Update 2025-04-29 2740 candle_min
This commit is contained in:
600
032680/min/candle-20250429.csv
Normal file
600
032680/min/candle-20250429.csv
Normal file
@@ -0,0 +1,600 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,185800,238374063,344,344,344,344,24071
|
||||
20250429,185700,238374063,344,344,344,344,0
|
||||
20250429,185600,238374063,344,344,344,344,0
|
||||
20250429,185500,238374063,344,344,344,344,0
|
||||
20250429,185400,238374063,344,344,344,344,0
|
||||
20250429,185300,238374063,344,344,344,344,0
|
||||
20250429,185200,238374063,344,344,344,344,0
|
||||
20250429,185100,238374063,344,344,344,344,0
|
||||
20250429,185000,238374063,344,344,344,344,0
|
||||
20250429,184900,238374063,344,344,344,344,0
|
||||
20250429,184800,238374063,344,344,344,344,0
|
||||
20250429,184700,238374063,344,344,344,344,0
|
||||
20250429,184600,238374063,344,344,344,344,0
|
||||
20250429,184500,238374063,344,344,344,344,0
|
||||
20250429,184400,238374063,344,344,344,344,0
|
||||
20250429,184300,238374063,344,344,344,344,0
|
||||
20250429,184200,238374063,344,344,344,344,0
|
||||
20250429,184100,238374063,344,344,344,344,0
|
||||
20250429,184000,238374063,344,344,344,344,0
|
||||
20250429,183900,238374063,344,344,344,344,0
|
||||
20250429,183800,238374063,344,344,344,344,0
|
||||
20250429,183700,238374063,344,344,344,344,0
|
||||
20250429,183600,238374063,344,344,344,344,0
|
||||
20250429,183500,238374063,344,344,344,344,0
|
||||
20250429,183400,238374063,344,344,344,344,0
|
||||
20250429,183300,238374063,344,344,344,344,0
|
||||
20250429,183200,238374063,344,344,344,344,0
|
||||
20250429,183100,238374063,344,344,344,344,0
|
||||
20250429,183000,238374063,344,344,344,344,0
|
||||
20250429,182900,238374063,344,344,344,344,0
|
||||
20250429,182800,238374063,344,344,344,344,24071
|
||||
20250429,182700,238374063,344,344,344,344,0
|
||||
20250429,182600,238374063,344,344,344,344,0
|
||||
20250429,182500,238374063,344,344,344,344,0
|
||||
20250429,182400,238374063,344,344,344,344,0
|
||||
20250429,182300,238374063,344,344,344,344,0
|
||||
20250429,182200,238374063,344,344,344,344,0
|
||||
20250429,182100,238374063,344,344,344,344,0
|
||||
20250429,182000,238374063,344,344,344,344,0
|
||||
20250429,181900,238374063,344,344,344,344,0
|
||||
20250429,181800,238374063,344,344,344,344,0
|
||||
20250429,181700,238374063,344,344,344,344,0
|
||||
20250429,181600,238374063,344,344,344,344,0
|
||||
20250429,181500,238374063,344,344,344,344,0
|
||||
20250429,181400,238374063,344,344,344,344,0
|
||||
20250429,181300,238374063,344,344,344,344,0
|
||||
20250429,181200,238374063,344,344,344,344,0
|
||||
20250429,181100,238374063,344,344,344,344,0
|
||||
20250429,181000,238374063,344,344,344,344,0
|
||||
20250429,180900,238374063,344,344,344,344,0
|
||||
20250429,180800,238374063,344,344,344,344,0
|
||||
20250429,180700,238374063,344,344,344,344,0
|
||||
20250429,180600,238374063,344,344,344,344,0
|
||||
20250429,180500,238374063,344,344,344,344,0
|
||||
20250429,180400,238374063,344,344,344,344,0
|
||||
20250429,180300,238374063,344,344,344,344,0
|
||||
20250429,180200,238374063,344,344,344,344,0
|
||||
20250429,180100,238374063,344,344,344,344,0
|
||||
20250429,180000,238374063,344,344,344,344,0
|
||||
20250429,175900,238374063,344,344,344,344,0
|
||||
20250429,175800,238374063,344,344,344,344,24071
|
||||
20250429,175700,238374063,344,344,344,344,0
|
||||
20250429,175600,238374063,344,344,344,344,0
|
||||
20250429,175500,238374063,344,344,344,344,0
|
||||
20250429,175400,238374063,344,344,344,344,0
|
||||
20250429,175300,238374063,344,344,344,344,0
|
||||
20250429,175200,238374063,344,344,344,344,0
|
||||
20250429,175100,238374063,344,344,344,344,0
|
||||
20250429,175000,238374063,344,344,344,344,0
|
||||
20250429,174900,238374063,344,344,344,344,0
|
||||
20250429,174800,238374063,344,344,344,344,0
|
||||
20250429,174700,238374063,344,344,344,344,0
|
||||
20250429,174600,238374063,344,344,344,344,0
|
||||
20250429,174500,238374063,344,344,344,344,0
|
||||
20250429,174400,238374063,344,344,344,344,0
|
||||
20250429,174300,238374063,344,344,344,344,0
|
||||
20250429,174200,238374063,344,344,344,344,0
|
||||
20250429,174100,238374063,344,344,344,344,0
|
||||
20250429,174000,238374063,344,344,344,344,0
|
||||
20250429,173900,238374063,344,344,344,344,0
|
||||
20250429,173800,238374063,344,344,344,344,0
|
||||
20250429,173700,238374063,344,344,344,344,0
|
||||
20250429,173600,238374063,344,344,344,344,0
|
||||
20250429,173500,238374063,344,344,344,344,0
|
||||
20250429,173400,238374063,344,344,344,344,0
|
||||
20250429,173300,238374063,344,344,344,344,0
|
||||
20250429,173200,238374063,344,344,344,344,0
|
||||
20250429,173100,238374063,344,344,344,344,0
|
||||
20250429,173000,238374063,344,344,344,344,0
|
||||
20250429,172900,238374063,344,344,344,344,0
|
||||
20250429,172800,238374063,344,344,344,344,24071
|
||||
20250429,172700,238374063,344,344,344,344,0
|
||||
20250429,172600,238374063,344,344,344,344,0
|
||||
20250429,172500,238374063,344,344,344,344,0
|
||||
20250429,172400,238374063,344,344,344,344,0
|
||||
20250429,172300,238374063,344,344,344,344,0
|
||||
20250429,172200,238374063,344,344,344,344,0
|
||||
20250429,172100,238374063,344,344,344,344,0
|
||||
20250429,172000,238374063,344,344,344,344,0
|
||||
20250429,171900,238374063,344,344,344,344,0
|
||||
20250429,171800,238374063,344,344,344,344,0
|
||||
20250429,171700,238374063,344,344,344,344,0
|
||||
20250429,171600,238374063,344,344,344,344,0
|
||||
20250429,171500,238374063,344,344,344,344,0
|
||||
20250429,171400,238374063,344,344,344,344,0
|
||||
20250429,171300,238374063,344,344,344,344,0
|
||||
20250429,171200,238374063,344,344,344,344,0
|
||||
20250429,171100,238374063,344,344,344,344,0
|
||||
20250429,171000,238374063,344,344,344,344,0
|
||||
20250429,170900,238374063,344,344,344,344,0
|
||||
20250429,170800,238374063,344,344,344,344,0
|
||||
20250429,170700,238374063,344,344,344,344,0
|
||||
20250429,170600,238374063,344,344,344,344,0
|
||||
20250429,170500,238374063,344,344,344,344,0
|
||||
20250429,170400,238374063,344,344,344,344,0
|
||||
20250429,170300,238374063,344,344,344,344,0
|
||||
20250429,170200,238374063,344,344,344,344,0
|
||||
20250429,170100,238374063,344,344,344,344,0
|
||||
20250429,170000,238374063,344,344,344,344,0
|
||||
20250429,165900,238374063,344,344,344,344,0
|
||||
20250429,165800,238374063,344,344,344,344,24071
|
||||
20250429,165700,238374063,344,344,344,344,0
|
||||
20250429,165600,238374063,344,344,344,344,0
|
||||
20250429,165500,238374063,344,344,344,344,0
|
||||
20250429,165400,238374063,344,344,344,344,0
|
||||
20250429,165300,238374063,344,344,344,344,0
|
||||
20250429,165200,238374063,344,344,344,344,0
|
||||
20250429,165100,238374063,344,344,344,344,0
|
||||
20250429,165000,238374063,344,344,344,344,0
|
||||
20250429,164900,238374063,344,344,344,344,0
|
||||
20250429,164800,238374063,344,344,344,344,0
|
||||
20250429,164700,238374063,344,344,344,344,0
|
||||
20250429,164600,238374063,344,344,344,344,0
|
||||
20250429,164500,238374063,344,344,344,344,0
|
||||
20250429,164400,238374063,344,344,344,344,0
|
||||
20250429,164300,238374063,344,344,344,344,0
|
||||
20250429,164200,238374063,344,344,344,344,0
|
||||
20250429,164100,238374063,344,344,344,344,0
|
||||
20250429,164000,238374063,344,344,344,344,0
|
||||
20250429,163900,238374063,344,344,344,344,0
|
||||
20250429,163800,238374063,344,344,344,344,0
|
||||
20250429,163700,238374063,344,344,344,344,0
|
||||
20250429,163600,238374063,344,344,344,344,0
|
||||
20250429,163500,238374063,344,344,344,344,0
|
||||
20250429,163400,238374063,344,344,344,344,0
|
||||
20250429,163300,238374063,344,344,344,344,0
|
||||
20250429,163200,238374063,344,344,344,344,0
|
||||
20250429,163100,238374063,344,344,344,344,0
|
||||
20250429,163000,238374063,344,344,344,344,0
|
||||
20250429,162900,238374063,344,344,344,344,0
|
||||
20250429,162800,238374063,344,344,344,344,24071
|
||||
20250429,162700,238374063,344,344,344,344,0
|
||||
20250429,162600,238374063,344,344,344,344,0
|
||||
20250429,162500,238374063,344,344,344,344,0
|
||||
20250429,162400,238374063,344,344,344,344,0
|
||||
20250429,162300,238374063,344,344,344,344,0
|
||||
20250429,162200,238374063,344,344,344,344,0
|
||||
20250429,162100,238374063,344,344,344,344,0
|
||||
20250429,162000,238374063,344,344,344,344,0
|
||||
20250429,161900,238374063,344,344,344,344,0
|
||||
20250429,161800,238374063,344,344,344,344,0
|
||||
20250429,161700,238374063,344,344,344,344,0
|
||||
20250429,161600,238374063,344,344,344,344,0
|
||||
20250429,161500,238374063,344,344,344,344,0
|
||||
20250429,161400,238374063,344,344,344,344,0
|
||||
20250429,161300,238374063,344,344,344,344,0
|
||||
20250429,161200,238374063,344,344,344,344,0
|
||||
20250429,161100,238374063,344,344,344,344,0
|
||||
20250429,161000,238374063,344,344,344,344,0
|
||||
20250429,160900,238374063,344,344,344,344,0
|
||||
20250429,160800,238374063,344,344,344,344,0
|
||||
20250429,160700,238374063,344,344,344,344,0
|
||||
20250429,160600,238374063,344,344,344,344,0
|
||||
20250429,160500,238374063,344,344,344,344,0
|
||||
20250429,160400,238374063,344,344,344,344,0
|
||||
20250429,160300,238374063,344,344,344,344,0
|
||||
20250429,160200,238374063,344,344,344,344,0
|
||||
20250429,160100,238374063,344,344,344,344,0
|
||||
20250429,160000,238374063,344,344,344,344,0
|
||||
20250429,155900,238374063,344,344,344,344,0
|
||||
20250429,155800,238374063,344,344,344,344,24071
|
||||
20250429,155700,238374063,344,344,344,344,0
|
||||
20250429,155600,238374063,344,344,344,344,0
|
||||
20250429,155500,238374063,344,344,344,344,0
|
||||
20250429,155400,238374063,344,344,344,344,0
|
||||
20250429,155300,238374063,344,344,344,344,0
|
||||
20250429,155200,238374063,344,344,344,344,0
|
||||
20250429,155100,238374063,344,344,344,344,0
|
||||
20250429,155000,238374063,344,344,344,344,0
|
||||
20250429,154900,238374063,344,344,344,344,0
|
||||
20250429,154800,238374063,344,344,344,344,0
|
||||
20250429,154700,238374063,344,344,344,344,0
|
||||
20250429,154600,238374063,344,344,344,344,0
|
||||
20250429,154500,238374063,344,344,344,344,0
|
||||
20250429,154400,238374063,344,344,344,344,0
|
||||
20250429,154300,238374063,344,344,344,344,0
|
||||
20250429,154200,238374063,344,344,344,344,0
|
||||
20250429,154100,238374063,344,344,344,344,0
|
||||
20250429,154000,238374063,344,344,344,344,0
|
||||
20250429,153900,238374063,344,344,344,344,0
|
||||
20250429,153800,238374063,344,344,344,344,0
|
||||
20250429,153700,238374063,344,344,344,344,0
|
||||
20250429,153600,238374063,344,344,344,344,0
|
||||
20250429,153500,238374063,344,344,344,344,0
|
||||
20250429,153400,238374063,344,344,344,344,0
|
||||
20250429,153300,238374063,344,344,344,344,0
|
||||
20250429,153200,238374063,344,344,344,344,0
|
||||
20250429,153100,238374063,344,344,344,344,0
|
||||
20250429,153000,238374063,344,344,344,344,24071
|
||||
20250429,152900,230093639,347,347,347,347,0
|
||||
20250429,152800,230093639,347,347,347,347,0
|
||||
20250429,152700,230093639,347,347,347,347,0
|
||||
20250429,152600,230093639,347,347,347,347,0
|
||||
20250429,152500,230093639,347,347,347,347,0
|
||||
20250429,152400,230093639,347,347,347,347,0
|
||||
20250429,152300,230093639,347,347,347,347,0
|
||||
20250429,152200,230093639,347,347,347,347,0
|
||||
20250429,152100,230093639,347,347,347,347,0
|
||||
20250429,152000,230093639,347,347,347,347,0
|
||||
20250429,151900,230093639,347,346,347,344,2176
|
||||
20250429,151800,229342803,347,347,347,347,2
|
||||
20250429,151700,229342109,345,345,347,345,16
|
||||
20250429,151600,229336587,347,346,347,346,957
|
||||
20250429,151500,229005462,347,346,347,346,3
|
||||
20250429,151400,229004423,347,348,348,346,206
|
||||
20250429,151300,228933139,345,346,347,345,95506
|
||||
20250429,151200,195969891,348,348,348,348,0
|
||||
20250429,151100,195969891,348,348,348,348,0
|
||||
20250429,151000,195969891,348,348,348,348,21
|
||||
20250429,150900,195962583,347,347,348,347,3204
|
||||
20250429,150800,194849878,348,348,348,348,0
|
||||
20250429,150700,194849878,348,348,348,348,1
|
||||
20250429,150600,194849530,346,348,348,346,1671
|
||||
20250429,150500,194271360,346,346,346,346,98
|
||||
20250429,150400,194237452,347,347,347,347,0
|
||||
20250429,150300,194237452,347,346,347,346,2
|
||||
20250429,150200,194236759,347,347,347,347,0
|
||||
20250429,150100,194236759,347,346,347,346,251
|
||||
20250429,150000,194149912,347,348,348,347,502
|
||||
20250429,145900,193975717,347,346,347,346,317
|
||||
20250429,145800,193865838,347,346,347,346,132
|
||||
20250429,145700,193820165,348,348,348,346,10014
|
||||
20250429,145600,190350739,347,347,347,347,821
|
||||
20250429,145500,190065852,348,348,348,348,1251
|
||||
20250429,145400,189630504,349,349,349,349,0
|
||||
20250429,145300,189630504,349,349,349,349,10
|
||||
20250429,145200,189627014,349,349,349,349,1
|
||||
20250429,145100,189626665,349,349,349,348,5
|
||||
20250429,145000,189624921,349,349,349,349,0
|
||||
20250429,144900,189624921,349,349,349,349,0
|
||||
20250429,144800,189624921,349,349,349,349,0
|
||||
20250429,144700,189624921,349,349,349,349,0
|
||||
20250429,144600,189624921,349,349,349,349,119
|
||||
20250429,144500,189583390,347,348,348,347,10060
|
||||
20250429,144400,186090427,350,350,350,350,18
|
||||
20250429,144300,186084127,350,349,350,348,6600
|
||||
20250429,144200,183786798,350,350,350,350,2000
|
||||
20250429,144100,183086798,350,350,350,350,1025
|
||||
20250429,144000,182728048,351,350,351,350,462
|
||||
20250429,143900,182566346,351,351,351,351,0
|
||||
20250429,143800,182566346,351,351,351,351,0
|
||||
20250429,143700,182566346,351,351,351,351,0
|
||||
20250429,143600,182566346,351,351,351,351,1622
|
||||
20250429,143500,181997024,351,350,351,350,10848
|
||||
20250429,143400,178198579,350,350,350,350,0
|
||||
20250429,143300,178198579,350,350,350,350,2
|
||||
20250429,143200,178197879,350,350,350,350,1373
|
||||
20250429,143100,177717329,350,350,350,350,6597
|
||||
20250429,143000,175408379,350,350,350,350,2
|
||||
20250429,142900,175407679,349,349,350,349,5471
|
||||
20250429,142800,173498298,350,350,350,350,0
|
||||
20250429,142700,173498298,350,349,350,349,4412
|
||||
20250429,142600,171958508,350,350,350,350,0
|
||||
20250429,142500,171958508,350,350,350,350,2
|
||||
20250429,142400,171957808,349,350,350,349,4002
|
||||
20250429,142300,170561108,350,349,350,349,12
|
||||
20250429,142200,170556919,350,349,350,349,303
|
||||
20250429,142100,170451168,350,350,350,350,8
|
||||
20250429,142000,170448368,350,350,350,350,0
|
||||
20250429,141900,170448368,350,350,350,350,0
|
||||
20250429,141800,170448368,350,350,350,350,0
|
||||
20250429,141700,170448368,350,350,350,350,0
|
||||
20250429,141600,170448368,350,350,350,350,2599
|
||||
20250429,141500,169538718,350,350,350,350,0
|
||||
20250429,141400,169538718,350,349,350,349,1093
|
||||
20250429,141300,169156199,350,350,350,350,0
|
||||
20250429,141200,169156199,350,350,350,350,0
|
||||
20250429,141100,169156199,350,349,350,349,19
|
||||
20250429,141000,169149566,349,349,349,349,211
|
||||
20250429,140900,169075927,349,349,349,349,0
|
||||
20250429,140800,169075927,349,349,349,349,328
|
||||
20250429,140700,168961455,348,348,348,348,1
|
||||
20250429,140600,168961107,350,350,350,350,13
|
||||
20250429,140500,168956557,350,350,350,350,2
|
||||
20250429,140400,168955857,349,349,349,349,0
|
||||
20250429,140300,168955857,349,349,349,349,5991
|
||||
20250429,140200,166864998,349,349,349,349,5051
|
||||
20250429,140100,165102199,349,349,349,349,1200
|
||||
20250429,140000,164683399,350,350,350,350,0
|
||||
20250429,135900,164683399,350,350,350,350,767
|
||||
20250429,135800,164414949,350,350,350,350,834
|
||||
20250429,135700,164123049,350,350,350,350,2
|
||||
20250429,135600,164122349,350,349,350,349,366
|
||||
20250429,135500,163994611,350,350,350,350,0
|
||||
20250429,135400,163994611,350,350,350,350,145
|
||||
20250429,135300,163943861,350,350,350,350,0
|
||||
20250429,135200,163943861,350,349,350,349,2181
|
||||
20250429,135100,163182342,350,350,350,350,0
|
||||
20250429,135000,163182342,350,350,350,350,0
|
||||
20250429,134900,163182342,350,350,350,350,90
|
||||
20250429,134800,163150842,350,350,350,350,0
|
||||
20250429,134700,163150842,350,350,350,350,0
|
||||
20250429,134600,163150842,350,350,350,350,8534
|
||||
20250429,134500,160163942,350,349,350,349,4199
|
||||
20250429,134400,158698487,349,349,349,349,5000
|
||||
20250429,134300,156953487,349,348,349,348,2389
|
||||
20250429,134200,156122112,349,349,349,349,1
|
||||
20250429,134100,156121763,349,348,349,348,27
|
||||
20250429,134000,156112365,348,348,348,348,29
|
||||
20250429,133900,156102273,348,348,348,348,6022
|
||||
20250429,133800,154006617,348,348,348,348,0
|
||||
20250429,133700,154006617,348,347,348,347,294
|
||||
20250429,133600,153904310,348,348,348,348,0
|
||||
20250429,133500,153904310,348,348,348,348,100
|
||||
20250429,133400,153869510,347,347,347,347,6001
|
||||
20250429,133300,151787163,347,347,347,347,0
|
||||
20250429,133200,151787163,347,347,347,347,11
|
||||
20250429,133100,151783346,347,347,347,347,0
|
||||
20250429,133000,151783346,347,347,347,347,0
|
||||
20250429,132900,151783346,347,347,347,347,154
|
||||
20250429,132800,151729908,348,348,348,348,0
|
||||
20250429,132700,151729908,348,348,348,348,11
|
||||
20250429,132600,151726080,348,348,348,348,0
|
||||
20250429,132500,151726080,348,348,348,348,0
|
||||
20250429,132400,151726080,348,348,348,348,0
|
||||
20250429,132300,151726080,348,348,348,348,1
|
||||
20250429,132200,151725732,347,347,347,347,0
|
||||
20250429,132100,151725732,347,347,347,347,13342
|
||||
20250429,132000,147096058,346,347,347,346,3886
|
||||
20250429,131900,145751501,346,346,346,346,1376
|
||||
20250429,131800,145275405,347,347,347,347,6992
|
||||
20250429,131700,142849181,348,348,348,348,1
|
||||
20250429,131600,142848833,347,347,347,347,0
|
||||
20250429,131500,142848833,347,347,347,347,0
|
||||
20250429,131400,142848833,347,347,347,347,0
|
||||
20250429,131300,142848833,347,347,347,347,0
|
||||
20250429,131200,142848833,347,347,347,347,0
|
||||
20250429,131100,142848833,347,347,347,347,461
|
||||
20250429,131000,142688866,347,347,347,347,0
|
||||
20250429,130900,142688866,347,347,347,347,1940
|
||||
20250429,130800,142015686,347,347,347,347,0
|
||||
20250429,130700,142015686,347,347,347,347,96
|
||||
20250429,130600,141982374,348,346,348,346,5172
|
||||
20250429,130500,140187689,347,347,347,347,1
|
||||
20250429,130400,140187342,347,347,347,347,1000
|
||||
20250429,130300,139840342,347,347,347,347,300
|
||||
20250429,130200,139736242,347,347,347,347,20
|
||||
20250429,130100,139729302,347,347,347,347,0
|
||||
20250429,130000,139729302,347,347,347,347,1
|
||||
20250429,125900,139728955,346,346,346,346,0
|
||||
20250429,125800,139728955,346,346,346,346,0
|
||||
20250429,125700,139728955,346,347,347,346,44
|
||||
20250429,125600,139713707,346,346,346,346,0
|
||||
20250429,125500,139713707,346,346,346,346,0
|
||||
20250429,125400,139713707,346,346,346,346,0
|
||||
20250429,125300,139713707,346,346,346,346,2
|
||||
20250429,125200,139713015,347,347,347,347,32
|
||||
20250429,125100,139701911,347,347,347,347,0
|
||||
20250429,125000,139701911,347,347,347,347,0
|
||||
20250429,124900,139701911,347,347,347,347,0
|
||||
20250429,124800,139701911,347,346,347,346,21
|
||||
20250429,124700,139694644,347,347,347,347,3
|
||||
20250429,124600,139693603,347,347,347,347,2
|
||||
20250429,124500,139692909,347,347,347,347,0
|
||||
20250429,124400,139692909,347,347,347,347,2
|
||||
20250429,124300,139692215,347,347,347,347,1
|
||||
20250429,124200,139691868,346,347,347,346,319
|
||||
20250429,124100,139581453,346,346,346,346,1
|
||||
20250429,124000,139581107,347,346,347,346,11016
|
||||
20250429,123900,135769569,347,347,347,346,508
|
||||
20250429,123800,135593795,347,347,347,347,1
|
||||
20250429,123700,135593448,347,347,347,347,906
|
||||
20250429,123600,135279066,348,348,348,348,19
|
||||
20250429,123500,135272454,348,348,348,348,0
|
||||
20250429,123400,135272454,348,348,348,348,13
|
||||
20250429,123300,135267930,348,348,348,348,0
|
||||
20250429,123200,135267930,348,347,348,347,810
|
||||
20250429,123100,134986855,347,347,347,347,528
|
||||
20250429,123000,134803639,347,347,347,347,0
|
||||
20250429,122900,134803639,347,347,347,347,0
|
||||
20250429,122800,134803639,347,347,347,347,0
|
||||
20250429,122700,134803639,347,347,347,347,0
|
||||
20250429,122600,134803639,347,347,347,347,200
|
||||
20250429,122500,134734239,347,347,347,347,341
|
||||
20250429,122400,134615912,347,347,347,347,4
|
||||
20250429,122300,134614524,347,347,347,347,0
|
||||
20250429,122200,134614524,347,347,347,347,203
|
||||
20250429,122100,134544083,347,347,347,346,4
|
||||
20250429,122000,134542696,347,347,347,347,1
|
||||
20250429,121900,134542349,347,347,347,347,0
|
||||
20250429,121800,134542349,347,347,347,347,61
|
||||
20250429,121700,134521182,347,347,347,347,0
|
||||
20250429,121600,134521182,347,347,347,347,3001
|
||||
20250429,121500,133479835,347,347,347,347,3000
|
||||
20250429,121400,132438835,345,345,345,345,0
|
||||
20250429,121300,132438835,345,345,345,345,0
|
||||
20250429,121200,132438835,345,347,347,345,1070
|
||||
20250429,121100,132069609,347,347,347,347,0
|
||||
20250429,121000,132069609,347,345,347,345,24
|
||||
20250429,120900,132061327,348,348,348,348,0
|
||||
20250429,120800,132061327,348,346,348,344,9781
|
||||
20250429,120700,128692475,348,347,348,347,34
|
||||
20250429,120600,128680664,347,348,348,347,2
|
||||
20250429,120500,128679969,348,348,348,348,0
|
||||
20250429,120400,128679969,348,348,348,348,2
|
||||
20250429,120300,128679273,348,348,348,348,0
|
||||
20250429,120200,128679273,348,348,348,348,0
|
||||
20250429,120100,128679273,348,348,348,348,1
|
||||
20250429,120000,128678925,348,348,348,348,93
|
||||
20250429,115900,128646561,345,348,348,345,27
|
||||
20250429,115800,128637185,348,348,348,348,0
|
||||
20250429,115700,128637185,348,348,348,348,0
|
||||
20250429,115600,128637185,348,347,348,347,150
|
||||
20250429,115500,128585095,347,347,347,347,0
|
||||
20250429,115400,128585095,347,347,347,347,100
|
||||
20250429,115300,128550395,347,347,347,347,4001
|
||||
20250429,115200,127162048,347,347,347,347,0
|
||||
20250429,115100,127162048,347,347,347,347,0
|
||||
20250429,115000,127162048,347,347,347,347,1
|
||||
20250429,114900,127161701,345,346,346,345,1500
|
||||
20250429,114800,126643820,347,347,347,347,1
|
||||
20250429,114700,126643473,347,346,347,346,867
|
||||
20250429,114600,126343488,347,347,347,347,3
|
||||
20250429,114500,126342447,346,346,346,346,3000
|
||||
20250429,114400,125304447,347,347,347,347,8
|
||||
20250429,114300,125301671,347,346,347,346,967
|
||||
20250429,114200,124967088,345,345,345,345,1000
|
||||
20250429,114100,124622088,346,346,346,346,7
|
||||
20250429,114000,124619666,346,346,346,346,0
|
||||
20250429,113900,124619666,346,346,346,346,0
|
||||
20250429,113800,124619666,346,346,346,345,2211
|
||||
20250429,113700,123856427,347,347,347,347,1
|
||||
20250429,113600,123856080,347,347,347,347,0
|
||||
20250429,113500,123856080,347,347,347,347,1
|
||||
20250429,113400,123855733,346,346,346,346,0
|
||||
20250429,113300,123855733,346,346,346,346,13
|
||||
20250429,113200,123851235,347,347,347,347,15
|
||||
20250429,113100,123846030,347,347,347,347,1
|
||||
20250429,113000,123845683,347,345,347,345,1001
|
||||
20250429,112900,123500336,347,346,347,346,262
|
||||
20250429,112800,123409680,347,347,347,347,0
|
||||
20250429,112700,123409680,347,347,347,347,0
|
||||
20250429,112600,123409680,347,347,347,347,10
|
||||
20250429,112500,123406210,346,346,346,346,36
|
||||
20250429,112400,123393754,346,346,346,344,12044
|
||||
20250429,112300,119240409,346,346,346,346,0
|
||||
20250429,112200,119240409,346,346,346,346,0
|
||||
20250429,112100,119240409,346,348,348,346,6594
|
||||
20250429,112000,116954723,347,347,347,347,604
|
||||
20250429,111900,116745135,348,348,348,348,1
|
||||
20250429,111800,116744787,348,348,348,348,593
|
||||
20250429,111700,116538423,349,349,349,349,0
|
||||
20250429,111600,116538423,349,348,349,348,2216
|
||||
20250429,111500,115767253,348,349,349,348,7796
|
||||
20250429,111400,113053917,350,350,350,350,1
|
||||
20250429,111300,113053567,350,350,350,350,100
|
||||
20250429,111200,113018567,350,350,350,350,0
|
||||
20250429,111100,113018567,350,349,350,349,150
|
||||
20250429,111000,112966215,349,349,349,349,0
|
||||
20250429,110900,112966215,349,349,349,349,0
|
||||
20250429,110800,112966215,349,349,349,349,1000
|
||||
20250429,110700,112617215,349,349,349,349,0
|
||||
20250429,110600,112617215,349,349,349,349,1
|
||||
20250429,110500,112616866,348,348,348,348,79
|
||||
20250429,110400,112589374,349,349,349,349,0
|
||||
20250429,110300,112589374,349,349,349,349,0
|
||||
20250429,110200,112589374,349,349,349,349,328
|
||||
20250429,110100,112474902,349,348,349,348,1132
|
||||
20250429,110000,112080965,349,349,349,349,0
|
||||
20250429,105900,112080965,349,349,349,349,1
|
||||
20250429,105800,112080616,349,349,349,349,0
|
||||
20250429,105700,112080616,349,349,349,349,1131
|
||||
20250429,105600,111685897,349,349,349,349,1
|
||||
20250429,105500,111685548,349,350,350,348,6818
|
||||
20250429,105400,109312250,350,349,350,349,36
|
||||
20250429,105300,109299684,349,349,349,349,908
|
||||
20250429,105200,108982792,350,350,350,350,2
|
||||
20250429,105100,108982092,350,350,350,350,0
|
||||
20250429,105000,108982092,350,350,351,349,6960
|
||||
20250429,104900,106546092,350,350,350,350,2
|
||||
20250429,104800,106545392,350,350,350,350,5
|
||||
20250429,104700,106543642,351,351,351,351,0
|
||||
20250429,104600,106543642,351,349,351,349,12500
|
||||
20250429,104500,102162531,349,349,349,349,2
|
||||
20250429,104400,102161833,348,348,348,348,1305
|
||||
20250429,104300,101707693,349,349,349,349,2758
|
||||
20250429,104200,100745151,350,349,350,349,2013
|
||||
20250429,104100,100042613,349,349,349,349,3825
|
||||
20250429,104000,98707688,349,348,349,348,2
|
||||
20250429,103900,98706991,349,349,349,349,1
|
||||
20250429,103800,98706642,348,349,349,348,48
|
||||
20250429,103700,98689937,348,348,348,348,0
|
||||
20250429,103600,98689937,348,350,350,348,4
|
||||
20250429,103500,98688541,350,351,351,348,10
|
||||
20250429,103400,98685048,350,349,350,349,10000
|
||||
20250429,103300,95186250,349,349,349,349,2
|
||||
20250429,103200,95185552,349,349,349,349,19
|
||||
20250429,103100,95178921,349,349,349,349,2000
|
||||
20250429,103000,94480921,349,349,349,349,0
|
||||
20250429,102900,94480921,349,348,349,347,6580
|
||||
20250429,102800,92197386,349,349,349,349,11
|
||||
20250429,102700,92193547,349,349,349,349,144
|
||||
20250429,102600,92143291,349,348,349,348,2
|
||||
20250429,102500,92142594,348,348,348,348,735
|
||||
20250429,102400,91886814,348,348,348,348,2
|
||||
20250429,102300,91886118,347,347,347,347,900
|
||||
20250429,102200,91573818,348,349,349,347,11058
|
||||
20250429,102100,87714627,349,349,349,349,50
|
||||
20250429,102000,87697177,349,348,349,347,3831
|
||||
20250429,101900,86365402,349,349,349,349,10
|
||||
20250429,101800,86361912,349,348,349,348,9
|
||||
20250429,101700,86358778,348,348,348,348,65
|
||||
20250429,101600,86336158,348,348,348,348,1605
|
||||
20250429,101500,85777618,347,349,349,347,3934
|
||||
20250429,101400,84406224,350,350,350,350,11
|
||||
20250429,101300,84402374,349,350,350,349,175
|
||||
20250429,101200,84341214,350,349,350,349,5
|
||||
20250429,101100,84339467,350,350,350,350,1809
|
||||
20250429,101000,83706317,350,350,350,350,4
|
||||
20250429,100900,83704917,349,347,349,347,4464
|
||||
20250429,100800,82148402,347,348,348,347,396
|
||||
20250429,100700,82010608,348,348,348,348,0
|
||||
20250429,100600,82010608,348,348,348,348,18
|
||||
20250429,100500,82004344,348,348,348,348,1314
|
||||
20250429,100400,81547072,348,348,348,348,196
|
||||
20250429,100300,81478864,348,348,348,348,40
|
||||
20250429,100200,81464944,348,348,348,348,52
|
||||
20250429,100100,81446848,347,347,347,347,36
|
||||
20250429,100000,81434356,348,348,348,348,2
|
||||
20250429,095900,81433660,347,348,348,347,5533
|
||||
20250429,095800,79513676,346,347,347,346,1199
|
||||
20250429,095700,79098622,348,348,348,348,0
|
||||
20250429,095600,79098622,348,347,348,347,78
|
||||
20250429,095500,79071484,348,347,348,346,1003
|
||||
20250429,095400,78723442,348,348,348,348,0
|
||||
20250429,095300,78723442,348,346,348,346,2608
|
||||
20250429,095200,77816034,348,348,348,348,0
|
||||
20250429,095100,77816034,348,348,348,348,5
|
||||
20250429,095000,77814294,346,347,348,346,1381
|
||||
20250429,094900,77334996,348,347,348,346,24048
|
||||
20250429,094800,68994338,346,345,347,345,21642
|
||||
20250429,094700,61511204,346,346,346,346,2
|
||||
20250429,094600,61510512,346,346,346,346,1
|
||||
20250429,094500,61510166,345,346,346,345,2010
|
||||
20250429,094400,60816706,345,346,347,345,2726
|
||||
20250429,094300,59873926,346,344,346,344,2249
|
||||
20250429,094200,59100228,346,346,346,346,2703
|
||||
20250429,094100,58164990,346,346,346,344,14
|
||||
20250429,094000,58160166,346,346,346,346,200
|
||||
20250429,093900,58090966,346,346,346,345,700
|
||||
20250429,093800,57848816,346,345,346,345,3079
|
||||
20250429,093700,56786559,346,346,346,346,0
|
||||
20250429,093600,56786559,346,344,346,344,2034
|
||||
20250429,093500,56086857,344,345,345,344,13936
|
||||
20250429,093400,51278940,345,346,346,345,5003
|
||||
20250429,093300,49552405,346,346,347,345,8910
|
||||
20250429,093200,46468819,346,346,346,346,0
|
||||
20250429,093100,46468819,346,346,346,346,0
|
||||
20250429,093000,46468819,346,346,346,346,0
|
||||
20250429,092900,46468819,346,344,346,344,1895
|
||||
20250429,092800,45815141,344,344,344,344,551
|
||||
20250429,092700,45625597,343,343,346,343,1087
|
||||
20250429,092600,45250623,345,345,345,345,200
|
||||
20250429,092500,45181623,346,346,346,346,1
|
||||
20250429,092400,45181277,345,345,345,345,2
|
||||
20250429,092300,45180587,346,346,346,346,0
|
||||
20250429,092200,45180587,346,346,346,343,6
|
||||
20250429,092100,45178517,345,345,345,345,7468
|
||||
20250429,092000,42602057,342,342,345,342,2085
|
||||
20250429,091900,41884876,342,343,344,342,4036
|
||||
20250429,091800,40500505,344,343,344,342,13020
|
||||
20250429,091700,36041421,342,342,342,342,7375
|
||||
20250429,091600,33519171,342,344,344,342,22445
|
||||
20250429,091500,25842972,344,343,344,343,101
|
||||
20250429,091400,25808328,343,343,343,342,418
|
||||
20250429,091300,25664957,343,345,345,343,1883
|
||||
20250429,091200,25017809,345,345,345,345,5
|
||||
20250429,091100,25016084,345,344,345,344,941
|
||||
20250429,091000,24691679,345,345,345,345,1240
|
||||
20250429,090900,24263879,345,346,346,344,6848
|
||||
20250429,090800,21901319,346,345,346,345,4842
|
||||
20250429,090700,20230827,345,346,346,345,2423
|
||||
20250429,090600,19394870,346,346,346,346,377
|
||||
20250429,090500,19264428,346,346,346,346,3761
|
||||
20250429,090400,17963122,347,349,349,347,9290
|
||||
20250429,090300,14721792,348,346,350,346,15175
|
||||
20250429,090200,9440752,346,347,348,345,13429
|
||||
20250429,090100,4774600,346,346,347,346,3726
|
||||
20250429,090000,3482404,346,344,346,344,10123
|
||||
|
Reference in New Issue
Block a user