Update 2025-04-29 2740 candle_min
This commit is contained in:
599
031210/min/candle-20250429.csv
Normal file
599
031210/min/candle-20250429.csv
Normal file
@@ -0,0 +1,599 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,185700,7315777675,34900,34900,34900,34900,8782
|
||||
20250429,185600,7315777675,34900,34900,34900,34900,0
|
||||
20250429,185500,7315777675,34900,34900,34900,34900,0
|
||||
20250429,185400,7315777675,34900,34900,34900,34900,0
|
||||
20250429,185300,7315777675,34900,34900,34900,34900,0
|
||||
20250429,185200,7315777675,34900,34900,34900,34900,0
|
||||
20250429,185100,7315777675,34900,34900,34900,34900,0
|
||||
20250429,185000,7315777675,34900,34900,34900,34900,0
|
||||
20250429,184900,7315777675,34900,34900,34900,34900,0
|
||||
20250429,184800,7315777675,34900,34900,34900,34900,0
|
||||
20250429,184700,7315777675,34900,34900,34900,34900,0
|
||||
20250429,184600,7315777675,34900,34900,34900,34900,0
|
||||
20250429,184500,7315777675,34900,34900,34900,34900,0
|
||||
20250429,184400,7315777675,34900,34900,34900,34900,0
|
||||
20250429,184300,7315777675,34900,34900,34900,34900,0
|
||||
20250429,184200,7315777675,34900,34900,34900,34900,0
|
||||
20250429,184100,7315777675,34900,34900,34900,34900,0
|
||||
20250429,184000,7315777675,34900,34900,34900,34900,0
|
||||
20250429,183900,7315777675,34900,34900,34900,34900,0
|
||||
20250429,183800,7315777675,34900,34900,34900,34900,0
|
||||
20250429,183700,7315777675,34900,34900,34900,34900,0
|
||||
20250429,183600,7315777675,34900,34900,34900,34900,0
|
||||
20250429,183500,7315777675,34900,34900,34900,34900,0
|
||||
20250429,183400,7315777675,34900,34900,34900,34900,0
|
||||
20250429,183300,7315777675,34900,34900,34900,34900,0
|
||||
20250429,183200,7315777675,34900,34900,34900,34900,0
|
||||
20250429,183100,7315777675,34900,34900,34900,34900,0
|
||||
20250429,183000,7315777675,34900,34900,34900,34900,0
|
||||
20250429,182900,7315777675,34900,34900,34900,34900,0
|
||||
20250429,182800,7315777675,34900,34900,34900,34900,0
|
||||
20250429,182700,7315777675,34900,34900,34900,34900,8782
|
||||
20250429,182600,7315777675,34900,34900,34900,34900,0
|
||||
20250429,182500,7315777675,34900,34900,34900,34900,0
|
||||
20250429,182400,7315777675,34900,34900,34900,34900,0
|
||||
20250429,182300,7315777675,34900,34900,34900,34900,0
|
||||
20250429,182200,7315777675,34900,34900,34900,34900,0
|
||||
20250429,182100,7315777675,34900,34900,34900,34900,0
|
||||
20250429,182000,7315777675,34900,34900,34900,34900,0
|
||||
20250429,181900,7315777675,34900,34900,34900,34900,0
|
||||
20250429,181800,7315777675,34900,34900,34900,34900,0
|
||||
20250429,181700,7315777675,34900,34900,34900,34900,0
|
||||
20250429,181600,7315777675,34900,34900,34900,34900,0
|
||||
20250429,181500,7315777675,34900,34900,34900,34900,0
|
||||
20250429,181400,7315777675,34900,34900,34900,34900,0
|
||||
20250429,181300,7315777675,34900,34900,34900,34900,0
|
||||
20250429,181200,7315777675,34900,34900,34900,34900,0
|
||||
20250429,181100,7315777675,34900,34900,34900,34900,0
|
||||
20250429,181000,7315777675,34900,34900,34900,34900,0
|
||||
20250429,180900,7315777675,34900,34900,34900,34900,0
|
||||
20250429,180800,7315777675,34900,34900,34900,34900,0
|
||||
20250429,180700,7315777675,34900,34900,34900,34900,0
|
||||
20250429,180600,7315777675,34900,34900,34900,34900,0
|
||||
20250429,180500,7315777675,34900,34900,34900,34900,0
|
||||
20250429,180400,7315777675,34900,34900,34900,34900,0
|
||||
20250429,180300,7315777675,34900,34900,34900,34900,0
|
||||
20250429,180200,7315777675,34900,34900,34900,34900,0
|
||||
20250429,180100,7315777675,34900,34900,34900,34900,0
|
||||
20250429,180000,7315777675,34900,34900,34900,34900,0
|
||||
20250429,175900,7315777675,34900,34900,34900,34900,0
|
||||
20250429,175800,7315777675,34900,34900,34900,34900,0
|
||||
20250429,175700,7315777675,34900,34900,34900,34900,8782
|
||||
20250429,175600,7315777675,34900,34900,34900,34900,0
|
||||
20250429,175500,7315777675,34900,34900,34900,34900,0
|
||||
20250429,175400,7315777675,34900,34900,34900,34900,0
|
||||
20250429,175300,7315777675,34900,34900,34900,34900,0
|
||||
20250429,175200,7315777675,34900,34900,34900,34900,0
|
||||
20250429,175100,7315777675,34900,34900,34900,34900,0
|
||||
20250429,175000,7315777675,34900,34900,34900,34900,0
|
||||
20250429,174900,7315777675,34900,34900,34900,34900,0
|
||||
20250429,174800,7315777675,34900,34900,34900,34900,0
|
||||
20250429,174700,7315777675,34900,34900,34900,34900,0
|
||||
20250429,174600,7315777675,34900,34900,34900,34900,0
|
||||
20250429,174500,7315777675,34900,34900,34900,34900,0
|
||||
20250429,174400,7315777675,34900,34900,34900,34900,0
|
||||
20250429,174300,7315777675,34900,34900,34900,34900,0
|
||||
20250429,174200,7315777675,34900,34900,34900,34900,0
|
||||
20250429,174100,7315777675,34900,34900,34900,34900,0
|
||||
20250429,174000,7315777675,34900,34900,34900,34900,0
|
||||
20250429,173900,7315777675,34900,34900,34900,34900,0
|
||||
20250429,173800,7315777675,34900,34900,34900,34900,0
|
||||
20250429,173700,7315777675,34900,34900,34900,34900,0
|
||||
20250429,173600,7315777675,34900,34900,34900,34900,0
|
||||
20250429,173500,7315777675,34900,34900,34900,34900,0
|
||||
20250429,173400,7315777675,34900,34900,34900,34900,0
|
||||
20250429,173300,7315777675,34900,34900,34900,34900,0
|
||||
20250429,173200,7315777675,34900,34900,34900,34900,0
|
||||
20250429,173100,7315777675,34900,34900,34900,34900,0
|
||||
20250429,173000,7315777675,34900,34900,34900,34900,0
|
||||
20250429,172900,7315777675,34900,34900,34900,34900,0
|
||||
20250429,172800,7315777675,34900,34900,34900,34900,0
|
||||
20250429,172700,7315777675,34900,34900,34900,34900,8782
|
||||
20250429,172600,7315777675,34900,34900,34900,34900,0
|
||||
20250429,172500,7315777675,34900,34900,34900,34900,0
|
||||
20250429,172400,7315777675,34900,34900,34900,34900,0
|
||||
20250429,172300,7315777675,34900,34900,34900,34900,0
|
||||
20250429,172200,7315777675,34900,34900,34900,34900,0
|
||||
20250429,172100,7315777675,34900,34900,34900,34900,0
|
||||
20250429,172000,7315777675,34900,34900,34900,34900,0
|
||||
20250429,171900,7315777675,34900,34900,34900,34900,0
|
||||
20250429,171800,7315777675,34900,34900,34900,34900,0
|
||||
20250429,171700,7315777675,34900,34900,34900,34900,0
|
||||
20250429,171600,7315777675,34900,34900,34900,34900,0
|
||||
20250429,171500,7315777675,34900,34900,34900,34900,0
|
||||
20250429,171400,7315777675,34900,34900,34900,34900,0
|
||||
20250429,171300,7315777675,34900,34900,34900,34900,0
|
||||
20250429,171200,7315777675,34900,34900,34900,34900,0
|
||||
20250429,171100,7315777675,34900,34900,34900,34900,0
|
||||
20250429,171000,7315777675,34900,34900,34900,34900,0
|
||||
20250429,170900,7315777675,34900,34900,34900,34900,0
|
||||
20250429,170800,7315777675,34900,34900,34900,34900,0
|
||||
20250429,170700,7315777675,34900,34900,34900,34900,0
|
||||
20250429,170600,7315777675,34900,34900,34900,34900,0
|
||||
20250429,170500,7315777675,34900,34900,34900,34900,0
|
||||
20250429,170400,7315777675,34900,34900,34900,34900,0
|
||||
20250429,170300,7315777675,34900,34900,34900,34900,0
|
||||
20250429,170200,7315777675,34900,34900,34900,34900,0
|
||||
20250429,170100,7315777675,34900,34900,34900,34900,0
|
||||
20250429,170000,7315777675,34900,34900,34900,34900,0
|
||||
20250429,165900,7315777675,34900,34900,34900,34900,0
|
||||
20250429,165800,7315777675,34900,34900,34900,34900,0
|
||||
20250429,165700,7315777675,34900,34900,34900,34900,8782
|
||||
20250429,165600,7315777675,34900,34900,34900,34900,0
|
||||
20250429,165500,7315777675,34900,34900,34900,34900,0
|
||||
20250429,165400,7315777675,34900,34900,34900,34900,0
|
||||
20250429,165300,7315777675,34900,34900,34900,34900,0
|
||||
20250429,165200,7315777675,34900,34900,34900,34900,0
|
||||
20250429,165100,7315777675,34900,34900,34900,34900,0
|
||||
20250429,165000,7315777675,34900,34900,34900,34900,0
|
||||
20250429,164900,7315777675,34900,34900,34900,34900,0
|
||||
20250429,164800,7315777675,34900,34900,34900,34900,0
|
||||
20250429,164700,7315777675,34900,34900,34900,34900,0
|
||||
20250429,164600,7315777675,34900,34900,34900,34900,0
|
||||
20250429,164500,7315777675,34900,34900,34900,34900,0
|
||||
20250429,164400,7315777675,34900,34900,34900,34900,0
|
||||
20250429,164300,7315777675,34900,34900,34900,34900,0
|
||||
20250429,164200,7315777675,34900,34900,34900,34900,0
|
||||
20250429,164100,7315777675,34900,34900,34900,34900,0
|
||||
20250429,164000,7315777675,34900,34900,34900,34900,0
|
||||
20250429,163900,7315777675,34900,34900,34900,34900,0
|
||||
20250429,163800,7315777675,34900,34900,34900,34900,0
|
||||
20250429,163700,7315777675,34900,34900,34900,34900,0
|
||||
20250429,163600,7315777675,34900,34900,34900,34900,0
|
||||
20250429,163500,7315777675,34900,34900,34900,34900,0
|
||||
20250429,163400,7315777675,34900,34900,34900,34900,0
|
||||
20250429,163300,7315777675,34900,34900,34900,34900,0
|
||||
20250429,163200,7315777675,34900,34900,34900,34900,0
|
||||
20250429,163100,7315777675,34900,34900,34900,34900,0
|
||||
20250429,163000,7315777675,34900,34900,34900,34900,0
|
||||
20250429,162900,7315777675,34900,34900,34900,34900,0
|
||||
20250429,162800,7315777675,34900,34900,34900,34900,0
|
||||
20250429,162700,7315777675,34900,34900,34900,34900,8782
|
||||
20250429,162600,7315777675,34900,34900,34900,34900,0
|
||||
20250429,162500,7315777675,34900,34900,34900,34900,0
|
||||
20250429,162400,7315777675,34900,34900,34900,34900,0
|
||||
20250429,162300,7315777675,34900,34900,34900,34900,0
|
||||
20250429,162200,7315777675,34900,34900,34900,34900,0
|
||||
20250429,162100,7315777675,34900,34900,34900,34900,0
|
||||
20250429,162000,7315777675,34900,34900,34900,34900,0
|
||||
20250429,161900,7315777675,34900,34900,34900,34900,0
|
||||
20250429,161800,7315777675,34900,34900,34900,34900,0
|
||||
20250429,161700,7315777675,34900,34900,34900,34900,0
|
||||
20250429,161600,7315777675,34900,34900,34900,34900,0
|
||||
20250429,161500,7315777675,34900,34900,34900,34900,0
|
||||
20250429,161400,7315777675,34900,34900,34900,34900,0
|
||||
20250429,161300,7315777675,34900,34900,34900,34900,0
|
||||
20250429,161200,7315777675,34900,34900,34900,34900,0
|
||||
20250429,161100,7315777675,34900,34900,34900,34900,0
|
||||
20250429,161000,7315777675,34900,34900,34900,34900,0
|
||||
20250429,160900,7315777675,34900,34900,34900,34900,0
|
||||
20250429,160800,7315777675,34900,34900,34900,34900,0
|
||||
20250429,160700,7315777675,34900,34900,34900,34900,0
|
||||
20250429,160600,7315777675,34900,34900,34900,34900,0
|
||||
20250429,160500,7315777675,34900,34900,34900,34900,0
|
||||
20250429,160400,7315777675,34900,34900,34900,34900,0
|
||||
20250429,160300,7315777675,34900,34900,34900,34900,0
|
||||
20250429,160200,7315777675,34900,34900,34900,34900,0
|
||||
20250429,160100,7315777675,34900,34900,34900,34900,0
|
||||
20250429,160000,7315777675,34900,34900,34900,34900,0
|
||||
20250429,155900,7315777675,34900,34900,34900,34900,0
|
||||
20250429,155800,7315777675,34900,34900,34900,34900,0
|
||||
20250429,155700,7315777675,34900,34900,34900,34900,8782
|
||||
20250429,155600,7315777675,34900,34900,34900,34900,0
|
||||
20250429,155500,7315777675,34900,34900,34900,34900,0
|
||||
20250429,155400,7315777675,34900,34900,34900,34900,0
|
||||
20250429,155300,7315777675,34900,34900,34900,34900,0
|
||||
20250429,155200,7315777675,34900,34900,34900,34900,0
|
||||
20250429,155100,7315777675,34900,34900,34900,34900,0
|
||||
20250429,155000,7315777675,34900,34900,34900,34900,0
|
||||
20250429,154900,7315777675,34900,34900,34900,34900,0
|
||||
20250429,154800,7315777675,34900,34900,34900,34900,0
|
||||
20250429,154700,7315777675,34900,34900,34900,34900,0
|
||||
20250429,154600,7315777675,34900,34900,34900,34900,0
|
||||
20250429,154500,7315777675,34900,34900,34900,34900,0
|
||||
20250429,154400,7315777675,34900,34900,34900,34900,0
|
||||
20250429,154300,7315777675,34900,34900,34900,34900,0
|
||||
20250429,154200,7315777675,34900,34900,34900,34900,0
|
||||
20250429,154100,7315777675,34900,34900,34900,34900,0
|
||||
20250429,154000,7315777675,34900,34900,34900,34900,0
|
||||
20250429,153900,7315777675,34900,34900,34900,34900,0
|
||||
20250429,153800,7315777675,34900,34900,34900,34900,0
|
||||
20250429,153700,7315777675,34900,34900,34900,34900,0
|
||||
20250429,153600,7315777675,34900,34900,34900,34900,0
|
||||
20250429,153500,7315777675,34900,34900,34900,34900,0
|
||||
20250429,153400,7315777675,34900,34900,34900,34900,0
|
||||
20250429,153300,7315777675,34900,34900,34900,34900,0
|
||||
20250429,153200,7315777675,34900,34900,34900,34900,0
|
||||
20250429,153100,7315777675,34900,34900,34900,34900,0
|
||||
20250429,153000,7315777675,34900,34900,34900,34900,8782
|
||||
20250429,152900,7009285875,34750,34750,34750,34750,0
|
||||
20250429,152800,7009285875,34750,34750,34750,34750,0
|
||||
20250429,152700,7009285875,34750,34750,34750,34750,0
|
||||
20250429,152600,7009285875,34750,34750,34750,34750,0
|
||||
20250429,152500,7009285875,34750,34750,34750,34750,0
|
||||
20250429,152400,7009285875,34750,34750,34750,34750,0
|
||||
20250429,152300,7009285875,34750,34750,34750,34750,0
|
||||
20250429,152200,7009285875,34750,34750,34750,34750,0
|
||||
20250429,152100,7009285875,34750,34750,34750,34750,0
|
||||
20250429,152000,7009285875,34750,34750,34750,34750,0
|
||||
20250429,151900,7009285875,34750,34700,34800,34700,400
|
||||
20250429,151800,6995384125,34700,34700,34750,34700,89
|
||||
20250429,151700,6992292800,34750,34800,34800,34750,463
|
||||
20250429,151600,6976199050,34800,34850,34900,34800,1501
|
||||
20250429,151500,6923890125,34850,34900,34900,34850,1110
|
||||
20250429,151400,6885151775,34850,34850,34900,34850,595
|
||||
20250429,151300,6864389975,34850,34850,34900,34850,808
|
||||
20250429,151200,6836220975,34850,34850,34900,34850,290
|
||||
20250429,151100,6826101525,34850,34900,34900,34850,1719
|
||||
20250429,151000,6766186775,34900,34850,34900,34800,2419
|
||||
20250429,150900,6681879325,34800,34750,34800,34750,2379
|
||||
20250429,150800,6599096725,34800,34750,34800,34750,313
|
||||
20250429,150700,6588216175,34800,34800,34800,34750,308
|
||||
20250429,150600,6577499625,34750,34750,34800,34750,948
|
||||
20250429,150500,6544539375,34800,34750,34800,34750,140
|
||||
20250429,150400,6539667775,34800,34800,34800,34750,481
|
||||
20250429,150300,6522929225,34750,34800,34800,34750,331
|
||||
20250429,150200,6511419025,34750,34725,34800,34725,1608
|
||||
20250429,150100,6455529525,34700,34650,34750,34650,625
|
||||
20250429,150000,6433841325,34650,34650,34700,34650,68
|
||||
20250429,145900,6431484475,34650,34650,34700,34650,559
|
||||
20250429,145800,6412109825,34650,34700,34700,34650,613
|
||||
20250429,145700,6390868625,34650,34750,34750,34650,542
|
||||
20250429,145600,6372061675,34750,34750,34750,34700,627
|
||||
20250429,145500,6350301875,34700,34750,34750,34700,675
|
||||
20250429,145400,6326866175,34700,34700,34750,34700,927
|
||||
20250429,145300,6294655925,34700,34700,34750,34700,74
|
||||
20250429,145200,6292086975,34700,34700,34800,34700,951
|
||||
20250429,145100,6259054775,34700,34750,34750,34700,858
|
||||
20250429,145000,6229241375,34700,34700,34750,34700,362
|
||||
20250429,144900,6216671175,34700,34700,34750,34700,402
|
||||
20250429,144800,6202719725,34700,34650,34750,34650,1432
|
||||
20250429,144700,6153029625,34650,34650,34700,34650,644
|
||||
20250429,144600,6130685075,34650,34650,34700,34650,68
|
||||
20250429,144500,6128327675,34700,34650,34700,34600,370
|
||||
20250429,144400,6115507125,34650,34700,34700,34650,489
|
||||
20250429,144300,6098561075,34650,34650,34700,34650,186
|
||||
20250429,144200,6092115025,34700,34650,34700,34650,119
|
||||
20250429,144100,6087989875,34650,34700,34700,34650,527
|
||||
20250429,144000,6069728075,34700,34750,34750,34650,585
|
||||
20250429,143900,6049430175,34750,34750,34750,34700,186
|
||||
20250429,143800,6042968875,34700,34750,34750,34700,384
|
||||
20250429,143700,6029642875,34700,34700,34750,34700,712
|
||||
20250429,143600,6004930275,34750,34700,34750,34700,296
|
||||
20250429,143500,5994648175,34700,34750,34750,34700,88
|
||||
20250429,143400,5991593375,34750,34600,34750,34600,3362
|
||||
20250429,143300,5875111325,34650,34600,34650,34600,93
|
||||
20250429,143200,5871889725,34600,34650,34650,34600,40
|
||||
20250429,143100,5870504025,34600,34650,34650,34600,53
|
||||
20250429,143000,5868667975,34600,34700,34700,34600,392
|
||||
20250429,142900,5855084275,34700,34700,34700,34650,264
|
||||
20250429,142800,5845934475,34700,34700,34700,34650,146
|
||||
20250429,142700,5840868875,34700,34650,34700,34650,364
|
||||
20250429,142600,5828252975,34700,34650,34700,34650,214
|
||||
20250429,142500,5820836725,34650,34600,34650,34600,111
|
||||
20250429,142400,5816991925,34650,34600,34650,34600,33
|
||||
20250429,142300,5815848925,34600,34600,34650,34600,601
|
||||
20250429,142200,5795053175,34650,34700,34700,34650,819
|
||||
20250429,142100,5766668125,34700,34700,34700,34650,43
|
||||
20250429,142000,5765176525,34700,34600,34700,34600,60
|
||||
20250429,141900,5763096925,34650,34700,34700,34650,820
|
||||
20250429,141800,5734677325,34700,34650,34700,34650,147
|
||||
20250429,141700,5729582625,34700,34700,34700,34650,215
|
||||
20250429,141600,5722123175,34650,34650,34750,34650,371
|
||||
20250429,141500,5709264175,34700,34600,34750,34600,959
|
||||
20250429,141400,5675985175,34600,34600,34650,34600,397
|
||||
20250429,141300,5662243025,34600,34600,34650,34600,230
|
||||
20250429,141200,5654282375,34650,34600,34650,34600,373
|
||||
20250429,141100,5641373025,34600,34650,34650,34600,123
|
||||
20250429,141000,5637111375,34650,34650,34650,34600,136
|
||||
20250429,140900,5632401975,34650,34600,34650,34600,313
|
||||
20250429,140800,5621571575,34650,34600,34650,34600,217
|
||||
20250429,140700,5614059125,34650,34650,34650,34600,309
|
||||
20250429,140600,5603352525,34650,34650,34700,34650,94
|
||||
20250429,140500,5600092825,34650,34700,34700,34650,455
|
||||
20250429,140400,5584325225,34700,34650,34700,34650,343
|
||||
20250429,140300,5572438725,34700,34700,34700,34650,30
|
||||
20250429,140200,5571398125,34700,34750,34750,34650,677
|
||||
20250429,140100,5547924025,34700,34750,34750,34700,63
|
||||
20250429,140000,5545737425,34700,34700,34750,34700,117
|
||||
20250429,135900,5541672025,34700,34700,34700,34650,440
|
||||
20250429,135800,5526404075,34650,34700,34750,34650,436
|
||||
20250429,135700,5511272975,34700,34750,34750,34700,266
|
||||
20250429,135600,5502042175,34750,34700,34750,34700,15
|
||||
20250429,135500,5501521125,34750,34700,34750,34700,607
|
||||
20250429,135400,5480456375,34750,34750,34800,34750,659
|
||||
20250429,135300,5457553225,34800,34800,34800,34750,35
|
||||
20250429,135200,5456335325,34800,34800,34800,34750,114
|
||||
20250429,135100,5452368475,34850,34750,34850,34750,518
|
||||
20250429,135000,5434358225,34800,34750,34800,34750,582
|
||||
20250429,134900,5414126475,34750,34800,34800,34750,115
|
||||
20250429,134800,5410124925,34800,34800,34850,34800,496
|
||||
20250429,134700,5392864075,34850,34850,34850,34800,545
|
||||
20250429,134600,5373894825,34800,34800,34850,34800,67
|
||||
20250429,134500,5371562250,34825,34850,34850,34800,46
|
||||
20250429,134400,5369960125,34850,34850,34900,34800,607
|
||||
20250429,134300,5348810375,34850,34850,34900,34800,1640
|
||||
20250429,134200,5291655350,34850,34800,34900,34800,3632
|
||||
20250429,134100,5165111550,34800,34750,34800,34750,1332
|
||||
20250429,134000,5118758350,34800,34700,34800,34700,1327
|
||||
20250429,133900,5072646300,34700,34650,34700,34650,237
|
||||
20250429,133800,5064428400,34700,34700,34700,34700,67
|
||||
20250429,133700,5062103500,34650,34700,34700,34650,329
|
||||
20250429,133600,5050701950,34650,34700,34700,34650,420
|
||||
20250429,133500,5036128050,34750,34700,34750,34700,38
|
||||
20250429,133400,5034808475,34750,34700,34750,34650,71
|
||||
20250429,133300,5032344775,34650,34700,34750,34650,468
|
||||
20250429,133200,5016105275,34650,34700,34750,34650,399
|
||||
20250429,133100,5002264675,34650,34600,34650,34600,146
|
||||
20250429,133000,4997205925,34700,34650,34700,34650,303
|
||||
20250429,132900,4986706475,34650,34700,34700,34650,519
|
||||
20250429,132800,4968712625,34700,34700,34700,34650,252
|
||||
20250429,132700,4959977075,34650,34700,34700,34650,25
|
||||
20250429,132600,4959110225,34650,34700,34750,34650,348
|
||||
20250429,132500,4947039125,34700,34650,34750,34600,1504
|
||||
20250429,132400,4894856275,34600,34650,34650,34600,213
|
||||
20250429,132300,4887476575,34700,34650,34700,34650,214
|
||||
20250429,132200,4880055925,34650,34650,34700,34650,318
|
||||
20250429,132100,4869036125,34650,34650,34700,34650,397
|
||||
20250429,132000,4855280025,34650,34550,34650,34550,1385
|
||||
20250429,131900,4807365125,34550,34550,34550,34550,416
|
||||
20250429,131800,4792992325,34600,34550,34600,34550,238
|
||||
20250429,131700,4784766825,34550,34600,34600,34550,7
|
||||
20250429,131600,4784524725,34600,34600,34600,34550,482
|
||||
20250429,131500,4767847775,34550,34550,34550,34550,438
|
||||
20250429,131400,4752714875,34550,34600,34600,34550,503
|
||||
20250429,131300,4735334075,34600,34550,34600,34550,119
|
||||
20250429,131200,4731221925,34600,34550,34600,34550,337
|
||||
20250429,131100,4719576425,34550,34550,34600,34550,111
|
||||
20250429,131000,4715738225,34550,34550,34600,34550,80
|
||||
20250429,130900,4712971275,34600,34550,34600,34550,14
|
||||
20250429,130800,4712487025,34600,34600,34600,34550,314
|
||||
20250429,130700,4701637425,34600,34550,34600,34550,162
|
||||
20250429,130600,4696040175,34600,34600,34600,34575,102
|
||||
20250429,130500,4692511000,34550,34500,34600,34500,488
|
||||
20250429,130400,4675655550,34550,34550,34550,34500,228
|
||||
20250429,130300,4667778950,34550,34550,34550,34500,373
|
||||
20250429,130200,4654897850,34500,34500,34500,34500,0
|
||||
20250429,130100,4654897850,34500,34550,34550,34500,666
|
||||
20250429,130000,4631919950,34550,34550,34550,34500,201
|
||||
20250429,125900,4624975550,34550,34500,34550,34500,214
|
||||
20250429,125800,4617589550,34500,34500,34550,34500,7
|
||||
20250429,125700,4617348000,34500,34550,34550,34500,635
|
||||
20250429,125600,4595423500,34550,34500,34550,34500,123
|
||||
20250429,125500,4591174400,34500,34500,34500,34500,15
|
||||
20250429,125400,4590656900,34500,34500,34550,34500,309
|
||||
20250429,125300,4579995650,34500,34500,34550,34500,394
|
||||
20250429,125200,4566384550,34500,34500,34550,34500,1738
|
||||
20250429,125100,4506423450,34500,34450,34500,34450,42
|
||||
20250429,125000,4504975650,34450,34500,34550,34450,501
|
||||
20250429,124900,4487698950,34500,34500,34550,34500,36
|
||||
20250429,124800,4486456000,34550,34550,34550,34500,53
|
||||
20250429,124700,4484624950,34550,34500,34550,34450,297
|
||||
20250429,124600,4474378550,34550,34450,34550,34450,300
|
||||
20250429,124500,4464027950,34450,34450,34450,34400,327
|
||||
20250429,124400,4452771150,34450,34450,34500,34450,154
|
||||
20250429,124300,4447464650,34450,34500,34500,34450,205
|
||||
20250429,124200,4440392200,34500,34500,34550,34500,51
|
||||
20250429,124100,4438632650,34550,34450,34550,34400,540
|
||||
20250429,124000,4420019150,34500,34525,34550,34500,457
|
||||
20250429,123900,4404250750,34550,34500,34550,34500,20
|
||||
20250429,123800,4403559950,34550,34500,34550,34500,3
|
||||
20250429,123700,4403456400,34500,34550,34550,34450,359
|
||||
20250429,123600,4391079950,34500,34500,34500,34400,816
|
||||
20250429,123500,4362943200,34500,34500,34500,34500,1
|
||||
20250429,123400,4362908700,34550,34500,34550,34450,1572
|
||||
20250429,123300,4308738850,34550,34550,34550,34550,101
|
||||
20250429,123200,4305249300,34500,34500,34550,34500,317
|
||||
20250429,123100,4294311800,34550,34550,34600,34500,618
|
||||
20250429,123000,4272968850,34600,34550,34600,34550,52
|
||||
20250429,122900,4271169800,34550,34500,34600,34500,638
|
||||
20250429,122800,4249148950,34500,34500,34500,34500,35
|
||||
20250429,122700,4247941450,34500,34550,34550,34500,286
|
||||
20250429,122600,4238069550,34550,34550,34550,34500,168
|
||||
20250429,122500,4232265200,34600,34600,34600,34550,297
|
||||
20250429,122400,4222003650,34600,34550,34600,34550,101
|
||||
20250429,122300,4218511250,34600,34550,34600,34550,77
|
||||
20250429,122200,4215847650,34550,34550,34600,34550,455
|
||||
20250429,122100,4200126550,34550,34600,34600,34550,82
|
||||
20250429,122000,4197293100,34550,34550,34550,34550,133
|
||||
20250429,121900,4192697950,34600,34600,34600,34550,227
|
||||
20250429,121800,4184843900,34600,34650,34650,34600,592
|
||||
20250429,121700,4164358400,34650,34600,34650,34600,149
|
||||
20250429,121600,4159200100,34650,34650,34650,34600,202
|
||||
20250429,121500,4152210650,34650,34650,34650,34600,180
|
||||
20250429,121400,4145973750,34700,34650,34700,34650,104
|
||||
20250429,121300,4142369300,34650,34700,34700,34650,17
|
||||
20250429,121200,4141779500,34650,34625,34700,34625,1070
|
||||
20250429,121100,4104677225,34625,34675,34675,34625,309
|
||||
20250429,121000,4093969350,34675,34675,34675,34650,16
|
||||
20250429,120900,4093414600,34700,34650,34700,34650,66
|
||||
20250429,120800,4091125200,34650,34700,34700,34650,424
|
||||
20250429,120700,4076433100,34650,34650,34700,34650,524
|
||||
20250429,120600,4058275500,34650,34600,34650,34600,15
|
||||
20250429,120500,4057756450,34650,34650,34650,34600,27
|
||||
20250429,120400,4056820950,34600,34700,34700,34600,639
|
||||
20250429,120300,4034694200,34650,34700,34700,34650,124
|
||||
20250429,120200,4030397550,34700,34700,34700,34650,143
|
||||
20250429,120100,4025440600,34700,34700,34700,34650,296
|
||||
20250429,120000,4015169950,34750,34650,34750,34650,552
|
||||
20250429,115900,3996014950,34700,34650,34700,34600,68
|
||||
20250429,115800,3993657100,34600,34550,34650,34550,453
|
||||
20250429,115700,3977967100,34600,34550,34600,34550,536
|
||||
20250429,115600,3959447300,34600,34550,34600,34550,370
|
||||
20250429,115500,3946645600,34600,34550,34600,34550,52
|
||||
20250429,115400,3944848200,34600,34550,34600,34550,154
|
||||
20250429,115300,3939520150,34550,34600,34650,34550,290
|
||||
20250429,115200,3929483850,34600,34500,34650,34500,444
|
||||
20250429,115100,3914125000,34550,34500,34550,34500,90
|
||||
20250429,115000,3911017700,34500,34500,34550,34500,401
|
||||
20250429,114900,3897178300,34500,34500,34500,34500,80
|
||||
20250429,114800,3894418300,34500,34500,34550,34500,243
|
||||
20250429,114700,3886029300,34550,34500,34550,34500,25
|
||||
20250429,114600,3885165875,34550,34550,34550,34450,450
|
||||
20250429,114500,3869633275,34500,34500,34550,34500,46
|
||||
20250429,114400,3868045375,34500,34500,34550,34500,148
|
||||
20250429,114300,3862932675,34500,34500,34500,34450,718
|
||||
20250429,114200,3838176475,34450,34450,34450,34450,129
|
||||
20250429,114100,3833732425,34450,34450,34450,34450,144
|
||||
20250429,114000,3828771625,34450,34450,34500,34450,135
|
||||
20250429,113900,3824120175,34450,34500,34550,34450,485
|
||||
20250429,113800,3807388675,34500,34550,34550,34500,169
|
||||
20250429,113700,3801557375,34500,34550,34550,34500,247
|
||||
20250429,113600,3793023675,34550,34600,34600,34550,194
|
||||
20250429,113500,3786312025,34600,34600,34650,34600,195
|
||||
20250429,113400,3779562025,34600,34600,34600,34600,41
|
||||
20250429,113300,3778143425,34600,34450,34600,34450,389
|
||||
20250429,113200,3764714625,34400,34450,34450,34400,296
|
||||
20250429,113100,3754517475,34450,34450,34450,34450,155
|
||||
20250429,113000,3749177725,34500,34450,34500,34450,155
|
||||
20250429,112900,3743836725,34450,34450,34500,34450,385
|
||||
20250429,112800,3730572075,34500,34450,34500,34450,159
|
||||
20250429,112700,3725088925,34450,34500,34500,34450,154
|
||||
20250429,112600,3719776425,34500,34550,34600,34500,42
|
||||
20250429,112500,3718325375,34600,34600,34600,34550,353
|
||||
20250429,112400,3706126475,34550,34550,34600,34550,25
|
||||
20250429,112300,3705262675,34550,34550,34600,34550,533
|
||||
20250429,112200,3686822125,34550,34600,34600,34550,278
|
||||
20250429,112100,3677212275,34600,34600,34600,34600,310
|
||||
20250429,112000,3666486275,34650,34650,34650,34600,185
|
||||
20250429,111900,3660076125,34650,34650,34700,34600,55
|
||||
20250429,111800,3658168675,34700,34550,34700,34550,421
|
||||
20250429,111700,3643596825,34500,34550,34600,34500,498
|
||||
20250429,111600,3626397175,34550,34700,34700,34550,355
|
||||
20250429,111500,3614111625,34650,34700,34700,34650,667
|
||||
20250429,111400,3590966875,34700,34700,34750,34700,404
|
||||
20250429,111300,3576947025,34700,34700,34750,34700,560
|
||||
20250429,111200,3557514075,34750,34700,34750,34700,984
|
||||
20250429,111100,3523324125,34700,34700,34750,34700,427
|
||||
20250429,111000,3508506625,34700,34750,34750,34700,253
|
||||
20250429,110900,3499715175,34750,34750,34800,34750,875
|
||||
20250429,110800,3469308875,34750,34700,34750,34700,553
|
||||
20250429,110700,3450092275,34700,34800,34800,34700,345
|
||||
20250429,110600,3438104975,34800,34600,34800,34600,2188
|
||||
20250429,110500,3362027475,34650,34650,34650,34600,206
|
||||
20250429,110400,3354895975,34650,34700,34700,34600,1222
|
||||
20250429,110300,3312534075,34650,34700,34700,34650,346
|
||||
20250429,110200,3300528375,34750,34750,34800,34750,346
|
||||
20250429,110100,3288503375,34700,34650,34700,34650,100
|
||||
20250429,110000,3285034725,34700,34700,34700,34700,644
|
||||
20250429,105900,3262687925,34700,34700,34750,34700,1169
|
||||
20250429,105800,3222108625,34750,34800,34800,34700,287
|
||||
20250429,105700,3212137400,34750,34850,34900,34750,2850
|
||||
20250429,105600,3112869450,34850,34600,34900,34550,14987
|
||||
20250429,105500,2591573800,34600,34700,34700,34600,1002
|
||||
20250429,105400,2556840700,34650,34550,34650,34500,3508
|
||||
20250429,105300,2435483350,34550,34500,34550,34450,1123
|
||||
20250429,105200,2396740350,34500,34400,34500,34400,1015
|
||||
20250429,105100,2361723550,34400,34500,34500,34400,371
|
||||
20250429,105000,2348936600,34450,34400,34450,34400,1408
|
||||
20250429,104900,2300446400,34450,34350,34450,34350,516
|
||||
20250429,104800,2282694350,34350,34350,34400,34350,127
|
||||
20250429,104700,2278331700,34350,34350,34400,34350,164
|
||||
20250429,104600,2272697800,34350,34350,34350,34350,371
|
||||
20250429,104500,2259953950,34350,34400,34400,34350,611
|
||||
20250429,104400,2238937700,34400,34300,34400,34300,99
|
||||
20250429,104300,2235535500,34350,34300,34350,34300,435
|
||||
20250429,104200,2220608250,34250,34300,34350,34250,535
|
||||
20250429,104100,2202238650,34250,34250,34300,34200,454
|
||||
20250429,104000,2186672650,34250,34250,34250,34250,5
|
||||
20250429,103900,2186501400,34250,34300,34300,34250,208
|
||||
20250429,103800,2179369300,34300,34250,34350,34250,521
|
||||
20250429,103700,2161503750,34250,34250,34300,34250,48
|
||||
20250429,103600,2159857600,34250,34200,34250,34200,215
|
||||
20250429,103500,2152493950,34250,34200,34250,34200,1200
|
||||
20250429,103400,2111447400,34150,34150,34150,34150,5
|
||||
20250429,103300,2111276650,34200,34150,34200,34150,16
|
||||
20250429,103200,2110729700,34200,34150,34200,34150,332
|
||||
20250429,103100,2099389950,34200,34150,34200,34150,170
|
||||
20250429,103000,2093582150,34150,34150,34150,34150,1
|
||||
20250429,102900,2093548000,34150,34150,34200,34150,383
|
||||
20250429,102800,2080466400,34150,34100,34150,34100,627
|
||||
20250429,102700,2059060350,34100,34150,34150,34100,145
|
||||
20250429,102600,2054108700,34150,34150,34200,34150,143
|
||||
20250429,102500,2049225200,34150,34150,34200,34150,632
|
||||
20250429,102400,2027642100,34150,34200,34200,34150,803
|
||||
20250429,102300,2000189800,34200,34200,34250,34200,121
|
||||
20250429,102200,1996051550,34250,34200,34250,34200,317
|
||||
20250429,102100,1985209650,34200,34250,34300,34200,350
|
||||
20250429,102000,1973233800,34250,34300,34300,34250,342
|
||||
20250429,101900,1961519625,34300,34300,34300,34275,10
|
||||
20250429,101800,1961176700,34250,34300,34300,34250,428
|
||||
20250429,101700,1946517650,34300,34250,34300,34250,47
|
||||
20250429,101600,1944905650,34200,34200,34250,34200,155
|
||||
20250429,101500,1939604150,34200,34200,34200,34150,411
|
||||
20250429,101400,1925548150,34200,34200,34250,34150,129
|
||||
20250429,101300,1921136550,34250,34200,34250,34200,188
|
||||
20250429,101200,1914706700,34250,34250,34250,34200,56
|
||||
20250429,101100,1912788800,34250,34250,34250,34200,52
|
||||
20250429,101000,1911007900,34200,34250,34250,34200,625
|
||||
20250429,100900,1889616500,34200,34200,34250,34200,125
|
||||
20250429,100800,1885341150,34200,34250,34250,34200,60
|
||||
20250429,100700,1883286350,34200,34200,34200,34200,196
|
||||
20250429,100600,1876583150,34200,34250,34250,34200,320
|
||||
20250429,100500,1865628800,34250,34300,34300,34250,71
|
||||
20250429,100400,1863196800,34200,34250,34300,34200,841
|
||||
20250429,100300,1834390800,34250,34300,34300,34250,613
|
||||
20250429,100200,1813379550,34300,34300,34350,34300,4
|
||||
20250429,100100,1813242300,34350,34350,34350,34300,105
|
||||
20250429,100000,1809636550,34300,34350,34350,34300,382
|
||||
20250429,095900,1796531300,34350,34325,34350,34300,150
|
||||
20250429,095800,1791378875,34325,34300,34350,34300,198
|
||||
20250429,095700,1784587275,34325,34350,34350,34300,63
|
||||
20250429,095600,1782423375,34350,34350,34375,34350,292
|
||||
20250429,095500,1772393025,34325,34300,34350,34300,265
|
||||
20250429,095400,1763301025,34300,34300,34300,34250,187
|
||||
20250429,095300,1756887125,34300,34300,34300,34250,597
|
||||
20250429,095200,1736410800,34300,34300,34300,34300,250
|
||||
20250429,095100,1727835800,34300,34300,34300,34300,11
|
||||
20250429,095000,1727458500,34300,34300,34350,34300,618
|
||||
20250429,094900,1706240700,34300,34300,34350,34300,542
|
||||
20250429,094800,1687639850,34300,34300,34300,34250,668
|
||||
20250429,094700,1664727550,34250,34200,34250,34200,304
|
||||
20250429,094600,1654315800,34200,34250,34250,34200,445
|
||||
20250429,094500,1639081600,34250,34250,34250,34250,392
|
||||
20250429,094400,1625655600,34250,34200,34250,34150,206
|
||||
20250429,094300,1618615750,34150,34150,34200,34150,570
|
||||
20250429,094200,1599121950,34150,34250,34250,34150,80
|
||||
20250429,094100,1596385750,34250,34200,34250,34150,147
|
||||
20250429,094000,1591357050,34200,34200,34250,34200,165
|
||||
20250429,093900,1585706650,34250,34200,34250,34150,463
|
||||
20250429,093800,1569867550,34200,34250,34250,34200,462
|
||||
20250429,093700,1554045650,34300,34300,34300,34250,499
|
||||
20250429,093600,1536935200,34300,34300,34350,34300,564
|
||||
20250429,093500,1517589200,34300,34350,34350,34300,815
|
||||
20250429,093400,1489615550,34350,34400,34400,34350,44
|
||||
20250429,093300,1488103900,34400,34450,34450,34350,993
|
||||
20250429,093200,1453972500,34450,34450,34450,34350,25
|
||||
20250429,093100,1453111400,34450,34400,34450,34350,768
|
||||
20250429,093000,1426706650,34400,34400,34450,34400,51
|
||||
20250429,092900,1424951100,34400,34400,34450,34400,253
|
||||
20250429,092800,1416247400,34400,34400,34400,34350,432
|
||||
20250429,092700,1401386900,34400,34350,34400,34300,2058
|
||||
20250429,092600,1330693550,34400,34350,34400,34325,144
|
||||
20250429,092500,1325745350,34350,34400,34400,34350,769
|
||||
20250429,092400,1299309800,34400,34600,34600,34400,2058
|
||||
20250429,092300,1228266950,34600,34650,34700,34600,458
|
||||
20250429,092200,1212402850,34650,34750,34850,34650,4556
|
||||
20250429,092100,1054019900,34750,34600,34750,34600,3499
|
||||
20250429,092000,932694600,34550,34500,34550,34500,2575
|
||||
20250429,091900,843750200,34500,34450,34500,34450,1611
|
||||
20250429,091800,788193950,34500,34550,34550,34450,427
|
||||
20250429,091700,773458575,34550,34400,34550,34400,4753
|
||||
20250429,091600,609622750,34400,34400,34400,34400,1773
|
||||
20250429,091500,548631550,34400,34400,34450,34300,647
|
||||
20250429,091400,526376000,34400,34250,34400,34050,3231
|
||||
20250429,091300,415526200,34300,34350,34350,34250,201
|
||||
20250429,091200,408632400,34350,34300,34350,34300,425
|
||||
20250429,091100,394042400,34300,34200,34350,34200,3484
|
||||
20250429,091000,274573700,34250,34250,34250,34200,358
|
||||
20250429,090900,262325350,34250,34250,34250,34150,69
|
||||
20250429,090800,259962300,34250,34150,34300,34100,3014
|
||||
20250429,090700,156844650,34050,34050,34150,34000,1113
|
||||
20250429,090600,118946500,34150,34050,34150,34000,1644
|
||||
20250429,090500,62937700,34050,34000,34050,34000,95
|
||||
20250429,090400,59704100,34000,34050,34050,34000,647
|
||||
20250429,090300,37705850,34000,34000,34000,34000,22
|
||||
20250429,090200,36957850,34000,34000,34000,34000,18
|
||||
20250429,090100,36345850,34000,33950,34000,33950,7
|
||||
20250429,090000,36108050,34000,34000,34050,34000,1060
|
||||
|
Reference in New Issue
Block a user