Update 2025-04-29 2740 candle_min
This commit is contained in:
602
033320/min/candle-20250429.csv
Normal file
602
033320/min/candle-20250429.csv
Normal file
@@ -0,0 +1,602 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,190000,692535720,5230,5230,5230,5230,3505
|
||||
20250429,185900,692535720,5230,5230,5230,5230,0
|
||||
20250429,185800,692535720,5230,5230,5230,5230,0
|
||||
20250429,185700,692535720,5230,5230,5230,5230,0
|
||||
20250429,185600,692535720,5230,5230,5230,5230,0
|
||||
20250429,185500,692535720,5230,5230,5230,5230,0
|
||||
20250429,185400,692535720,5230,5230,5230,5230,0
|
||||
20250429,185300,692535720,5230,5230,5230,5230,0
|
||||
20250429,185200,692535720,5230,5230,5230,5230,0
|
||||
20250429,185100,692535720,5230,5230,5230,5230,0
|
||||
20250429,185000,692535720,5230,5230,5230,5230,0
|
||||
20250429,184900,692535720,5230,5230,5230,5230,0
|
||||
20250429,184800,692535720,5230,5230,5230,5230,0
|
||||
20250429,184700,692535720,5230,5230,5230,5230,0
|
||||
20250429,184600,692535720,5230,5230,5230,5230,0
|
||||
20250429,184500,692535720,5230,5230,5230,5230,0
|
||||
20250429,184400,692535720,5230,5230,5230,5230,0
|
||||
20250429,184300,692535720,5230,5230,5230,5230,0
|
||||
20250429,184200,692535720,5230,5230,5230,5230,0
|
||||
20250429,184100,692535720,5230,5230,5230,5230,0
|
||||
20250429,184000,692535720,5230,5230,5230,5230,0
|
||||
20250429,183900,692535720,5230,5230,5230,5230,0
|
||||
20250429,183800,692535720,5230,5230,5230,5230,0
|
||||
20250429,183700,692535720,5230,5230,5230,5230,0
|
||||
20250429,183600,692535720,5230,5230,5230,5230,0
|
||||
20250429,183500,692535720,5230,5230,5230,5230,0
|
||||
20250429,183400,692535720,5230,5230,5230,5230,0
|
||||
20250429,183300,692535720,5230,5230,5230,5230,0
|
||||
20250429,183200,692535720,5230,5230,5230,5230,0
|
||||
20250429,183100,692535720,5230,5230,5230,5230,0
|
||||
20250429,183000,692535720,5230,5230,5230,5230,3505
|
||||
20250429,182900,692535720,5230,5230,5230,5230,0
|
||||
20250429,182800,692535720,5230,5230,5230,5230,0
|
||||
20250429,182700,692535720,5230,5230,5230,5230,0
|
||||
20250429,182600,692535720,5230,5230,5230,5230,0
|
||||
20250429,182500,692535720,5230,5230,5230,5230,0
|
||||
20250429,182400,692535720,5230,5230,5230,5230,0
|
||||
20250429,182300,692535720,5230,5230,5230,5230,0
|
||||
20250429,182200,692535720,5230,5230,5230,5230,0
|
||||
20250429,182100,692535720,5230,5230,5230,5230,0
|
||||
20250429,182000,692535720,5230,5230,5230,5230,0
|
||||
20250429,181900,692535720,5230,5230,5230,5230,0
|
||||
20250429,181800,692535720,5230,5230,5230,5230,0
|
||||
20250429,181700,692535720,5230,5230,5230,5230,0
|
||||
20250429,181600,692535720,5230,5230,5230,5230,0
|
||||
20250429,181500,692535720,5230,5230,5230,5230,0
|
||||
20250429,181400,692535720,5230,5230,5230,5230,0
|
||||
20250429,181300,692535720,5230,5230,5230,5230,0
|
||||
20250429,181200,692535720,5230,5230,5230,5230,0
|
||||
20250429,181100,692535720,5230,5230,5230,5230,0
|
||||
20250429,181000,692535720,5230,5230,5230,5230,0
|
||||
20250429,180900,692535720,5230,5230,5230,5230,0
|
||||
20250429,180800,692535720,5230,5230,5230,5230,0
|
||||
20250429,180700,692535720,5230,5230,5230,5230,0
|
||||
20250429,180600,692535720,5230,5230,5230,5230,0
|
||||
20250429,180500,692535720,5230,5230,5230,5230,0
|
||||
20250429,180400,692535720,5230,5230,5230,5230,0
|
||||
20250429,180300,692535720,5230,5230,5230,5230,0
|
||||
20250429,180200,692535720,5230,5230,5230,5230,0
|
||||
20250429,180100,692535720,5230,5230,5230,5230,0
|
||||
20250429,180000,692535720,5230,5230,5230,5230,3505
|
||||
20250429,175900,692535720,5230,5230,5230,5230,0
|
||||
20250429,175800,692535720,5230,5230,5230,5230,0
|
||||
20250429,175700,692535720,5230,5230,5230,5230,0
|
||||
20250429,175600,692535720,5230,5230,5230,5230,0
|
||||
20250429,175500,692535720,5230,5230,5230,5230,0
|
||||
20250429,175400,692535720,5230,5230,5230,5230,0
|
||||
20250429,175300,692535720,5230,5230,5230,5230,0
|
||||
20250429,175200,692535720,5230,5230,5230,5230,0
|
||||
20250429,175100,692535720,5230,5230,5230,5230,0
|
||||
20250429,175000,692535720,5230,5230,5230,5230,0
|
||||
20250429,174900,692535720,5230,5230,5230,5230,0
|
||||
20250429,174800,692535720,5230,5230,5230,5230,0
|
||||
20250429,174700,692535720,5230,5230,5230,5230,0
|
||||
20250429,174600,692535720,5230,5230,5230,5230,0
|
||||
20250429,174500,692535720,5230,5230,5230,5230,0
|
||||
20250429,174400,692535720,5230,5230,5230,5230,0
|
||||
20250429,174300,692535720,5230,5230,5230,5230,0
|
||||
20250429,174200,692535720,5230,5230,5230,5230,0
|
||||
20250429,174100,692535720,5230,5230,5230,5230,0
|
||||
20250429,174000,692535720,5230,5230,5230,5230,0
|
||||
20250429,173900,692535720,5230,5230,5230,5230,0
|
||||
20250429,173800,692535720,5230,5230,5230,5230,0
|
||||
20250429,173700,692535720,5230,5230,5230,5230,0
|
||||
20250429,173600,692535720,5230,5230,5230,5230,0
|
||||
20250429,173500,692535720,5230,5230,5230,5230,0
|
||||
20250429,173400,692535720,5230,5230,5230,5230,0
|
||||
20250429,173300,692535720,5230,5230,5230,5230,0
|
||||
20250429,173200,692535720,5230,5230,5230,5230,0
|
||||
20250429,173100,692535720,5230,5230,5230,5230,0
|
||||
20250429,173000,692535720,5230,5230,5230,5230,3505
|
||||
20250429,172900,692535720,5230,5230,5230,5230,0
|
||||
20250429,172800,692535720,5230,5230,5230,5230,0
|
||||
20250429,172700,692535720,5230,5230,5230,5230,0
|
||||
20250429,172600,692535720,5230,5230,5230,5230,0
|
||||
20250429,172500,692535720,5230,5230,5230,5230,0
|
||||
20250429,172400,692535720,5230,5230,5230,5230,0
|
||||
20250429,172300,692535720,5230,5230,5230,5230,0
|
||||
20250429,172200,692535720,5230,5230,5230,5230,0
|
||||
20250429,172100,692535720,5230,5230,5230,5230,0
|
||||
20250429,172000,692535720,5230,5230,5230,5230,0
|
||||
20250429,171900,692535720,5230,5230,5230,5230,0
|
||||
20250429,171800,692535720,5230,5230,5230,5230,0
|
||||
20250429,171700,692535720,5230,5230,5230,5230,0
|
||||
20250429,171600,692535720,5230,5230,5230,5230,0
|
||||
20250429,171500,692535720,5230,5230,5230,5230,0
|
||||
20250429,171400,692535720,5230,5230,5230,5230,0
|
||||
20250429,171300,692535720,5230,5230,5230,5230,0
|
||||
20250429,171200,692535720,5230,5230,5230,5230,0
|
||||
20250429,171100,692535720,5230,5230,5230,5230,0
|
||||
20250429,171000,692535720,5230,5230,5230,5230,0
|
||||
20250429,170900,692535720,5230,5230,5230,5230,0
|
||||
20250429,170800,692535720,5230,5230,5230,5230,0
|
||||
20250429,170700,692535720,5230,5230,5230,5230,0
|
||||
20250429,170600,692535720,5230,5230,5230,5230,0
|
||||
20250429,170500,692535720,5230,5230,5230,5230,0
|
||||
20250429,170400,692535720,5230,5230,5230,5230,0
|
||||
20250429,170300,692535720,5230,5230,5230,5230,0
|
||||
20250429,170200,692535720,5230,5230,5230,5230,0
|
||||
20250429,170100,692535720,5230,5230,5230,5230,0
|
||||
20250429,170000,692535720,5230,5230,5230,5230,3505
|
||||
20250429,165900,692535720,5230,5230,5230,5230,0
|
||||
20250429,165800,692535720,5230,5230,5230,5230,0
|
||||
20250429,165700,692535720,5230,5230,5230,5230,0
|
||||
20250429,165600,692535720,5230,5230,5230,5230,0
|
||||
20250429,165500,692535720,5230,5230,5230,5230,0
|
||||
20250429,165400,692535720,5230,5230,5230,5230,0
|
||||
20250429,165300,692535720,5230,5230,5230,5230,0
|
||||
20250429,165200,692535720,5230,5230,5230,5230,0
|
||||
20250429,165100,692535720,5230,5230,5230,5230,0
|
||||
20250429,165000,692535720,5230,5230,5230,5230,0
|
||||
20250429,164900,692535720,5230,5230,5230,5230,0
|
||||
20250429,164800,692535720,5230,5230,5230,5230,0
|
||||
20250429,164700,692535720,5230,5230,5230,5230,0
|
||||
20250429,164600,692535720,5230,5230,5230,5230,0
|
||||
20250429,164500,692535720,5230,5230,5230,5230,0
|
||||
20250429,164400,692535720,5230,5230,5230,5230,0
|
||||
20250429,164300,692535720,5230,5230,5230,5230,0
|
||||
20250429,164200,692535720,5230,5230,5230,5230,0
|
||||
20250429,164100,692535720,5230,5230,5230,5230,0
|
||||
20250429,164000,692535720,5230,5230,5230,5230,0
|
||||
20250429,163900,692535720,5230,5230,5230,5230,0
|
||||
20250429,163800,692535720,5230,5230,5230,5230,0
|
||||
20250429,163700,692535720,5230,5230,5230,5230,0
|
||||
20250429,163600,692535720,5230,5230,5230,5230,0
|
||||
20250429,163500,692535720,5230,5230,5230,5230,0
|
||||
20250429,163400,692535720,5230,5230,5230,5230,0
|
||||
20250429,163300,692535720,5230,5230,5230,5230,0
|
||||
20250429,163200,692535720,5230,5230,5230,5230,0
|
||||
20250429,163100,692535720,5230,5230,5230,5230,0
|
||||
20250429,163000,692535720,5230,5230,5230,5230,3505
|
||||
20250429,162900,692535720,5230,5230,5230,5230,0
|
||||
20250429,162800,692535720,5230,5230,5230,5230,0
|
||||
20250429,162700,692535720,5230,5230,5230,5230,0
|
||||
20250429,162600,692535720,5230,5230,5230,5230,0
|
||||
20250429,162500,692535720,5230,5230,5230,5230,0
|
||||
20250429,162400,692535720,5230,5230,5230,5230,0
|
||||
20250429,162300,692535720,5230,5230,5230,5230,0
|
||||
20250429,162200,692535720,5230,5230,5230,5230,0
|
||||
20250429,162100,692535720,5230,5230,5230,5230,0
|
||||
20250429,162000,692535720,5230,5230,5230,5230,0
|
||||
20250429,161900,692535720,5230,5230,5230,5230,0
|
||||
20250429,161800,692535720,5230,5230,5230,5230,0
|
||||
20250429,161700,692535720,5230,5230,5230,5230,0
|
||||
20250429,161600,692535720,5230,5230,5230,5230,0
|
||||
20250429,161500,692535720,5230,5230,5230,5230,0
|
||||
20250429,161400,692535720,5230,5230,5230,5230,0
|
||||
20250429,161300,692535720,5230,5230,5230,5230,0
|
||||
20250429,161200,692535720,5230,5230,5230,5230,0
|
||||
20250429,161100,692535720,5230,5230,5230,5230,0
|
||||
20250429,161000,692535720,5230,5230,5230,5230,0
|
||||
20250429,160900,692535720,5230,5230,5230,5230,0
|
||||
20250429,160800,692535720,5230,5230,5230,5230,0
|
||||
20250429,160700,692535720,5230,5230,5230,5230,0
|
||||
20250429,160600,692535720,5230,5230,5230,5230,0
|
||||
20250429,160500,692535720,5230,5230,5230,5230,0
|
||||
20250429,160400,692535720,5230,5230,5230,5230,0
|
||||
20250429,160300,692535720,5230,5230,5230,5230,0
|
||||
20250429,160200,692535720,5230,5230,5230,5230,0
|
||||
20250429,160100,692535720,5230,5230,5230,5230,0
|
||||
20250429,160000,692535720,5230,5230,5230,5230,3505
|
||||
20250429,155900,692535720,5230,5230,5230,5230,0
|
||||
20250429,155800,692535720,5230,5230,5230,5230,0
|
||||
20250429,155700,692535720,5230,5230,5230,5230,0
|
||||
20250429,155600,692535720,5230,5230,5230,5230,0
|
||||
20250429,155500,692535720,5230,5230,5230,5230,0
|
||||
20250429,155400,692535720,5230,5230,5230,5230,0
|
||||
20250429,155300,692535720,5230,5230,5230,5230,0
|
||||
20250429,155200,692535720,5230,5230,5230,5230,0
|
||||
20250429,155100,692535720,5230,5230,5230,5230,0
|
||||
20250429,155000,692535720,5230,5230,5230,5230,0
|
||||
20250429,154900,692535720,5230,5230,5230,5230,0
|
||||
20250429,154800,692535720,5230,5230,5230,5230,0
|
||||
20250429,154700,692535720,5230,5230,5230,5230,0
|
||||
20250429,154600,692535720,5230,5230,5230,5230,0
|
||||
20250429,154500,692535720,5230,5230,5230,5230,0
|
||||
20250429,154400,692535720,5230,5230,5230,5230,0
|
||||
20250429,154300,692535720,5230,5230,5230,5230,0
|
||||
20250429,154200,692535720,5230,5230,5230,5230,0
|
||||
20250429,154100,692535720,5230,5230,5230,5230,0
|
||||
20250429,154000,692535720,5230,5230,5230,5230,0
|
||||
20250429,153900,692535720,5230,5230,5230,5230,0
|
||||
20250429,153800,692535720,5230,5230,5230,5230,0
|
||||
20250429,153700,692535720,5230,5230,5230,5230,0
|
||||
20250429,153600,692535720,5230,5230,5230,5230,0
|
||||
20250429,153500,692535720,5230,5230,5230,5230,0
|
||||
20250429,153400,692535720,5230,5230,5230,5230,0
|
||||
20250429,153300,692535720,5230,5230,5230,5230,0
|
||||
20250429,153200,692535720,5230,5230,5230,5230,0
|
||||
20250429,153100,692535720,5230,5230,5230,5230,0
|
||||
20250429,153000,692535720,5230,5230,5230,5230,7010
|
||||
20250429,152900,674204570,5230,5230,5230,5230,0
|
||||
20250429,152800,674204570,5230,5230,5230,5230,0
|
||||
20250429,152700,674204570,5230,5230,5230,5230,0
|
||||
20250429,152600,674204570,5230,5230,5230,5230,0
|
||||
20250429,152500,674204570,5230,5230,5230,5230,0
|
||||
20250429,152400,674204570,5230,5230,5230,5230,0
|
||||
20250429,152300,674204570,5230,5230,5230,5230,0
|
||||
20250429,152200,674204570,5230,5230,5230,5230,0
|
||||
20250429,152100,674204570,5230,5230,5230,5230,0
|
||||
20250429,152000,674204570,5230,5230,5230,5230,0
|
||||
20250429,151900,674204570,5230,5230,5240,5230,59
|
||||
20250429,151800,673895880,5230,5250,5250,5230,1689
|
||||
20250429,151700,665042830,5250,5250,5250,5250,2
|
||||
20250429,151600,665032330,5250,5240,5250,5240,352
|
||||
20250429,151500,663187600,5230,5230,5240,5220,489
|
||||
20250429,151400,660628190,5240,5230,5240,5220,81
|
||||
20250429,151300,660205220,5240,5250,5250,5210,892
|
||||
20250429,151200,655542270,5250,5250,5250,5250,5
|
||||
20250429,151100,655516020,5250,5250,5250,5250,5
|
||||
20250429,151000,655489770,5245,5230,5245,5230,779
|
||||
20250429,150900,651408410,5230,5240,5240,5230,16
|
||||
20250429,150800,651324680,5230,5230,5240,5220,937
|
||||
20250429,150700,646426965,5230,5230,5240,5230,637
|
||||
20250429,150600,643095245,5220,5225,5230,5220,545
|
||||
20250429,150500,640250245,5230,5220,5230,5220,771
|
||||
20250429,150400,636225500,5210,5220,5220,5210,3267
|
||||
20250429,150300,619201990,5230,5230,5230,5230,1216
|
||||
20250429,150200,612842310,5240,5240,5240,5240,0
|
||||
20250429,150100,612842310,5240,5240,5240,5230,47
|
||||
20250429,150000,612596480,5230,5230,5230,5230,100
|
||||
20250429,145900,612073480,5240,5240,5240,5240,81
|
||||
20250429,145800,611649040,5240,5250,5250,5220,2795
|
||||
20250429,145700,597035660,5250,5250,5250,5250,595
|
||||
20250429,145600,593911910,5260,5260,5260,5260,86
|
||||
20250429,145500,593459550,5260,5260,5260,5260,0
|
||||
20250429,145400,593459550,5260,5260,5260,5260,2
|
||||
20250429,145300,593449030,5270,5270,5270,5260,2228
|
||||
20250429,145200,581714670,5270,5260,5270,5260,485
|
||||
20250429,145100,579162760,5280,5280,5280,5280,489
|
||||
20250429,145000,576580840,5280,5260,5280,5260,953
|
||||
20250429,144900,571562480,5260,5270,5270,5260,646
|
||||
20250429,144800,568164150,5260,5260,5260,5260,0
|
||||
20250429,144700,568164150,5260,5260,5260,5260,0
|
||||
20250429,144600,568164150,5260,5260,5260,5260,100
|
||||
20250429,144500,567638150,5290,5290,5290,5290,0
|
||||
20250429,144400,567638150,5290,5290,5290,5290,0
|
||||
20250429,144300,567638150,5290,5270,5290,5270,259
|
||||
20250429,144200,566269520,5290,5290,5290,5290,0
|
||||
20250429,144100,566269520,5290,5290,5290,5290,0
|
||||
20250429,144000,566269520,5290,5290,5290,5290,0
|
||||
20250429,143900,566269520,5290,5290,5290,5290,2
|
||||
20250429,143800,566258940,5290,5290,5290,5290,66
|
||||
20250429,143700,565909800,5290,5290,5290,5290,150
|
||||
20250429,143600,565116300,5290,5290,5290,5290,0
|
||||
20250429,143500,565116300,5290,5290,5290,5290,0
|
||||
20250429,143400,565116300,5290,5280,5290,5280,979
|
||||
20250429,143300,559945770,5290,5280,5290,5280,168
|
||||
20250429,143200,559058320,5280,5260,5280,5260,3987
|
||||
20250429,143100,538075820,5260,5260,5260,5260,0
|
||||
20250429,143000,538075820,5260,5260,5260,5260,0
|
||||
20250429,142900,538075820,5260,5260,5260,5260,0
|
||||
20250429,142800,538075820,5260,5260,5260,5260,220
|
||||
20250429,142700,536918620,5270,5280,5280,5270,354
|
||||
20250429,142600,535052920,5270,5270,5270,5270,59
|
||||
20250429,142500,534741990,5290,5290,5290,5290,153
|
||||
20250429,142400,533932620,5290,5290,5290,5290,0
|
||||
20250429,142300,533932620,5290,5290,5290,5290,1
|
||||
20250429,142200,533927330,5290,5290,5290,5290,0
|
||||
20250429,142100,533927330,5290,5290,5290,5290,0
|
||||
20250429,142000,533927330,5290,5290,5290,5290,131
|
||||
20250429,141900,533234340,5280,5270,5280,5270,530
|
||||
20250429,141800,530436240,5280,5280,5280,5280,100
|
||||
20250429,141700,529908240,5280,5280,5280,5280,4345
|
||||
20250429,141600,506966640,5280,5270,5280,5270,3034
|
||||
20250429,141500,490948020,5270,5270,5270,5270,0
|
||||
20250429,141400,490948020,5270,5270,5270,5270,0
|
||||
20250429,141300,490948020,5270,5270,5270,5270,0
|
||||
20250429,141200,490948020,5270,5270,5270,5270,49
|
||||
20250429,141100,490689790,5270,5270,5270,5270,1
|
||||
20250429,141000,490684520,5270,5270,5270,5270,0
|
||||
20250429,140900,490684520,5270,5270,5270,5270,0
|
||||
20250429,140800,490684520,5270,5270,5270,5270,0
|
||||
20250429,140700,490684520,5270,5260,5270,5260,1238
|
||||
20250429,140600,484163600,5270,5270,5270,5270,0
|
||||
20250429,140500,484163600,5270,5265,5270,5265,151
|
||||
20250429,140400,483368025,5260,5260,5260,5260,158
|
||||
20250429,140300,482536945,5270,5270,5270,5270,0
|
||||
20250429,140200,482536945,5270,5270,5270,5270,11
|
||||
20250429,140100,482478975,5270,5270,5270,5270,0
|
||||
20250429,140000,482478975,5270,5270,5270,5270,0
|
||||
20250429,135900,482478975,5270,5270,5270,5270,0
|
||||
20250429,135800,482478975,5270,5270,5270,5270,376
|
||||
20250429,135700,480497455,5260,5260,5260,5260,20
|
||||
20250429,135600,480392255,5260,5260,5260,5260,9
|
||||
20250429,135500,480344915,5250,5250,5250,5250,0
|
||||
20250429,135400,480344915,5250,5250,5250,5250,5
|
||||
20250429,135300,480318665,5250,5250,5250,5250,0
|
||||
20250429,135200,480318665,5250,5250,5250,5250,72
|
||||
20250429,135100,479940665,5260,5260,5260,5260,200
|
||||
20250429,135000,478888665,5240,5240,5240,5240,0
|
||||
20250429,134900,478888665,5240,5240,5240,5240,0
|
||||
20250429,134800,478888665,5240,5280,5280,5240,2026
|
||||
20250429,134700,468259705,5280,5280,5280,5280,0
|
||||
20250429,134600,468259705,5280,5280,5280,5280,6
|
||||
20250429,134500,468228025,5280,5280,5280,5280,443
|
||||
20250429,134400,465888985,5270,5270,5270,5270,0
|
||||
20250429,134300,465888985,5270,5270,5270,5270,0
|
||||
20250429,134200,465888985,5270,5270,5270,5270,578
|
||||
20250429,134100,462842925,5260,5260,5260,5260,163
|
||||
20250429,134000,461985545,5280,5280,5280,5280,0
|
||||
20250429,133900,461985545,5280,5280,5280,5280,0
|
||||
20250429,133800,461985545,5280,5280,5280,5280,114
|
||||
20250429,133700,461383625,5250,5270,5270,5250,392
|
||||
20250429,133600,459319625,5260,5260,5260,5260,12
|
||||
20250429,133500,459256505,5260,5260,5260,5260,91
|
||||
20250429,133400,458777845,5270,5270,5270,5270,200
|
||||
20250429,133300,457723845,5260,5260,5260,5260,51
|
||||
20250429,133200,457455585,5270,5270,5270,5270,50
|
||||
20250429,133100,457192085,5270,5270,5270,5250,366
|
||||
20250429,133000,455266395,5270,5270,5270,5270,205
|
||||
20250429,132900,454186045,5280,5280,5280,5280,128
|
||||
20250429,132800,453510205,5280,5280,5280,5280,120
|
||||
20250429,132700,452876605,5270,5270,5270,5270,81
|
||||
20250429,132600,452449735,5270,5270,5270,5270,500
|
||||
20250429,132500,449814735,5270,5270,5270,5270,201
|
||||
20250429,132400,448755465,5280,5280,5280,5270,1031
|
||||
20250429,132300,443312185,5280,5280,5280,5280,12
|
||||
20250429,132200,443248825,5280,5270,5280,5270,1559
|
||||
20250429,132100,435024125,5280,5280,5280,5280,118
|
||||
20250429,132000,434401085,5270,5270,5270,5270,0
|
||||
20250429,131900,434401085,5270,5270,5270,5270,0
|
||||
20250429,131800,434401085,5270,5270,5270,5270,300
|
||||
20250429,131700,432820085,5280,5280,5280,5280,0
|
||||
20250429,131600,432820085,5280,5260,5280,5260,606
|
||||
20250429,131500,429622255,5280,5280,5280,5280,1900
|
||||
20250429,131400,419590255,5280,5280,5280,5280,0
|
||||
20250429,131300,419590255,5280,5280,5280,5280,140
|
||||
20250429,131200,418851055,5280,5280,5280,5280,400
|
||||
20250429,131100,416739055,5260,5280,5280,5260,3379
|
||||
20250429,131000,398904935,5280,5280,5280,5270,2292
|
||||
20250429,130900,386812795,5260,5260,5260,5260,0
|
||||
20250429,130800,386812795,5260,5260,5260,5260,74
|
||||
20250429,130700,386423555,5280,5270,5280,5270,390
|
||||
20250429,130600,384367655,5280,5270,5280,5270,595
|
||||
20250429,130500,381230035,5280,5280,5280,5280,20
|
||||
20250429,130400,381124435,5280,5280,5280,5280,50
|
||||
20250429,130300,380860435,5280,5280,5280,5280,5
|
||||
20250429,130200,380834035,5270,5270,5270,5270,0
|
||||
20250429,130100,380834035,5270,5270,5270,5270,0
|
||||
20250429,130000,380834035,5270,5270,5270,5270,10
|
||||
20250429,125900,380781335,5260,5260,5260,5260,82
|
||||
20250429,125800,380350015,5280,5280,5280,5280,0
|
||||
20250429,125700,380350015,5280,5280,5280,5280,0
|
||||
20250429,125600,380350015,5280,5280,5280,5270,111
|
||||
20250429,125500,379764565,5280,5280,5280,5280,0
|
||||
20250429,125400,379764565,5280,5280,5280,5280,0
|
||||
20250429,125300,379764565,5280,5280,5280,5280,80
|
||||
20250429,125200,379342165,5290,5290,5290,5290,40
|
||||
20250429,125100,379130565,5290,5290,5290,5290,25
|
||||
20250429,125000,378998315,5290,5290,5290,5290,0
|
||||
20250429,124900,378998315,5290,5290,5290,5290,14
|
||||
20250429,124800,378924255,5280,5280,5280,5280,0
|
||||
20250429,124700,378924255,5280,5280,5280,5280,84
|
||||
20250429,124600,378480735,5290,5290,5290,5290,6
|
||||
20250429,124500,378448995,5290,5280,5290,5280,528
|
||||
20250429,124400,375660885,5280,5280,5280,5280,0
|
||||
20250429,124300,375660885,5280,5280,5280,5280,0
|
||||
20250429,124200,375660885,5280,5280,5280,5280,96
|
||||
20250429,124100,375154005,5290,5290,5290,5290,4
|
||||
20250429,124000,375132845,5280,5290,5290,5280,23
|
||||
20250429,123900,375011205,5300,5300,5300,5300,2
|
||||
20250429,123800,375000605,5300,5280,5300,5280,311
|
||||
20250429,123700,373357175,5280,5290,5290,5280,126
|
||||
20250429,123600,372691305,5300,5290,5300,5290,1042
|
||||
20250429,123500,367178475,5280,5280,5280,5280,120
|
||||
20250429,123400,366544875,5290,5290,5290,5280,285
|
||||
20250429,123300,365038425,5280,5280,5280,5280,48
|
||||
20250429,123200,364784985,5290,5290,5290,5280,139
|
||||
20250429,123100,364050725,5290,5270,5300,5270,3054
|
||||
20250429,123000,347924105,5270,5270,5270,5270,0
|
||||
20250429,122900,347924105,5270,5270,5270,5270,0
|
||||
20250429,122800,347924105,5270,5270,5270,5270,0
|
||||
20250429,122700,347924105,5270,5270,5270,5270,123
|
||||
20250429,122600,347275895,5280,5280,5280,5280,0
|
||||
20250429,122500,347275895,5280,5280,5280,5280,300
|
||||
20250429,122400,345691895,5270,5270,5270,5270,0
|
||||
20250429,122300,345691895,5270,5270,5270,5270,0
|
||||
20250429,122200,345691895,5270,5270,5270,5270,88
|
||||
20250429,122100,345228135,5290,5280,5290,5280,23
|
||||
20250429,122000,345106655,5280,5280,5280,5280,6
|
||||
20250429,121900,345074975,5270,5270,5270,5270,1003
|
||||
20250429,121800,339789165,5290,5290,5290,5290,0
|
||||
20250429,121700,339789165,5290,5290,5290,5290,46
|
||||
20250429,121600,339545825,5280,5280,5280,5280,198
|
||||
20250429,121500,338500385,5290,5290,5290,5290,34
|
||||
20250429,121400,338320525,5290,5285,5290,5285,319
|
||||
20250429,121300,336633765,5280,5280,5280,5280,1
|
||||
20250429,121200,336628485,5290,5290,5290,5290,3
|
||||
20250429,121100,336612615,5290,5290,5290,5290,43
|
||||
20250429,121000,336385145,5290,5290,5290,5290,0
|
||||
20250429,120900,336385145,5290,5290,5290,5290,104
|
||||
20250429,120800,335834985,5290,5290,5290,5290,3
|
||||
20250429,120700,335819115,5280,5280,5280,5280,940
|
||||
20250429,120600,330855915,5270,5270,5270,5270,1
|
||||
20250429,120500,330850645,5270,5270,5270,5270,227
|
||||
20250429,120400,329654355,5270,5270,5270,5270,10
|
||||
20250429,120300,329601655,5270,5275,5275,5270,83
|
||||
20250429,120200,329163890,5280,5280,5280,5280,5
|
||||
20250429,120100,329137490,5280,5280,5280,5280,25
|
||||
20250429,120000,329005490,5280,5280,5280,5280,0
|
||||
20250429,115900,329005490,5280,5280,5280,5280,6
|
||||
20250429,115800,328973810,5275,5275,5275,5275,17
|
||||
20250429,115700,328884135,5275,5275,5275,5275,0
|
||||
20250429,115600,328884135,5275,5275,5275,5275,1
|
||||
20250429,115500,328878860,5280,5275,5280,5275,29
|
||||
20250429,115400,328725745,5280,5280,5280,5280,0
|
||||
20250429,115300,328725745,5280,5280,5280,5280,0
|
||||
20250429,115200,328725745,5280,5280,5280,5280,500
|
||||
20250429,115100,326085745,5280,5280,5280,5280,0
|
||||
20250429,115000,326085745,5280,5270,5280,5265,1443
|
||||
20250429,114900,318470150,5275,5275,5275,5275,0
|
||||
20250429,114800,318470150,5275,5275,5275,5275,18
|
||||
20250429,114700,318375200,5280,5280,5280,5270,183
|
||||
20250429,114600,317409800,5270,5270,5270,5270,200
|
||||
20250429,114500,316355800,5270,5280,5280,5270,95
|
||||
20250429,114400,315855100,5280,5280,5280,5280,49
|
||||
20250429,114300,315596380,5280,5280,5280,5280,12
|
||||
20250429,114200,315533020,5280,5280,5280,5280,154
|
||||
20250429,114100,314719900,5270,5270,5270,5270,1
|
||||
20250429,114000,314714630,5270,5270,5270,5270,100
|
||||
20250429,113900,314187630,5280,5280,5280,5280,4
|
||||
20250429,113800,314166510,5280,5280,5280,5280,21
|
||||
20250429,113700,314055630,5280,5270,5280,5270,50
|
||||
20250429,113600,313792010,5270,5270,5270,5270,364
|
||||
20250429,113500,311873730,5270,5270,5270,5270,35
|
||||
20250429,113400,311689280,5270,5270,5270,5270,459
|
||||
20250429,113300,309270350,5270,5270,5270,5270,145
|
||||
20250429,113200,308506200,5270,5270,5270,5270,0
|
||||
20250429,113100,308506200,5270,5270,5270,5270,15
|
||||
20250429,113000,308427150,5270,5270,5270,5270,12
|
||||
20250429,112900,308363910,5270,5250,5270,5250,944
|
||||
20250429,112800,303399320,5250,5250,5250,5250,0
|
||||
20250429,112700,303399320,5250,5265,5265,5220,7942
|
||||
20250429,112600,261873945,5270,5260,5270,5260,19
|
||||
20250429,112500,261773825,5270,5270,5270,5270,7
|
||||
20250429,112400,261736935,5270,5280,5280,5260,37
|
||||
20250429,112300,261541885,5280,5270,5280,5270,670
|
||||
20250429,112200,258010845,5290,5290,5290,5290,0
|
||||
20250429,112100,258010845,5290,5260,5290,5260,1579
|
||||
20250429,112000,249687355,5250,5250,5250,5250,0
|
||||
20250429,111900,249687355,5250,5250,5250,5250,77
|
||||
20250429,111800,249283105,5270,5270,5270,5270,2
|
||||
20250429,111700,249272565,5270,5270,5270,5270,4
|
||||
20250429,111600,249251485,5270,5270,5270,5250,148
|
||||
20250429,111500,248472985,5270,5270,5270,5270,0
|
||||
20250429,111400,248472985,5270,5270,5270,5270,0
|
||||
20250429,111300,248472985,5270,5270,5270,5270,0
|
||||
20250429,111200,248472985,5270,5270,5270,5270,100
|
||||
20250429,111100,247945985,5270,5270,5270,5270,30
|
||||
20250429,111000,247787885,5260,5260,5260,5260,313
|
||||
20250429,110900,246141505,5260,5260,5260,5260,0
|
||||
20250429,110800,246141505,5260,5260,5260,5260,0
|
||||
20250429,110700,246141505,5260,5260,5260,5260,0
|
||||
20250429,110600,246141505,5260,5260,5260,5260,5
|
||||
20250429,110500,246115205,5260,5260,5260,5260,288
|
||||
20250429,110400,244600325,5260,5260,5260,5260,101
|
||||
20250429,110300,244069065,5260,5260,5265,5260,649
|
||||
20250429,110200,240655080,5255,5250,5260,5250,36
|
||||
20250429,110100,240465895,5250,5255,5255,5250,129
|
||||
20250429,110000,239788495,5260,5260,5260,5260,0
|
||||
20250429,105900,239788495,5260,5260,5260,5260,300
|
||||
20250429,105800,238210495,5260,5255,5260,5255,233
|
||||
20250429,105700,236985075,5270,5250,5270,5250,421
|
||||
20250429,105600,234770565,5250,5250,5250,5250,78
|
||||
20250429,105500,234361065,5250,5250,5250,5250,0
|
||||
20250429,105400,234361065,5250,5250,5250,5250,104
|
||||
20250429,105300,233815065,5250,5250,5250,5240,121
|
||||
20250429,105200,233180065,5250,5250,5250,5250,10
|
||||
20250429,105100,233127565,5250,5250,5250,5250,10
|
||||
20250429,105000,233075065,5250,5250,5250,5250,310
|
||||
20250429,104900,231447565,5250,5250,5250,5250,1000
|
||||
20250429,104800,226197565,5270,5270,5270,5270,2
|
||||
20250429,104700,226187025,5260,5260,5260,5260,0
|
||||
20250429,104600,226187025,5260,5260,5260,5260,439
|
||||
20250429,104500,223877885,5250,5250,5250,5250,509
|
||||
20250429,104400,221205635,5250,5250,5250,5240,445
|
||||
20250429,104300,218873395,5250,5250,5250,5250,12
|
||||
20250429,104200,218810395,5240,5240,5240,5240,150
|
||||
20250429,104100,218024395,5240,5260,5260,5240,220
|
||||
20250429,104000,216869305,5260,5260,5260,5260,496
|
||||
20250429,103900,214260345,5250,5250,5250,5250,0
|
||||
20250429,103800,214260345,5250,5250,5250,5250,205
|
||||
20250429,103700,213184095,5250,5250,5250,5250,0
|
||||
20250429,103600,213184095,5250,5250,5250,5250,35
|
||||
20250429,103500,213000345,5250,5260,5260,5250,452
|
||||
20250429,103400,210627235,5250,5250,5250,5250,0
|
||||
20250429,103300,210627235,5250,5250,5250,5250,30
|
||||
20250429,103200,210469735,5260,5250,5260,5250,1074
|
||||
20250429,103100,204827735,5250,5270,5270,5250,82
|
||||
20250429,103000,204397195,5270,5270,5270,5270,0
|
||||
20250429,102900,204397195,5270,5270,5270,5270,7
|
||||
20250429,102800,204360305,5270,5270,5270,5270,0
|
||||
20250429,102700,204360305,5270,5270,5270,5270,28
|
||||
20250429,102600,204212745,5270,5270,5270,5270,954
|
||||
20250429,102500,199185165,5270,5270,5270,5270,12
|
||||
20250429,102400,199121925,5270,5270,5270,5270,0
|
||||
20250429,102300,199121925,5270,5260,5270,5250,621
|
||||
20250429,102200,195860225,5265,5270,5270,5265,199
|
||||
20250429,102100,194811965,5260,5260,5260,5260,70
|
||||
20250429,102000,194443765,5270,5260,5270,5260,95
|
||||
20250429,101900,193943735,5270,5270,5270,5270,6
|
||||
20250429,101800,193912115,5260,5260,5260,5260,653
|
||||
20250429,101700,190477335,5260,5260,5260,5230,1591
|
||||
20250429,101600,182127515,5270,5270,5290,5270,1170
|
||||
20250429,101500,175961165,5290,5280,5290,5280,1338
|
||||
20250429,101400,168895615,5280,5280,5280,5280,45
|
||||
20250429,101300,168658015,5280,5280,5280,5270,430
|
||||
20250429,101200,166390615,5280,5280,5280,5280,10
|
||||
20250429,101100,166337815,5280,5270,5280,5270,227
|
||||
20250429,101000,165141255,5280,5270,5280,5270,620
|
||||
20250429,100900,161872995,5270,5270,5270,5270,0
|
||||
20250429,100800,161872995,5270,5270,5270,5270,1
|
||||
20250429,100700,161867725,5280,5270,5280,5250,572
|
||||
20250429,100600,158851755,5270,5270,5270,5270,0
|
||||
20250429,100500,158851755,5270,5260,5270,5260,1503
|
||||
20250429,100400,150941205,5260,5260,5260,5260,29
|
||||
20250429,100300,150788665,5270,5270,5270,5270,2
|
||||
20250429,100200,150778125,5270,5270,5270,5270,5
|
||||
20250429,100100,150751775,5270,5280,5280,5260,1007
|
||||
20250429,100000,145445675,5280,5290,5290,5260,181
|
||||
20250429,095900,144490025,5290,5240,5290,5240,4328
|
||||
20250429,095800,121743910,5245,5245,5245,5245,86
|
||||
20250429,095700,121292840,5250,5250,5250,5250,62
|
||||
20250429,095600,120967340,5250,5240,5250,5240,842
|
||||
20250429,095500,116554780,5230,5240,5240,5230,100
|
||||
20250429,095400,116031280,5230,5230,5230,5230,170
|
||||
20250429,095300,115142180,5240,5240,5240,5240,125
|
||||
20250429,095200,114487180,5240,5240,5240,5240,0
|
||||
20250429,095100,114487180,5240,5240,5240,5240,19
|
||||
20250429,095000,114387620,5240,5240,5240,5240,5
|
||||
20250429,094900,114361420,5240,5240,5240,5240,173
|
||||
20250429,094800,113454900,5240,5230,5240,5230,220
|
||||
20250429,094700,112304090,5230,5230,5230,5230,0
|
||||
20250429,094600,112304090,5230,5230,5230,5230,277
|
||||
20250429,094500,110855380,5230,5240,5240,5230,346
|
||||
20250429,094400,109045690,5250,5250,5250,5250,6
|
||||
20250429,094300,109014190,5250,5240,5250,5240,1091
|
||||
20250429,094200,103296390,5240,5240,5240,5240,110
|
||||
20250429,094100,102719990,5240,5235,5240,5235,61
|
||||
20250429,094000,102400650,5230,5230,5230,5230,302
|
||||
20250429,093900,100821190,5230,5230,5240,5230,840
|
||||
20250429,093800,96427410,5230,5220,5230,5220,33
|
||||
20250429,093700,96255100,5230,5230,5230,5230,7
|
||||
20250429,093600,96218490,5230,5230,5230,5230,13
|
||||
20250429,093500,96150500,5230,5220,5230,5220,202
|
||||
20250429,093400,95095910,5220,5220,5230,5220,395
|
||||
20250429,093300,93033850,5210,5220,5220,5210,74
|
||||
20250429,093200,92647990,5230,5230,5230,5230,0
|
||||
20250429,093100,92647990,5230,5220,5230,5220,885
|
||||
20250429,093000,88027710,5220,5220,5220,5220,2
|
||||
20250429,092900,88017270,5220,5220,5220,5220,0
|
||||
20250429,092800,88017270,5220,5220,5220,5220,136
|
||||
20250429,092700,87307350,5220,5220,5220,5220,45
|
||||
20250429,092600,87072450,5220,5210,5220,5210,1317
|
||||
20250429,092500,80210500,5210,5210,5210,5190,639
|
||||
20250429,092400,76892790,5220,5220,5220,5220,40
|
||||
20250429,092300,76683990,5220,5220,5220,5220,0
|
||||
20250429,092200,76683990,5220,5220,5220,5220,0
|
||||
20250429,092100,76683990,5220,5220,5220,5220,31
|
||||
20250429,092000,76522170,5220,5200,5220,5200,72
|
||||
20250429,091900,76147370,5220,5220,5220,5220,3
|
||||
20250429,091800,76131710,5220,5170,5220,5170,2863
|
||||
20250429,091700,61250050,5190,5190,5210,5180,42
|
||||
20250429,091600,61031550,5190,5200,5210,5170,898
|
||||
20250429,091500,56376560,5200,5220,5220,5200,106
|
||||
20250429,091400,55823340,5220,5220,5220,5210,768
|
||||
20250429,091300,51821490,5200,5230,5230,5200,2514
|
||||
20250429,091200,38731300,5230,5230,5230,5220,1346
|
||||
20250429,091100,31704300,5230,5250,5250,5230,644
|
||||
20250429,091000,28335280,5230,5230,5230,5230,383
|
||||
20250429,090900,26332190,5230,5230,5230,5230,156
|
||||
20250429,090800,25516310,5230,5230,5230,5230,10
|
||||
20250429,090700,25464010,5230,5220,5230,5220,610
|
||||
20250429,090600,22278840,5220,5220,5220,5220,730
|
||||
20250429,090500,18468240,5220,5220,5220,5220,575
|
||||
20250429,090400,15466740,5230,5230,5230,5230,2
|
||||
20250429,090300,15456280,5220,5230,5230,5220,693
|
||||
20250429,090200,11838710,5230,5230,5250,5200,480
|
||||
20250429,090100,9336020,5230,5250,5250,5230,1047
|
||||
20250429,090000,3858670,5250,5240,5250,5240,736
|
||||
|
Reference in New Issue
Block a user