,6420,19
|
||||
20250429,133600,2700528950,6420,6420,6420,6420,269
|
||||
20250429,133500,2698801970,6420,6410,6420,6410,61
|
||||
20250429,133400,2698410640,6410,6460,6470,6410,1379
|
||||
20250429,133300,2689553060,6460,6430,6460,6430,275
|
||||
20250429,133200,2687781570,6440,6460,6460,6440,21
|
||||
20250429,133100,2687646310,6440,6440,6440,6440,15
|
||||
20250429,133000,2687549710,6460,6450,6460,6450,973
|
||||
20250429,132900,2681264650,6430,6430,6440,6410,83
|
||||
20250429,132800,2680731010,6430,6430,6430,6430,0
|
||||
20250429,132700,2680731010,6430,6430,6430,6430,2
|
||||
20250429,132600,2680718150,6430,6430,6430,6430,0
|
||||
20250429,132500,2680718150,6430,6430,6430,6430,0
|
||||
20250429,132400,2680718150,6430,6410,6430,6410,11
|
||||
20250429,132300,2680647620,6400,6420,6420,6400,46
|
||||
20250429,132200,2680352360,6430,6450,6450,6430,754
|
||||
20250429,132100,2675495790,6460,6450,6460,6450,822
|
||||
20250429,132000,2670193820,6450,6440,6450,6440,2
|
||||
20250429,131900,2670180930,6440,6420,6440,6420,300
|
||||
20250429,131800,2668252850,6420,6420,6420,6420,0
|
||||
20250429,131700,2668252850,6420,6420,6420,6420,0
|
||||
20250429,131600,2668252850,6420,6430,6430,6420,369
|
||||
20250429,131500,2665880980,6420,6400,6420,6400,525
|
||||
20250429,131400,2662516440,6400,6400,6400,6400,3
|
||||
20250429,131300,2662497240,6400,6330,6400,6330,150
|
||||
20250429,131200,2661546870,6330,6330,6330,6330,891
|
||||
20250429,131100,2655906840,6330,6330,6330,6330,800
|
||||
20250429,131000,2650842840,6330,6330,6330,6330,3760
|
||||
20250429,130900,2627042040,6330,6320,6330,6320,1328
|
||||
20250429,130800,2618644080,6320,6330,6330,6320,594
|
||||
20250429,130700,2614885000,6330,6330,6330,6330,50
|
||||
20250429,130600,2614568500,6320,6320,6320,6320,15
|
||||
20250429,130500,2614473700,6330,6330,6330,6330,0
|
||||
20250429,130400,2614473700,6330,6330,6330,6320,1694
|
||||
20250429,130300,2603756370,6340,6400,6400,6340,3744
|
||||
20250429,130200,2579880930,6420,6410,6420,6410,14
|
||||
20250429,130100,2579791180,6410,6410,6410,6410,58
|
||||
20250429,130000,2579419400,6420,6450,6450,6420,595
|
||||
20250429,125900,2575591570,6460,6460,6460,6460,0
|
||||
20250429,125800,2575591570,6460,6450,6460,6450,100
|
||||
20250429,125700,2574945720,6460,6460,6460,6460,14
|
||||
20250429,125600,2574855280,6450,6450,6450,6450,49
|
||||
20250429,125500,2574539230,6450,6450,6450,6450,0
|
||||
20250429,125400,2574539230,6450,6450,6450,6450,54
|
||||
20250429,125300,2574190930,6450,6450,6450,6450,2
|
||||
20250429,125200,2574178030,6450,6450,6450,6450,166
|
||||
20250429,125100,2573107330,6460,6460,6460,6460,8
|
||||
20250429,125000,2573055650,6440,6440,6440,6440,1
|
||||
20250429,124900,2573049210,6460,6460,6460,6460,51
|
||||
20250429,124800,2572719750,6440,6440,6440,6440,37
|
||||
20250429,124700,2572481470,6440,6440,6440,6440,141
|
||||
20250429,124600,2571573430,6440,6440,6440,6440,0
|
||||
20250429,124500,2571573430,6440,6440,6440,6440,1
|
||||
20250429,124400,2571566990,6440,6440,6440,6440,16
|
||||
20250429,124300,2571463950,6440,6440,6440,6440,0
|
||||
20250429,124200,2571463950,6440,6440,6440,6440,28
|
||||
20250429,124100,2571283630,6440,6440,6440,6440,2
|
||||
20250429,124000,2571270750,6430,6430,6430,6430,94
|
||||
20250429,123900,2570666330,6400,6400,6400,6400,0
|
||||
20250429,123800,2570666330,6400,6400,6400,6400,0
|
||||
20250429,123700,2570666330,6400,6400,6400,6400,0
|
||||
20250429,123600,2570666330,6400,6380,6400,6380,261
|
||||
20250429,123500,2568998790,6380,6390,6390,6380,474
|
||||
20250429,123400,2565974640,6390,6410,6410,6390,484
|
||||
20250429,123300,2562881860,6400,6400,6430,6400,647
|
||||
20250429,123200,2558741030,6400,6420,6420,6400,294
|
||||
20250429,123100,2556855500,6420,6420,6420,6420,0
|
||||
20250429,123000,2556855500,6420,6420,6420,6420,530
|
||||
20250429,122900,2553452900,6420,6430,6430,6420,33
|
||||
20250429,122800,2553240770,6430,6430,6430,6430,32
|
||||
20250429,122700,2553035010,6450,6450,6450,6450,7
|
||||
20250429,122600,2552989860,6460,6450,6460,6450,251
|
||||
20250429,122500,2551369030,6430,6430,6430,6430,50
|
||||
20250429,122400,2551047530,6430,6470,6470,6430,144
|
||||
20250429,122300,2550120810,6480,6460,6490,6460,475
|
||||
20250429,122200,2547040960,6440,6440,6450,6440,277
|
||||
20250429,122100,2545256610,6430,6410,6430,6410,67
|
||||
20250429,122000,2544826570,6400,6370,6400,6370,34
|
||||
20250429,121900,2544609720,6370,6410,6410,6370,1181
|
||||
20250429,121800,2537073980,6390,6420,6420,6390,154
|
||||
20250429,121700,2536086100,6420,6380,6430,6380,526
|
||||
20250429,121600,2532720880,6390,6380,6390,6370,549
|
||||
20250429,121500,2529218990,6370,6360,6370,6360,408
|
||||
20250429,121400,2526621230,6360,6360,6360,6360,46
|
||||
20250429,121300,2526328670,6360,6350,6360,6350,330
|
||||
20250429,121200,2524231370,6340,6330,6340,6330,155
|
||||
20250429,121100,2523248890,6330,6310,6330,6310,36
|
||||
20250429,121000,2523021030,6310,6310,6310,6300,126
|
||||
20250429,120900,2522226210,6310,6330,6330,6310,333
|
||||
20250429,120800,2520123350,6340,6340,6340,6340,0
|
||||
20250429,120700,2520123350,6340,6320,6340,6320,504
|
||||
20250429,120600,2516928870,6320,6330,6330,6320,175
|
||||
20250429,120500,2515822080,6330,6340,6340,6310,160
|
||||
20250429,120400,2514811100,6340,6330,6370,6330,590
|
||||
20250429,120300,2511063240,6330,6330,6330,6330,110
|
||||
20250429,120200,2510366940,6300,6290,6300,6290,218
|
||||
20250429,120100,2508995550,6300,6300,6300,6300,23
|
||||
20250429,120000,2508850650,6280,6250,6280,6250,65
|
||||
20250429,115900,2508443890,6250,6270,6280,6250,395
|
||||
20250429,115800,2505970160,6270,6260,6280,6260,8
|
||||
20250429,115700,2505920050,6260,6260,6260,6260,1
|
||||
20250429,115600,2505913790,6210,6280,6280,6210,3633
|
||||
20250429,115500,2483261170,6280,6270,6280,6270,113
|
||||
20250429,115400,2482551600,6270,6280,6290,6270,478
|
||||
20250429,115300,2479549400,6300,6330,6330,6300,450
|
||||
20250429,115200,2476712240,6340,6350,6360,6340,1487
|
||||
20250429,115100,2467282150,6360,6360,6360,6360,252
|
||||
20250429,115000,2465679430,6350,6350,6360,6350,381
|
||||
20250429,114900,2463257400,6350,6330,6350,6330,366
|
||||
20250429,114800,2460936960,6320,6320,6320,6320,160
|
||||
20250429,114700,2459925760,6320,6280,6320,6280,366
|
||||
20250429,114600,2457622980,6310,6300,6350,6290,542
|
||||
20250429,114500,2454202820,6340,6340,6340,6330,201
|
||||
20250429,114400,2452928630,6280,6270,6300,6250,554
|
||||
20250429,114300,2449451370,6270,6310,6320,6270,1431
|
||||
20250429,114200,2440429400,6310,6290,6350,6260,942
|
||||
20250429,114100,2434499310,6270,6220,6270,6220,7849
|
||||
20250429,114000,2385553540,6220,6180,6220,6180,387
|
||||
20250429,113900,2383153800,6160,6160,6230,6160,3203
|
||||
20250429,113800,2363243030,6180,6180,6180,6170,43
|
||||
20250429,113700,2362977690,6170,6180,6180,6150,259
|
||||
20250429,113600,2361380240,6180,6100,6180,6100,1820
|
||||
20250429,113500,2350241700,6120,6180,6220,6100,8713
|
||||
20250429,113400,2296786550,6200,6230,6230,6170,1151
|
||||
20250429,113300,2289654120,6230,6170,6240,6150,801
|
||||
20250429,113200,2284712160,6170,6150,6230,6140,784
|
||||
20250429,113100,2279877660,6140,6370,6370,6140,23166
|
||||
20250429,113000,2134973410,6360,6400,6400,6300,4765
|
||||
20250429,112900,2104688610,6400,6450,6450,6400,762
|
||||
20250429,112800,2099798010,6450,6370,6450,6370,3588
|
||||
20250429,112700,2076815670,6380,6340,6380,6330,7262
|
||||
20250429,112600,2030771970,6350,6350,6350,6350,0
|
||||
20250429,112500,2030771970,6350,6480,6480,6350,3352
|
||||
20250429,112400,2009333370,6460,6560,6560,6440,9052
|
||||
20250429,112300,1950536610,6570,6570,6570,6570,6
|
||||
20250429,112200,1950497190,6570,6570,6570,6570,2
|
||||
20250429,112100,1950484050,6570,6570,6570,6550,2192
|
||||
20250429,112000,1936126370,6580,6570,6580,6570,547
|
||||
20250429,111900,1932527480,6550,6530,6550,6530,1500
|
||||
20250429,111800,1922722480,6490,6450,6500,6450,3828
|
||||
20250429,111700,1897911160,6440,6490,6490,6440,2464
|
||||
20250429,111600,1882000420,6490,6510,6510,6490,257
|
||||
20250429,111500,1880329870,6530,6590,6590,6530,907
|
||||
20250429,111400,1874389120,6590,6590,6600,6590,225
|
||||
20250429,111300,1872904690,6590,6580,6590,6580,634
|
||||
20250429,111200,1868731280,6580,6570,6580,6530,1942
|
||||
20250429,111100,1855963300,6580,6590,6590,6580,1324
|
||||
20250429,111000,1847248690,6600,6620,6670,6590,1405
|
||||
20250429,110900,1837968750,6620,6550,6620,6550,459
|
||||
20250429,110800,1834950150,6550,6620,6620,6420,19757
|
||||
20250429,110700,1706298200,6600,6640,6640,6600,2000
|
||||
20250429,110600,1693072380,6630,6630,6630,6630,0
|
||||
20250429,110500,1693072380,6630,6630,6630,6630,0
|
||||
20250429,110400,1693072380,6630,6760,6760,6620,8067
|
||||
20250429,110300,1639281270,6760,6760,6760,6760,19
|
||||
20250429,110200,1639152830,6790,6790,6790,6790,100
|
||||
20250429,110100,1638473830,6790,6750,6790,6750,167
|
||||
20250429,110000,1637346540,6750,6750,6750,6750,0
|
||||
20250429,105900,1637346540,6750,6820,6820,6750,5000
|
||||
20250429,105800,1603502290,6830,6830,6830,6830,40
|
||||
20250429,105700,1603229090,6810,6810,6810,6810,22
|
||||
20250429,105600,1603079270,6820,6820,6820,6820,7
|
||||
20250429,105500,1603031530,6810,6830,6830,6810,263
|
||||
20250429,105400,1601235260,6830,6790,6830,6790,102
|
||||
20250429,105300,1600538680,6780,6780,6780,6780,1
|
||||
20250429,105200,1600531900,6780,6780,6780,6780,0
|
||||
20250429,105100,1600531900,6780,6780,6780,6780,0
|
||||
20250429,105000,1600531900,6780,6780,6780,6780,8
|
||||
20250429,104900,1600477660,6780,6760,6780,6760,322
|
||||
20250429,104800,1598295530,6760,6770,6770,6760,2
|
||||
20250429,104700,1598282000,6830,6770,6830,6750,136
|
||||
20250429,104600,1597363780,6730,6820,6820,6730,5592
|
||||
20250429,104500,1559367110,6850,6820,6850,6820,16
|
||||
20250429,104400,1559257960,6820,6850,6850,6820,249
|
||||
20250429,104300,1557558760,6840,6900,6900,6820,5027
|
||||
20250429,104200,1523234570,6900,6900,6900,6900,0
|
||||
20250429,104100,1523234570,6900,6900,6900,6900,0
|
||||
20250429,104000,1523234570,6900,6900,6900,6900,10
|
||||
20250429,103900,1523165570,6900,6890,6900,6890,463
|
||||
20250429,103800,1519973120,6840,6840,6840,6840,273
|
||||
20250429,103700,1518105800,6830,6810,6830,6810,13
|
||||
20250429,103600,1518017250,6830,6840,6840,6810,1193
|
||||
20250429,103500,1509887030,6860,6880,6880,6850,1280
|
||||
20250429,103400,1501116730,6890,6900,6900,6890,238
|
||||
20250429,103300,1499475390,6920,6920,6920,6920,0
|
||||
20250429,103200,1499475390,6920,6920,6920,6920,0
|
||||
20250429,103100,1499475390,6920,6920,6920,6920,200
|
||||
20250429,103000,1498091390,6920,6870,6920,6870,21
|
||||
20250429,102900,1497946120,6860,6860,6860,6860,0
|
||||
20250429,102800,1497946120,6860,6860,6860,6860,0
|
||||
20250429,102700,1497946120,6860,6860,6860,6860,9
|
||||
20250429,102600,1497884380,6850,6860,6860,6850,1000
|
||||
20250429,102500,1491033060,6850,6850,6850,6850,0
|
||||
20250429,102400,1491033060,6850,6850,6850,6850,111
|
||||
20250429,102300,1490272710,6850,6860,6860,6850,95
|
||||
20250429,102200,1489621900,6850,6860,6860,6850,139
|
||||
20250429,102100,1488669380,6860,6920,6920,6840,3131
|
||||
20250429,102000,1467230420,6970,6990,6990,6970,1506
|
||||
20250429,101900,1456733170,7000,7000,7000,7000,1
|
||||
20250429,101800,1456726170,7000,7080,7080,6990,3538
|
||||
20250429,101700,1431879180,7080,7050,7130,7050,5260
|
||||
20250429,101600,1394681810,7030,6980,7030,6980,623
|
||||
20250429,101500,1390319840,6970,6970,6970,6950,563
|
||||
20250429,101400,1386398370,6900,6920,6920,6900,2000
|
||||
20250429,101300,1372592210,6900,6960,6960,6900,2514
|
||||
20250429,101200,1355221640,6920,6940,6940,6920,40
|
||||
20250429,101100,1354944800,6920,6920,6920,6920,83
|
||||
20250429,101000,1354370440,6960,6950,6960,6900,141
|
||||
20250429,100900,1353394920,6900,6890,6900,6890,134
|
||||
20250429,100800,1352470660,6890,6890,6900,6890,49
|
||||
20250429,100700,1352132920,6910,6910,6910,6910,547
|
||||
20250429,100600,1348353150,6930,6920,6930,6910,426
|
||||
20250429,100500,1345409430,6920,6940,6940,6910,1266
|
||||
20250429,100400,1336658270,6940,6940,6940,6930,263
|
||||
20250429,100300,1334834620,6930,6970,6970,6930,590
|
||||
20250429,100200,1330739170,6970,6970,6970,6960,1207
|
||||
20250429,100100,1322327160,6970,6970,6970,6970,13
|
||||
20250429,100000,1322236550,6970,6980,6980,6970,3
|
||||
20250429,095900,1322215630,6970,7000,7040,6970,1417
|
||||
20250429,095800,1312282910,7010,7030,7030,6990,443
|
||||
20250429,095700,1309175320,7030,6900,7030,6900,2569
|
||||
20250429,095600,1291396870,6890,6920,6930,6870,4176
|
||||
20250429,095500,1262583270,6920,7070,7070,6920,1249
|
||||
20250429,095400,1253862640,7000,6970,7080,6950,869
|
||||
20250429,095300,1247779350,6970,7050,7100,6920,4549
|
||||
20250429,095200,1215807330,7050,7050,7050,7050,0
|
||||
20250429,095100,1215807330,7050,7050,7050,7050,0
|
||||
20250429,095000,1215807330,7050,6900,7050,6900,1677
|
||||
20250429,094900,1204126630,6900,6800,6900,6800,1970
|
||||
20250429,094800,1190560210,6800,6860,6860,6800,581
|
||||
20250429,094700,1186593790,6860,6870,6870,6860,276
|
||||
20250429,094600,1184698430,6870,6870,6870,6870,10
|
||||
20250429,094500,1184629730,6850,6850,6850,6830,982
|
||||
20250429,094400,1177918740,6830,6860,6860,6800,1616
|
||||
20250429,094300,1166882400,6890,6650,6900,6650,11112
|
||||
20250429,094200,1091513850,6640,6630,6640,6630,40
|
||||
20250429,094100,1091248490,6630,6610,6630,6610,88
|
||||
20250429,094000,1090665630,6600,6590,6600,6590,137
|
||||
20250429,093900,1089761760,6560,6610,6610,6560,1094
|
||||
20250429,093800,1082550800,6620,6670,6670,6620,1296
|
||||
20250429,093700,1073945470,6660,6660,6660,6660,13
|
||||
20250429,093600,1073858890,6650,6670,6680,6650,558
|
||||
20250429,093500,1070140760,6650,6620,6650,6600,4049
|
||||
20250429,093400,1043273790,6620,6590,6620,6590,3070
|
||||
20250429,093300,1022983570,6590,6580,6610,6580,2099
|
||||
20250429,093200,1009160240,6580,6550,6580,6550,4
|
||||
20250429,093100,1009133980,6550,6560,6590,6540,688
|
||||
20250429,093000,1004629510,6560,6510,6560,6500,1023
|
||||
20250429,092900,997938310,6500,6470,6500,6450,2438
|
||||
20250429,092800,982128700,6450,6460,6460,6450,788
|
||||
20250429,092700,977043200,6460,6440,6460,6440,623
|
||||
20250429,092600,973026240,6440,6440,6440,6440,13
|
||||
20250429,092500,972942520,6440,6410,6440,6410,66
|
||||
20250429,092400,972519070,6430,6410,6430,6400,288
|
||||
20250429,092300,970674570,6410,6385,6410,6350,520
|
||||
20250429,092200,967355530,6390,6390,6390,6390,0
|
||||
20250429,092100,967355530,6390,6400,6400,6390,346
|
||||
20250429,092000,965141150,6400,6410,6420,6380,4220
|
||||
20250429,091900,938124450,6410,6430,6440,6410,532
|
||||
20250429,091800,934699280,6410,6410,6430,6410,623
|
||||
20250429,091700,930705790,6410,6430,6430,6410,1649
|
||||
20250429,091600,920126120,6440,6430,6450,6430,360
|
||||
20250429,091500,917806270,6440,6420,6440,6410,976
|
||||
20250429,091400,911538100,6410,6480,6480,6410,1039
|
||||
20250429,091300,904840840,6470,6460,6490,6430,2919
|
||||
20250429,091200,885984650,6440,6380,6480,6380,7680
|
||||
20250429,091100,836655850,6380,6310,6380,6290,4212
|
||||
20250429,091000,810051670,6300,6170,6300,6110,8441
|
||||
20250429,090900,757640895,6140,6290,6300,6010,20386
|
||||
20250429,090800,632518890,6315,6190,6380,6190,9256
|
||||
20250429,090700,574688870,6170,6180,6230,6100,18985
|
||||
20250429,090600,457491325,6200,6420,6440,6170,10882
|
||||
20250429,090500,389161510,6450,6240,6490,6140,16131
|
||||
20250429,090400,287347190,6200,6420,6420,6120,19634
|
||||
20250429,090300,164289710,6440,6440,6440,6440,0
|
||||
20250429,090200,164289710,6440,6450,6540,6440,2342
|
||||
20250429,090100,149108080,6480,6960,6960,6440,14317
|
||||
20250429,090000,53446460,6960,7150,7150,6840,7618
|
||||
|
Reference in New Issue
Block a user