Update 2025-04-29 2740 candle_min
This commit is contained in:
598
030610/min/candle-20250429.csv
Normal file
598
030610/min/candle-20250429.csv
Normal file
@@ -0,0 +1,598 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,185600,921665320,6500,6500,6500,6500,7199
|
||||
20250429,185500,921665320,6500,6500,6500,6500,0
|
||||
20250429,185400,921665320,6500,6500,6500,6500,0
|
||||
20250429,185300,921665320,6500,6500,6500,6500,0
|
||||
20250429,185200,921665320,6500,6500,6500,6500,0
|
||||
20250429,185100,921665320,6500,6500,6500,6500,0
|
||||
20250429,185000,921665320,6500,6500,6500,6500,0
|
||||
20250429,184900,921665320,6500,6500,6500,6500,0
|
||||
20250429,184800,921665320,6500,6500,6500,6500,0
|
||||
20250429,184700,921665320,6500,6500,6500,6500,0
|
||||
20250429,184600,921665320,6500,6500,6500,6500,0
|
||||
20250429,184500,921665320,6500,6500,6500,6500,0
|
||||
20250429,184400,921665320,6500,6500,6500,6500,0
|
||||
20250429,184300,921665320,6500,6500,6500,6500,0
|
||||
20250429,184200,921665320,6500,6500,6500,6500,0
|
||||
20250429,184100,921665320,6500,6500,6500,6500,0
|
||||
20250429,184000,921665320,6500,6500,6500,6500,0
|
||||
20250429,183900,921665320,6500,6500,6500,6500,0
|
||||
20250429,183800,921665320,6500,6500,6500,6500,0
|
||||
20250429,183700,921665320,6500,6500,6500,6500,0
|
||||
20250429,183600,921665320,6500,6500,6500,6500,0
|
||||
20250429,183500,921665320,6500,6500,6500,6500,0
|
||||
20250429,183400,921665320,6500,6500,6500,6500,0
|
||||
20250429,183300,921665320,6500,6500,6500,6500,0
|
||||
20250429,183200,921665320,6500,6500,6500,6500,0
|
||||
20250429,183100,921665320,6500,6500,6500,6500,0
|
||||
20250429,183000,921665320,6500,6500,6500,6500,0
|
||||
20250429,182900,921665320,6500,6500,6500,6500,0
|
||||
20250429,182800,921665320,6500,6500,6500,6500,0
|
||||
20250429,182700,921665320,6500,6500,6500,6500,0
|
||||
20250429,182600,921665320,6500,6500,6500,6500,7199
|
||||
20250429,182500,921665320,6500,6500,6500,6500,0
|
||||
20250429,182400,921665320,6500,6500,6500,6500,0
|
||||
20250429,182300,921665320,6500,6500,6500,6500,0
|
||||
20250429,182200,921665320,6500,6500,6500,6500,0
|
||||
20250429,182100,921665320,6500,6500,6500,6500,0
|
||||
20250429,182000,921665320,6500,6500,6500,6500,0
|
||||
20250429,181900,921665320,6500,6500,6500,6500,0
|
||||
20250429,181800,921665320,6500,6500,6500,6500,0
|
||||
20250429,181700,921665320,6500,6500,6500,6500,0
|
||||
20250429,181600,921665320,6500,6500,6500,6500,0
|
||||
20250429,181500,921665320,6500,6500,6500,6500,0
|
||||
20250429,181400,921665320,6500,6500,6500,6500,0
|
||||
20250429,181300,921665320,6500,6500,6500,6500,0
|
||||
20250429,181200,921665320,6500,6500,6500,6500,0
|
||||
20250429,181100,921665320,6500,6500,6500,6500,0
|
||||
20250429,181000,921665320,6500,6500,6500,6500,0
|
||||
20250429,180900,921665320,6500,6500,6500,6500,0
|
||||
20250429,180800,921665320,6500,6500,6500,6500,0
|
||||
20250429,180700,921665320,6500,6500,6500,6500,0
|
||||
20250429,180600,921665320,6500,6500,6500,6500,0
|
||||
20250429,180500,921665320,6500,6500,6500,6500,0
|
||||
20250429,180400,921665320,6500,6500,6500,6500,0
|
||||
20250429,180300,921665320,6500,6500,6500,6500,0
|
||||
20250429,180200,921665320,6500,6500,6500,6500,0
|
||||
20250429,180100,921665320,6500,6500,6500,6500,0
|
||||
20250429,180000,921665320,6500,6500,6500,6500,0
|
||||
20250429,175900,921665320,6500,6500,6500,6500,0
|
||||
20250429,175800,921665320,6500,6500,6500,6500,0
|
||||
20250429,175700,921665320,6500,6500,6500,6500,0
|
||||
20250429,175600,921665320,6500,6500,6500,6500,7199
|
||||
20250429,175500,921665320,6500,6500,6500,6500,0
|
||||
20250429,175400,921665320,6500,6500,6500,6500,0
|
||||
20250429,175300,921665320,6500,6500,6500,6500,0
|
||||
20250429,175200,921665320,6500,6500,6500,6500,0
|
||||
20250429,175100,921665320,6500,6500,6500,6500,0
|
||||
20250429,175000,921665320,6500,6500,6500,6500,0
|
||||
20250429,174900,921665320,6500,6500,6500,6500,0
|
||||
20250429,174800,921665320,6500,6500,6500,6500,0
|
||||
20250429,174700,921665320,6500,6500,6500,6500,0
|
||||
20250429,174600,921665320,6500,6500,6500,6500,0
|
||||
20250429,174500,921665320,6500,6500,6500,6500,0
|
||||
20250429,174400,921665320,6500,6500,6500,6500,0
|
||||
20250429,174300,921665320,6500,6500,6500,6500,0
|
||||
20250429,174200,921665320,6500,6500,6500,6500,0
|
||||
20250429,174100,921665320,6500,6500,6500,6500,0
|
||||
20250429,174000,921665320,6500,6500,6500,6500,0
|
||||
20250429,173900,921665320,6500,6500,6500,6500,0
|
||||
20250429,173800,921665320,6500,6500,6500,6500,0
|
||||
20250429,173700,921665320,6500,6500,6500,6500,0
|
||||
20250429,173600,921665320,6500,6500,6500,6500,0
|
||||
20250429,173500,921665320,6500,6500,6500,6500,0
|
||||
20250429,173400,921665320,6500,6500,6500,6500,0
|
||||
20250429,173300,921665320,6500,6500,6500,6500,0
|
||||
20250429,173200,921665320,6500,6500,6500,6500,0
|
||||
20250429,173100,921665320,6500,6500,6500,6500,0
|
||||
20250429,173000,921665320,6500,6500,6500,6500,0
|
||||
20250429,172900,921665320,6500,6500,6500,6500,0
|
||||
20250429,172800,921665320,6500,6500,6500,6500,0
|
||||
20250429,172700,921665320,6500,6500,6500,6500,0
|
||||
20250429,172600,921665320,6500,6500,6500,6500,7199
|
||||
20250429,172500,921665320,6500,6500,6500,6500,0
|
||||
20250429,172400,921665320,6500,6500,6500,6500,0
|
||||
20250429,172300,921665320,6500,6500,6500,6500,0
|
||||
20250429,172200,921665320,6500,6500,6500,6500,0
|
||||
20250429,172100,921665320,6500,6500,6500,6500,0
|
||||
20250429,172000,921665320,6500,6500,6500,6500,0
|
||||
20250429,171900,921665320,6500,6500,6500,6500,0
|
||||
20250429,171800,921665320,6500,6500,6500,6500,0
|
||||
20250429,171700,921665320,6500,6500,6500,6500,0
|
||||
20250429,171600,921665320,6500,6500,6500,6500,0
|
||||
20250429,171500,921665320,6500,6500,6500,6500,0
|
||||
20250429,171400,921665320,6500,6500,6500,6500,0
|
||||
20250429,171300,921665320,6500,6500,6500,6500,0
|
||||
20250429,171200,921665320,6500,6500,6500,6500,0
|
||||
20250429,171100,921665320,6500,6500,6500,6500,0
|
||||
20250429,171000,921665320,6500,6500,6500,6500,0
|
||||
20250429,170900,921665320,6500,6500,6500,6500,0
|
||||
20250429,170800,921665320,6500,6500,6500,6500,0
|
||||
20250429,170700,921665320,6500,6500,6500,6500,0
|
||||
20250429,170600,921665320,6500,6500,6500,6500,0
|
||||
20250429,170500,921665320,6500,6500,6500,6500,0
|
||||
20250429,170400,921665320,6500,6500,6500,6500,0
|
||||
20250429,170300,921665320,6500,6500,6500,6500,0
|
||||
20250429,170200,921665320,6500,6500,6500,6500,0
|
||||
20250429,170100,921665320,6500,6500,6500,6500,0
|
||||
20250429,170000,921665320,6500,6500,6500,6500,0
|
||||
20250429,165900,921665320,6500,6500,6500,6500,0
|
||||
20250429,165800,921665320,6500,6500,6500,6500,0
|
||||
20250429,165700,921665320,6500,6500,6500,6500,0
|
||||
20250429,165600,921665320,6500,6500,6500,6500,7199
|
||||
20250429,165500,921665320,6500,6500,6500,6500,0
|
||||
20250429,165400,921665320,6500,6500,6500,6500,0
|
||||
20250429,165300,921665320,6500,6500,6500,6500,0
|
||||
20250429,165200,921665320,6500,6500,6500,6500,0
|
||||
20250429,165100,921665320,6500,6500,6500,6500,0
|
||||
20250429,165000,921665320,6500,6500,6500,6500,0
|
||||
20250429,164900,921665320,6500,6500,6500,6500,0
|
||||
20250429,164800,921665320,6500,6500,6500,6500,0
|
||||
20250429,164700,921665320,6500,6500,6500,6500,0
|
||||
20250429,164600,921665320,6500,6500,6500,6500,0
|
||||
20250429,164500,921665320,6500,6500,6500,6500,0
|
||||
20250429,164400,921665320,6500,6500,6500,6500,0
|
||||
20250429,164300,921665320,6500,6500,6500,6500,0
|
||||
20250429,164200,921665320,6500,6500,6500,6500,0
|
||||
20250429,164100,921665320,6500,6500,6500,6500,0
|
||||
20250429,164000,921665320,6500,6500,6500,6500,0
|
||||
20250429,163900,921665320,6500,6500,6500,6500,0
|
||||
20250429,163800,921665320,6500,6500,6500,6500,0
|
||||
20250429,163700,921665320,6500,6500,6500,6500,0
|
||||
20250429,163600,921665320,6500,6500,6500,6500,0
|
||||
20250429,163500,921665320,6500,6500,6500,6500,0
|
||||
20250429,163400,921665320,6500,6500,6500,6500,0
|
||||
20250429,163300,921665320,6500,6500,6500,6500,0
|
||||
20250429,163200,921665320,6500,6500,6500,6500,0
|
||||
20250429,163100,921665320,6500,6500,6500,6500,0
|
||||
20250429,163000,921665320,6500,6500,6500,6500,0
|
||||
20250429,162900,921665320,6500,6500,6500,6500,0
|
||||
20250429,162800,921665320,6500,6500,6500,6500,0
|
||||
20250429,162700,921665320,6500,6500,6500,6500,0
|
||||
20250429,162600,921665320,6500,6500,6500,6500,7199
|
||||
20250429,162500,921665320,6500,6500,6500,6500,0
|
||||
20250429,162400,921665320,6500,6500,6500,6500,0
|
||||
20250429,162300,921665320,6500,6500,6500,6500,0
|
||||
20250429,162200,921665320,6500,6500,6500,6500,0
|
||||
20250429,162100,921665320,6500,6500,6500,6500,0
|
||||
20250429,162000,921665320,6500,6500,6500,6500,0
|
||||
20250429,161900,921665320,6500,6500,6500,6500,0
|
||||
20250429,161800,921665320,6500,6500,6500,6500,0
|
||||
20250429,161700,921665320,6500,6500,6500,6500,0
|
||||
20250429,161600,921665320,6500,6500,6500,6500,0
|
||||
20250429,161500,921665320,6500,6500,6500,6500,0
|
||||
20250429,161400,921665320,6500,6500,6500,6500,0
|
||||
20250429,161300,921665320,6500,6500,6500,6500,0
|
||||
20250429,161200,921665320,6500,6500,6500,6500,0
|
||||
20250429,161100,921665320,6500,6500,6500,6500,0
|
||||
20250429,161000,921665320,6500,6500,6500,6500,0
|
||||
20250429,160900,921665320,6500,6500,6500,6500,0
|
||||
20250429,160800,921665320,6500,6500,6500,6500,0
|
||||
20250429,160700,921665320,6500,6500,6500,6500,0
|
||||
20250429,160600,921665320,6500,6500,6500,6500,0
|
||||
20250429,160500,921665320,6500,6500,6500,6500,0
|
||||
20250429,160400,921665320,6500,6500,6500,6500,0
|
||||
20250429,160300,921665320,6500,6500,6500,6500,0
|
||||
20250429,160200,921665320,6500,6500,6500,6500,0
|
||||
20250429,160100,921665320,6500,6500,6500,6500,0
|
||||
20250429,160000,921665320,6500,6500,6500,6500,0
|
||||
20250429,155900,921665320,6500,6500,6500,6500,0
|
||||
20250429,155800,921665320,6500,6500,6500,6500,0
|
||||
20250429,155700,921665320,6500,6500,6500,6500,0
|
||||
20250429,155600,921665320,6500,6500,6500,6500,7199
|
||||
20250429,155500,921665320,6500,6500,6500,6500,0
|
||||
20250429,155400,921665320,6500,6500,6500,6500,0
|
||||
20250429,155300,921665320,6500,6500,6500,6500,0
|
||||
20250429,155200,921665320,6500,6500,6500,6500,0
|
||||
20250429,155100,921665320,6500,6500,6500,6500,0
|
||||
20250429,155000,921665320,6500,6500,6500,6500,0
|
||||
20250429,154900,921665320,6500,6500,6500,6500,0
|
||||
20250429,154800,921665320,6500,6500,6500,6500,0
|
||||
20250429,154700,921665320,6500,6500,6500,6500,0
|
||||
20250429,154600,921665320,6500,6500,6500,6500,0
|
||||
20250429,154500,921665320,6500,6500,6500,6500,0
|
||||
20250429,154400,921665320,6500,6500,6500,6500,0
|
||||
20250429,154300,921665320,6500,6500,6500,6500,0
|
||||
20250429,154200,921665320,6500,6500,6500,6500,0
|
||||
20250429,154100,921665320,6500,6500,6500,6500,0
|
||||
20250429,154000,921665320,6500,6500,6500,6500,0
|
||||
20250429,153900,921665320,6500,6500,6500,6500,0
|
||||
20250429,153800,921665320,6500,6500,6500,6500,0
|
||||
20250429,153700,921665320,6500,6500,6500,6500,0
|
||||
20250429,153600,921665320,6500,6500,6500,6500,0
|
||||
20250429,153500,921665320,6500,6500,6500,6500,0
|
||||
20250429,153400,921665320,6500,6500,6500,6500,0
|
||||
20250429,153300,921665320,6500,6500,6500,6500,0
|
||||
20250429,153200,921665320,6500,6500,6500,6500,0
|
||||
20250429,153100,921665320,6500,6500,6500,6500,0
|
||||
20250429,153000,921665320,6500,6500,6500,6500,7199
|
||||
20250429,152900,874871820,6500,6500,6500,6500,0
|
||||
20250429,152800,874871820,6500,6500,6500,6500,0
|
||||
20250429,152700,874871820,6500,6500,6500,6500,0
|
||||
20250429,152600,874871820,6500,6500,6500,6500,0
|
||||
20250429,152500,874871820,6500,6500,6500,6500,0
|
||||
20250429,152400,874871820,6500,6500,6500,6500,0
|
||||
20250429,152300,874871820,6500,6500,6500,6500,0
|
||||
20250429,152200,874871820,6500,6500,6500,6500,0
|
||||
20250429,152100,874871820,6500,6500,6500,6500,0
|
||||
20250429,152000,874871820,6500,6500,6500,6500,0
|
||||
20250429,151900,874871820,6500,6480,6500,6480,7
|
||||
20250429,151800,874826360,6480,6500,6500,6480,1823
|
||||
20250429,151700,862977720,6500,6500,6500,6500,272
|
||||
20250429,151600,861209720,6480,6490,6490,6480,1875
|
||||
20250429,151500,849051830,6490,6480,6490,6480,173
|
||||
20250429,151400,847929860,6480,6480,6480,6480,5
|
||||
20250429,151300,847897460,6480,6480,6480,6480,9
|
||||
20250429,151200,847839140,6490,6490,6490,6490,20
|
||||
20250429,151100,847709340,6480,6480,6480,6480,2
|
||||
20250429,151000,847696380,6480,6480,6480,6480,50
|
||||
20250429,150900,847372380,6480,6490,6490,6480,148
|
||||
20250429,150800,846412070,6480,6480,6480,6480,1
|
||||
20250429,150700,846405590,6480,6490,6490,6480,2083
|
||||
20250429,150600,832906915,6490,6490,6490,6490,6
|
||||
20250429,150500,832867975,6490,6490,6490,6490,68
|
||||
20250429,150400,832426655,6490,6490,6490,6490,56
|
||||
20250429,150300,832063215,6490,6490,6490,6490,241
|
||||
20250429,150200,830499125,6490,6490,6490,6490,4
|
||||
20250429,150100,830473165,6480,6480,6490,6480,250
|
||||
20250429,150000,828853145,6480,6480,6480,6480,125
|
||||
20250429,145900,828043145,6480,6480,6480,6480,278
|
||||
20250429,145800,826241705,6480,6480,6480,6480,810
|
||||
20250429,145700,820992905,6480,6480,6480,6480,0
|
||||
20250429,145600,820992905,6480,6480,6480,6480,171
|
||||
20250429,145500,819884825,6470,6470,6470,6470,2
|
||||
20250429,145400,819871885,6470,6470,6470,6470,2
|
||||
20250429,145300,819858945,6480,6480,6480,6480,0
|
||||
20250429,145200,819858945,6480,6480,6480,6480,50
|
||||
20250429,145100,819534945,6480,6480,6480,6480,0
|
||||
20250429,145000,819534945,6480,6470,6480,6470,604
|
||||
20250429,144900,815626025,6480,6480,6480,6480,2
|
||||
20250429,144800,815613065,6470,6470,6470,6470,1000
|
||||
20250429,144700,809143065,6480,6480,6480,6480,0
|
||||
20250429,144600,809143065,6480,6480,6480,6480,46
|
||||
20250429,144500,808844985,6460,6460,6460,6460,41
|
||||
20250429,144400,808580125,6470,6470,6470,6470,1
|
||||
20250429,144300,808573655,6460,6460,6460,6460,0
|
||||
20250429,144200,808573655,6460,6460,6460,6460,12
|
||||
20250429,144100,808496135,6460,6460,6460,6460,2
|
||||
20250429,144000,808483215,6480,6480,6480,6480,0
|
||||
20250429,143900,808483215,6480,6470,6480,6470,50
|
||||
20250429,143800,808159225,6470,6470,6470,6470,8
|
||||
20250429,143700,808107465,6470,6470,6470,6470,15
|
||||
20250429,143600,808010415,6470,6470,6470,6470,500
|
||||
20250429,143500,804775415,6480,6480,6480,6480,1
|
||||
20250429,143400,804768935,6470,6470,6470,6470,0
|
||||
20250429,143300,804768935,6470,6470,6470,6470,1003
|
||||
20250429,143200,798279525,6480,6480,6480,6480,0
|
||||
20250429,143100,798279525,6480,6480,6480,6480,0
|
||||
20250429,143000,798279525,6480,6480,6480,6480,0
|
||||
20250429,142900,798279525,6480,6480,6480,6480,11
|
||||
20250429,142800,798208245,6490,6480,6490,6480,44
|
||||
20250429,142700,797923085,6480,6490,6490,6480,225
|
||||
20250429,142600,796464895,6480,6480,6480,6480,15
|
||||
20250429,142500,796367695,6490,6490,6490,6490,0
|
||||
20250429,142400,796367695,6490,6470,6490,6470,18623
|
||||
20250429,142300,675684485,6470,6470,6470,6470,0
|
||||
20250429,142200,675684485,6470,6470,6470,6470,0
|
||||
20250429,142100,675684485,6470,6470,6470,6470,240
|
||||
20250429,142000,674131685,6475,6480,6480,6475,7
|
||||
20250429,141900,674086335,6470,6470,6470,6470,0
|
||||
20250429,141800,674086335,6470,6470,6470,6470,4
|
||||
20250429,141700,674060455,6470,6470,6470,6470,0
|
||||
20250429,141600,674060455,6470,6470,6470,6470,1211
|
||||
20250429,141500,666225285,6470,6470,6470,6470,1
|
||||
20250429,141400,666218815,6480,6480,6480,6480,0
|
||||
20250429,141300,666218815,6480,6480,6480,6480,2
|
||||
20250429,141200,666205855,6480,6480,6480,6480,1
|
||||
20250429,141100,666199375,6470,6470,6470,6470,0
|
||||
20250429,141000,666199375,6470,6470,6470,6470,0
|
||||
20250429,140900,666199375,6470,6470,6470,6470,0
|
||||
20250429,140800,666199375,6470,6470,6470,6470,0
|
||||
20250429,140700,666199375,6470,6470,6470,6470,428
|
||||
20250429,140600,663430215,6470,6470,6470,6470,0
|
||||
20250429,140500,663430215,6470,6470,6470,6470,1
|
||||
20250429,140400,663423745,6460,6460,6460,6460,0
|
||||
20250429,140300,663423745,6460,6460,6460,6460,1
|
||||
20250429,140200,663417285,6470,6470,6470,6470,0
|
||||
20250429,140100,663417285,6470,6470,6470,6470,0
|
||||
20250429,140000,663417285,6470,6470,6470,6470,0
|
||||
20250429,135900,663417285,6470,6470,6470,6470,0
|
||||
20250429,135800,663417285,6470,6470,6470,6470,0
|
||||
20250429,135700,663417285,6470,6470,6470,6470,0
|
||||
20250429,135600,663417285,6470,6470,6470,6470,258
|
||||
20250429,135500,661748025,6470,6470,6470,6470,108
|
||||
20250429,135400,661049265,6470,6470,6470,6470,1
|
||||
20250429,135300,661042795,6470,6470,6470,6470,339
|
||||
20250429,135200,658849465,6470,6450,6470,6450,6000
|
||||
20250429,135100,620053045,6450,6450,6450,6450,0
|
||||
20250429,135000,620053045,6450,6450,6450,6450,1
|
||||
20250429,134900,620046595,6450,6450,6450,6450,0
|
||||
20250429,134800,620046595,6450,6450,6450,6450,0
|
||||
20250429,134700,620046595,6450,6450,6450,6450,0
|
||||
20250429,134600,620046595,6450,6450,6450,6450,0
|
||||
20250429,134500,620046595,6450,6450,6450,6450,0
|
||||
20250429,134400,620046595,6450,6450,6450,6450,0
|
||||
20250429,134300,620046595,6450,6450,6450,6450,107
|
||||
20250429,134200,619356445,6450,6450,6450,6450,32
|
||||
20250429,134100,619150045,6440,6440,6440,6440,0
|
||||
20250429,134000,619150045,6440,6440,6440,6440,1528
|
||||
20250429,133900,609309725,6430,6430,6430,6430,0
|
||||
20250429,133800,609309725,6430,6440,6440,6430,476
|
||||
20250429,133700,606244315,6450,6450,6450,6450,0
|
||||
20250429,133600,606244315,6450,6450,6450,6450,0
|
||||
20250429,133500,606244315,6450,6450,6450,6450,0
|
||||
20250429,133400,606244315,6450,6450,6450,6450,0
|
||||
20250429,133300,606244315,6450,6450,6450,6450,1
|
||||
20250429,133200,606237865,6450,6450,6450,6450,30
|
||||
20250429,133100,606044365,6430,6430,6430,6430,0
|
||||
20250429,133000,606044365,6430,6430,6430,6430,4
|
||||
20250429,132900,606018645,6440,6430,6440,6430,4
|
||||
20250429,132800,605992905,6430,6430,6430,6430,0
|
||||
20250429,132700,605992905,6430,6430,6430,6430,0
|
||||
20250429,132600,605992905,6430,6430,6430,6430,0
|
||||
20250429,132500,605992905,6430,6430,6430,6430,1
|
||||
20250429,132400,605986475,6440,6440,6440,6440,160
|
||||
20250429,132300,604956075,6440,6440,6440,6440,32
|
||||
20250429,132200,604749995,6445,6445,6445,6445,11
|
||||
20250429,132100,604679100,6450,6440,6450,6440,2
|
||||
20250429,132000,604666210,6440,6440,6440,6440,270
|
||||
20250429,131900,602927410,6440,6440,6440,6440,429
|
||||
20250429,131800,600164650,6440,6440,6440,6440,0
|
||||
20250429,131700,600164650,6440,6440,6440,6440,0
|
||||
20250429,131600,600164650,6440,6440,6440,6440,0
|
||||
20250429,131500,600164650,6440,6440,6440,6440,400
|
||||
20250429,131400,597588650,6450,6450,6450,6450,88
|
||||
20250429,131300,597021050,6450,6450,6450,6450,0
|
||||
20250429,131200,597021050,6450,6450,6450,6450,21
|
||||
20250429,131100,596885600,6450,6450,6450,6450,0
|
||||
20250429,131000,596885600,6450,6450,6450,6450,0
|
||||
20250429,130900,596885600,6450,6450,6450,6450,299
|
||||
20250429,130800,594957050,6455,6455,6455,6455,15
|
||||
20250429,130700,594860225,6460,6460,6460,6460,0
|
||||
20250429,130600,594860225,6460,6460,6460,6460,615
|
||||
20250429,130500,590887325,6460,6460,6460,6460,0
|
||||
20250429,130400,590887325,6460,6460,6460,6460,0
|
||||
20250429,130300,590887325,6460,6460,6460,6460,0
|
||||
20250429,130200,590887325,6460,6460,6460,6460,0
|
||||
20250429,130100,590887325,6460,6460,6460,6460,0
|
||||
20250429,130000,590887325,6460,6460,6460,6460,0
|
||||
20250429,125900,590887325,6460,6460,6460,6460,0
|
||||
20250429,125800,590887325,6460,6460,6465,6460,68
|
||||
20250429,125700,590447955,6455,6455,6455,6455,0
|
||||
20250429,125600,590447955,6455,6450,6455,6450,111
|
||||
20250429,125500,589732000,6450,6450,6450,6450,5
|
||||
20250429,125400,589699750,6450,6450,6450,6450,500
|
||||
20250429,125300,586474750,6450,6450,6450,6450,0
|
||||
20250429,125200,586474750,6450,6450,6450,6450,0
|
||||
20250429,125100,586474750,6450,6450,6450,6450,0
|
||||
20250429,125000,586474750,6450,6450,6450,6450,0
|
||||
20250429,124900,586474750,6450,6450,6450,6450,1
|
||||
20250429,124800,586468300,6470,6470,6470,6470,0
|
||||
20250429,124700,586468300,6470,6470,6470,6470,0
|
||||
20250429,124600,586468300,6470,6480,6480,6470,13
|
||||
20250429,124500,586384180,6470,6470,6470,6470,1
|
||||
20250429,124400,586377710,6465,6470,6470,6465,248
|
||||
20250429,124300,584773200,6470,6470,6470,6470,12
|
||||
20250429,124200,584695560,6470,6470,6470,6470,2
|
||||
20250429,124100,584682620,6450,6470,6470,6450,101
|
||||
20250429,124000,584029170,6470,6470,6470,6470,15
|
||||
20250429,123900,583932120,6470,6470,6480,6470,135
|
||||
20250429,123800,583058650,6480,6470,6480,6470,276
|
||||
20250429,123700,581272860,6450,6450,6450,6450,0
|
||||
20250429,123600,581272860,6450,6470,6470,6450,297
|
||||
20250429,123500,579356100,6470,6470,6470,6470,2
|
||||
20250429,123400,579343160,6470,6470,6470,6470,0
|
||||
20250429,123300,579343160,6470,6470,6470,6470,100
|
||||
20250429,123200,578696160,6480,6480,6480,6480,0
|
||||
20250429,123100,578696160,6480,6470,6480,6470,40
|
||||
20250429,123000,578437260,6470,6470,6470,6470,103
|
||||
20250429,122900,577770850,6470,6470,6470,6470,150
|
||||
20250429,122800,576800350,6480,6470,6480,6470,643
|
||||
20250429,122700,572639640,6470,6470,6470,6470,5
|
||||
20250429,122600,572607290,6480,6480,6480,6480,0
|
||||
20250429,122500,572607290,6480,6480,6480,6480,24
|
||||
20250429,122400,572451770,6470,6470,6470,6470,1000
|
||||
20250429,122300,565981770,6480,6480,6480,6480,20
|
||||
20250429,122200,565852170,6470,6470,6470,6470,5
|
||||
20250429,122100,565819820,6470,6470,6470,6470,0
|
||||
20250429,122000,565819820,6470,6470,6470,6470,824
|
||||
20250429,121900,560488540,6480,6480,6480,6480,0
|
||||
20250429,121800,560488540,6480,6480,6480,6480,0
|
||||
20250429,121700,560488540,6480,6480,6480,6480,911
|
||||
20250429,121600,554585260,6480,6480,6480,6480,0
|
||||
20250429,121500,554585260,6480,6480,6480,6480,250
|
||||
20250429,121400,552965260,6490,6490,6490,6490,0
|
||||
20250429,121300,552965260,6490,6490,6490,6490,6
|
||||
20250429,121200,552926320,6490,6490,6490,6490,0
|
||||
20250429,121100,552926320,6490,6490,6490,6490,1
|
||||
20250429,121000,552919830,6480,6480,6480,6480,20
|
||||
20250429,120900,552790230,6500,6500,6500,6500,0
|
||||
20250429,120800,552790230,6500,6500,6500,6500,0
|
||||
20250429,120700,552790230,6500,6500,6500,6500,0
|
||||
20250429,120600,552790230,6500,6500,6500,6500,5
|
||||
20250429,120500,552757730,6490,6490,6500,6490,34
|
||||
20250429,120400,552537030,6490,6480,6490,6480,56
|
||||
20250429,120300,552173650,6480,6480,6480,6480,0
|
||||
20250429,120200,552173650,6480,6480,6480,6480,3
|
||||
20250429,120100,552154210,6480,6480,6480,6480,0
|
||||
20250429,120000,552154210,6480,6480,6480,6480,3
|
||||
20250429,115900,552134770,6480,6480,6480,6480,100
|
||||
20250429,115800,551486770,6480,6480,6490,6480,172
|
||||
20250429,115700,550370620,6480,6480,6480,6480,1
|
||||
20250429,115600,550364140,6480,6490,6500,6480,35
|
||||
20250429,115500,550136990,6480,6480,6480,6480,4
|
||||
20250429,115400,550111070,6480,6480,6480,6480,1
|
||||
20250429,115300,550104590,6480,6480,6480,6480,3
|
||||
20250429,115200,550085150,6480,6480,6480,6480,4
|
||||
20250429,115100,550059230,6480,6480,6480,6480,1
|
||||
20250429,115000,550052750,6480,6480,6480,6480,3
|
||||
20250429,114900,550033310,6480,6480,6480,6480,5
|
||||
20250429,114800,550000910,6480,6480,6480,6480,79
|
||||
20250429,114700,549488990,6480,6480,6480,6480,5
|
||||
20250429,114600,549456590,6480,6480,6480,6480,158
|
||||
20250429,114500,548432750,6480,6480,6480,6480,4
|
||||
20250429,114400,548406830,6500,6480,6500,6480,12
|
||||
20250429,114300,548328870,6480,6480,6480,6480,2
|
||||
20250429,114200,548315910,6480,6480,6480,6480,4
|
||||
20250429,114100,548289990,6480,6480,6480,6480,3
|
||||
20250429,114000,548270550,6500,6490,6500,6480,808
|
||||
20250429,113900,543023570,6490,6490,6500,6490,130
|
||||
20250429,113800,542178610,6490,6490,6490,6490,524
|
||||
20250429,113700,538777850,6490,6500,6500,6490,13
|
||||
20250429,113600,538693380,6490,6500,6500,6490,43
|
||||
20250429,113500,538414150,6490,6490,6500,6490,19
|
||||
20250429,113400,538290680,6490,6490,6490,6490,3
|
||||
20250429,113300,538271210,6490,6480,6490,6480,514
|
||||
20250429,113200,534935370,6480,6480,6480,6480,1
|
||||
20250429,113100,534928890,6480,6480,6500,6480,258
|
||||
20250429,113000,533254430,6480,6480,6480,6480,71
|
||||
20250429,112900,532794350,6490,6480,6490,6480,4
|
||||
20250429,112800,532768410,6480,6480,6480,6480,2
|
||||
20250429,112700,532755450,6500,6480,6500,6480,4
|
||||
20250429,112600,532729510,6500,6480,6500,6480,4153
|
||||
20250429,112500,505735970,6480,6480,6480,6480,503
|
||||
20250429,112400,502476530,6480,6500,6500,6480,50
|
||||
20250429,112300,502151550,6480,6480,6480,6480,404
|
||||
20250429,112200,499533630,6480,6490,6500,6480,428
|
||||
20250429,112100,496754230,6480,6480,6480,6480,21
|
||||
20250429,112000,496618150,6480,6490,6490,6480,540
|
||||
20250429,111900,493117570,6480,6480,6480,6480,4
|
||||
20250429,111800,493091650,6480,6480,6480,6480,11
|
||||
20250429,111700,493020370,6470,6470,6490,6470,7033
|
||||
20250429,111600,447411350,6470,6470,6470,6470,3
|
||||
20250429,111500,447391940,6470,6470,6470,6470,102
|
||||
20250429,111400,446732000,6460,6470,6480,6460,624
|
||||
20250429,111300,442694650,6470,6450,6470,6450,2619
|
||||
20250429,111200,425771360,6450,6450,6450,6450,2
|
||||
20250429,111100,425758460,6450,6450,6460,6450,28
|
||||
20250429,111000,425577610,6450,6450,6450,6450,2
|
||||
20250429,110900,425564710,6450,6450,6450,6450,103
|
||||
20250429,110800,424900360,6450,6450,6450,6450,2
|
||||
20250429,110700,424887460,6460,6450,6460,6450,6
|
||||
20250429,110600,424848730,6460,6450,6460,6450,53
|
||||
20250429,110500,424506380,6450,6450,6450,6450,1003
|
||||
20250429,110400,418037030,6450,6460,6460,6450,1059
|
||||
20250429,110300,411195910,6460,6460,6460,6460,203
|
||||
20250429,110200,409884530,6460,6460,6460,6460,3
|
||||
20250429,110100,409865150,6460,6460,6470,6460,22
|
||||
20250429,110000,409722830,6460,6460,6460,6460,3
|
||||
20250429,105900,409703450,6460,6460,6460,6460,3
|
||||
20250429,105800,409684070,6460,6460,6470,6460,364
|
||||
20250429,105700,407329390,6460,6450,6460,6450,2697
|
||||
20250429,105600,389906810,6450,6450,6450,6450,1
|
||||
20250429,105500,389900360,6450,6450,6450,6450,55
|
||||
20250429,105400,389545610,6450,6450,6450,6450,3
|
||||
20250429,105300,389526260,6450,6450,6450,6450,4
|
||||
20250429,105200,389500460,6450,6450,6450,6450,596
|
||||
20250429,105100,385656260,6450,6450,6450,6450,928
|
||||
20250429,105000,379670660,6450,6450,6450,6450,3
|
||||
20250429,104900,379651310,6460,6450,6460,6450,304
|
||||
20250429,104800,377690500,6450,6450,6450,6450,11
|
||||
20250429,104700,377619550,6440,6440,6440,6440,4
|
||||
20250429,104600,377593790,6440,6440,6440,6440,4
|
||||
20250429,104500,377568030,6450,6440,6450,6440,3
|
||||
20250429,104400,377548690,6440,6440,6450,6440,13
|
||||
20250429,104300,377464870,6440,6440,6445,6440,88
|
||||
20250429,104200,376898130,6450,6450,6450,6440,381
|
||||
20250429,104100,374440690,6450,6450,6450,6450,6
|
||||
20250429,104000,374401990,6450,6450,6450,6450,3
|
||||
20250429,103900,374382640,6450,6450,6450,6450,1
|
||||
20250429,103800,374376190,6450,6450,6450,6450,145
|
||||
20250429,103700,373440940,6450,6450,6450,6450,263
|
||||
20250429,103600,371744590,6450,6460,6470,6450,321
|
||||
20250429,103500,369670910,6470,6460,6470,6460,25
|
||||
20250429,103400,369509390,6460,6470,6470,6460,160
|
||||
20250429,103300,368474220,6460,6470,6470,6460,10
|
||||
20250429,103200,368409590,6460,6460,6470,6460,354
|
||||
20250429,103100,366121240,6470,6470,6470,6460,869
|
||||
20250429,103000,360507365,6460,6460,6460,6460,21
|
||||
20250429,102900,360371705,6460,6460,6460,6460,2
|
||||
20250429,102800,360358785,6460,6450,6470,6450,1905
|
||||
20250429,102700,348034915,6460,6450,6460,6450,141
|
||||
20250429,102600,347124135,6460,6450,6460,6450,27
|
||||
20250429,102500,346949955,6450,6450,6450,6450,6
|
||||
20250429,102400,346911255,6450,6450,6450,6450,5
|
||||
20250429,102300,346879005,6450,6450,6450,6450,799
|
||||
20250429,102200,341725455,6450,6460,6460,6450,28
|
||||
20250429,102100,341544805,6450,6450,6450,6450,3
|
||||
20250429,102000,341525455,6450,6470,6470,6450,824
|
||||
20250429,101900,336202405,6470,6470,6470,6460,23
|
||||
20250429,101800,336053775,6460,6460,6470,6460,26
|
||||
20250429,101700,335885795,6460,6460,6460,6460,2
|
||||
20250429,101600,335872875,6460,6460,6460,6460,180
|
||||
20250429,101500,334710075,6460,6460,6460,6460,150
|
||||
20250429,101400,333741075,6470,6460,6470,6450,3546
|
||||
20250429,101300,310832015,6460,6450,6460,6450,1287
|
||||
20250429,101200,302518035,6440,6440,6460,6440,129
|
||||
20250429,101100,301687085,6440,6450,6460,6440,554
|
||||
20250429,101000,298119275,6440,6450,6460,6440,1270
|
||||
20250429,100900,289927795,6450,6440,6450,6440,3751
|
||||
20250429,100800,265765705,6430,6430,6430,6430,37
|
||||
20250429,100700,265527795,6430,6430,6430,6430,3
|
||||
20250429,100600,265508505,6430,6430,6440,6430,29
|
||||
20250429,100500,265321975,6430,6440,6440,6430,40
|
||||
20250429,100400,265064515,6430,6430,6440,6430,15
|
||||
20250429,100300,264968045,6420,6420,6420,6420,13
|
||||
20250429,100200,264884585,6430,6420,6430,6420,2330
|
||||
20250429,100100,249902715,6430,6420,6430,6420,55
|
||||
20250429,100000,249549105,6420,6420,6420,6420,2
|
||||
20250429,095900,249536265,6420,6420,6420,6420,12
|
||||
20250429,095800,249459225,6420,6410,6420,6410,18
|
||||
20250429,095700,249343685,6410,6400,6420,6400,56
|
||||
20250429,095600,248984285,6400,6400,6400,6400,2
|
||||
20250429,095500,248971485,6410,6410,6410,6410,226
|
||||
20250429,095400,247522825,6410,6410,6420,6410,51
|
||||
20250429,095300,247195455,6420,6420,6420,6420,236
|
||||
20250429,095200,245680335,6430,6420,6430,6420,12
|
||||
20250429,095100,245603195,6430,6430,6430,6420,57
|
||||
20250429,095000,245236725,6420,6420,6420,6420,4
|
||||
20250429,094900,245211045,6420,6420,6420,6420,201
|
||||
20250429,094800,243920625,6420,6410,6420,6410,14
|
||||
20250429,094700,243830775,6410,6410,6410,6410,149
|
||||
20250429,094600,242875685,6410,6420,6420,6410,368
|
||||
20250429,094500,240513215,6410,6410,6410,6410,533
|
||||
20250429,094400,237096685,6410,6430,6430,6410,52
|
||||
20250429,094300,236762365,6410,6420,6420,6410,202
|
||||
20250429,094200,235465545,6420,6400,6440,6400,1261
|
||||
20250429,094100,227358105,6400,6400,6420,6400,3966
|
||||
20250429,094000,201925475,6400,6390,6410,6390,705
|
||||
20250429,093900,197406485,6390,6390,6390,6390,23
|
||||
20250429,093800,197259515,6390,6410,6410,6390,84
|
||||
20250429,093700,196721115,6410,6380,6410,6380,5539
|
||||
20250429,093600,161279785,6380,6380,6380,6380,2
|
||||
20250429,093500,161267025,6380,6390,6390,6380,5
|
||||
20250429,093400,161235115,6390,6390,6390,6380,16
|
||||
20250429,093300,161132890,6390,6390,6390,6390,30
|
||||
20250429,093200,160941190,6385,6390,6390,6385,4
|
||||
20250429,093100,160915635,6390,6390,6390,6385,73
|
||||
20250429,093000,160449175,6390,6390,6390,6385,2046
|
||||
20250429,092900,147375485,6385,6380,6385,6380,3
|
||||
20250429,092800,147356340,6380,6360,6380,6360,3
|
||||
20250429,092700,147337240,6380,6380,6380,6380,262
|
||||
20250429,092600,145665680,6380,6380,6380,6360,211
|
||||
20250429,092500,144319520,6360,6360,6360,6360,0
|
||||
20250429,092400,144319520,6360,6380,6380,6360,17
|
||||
20250429,092300,144211100,6380,6380,6380,6380,372
|
||||
20250429,092200,141837740,6380,6380,6380,6380,1
|
||||
20250429,092100,141831360,6380,6380,6380,6380,1
|
||||
20250429,092000,141824980,6370,6370,6370,6360,298
|
||||
20250429,091900,139928800,6370,6370,6380,6370,280
|
||||
20250429,091800,138144220,6360,6360,6380,6360,1079
|
||||
20250429,091700,131279140,6340,6340,6340,6340,981
|
||||
20250429,091600,125059600,6340,6350,6350,6340,523
|
||||
20250429,091500,121743130,6350,6355,6355,6350,4999
|
||||
20250429,091400,89999205,6355,6355,6355,6355,0
|
||||
20250429,091300,89999205,6355,6355,6355,6355,60
|
||||
20250429,091200,89617905,6360,6360,6360,6360,10
|
||||
20250429,091100,89554305,6360,6360,6360,6360,0
|
||||
20250429,091000,89554305,6360,6360,6360,6360,0
|
||||
20250429,090900,89554305,6360,6360,6360,6360,800
|
||||
20250429,090800,84466305,6370,6360,6370,6350,201
|
||||
20250429,090700,83189385,6360,6350,6360,6350,337
|
||||
20250429,090600,81046075,6350,6360,6360,6350,5001
|
||||
20250429,090500,49288575,6360,6360,6360,6360,5878
|
||||
20250429,090400,11904495,6365,6365,6365,6365,0
|
||||
20250429,090300,11904495,6365,6365,6365,6365,35
|
||||
20250429,090200,11681720,6370,6370,6370,6370,144
|
||||
20250429,090100,10764440,6390,6390,6390,6390,1
|
||||
20250429,090000,10758050,6400,6350,6400,6350,1694
|
||||
|
Reference in New Issue
Block a user