Update 2025-04-29 2740 candle_min
This commit is contained in:
602
034220/min/candle-20250429.csv
Normal file
602
034220/min/candle-20250429.csv
Normal file
@@ -0,0 +1,602 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,190000,4535329130,8530,8530,8530,8530,67285
|
||||
20250429,185900,4535329130,8530,8530,8530,8530,0
|
||||
20250429,185800,4535329130,8530,8530,8530,8530,0
|
||||
20250429,185700,4535329130,8530,8530,8530,8530,0
|
||||
20250429,185600,4535329130,8530,8530,8530,8530,0
|
||||
20250429,185500,4535329130,8530,8530,8530,8530,0
|
||||
20250429,185400,4535329130,8530,8530,8530,8530,0
|
||||
20250429,185300,4535329130,8530,8530,8530,8530,0
|
||||
20250429,185200,4535329130,8530,8530,8530,8530,0
|
||||
20250429,185100,4535329130,8530,8530,8530,8530,0
|
||||
20250429,185000,4535329130,8530,8530,8530,8530,0
|
||||
20250429,184900,4535329130,8530,8530,8530,8530,0
|
||||
20250429,184800,4535329130,8530,8530,8530,8530,0
|
||||
20250429,184700,4535329130,8530,8530,8530,8530,0
|
||||
20250429,184600,4535329130,8530,8530,8530,8530,0
|
||||
20250429,184500,4535329130,8530,8530,8530,8530,0
|
||||
20250429,184400,4535329130,8530,8530,8530,8530,0
|
||||
20250429,184300,4535329130,8530,8530,8530,8530,0
|
||||
20250429,184200,4535329130,8530,8530,8530,8530,0
|
||||
20250429,184100,4535329130,8530,8530,8530,8530,0
|
||||
20250429,184000,4535329130,8530,8530,8530,8530,0
|
||||
20250429,183900,4535329130,8530,8530,8530,8530,0
|
||||
20250429,183800,4535329130,8530,8530,8530,8530,0
|
||||
20250429,183700,4535329130,8530,8530,8530,8530,0
|
||||
20250429,183600,4535329130,8530,8530,8530,8530,0
|
||||
20250429,183500,4535329130,8530,8530,8530,8530,0
|
||||
20250429,183400,4535329130,8530,8530,8530,8530,0
|
||||
20250429,183300,4535329130,8530,8530,8530,8530,0
|
||||
20250429,183200,4535329130,8530,8530,8530,8530,0
|
||||
20250429,183100,4535329130,8530,8530,8530,8530,0
|
||||
20250429,183000,4535329130,8530,8530,8530,8530,67285
|
||||
20250429,182900,4535329130,8530,8530,8530,8530,0
|
||||
20250429,182800,4535329130,8530,8530,8530,8530,0
|
||||
20250429,182700,4535329130,8530,8530,8530,8530,0
|
||||
20250429,182600,4535329130,8530,8530,8530,8530,0
|
||||
20250429,182500,4535329130,8530,8530,8530,8530,0
|
||||
20250429,182400,4535329130,8530,8530,8530,8530,0
|
||||
20250429,182300,4535329130,8530,8530,8530,8530,0
|
||||
20250429,182200,4535329130,8530,8530,8530,8530,0
|
||||
20250429,182100,4535329130,8530,8530,8530,8530,0
|
||||
20250429,182000,4535329130,8530,8530,8530,8530,0
|
||||
20250429,181900,4535329130,8530,8530,8530,8530,0
|
||||
20250429,181800,4535329130,8530,8530,8530,8530,0
|
||||
20250429,181700,4535329130,8530,8530,8530,8530,0
|
||||
20250429,181600,4535329130,8530,8530,8530,8530,0
|
||||
20250429,181500,4535329130,8530,8530,8530,8530,0
|
||||
20250429,181400,4535329130,8530,8530,8530,8530,0
|
||||
20250429,181300,4535329130,8530,8530,8530,8530,0
|
||||
20250429,181200,4535329130,8530,8530,8530,8530,0
|
||||
20250429,181100,4535329130,8530,8530,8530,8530,0
|
||||
20250429,181000,4535329130,8530,8530,8530,8530,0
|
||||
20250429,180900,4535329130,8530,8530,8530,8530,0
|
||||
20250429,180800,4535329130,8530,8530,8530,8530,0
|
||||
20250429,180700,4535329130,8530,8530,8530,8530,0
|
||||
20250429,180600,4535329130,8530,8530,8530,8530,0
|
||||
20250429,180500,4535329130,8530,8530,8530,8530,0
|
||||
20250429,180400,4535329130,8530,8530,8530,8530,0
|
||||
20250429,180300,4535329130,8530,8530,8530,8530,0
|
||||
20250429,180200,4535329130,8530,8530,8530,8530,0
|
||||
20250429,180100,4535329130,8530,8530,8530,8530,0
|
||||
20250429,180000,4535329130,8530,8530,8530,8530,67285
|
||||
20250429,175900,4535329130,8530,8530,8530,8530,0
|
||||
20250429,175800,4535329130,8530,8530,8530,8530,0
|
||||
20250429,175700,4535329130,8530,8530,8530,8530,0
|
||||
20250429,175600,4535329130,8530,8530,8530,8530,0
|
||||
20250429,175500,4535329130,8530,8530,8530,8530,0
|
||||
20250429,175400,4535329130,8530,8530,8530,8530,0
|
||||
20250429,175300,4535329130,8530,8530,8530,8530,0
|
||||
20250429,175200,4535329130,8530,8530,8530,8530,0
|
||||
20250429,175100,4535329130,8530,8530,8530,8530,0
|
||||
20250429,175000,4535329130,8530,8530,8530,8530,0
|
||||
20250429,174900,4535329130,8530,8530,8530,8530,0
|
||||
20250429,174800,4535329130,8530,8530,8530,8530,0
|
||||
20250429,174700,4535329130,8530,8530,8530,8530,0
|
||||
20250429,174600,4535329130,8530,8530,8530,8530,0
|
||||
20250429,174500,4535329130,8530,8530,8530,8530,0
|
||||
20250429,174400,4535329130,8530,8530,8530,8530,0
|
||||
20250429,174300,4535329130,8530,8530,8530,8530,0
|
||||
20250429,174200,4535329130,8530,8530,8530,8530,0
|
||||
20250429,174100,4535329130,8530,8530,8530,8530,0
|
||||
20250429,174000,4535329130,8530,8530,8530,8530,0
|
||||
20250429,173900,4535329130,8530,8530,8530,8530,0
|
||||
20250429,173800,4535329130,8530,8530,8530,8530,0
|
||||
20250429,173700,4535329130,8530,8530,8530,8530,0
|
||||
20250429,173600,4535329130,8530,8530,8530,8530,0
|
||||
20250429,173500,4535329130,8530,8530,8530,8530,0
|
||||
20250429,173400,4535329130,8530,8530,8530,8530,0
|
||||
20250429,173300,4535329130,8530,8530,8530,8530,0
|
||||
20250429,173200,4535329130,8530,8530,8530,8530,0
|
||||
20250429,173100,4535329130,8530,8530,8530,8530,0
|
||||
20250429,173000,4535329130,8530,8530,8530,8530,67285
|
||||
20250429,172900,4535329130,8530,8530,8530,8530,0
|
||||
20250429,172800,4535329130,8530,8530,8530,8530,0
|
||||
20250429,172700,4535329130,8530,8530,8530,8530,0
|
||||
20250429,172600,4535329130,8530,8530,8530,8530,0
|
||||
20250429,172500,4535329130,8530,8530,8530,8530,0
|
||||
20250429,172400,4535329130,8530,8530,8530,8530,0
|
||||
20250429,172300,4535329130,8530,8530,8530,8530,0
|
||||
20250429,172200,4535329130,8530,8530,8530,8530,0
|
||||
20250429,172100,4535329130,8530,8530,8530,8530,0
|
||||
20250429,172000,4535329130,8530,8530,8530,8530,0
|
||||
20250429,171900,4535329130,8530,8530,8530,8530,0
|
||||
20250429,171800,4535329130,8530,8530,8530,8530,0
|
||||
20250429,171700,4535329130,8530,8530,8530,8530,0
|
||||
20250429,171600,4535329130,8530,8530,8530,8530,0
|
||||
20250429,171500,4535329130,8530,8530,8530,8530,0
|
||||
20250429,171400,4535329130,8530,8530,8530,8530,0
|
||||
20250429,171300,4535329130,8530,8530,8530,8530,0
|
||||
20250429,171200,4535329130,8530,8530,8530,8530,0
|
||||
20250429,171100,4535329130,8530,8530,8530,8530,0
|
||||
20250429,171000,4535329130,8530,8530,8530,8530,0
|
||||
20250429,170900,4535329130,8530,8530,8530,8530,0
|
||||
20250429,170800,4535329130,8530,8530,8530,8530,0
|
||||
20250429,170700,4535329130,8530,8530,8530,8530,0
|
||||
20250429,170600,4535329130,8530,8530,8530,8530,0
|
||||
20250429,170500,4535329130,8530,8530,8530,8530,0
|
||||
20250429,170400,4535329130,8530,8530,8530,8530,0
|
||||
20250429,170300,4535329130,8530,8530,8530,8530,0
|
||||
20250429,170200,4535329130,8530,8530,8530,8530,0
|
||||
20250429,170100,4535329130,8530,8530,8530,8530,0
|
||||
20250429,170000,4535329130,8530,8530,8530,8530,67285
|
||||
20250429,165900,4535329130,8530,8530,8530,8530,0
|
||||
20250429,165800,4535329130,8530,8530,8530,8530,0
|
||||
20250429,165700,4535329130,8530,8530,8530,8530,0
|
||||
20250429,165600,4535329130,8530,8530,8530,8530,0
|
||||
20250429,165500,4535329130,8530,8530,8530,8530,0
|
||||
20250429,165400,4535329130,8530,8530,8530,8530,0
|
||||
20250429,165300,4535329130,8530,8530,8530,8530,0
|
||||
20250429,165200,4535329130,8530,8530,8530,8530,0
|
||||
20250429,165100,4535329130,8530,8530,8530,8530,0
|
||||
20250429,165000,4535329130,8530,8530,8530,8530,0
|
||||
20250429,164900,4535329130,8530,8530,8530,8530,0
|
||||
20250429,164800,4535329130,8530,8530,8530,8530,0
|
||||
20250429,164700,4535329130,8530,8530,8530,8530,0
|
||||
20250429,164600,4535329130,8530,8530,8530,8530,0
|
||||
20250429,164500,4535329130,8530,8530,8530,8530,0
|
||||
20250429,164400,4535329130,8530,8530,8530,8530,0
|
||||
20250429,164300,4535329130,8530,8530,8530,8530,0
|
||||
20250429,164200,4535329130,8530,8530,8530,8530,0
|
||||
20250429,164100,4535329130,8530,8530,8530,8530,0
|
||||
20250429,164000,4535329130,8530,8530,8530,8530,0
|
||||
20250429,163900,4535329130,8530,8530,8530,8530,0
|
||||
20250429,163800,4535329130,8530,8530,8530,8530,0
|
||||
20250429,163700,4535329130,8530,8530,8530,8530,0
|
||||
20250429,163600,4535329130,8530,8530,8530,8530,0
|
||||
20250429,163500,4535329130,8530,8530,8530,8530,0
|
||||
20250429,163400,4535329130,8530,8530,8530,8530,0
|
||||
20250429,163300,4535329130,8530,8530,8530,8530,0
|
||||
20250429,163200,4535329130,8530,8530,8530,8530,0
|
||||
20250429,163100,4535329130,8530,8530,8530,8530,0
|
||||
20250429,163000,4535329130,8530,8530,8530,8530,67285
|
||||
20250429,162900,4535329130,8530,8530,8530,8530,0
|
||||
20250429,162800,4535329130,8530,8530,8530,8530,0
|
||||
20250429,162700,4535329130,8530,8530,8530,8530,0
|
||||
20250429,162600,4535329130,8530,8530,8530,8530,0
|
||||
20250429,162500,4535329130,8530,8530,8530,8530,0
|
||||
20250429,162400,4535329130,8530,8530,8530,8530,0
|
||||
20250429,162300,4535329130,8530,8530,8530,8530,0
|
||||
20250429,162200,4535329130,8530,8530,8530,8530,0
|
||||
20250429,162100,4535329130,8530,8530,8530,8530,0
|
||||
20250429,162000,4535329130,8530,8530,8530,8530,0
|
||||
20250429,161900,4535329130,8530,8530,8530,8530,0
|
||||
20250429,161800,4535329130,8530,8530,8530,8530,0
|
||||
20250429,161700,4535329130,8530,8530,8530,8530,0
|
||||
20250429,161600,4535329130,8530,8530,8530,8530,0
|
||||
20250429,161500,4535329130,8530,8530,8530,8530,0
|
||||
20250429,161400,4535329130,8530,8530,8530,8530,0
|
||||
20250429,161300,4535329130,8530,8530,8530,8530,0
|
||||
20250429,161200,4535329130,8530,8530,8530,8530,0
|
||||
20250429,161100,4535329130,8530,8530,8530,8530,0
|
||||
20250429,161000,4535329130,8530,8530,8530,8530,0
|
||||
20250429,160900,4535329130,8530,8530,8530,8530,0
|
||||
20250429,160800,4535329130,8530,8530,8530,8530,0
|
||||
20250429,160700,4535329130,8530,8530,8530,8530,0
|
||||
20250429,160600,4535329130,8530,8530,8530,8530,0
|
||||
20250429,160500,4535329130,8530,8530,8530,8530,0
|
||||
20250429,160400,4535329130,8530,8530,8530,8530,0
|
||||
20250429,160300,4535329130,8530,8530,8530,8530,0
|
||||
20250429,160200,4535329130,8530,8530,8530,8530,0
|
||||
20250429,160100,4535329130,8530,8530,8530,8530,0
|
||||
20250429,160000,4535329130,8530,8530,8530,8530,67285
|
||||
20250429,155900,4535329130,8530,8530,8530,8530,0
|
||||
20250429,155800,4535329130,8530,8530,8530,8530,0
|
||||
20250429,155700,4535329130,8530,8530,8530,8530,0
|
||||
20250429,155600,4535329130,8530,8530,8530,8530,0
|
||||
20250429,155500,4535329130,8530,8530,8530,8530,0
|
||||
20250429,155400,4535329130,8530,8530,8530,8530,0
|
||||
20250429,155300,4535329130,8530,8530,8530,8530,0
|
||||
20250429,155200,4535329130,8530,8530,8530,8530,0
|
||||
20250429,155100,4535329130,8530,8530,8530,8530,0
|
||||
20250429,155000,4535329130,8530,8530,8530,8530,0
|
||||
20250429,154900,4535329130,8530,8530,8530,8530,0
|
||||
20250429,154800,4535329130,8530,8530,8530,8530,0
|
||||
20250429,154700,4535329130,8530,8530,8530,8530,0
|
||||
20250429,154600,4535329130,8530,8530,8530,8530,0
|
||||
20250429,154500,4535329130,8530,8530,8530,8530,0
|
||||
20250429,154400,4535329130,8530,8530,8530,8530,0
|
||||
20250429,154300,4535329130,8530,8530,8530,8530,0
|
||||
20250429,154200,4535329130,8530,8530,8530,8530,0
|
||||
20250429,154100,4535329130,8530,8530,8530,8530,0
|
||||
20250429,154000,4535329130,8530,8530,8530,8530,0
|
||||
20250429,153900,4535329130,8530,8530,8530,8530,0
|
||||
20250429,153800,4535329130,8530,8530,8530,8530,0
|
||||
20250429,153700,4535329130,8530,8530,8530,8530,0
|
||||
20250429,153600,4535329130,8530,8530,8530,8530,0
|
||||
20250429,153500,4535329130,8530,8530,8530,8530,0
|
||||
20250429,153400,4535329130,8530,8530,8530,8530,0
|
||||
20250429,153300,4535329130,8530,8530,8530,8530,0
|
||||
20250429,153200,4535329130,8530,8530,8530,8530,0
|
||||
20250429,153100,4535329130,8530,8530,8530,8530,0
|
||||
20250429,153000,4535329130,8530,8530,8530,8530,134570
|
||||
20250429,152900,3961388080,8530,8530,8530,8530,0
|
||||
20250429,152800,3961388080,8530,8530,8530,8530,0
|
||||
20250429,152700,3961388080,8530,8530,8530,8530,0
|
||||
20250429,152600,3961388080,8530,8530,8530,8530,0
|
||||
20250429,152500,3961388080,8530,8530,8530,8530,0
|
||||
20250429,152400,3961388080,8530,8530,8530,8530,0
|
||||
20250429,152300,3961388080,8530,8530,8530,8530,0
|
||||
20250429,152200,3961388080,8530,8530,8530,8530,0
|
||||
20250429,152100,3961388080,8530,8530,8530,8530,0
|
||||
20250429,152000,3961388080,8530,8530,8530,8530,0
|
||||
20250429,151900,3961388080,8530,8510,8530,8510,3911
|
||||
20250429,151800,3928070510,8520,8510,8520,8500,1842
|
||||
20250429,151700,3912407680,8510,8530,8530,8510,3198
|
||||
20250429,151600,3885149940,8520,8500,8530,8500,17575
|
||||
20250429,151500,3735655250,8490,8490,8500,8490,1612
|
||||
20250429,151400,3721968000,8490,8500,8500,8490,913
|
||||
20250429,151300,3714215150,8500,8490,8500,8490,3329
|
||||
20250429,151200,3685932430,8490,8490,8500,8490,2429
|
||||
20250429,151100,3665306240,8490,8490,8500,8490,1876
|
||||
20250429,151000,3649376740,8490,8500,8500,8490,1584
|
||||
20250429,150900,3635919500,8500,8500,8510,8490,1385
|
||||
20250429,150800,3624147890,8500,8500,8510,8500,446
|
||||
20250429,150700,3620356870,8500,8500,8510,8500,134
|
||||
20250429,150600,3619217850,8500,8510,8510,8500,1516
|
||||
20250429,150500,3606331800,8500,8510,8510,8500,396
|
||||
20250429,150400,3602965730,8500,8500,8510,8500,143
|
||||
20250429,150300,3601750210,8510,8510,8510,8500,874
|
||||
20250429,150200,3594321180,8500,8510,8510,8500,118
|
||||
20250429,150100,3593318150,8500,8510,8510,8500,2689
|
||||
20250429,150000,3570461630,8500,8500,8510,8500,72
|
||||
20250429,145900,3569849570,8510,8510,8510,8510,4
|
||||
20250429,145800,3569815530,8510,8510,8510,8510,3
|
||||
20250429,145700,3569790000,8510,8510,8510,8500,19
|
||||
20250429,145600,3569628410,8500,8510,8510,8500,9
|
||||
20250429,145500,3569551830,8510,8510,8510,8500,2333
|
||||
20250429,145400,3549699360,8510,8510,8510,8500,1490
|
||||
20250429,145300,3537023770,8510,8510,8510,8500,150
|
||||
20250429,145200,3535747650,8510,8500,8510,8500,335
|
||||
20250429,145100,3532900130,8500,8500,8510,8500,128
|
||||
20250429,145000,3531812110,8510,8510,8510,8500,3
|
||||
20250429,144900,3531786590,8510,8510,8510,8500,55
|
||||
20250429,144800,3531319060,8510,8500,8510,8500,176
|
||||
20250429,144700,3529823040,8500,8500,8510,8490,62
|
||||
20250429,144600,3529296040,8500,8500,8510,8500,2411
|
||||
20250429,144500,3508802290,8500,8490,8500,8490,11733
|
||||
20250429,144400,3409182850,8490,8490,8490,8480,389
|
||||
20250429,144300,3405880900,8490,8480,8490,8480,353
|
||||
20250429,144200,3402885890,8490,8490,8490,8480,120
|
||||
20250429,144100,3401867820,8490,8480,8490,8480,273
|
||||
20250429,144000,3399550190,8490,8490,8490,8480,14
|
||||
20250429,143900,3399431350,8490,8490,8490,8480,140
|
||||
20250429,143800,3398244050,8490,8490,8490,8480,146
|
||||
20250429,143700,3397005740,8490,8490,8490,8480,148
|
||||
20250429,143600,3395750570,8480,8480,8490,8480,126
|
||||
20250429,143500,3394681070,8480,8490,8490,8480,604
|
||||
20250429,143400,3389553860,8480,8485,8490,8480,950
|
||||
20250429,143300,3381492850,8480,8480,8490,8480,266
|
||||
20250429,143200,3379236670,8480,8490,8490,8480,161
|
||||
20250429,143100,3377871010,8480,8480,8485,8480,738
|
||||
20250429,143000,3371612760,8490,8480,8490,8480,142
|
||||
20250429,142900,3370408060,8480,8480,8490,8480,852
|
||||
20250429,142800,3363179730,8490,8490,8490,8480,991
|
||||
20250429,142700,3354772990,8490,8480,8490,8480,51
|
||||
20250429,142600,3354340050,8490,8480,8490,8480,241
|
||||
20250429,142500,3352295120,8490,8490,8490,8480,346
|
||||
20250429,142400,3349358510,8480,8490,8490,8480,196
|
||||
20250429,142300,3347695930,8490,8490,8490,8480,301
|
||||
20250429,142200,3345142690,8490,8490,8490,8480,228
|
||||
20250429,142100,3343208030,8490,8480,8490,8480,1539
|
||||
20250429,142000,3330151340,8480,8480,8490,8480,583
|
||||
20250429,141900,3325206770,8480,8490,8490,8480,1469
|
||||
20250429,141800,3312738470,8500,8490,8500,8490,419
|
||||
20250429,141700,3309180710,8500,8490,8500,8490,824
|
||||
20250429,141600,3302184060,8490,8490,8490,8490,479
|
||||
20250429,141500,3298117350,8490,8490,8500,8490,596
|
||||
20250429,141400,3293057230,8490,8500,8500,8490,466
|
||||
20250429,141300,3289100390,8490,8490,8500,8490,567
|
||||
20250429,141200,3284286500,8490,8500,8500,8490,447
|
||||
20250429,141100,3280490820,8490,8490,8500,8490,630
|
||||
20250429,141000,3275141750,8490,8490,8490,8490,112
|
||||
20250429,140900,3274190870,8490,8500,8500,8490,4385
|
||||
20250429,140800,3236919200,8500,8500,8500,8490,421
|
||||
20250429,140700,3233341300,8500,8490,8500,8490,478
|
||||
20250429,140600,3229283070,8490,8480,8490,8480,15705
|
||||
20250429,140500,3095949950,8480,8490,8490,8480,532
|
||||
20250429,140400,3091437980,8480,8480,8490,8480,957
|
||||
20250429,140300,3083321220,8490,8480,8490,8480,564
|
||||
20250429,140200,3078538470,8480,8480,8490,8480,604
|
||||
20250429,140100,3073416220,8490,8490,8490,8480,2401
|
||||
20250429,140000,3053031780,8480,8480,8490,8480,618
|
||||
20250429,135900,3047790830,8480,8490,8490,8480,1429
|
||||
20250429,135800,3035667290,8490,8490,8500,8490,630
|
||||
20250429,135700,3030317880,8490,8490,8490,8490,546
|
||||
20250429,135600,3025682340,8500,8510,8510,8490,20551
|
||||
20250429,135500,2851011270,8510,8500,8510,8500,601
|
||||
20250429,135400,2845897710,8500,8510,8520,8500,3617
|
||||
20250429,135300,2815117730,8510,8520,8520,8510,905
|
||||
20250429,135200,2807410370,8510,8520,8520,8510,2716
|
||||
20250429,135100,2784270120,8520,8520,8530,8520,59
|
||||
20250429,135000,2783767390,8520,8520,8520,8520,213
|
||||
20250429,134900,2781952630,8520,8520,8530,8520,1354
|
||||
20250429,134800,2770414590,8520,8540,8540,8520,2484
|
||||
20250429,134700,2749226870,8540,8530,8540,8530,147
|
||||
20250429,134600,2747972040,8540,8540,8540,8530,133
|
||||
20250429,134500,2746836280,8530,8530,8540,8530,108
|
||||
20250429,134400,2745914080,8530,8530,8530,8530,5
|
||||
20250429,134300,2745871430,8530,8540,8540,8530,317
|
||||
20250429,134200,2743165680,8540,8530,8540,8530,199
|
||||
20250429,134100,2741467840,8530,8530,8530,8530,94
|
||||
20250429,134000,2740666020,8530,8540,8540,8530,35
|
||||
20250429,133900,2740367170,8540,8530,8540,8530,284
|
||||
20250429,133800,2737942790,8530,8530,8530,8530,5
|
||||
20250429,133700,2737900140,8530,8530,8530,8530,155
|
||||
20250429,133600,2736577990,8540,8530,8540,8530,1120
|
||||
20250429,133500,2727023720,8530,8530,8540,8530,26
|
||||
20250429,133400,2726801760,8530,8530,8530,8530,223
|
||||
20250429,133300,2724899570,8540,8540,8540,8530,150
|
||||
20250429,133200,2723619200,8530,8540,8540,8530,149
|
||||
20250429,133100,2722346970,8540,8530,8540,8530,45
|
||||
20250429,133000,2721962740,8540,8520,8540,8520,2160
|
||||
20250429,132900,2703538270,8520,8520,8530,8520,100
|
||||
20250429,132800,2702686170,8520,8520,8520,8520,32
|
||||
20250429,132700,2702413530,8520,8510,8530,8510,287
|
||||
20250429,132600,2699967990,8510,8510,8530,8510,72
|
||||
20250429,132500,2699355170,8530,8510,8530,8510,1423
|
||||
20250429,132400,2687230430,8520,8520,8520,8510,1010
|
||||
20250429,132300,2678625290,8520,8520,8520,8520,23
|
||||
20250429,132200,2678429330,8520,8510,8520,8510,1263
|
||||
20250429,132100,2667668630,8510,8520,8520,8510,38
|
||||
20250429,132000,2667344940,8510,8520,8520,8510,1077
|
||||
20250429,131900,2658168960,8510,8520,8520,8510,624
|
||||
20250429,131800,2652853040,8520,8510,8520,8510,1432
|
||||
20250429,131700,2640652450,8510,8510,8510,8510,769
|
||||
20250429,131600,2634108260,8510,8510,8510,8500,1536
|
||||
20250429,131500,2621036940,8500,8510,8510,8500,2242
|
||||
20250429,131400,2601957570,8510,8510,8520,8500,3085
|
||||
20250429,131300,2575703410,8520,8520,8520,8510,221
|
||||
20250429,131200,2573821360,8520,8520,8520,8510,340
|
||||
20250429,131100,2570925780,8510,8520,8520,8510,374
|
||||
20250429,131000,2567742350,8520,8510,8520,8510,116
|
||||
20250429,130900,2566754130,8520,8520,8520,8510,195
|
||||
20250429,130800,2565093840,8520,8520,8520,8510,109
|
||||
20250429,130700,2564165205,8520,8520,8520,8510,109
|
||||
20250429,130600,2563236575,8520,8510,8520,8510,1944
|
||||
20250429,130500,2546673785,8520,8520,8520,8520,274
|
||||
20250429,130400,2544339305,8520,8520,8520,8510,143
|
||||
20250429,130300,2543121345,8520,8520,8520,8520,208
|
||||
20250429,130200,2541349185,8520,8520,8520,8520,164
|
||||
20250429,130100,2539951905,8520,8520,8520,8520,1
|
||||
20250429,130000,2539943385,8520,8520,8520,8520,55
|
||||
20250429,125900,2539474785,8510,8520,8520,8510,52
|
||||
20250429,125800,2539031775,8520,8510,8520,8510,593
|
||||
20250429,125700,2533979895,8520,8520,8530,8520,3998
|
||||
20250429,125600,2499916345,8520,8520,8520,8515,130
|
||||
20250429,125500,2498808795,8515,8515,8520,8515,141
|
||||
20250429,125400,2497607875,8520,8520,8520,8515,163
|
||||
20250429,125300,2496219620,8520,8520,8520,8510,4392
|
||||
20250429,125200,2458801410,8520,8520,8520,8520,1287
|
||||
20250429,125100,2447836170,8520,8520,8520,8520,77
|
||||
20250429,125000,2447180130,8520,8520,8520,8520,100
|
||||
20250429,124900,2446328130,8520,8510,8520,8510,124
|
||||
20250429,124800,2445271930,8510,8520,8520,8510,2658
|
||||
20250429,124700,2422642560,8530,8520,8530,8520,338
|
||||
20250429,124600,2419761510,8530,8520,8530,8520,860
|
||||
20250429,124500,2412432930,8520,8530,8530,8520,976
|
||||
20250429,124400,2404108680,8530,8530,8530,8530,92
|
||||
20250429,124300,2403323920,8530,8520,8530,8520,858
|
||||
20250429,124200,2396008690,8520,8520,8520,8520,5
|
||||
20250429,124100,2395966090,8520,8520,8530,8520,128
|
||||
20250429,124000,2394875470,8530,8530,8530,8520,2516
|
||||
20250429,123900,2373432250,8520,8540,8540,8520,3023
|
||||
20250429,123800,2347645730,8540,8540,8540,8530,833
|
||||
20250429,123700,2340533850,8540,8540,8540,8540,30
|
||||
20250429,123600,2340277650,8540,8540,8540,8540,800
|
||||
20250429,123500,2333445650,8540,8540,8540,8540,0
|
||||
20250429,123400,2333445650,8540,8540,8540,8540,192
|
||||
20250429,123300,2331805970,8540,8530,8540,8530,128
|
||||
20250429,123200,2330712910,8530,8540,8540,8530,810
|
||||
20250429,123100,2323795620,8540,8550,8550,8540,859
|
||||
20250429,123000,2316451180,8550,8540,8560,8530,305
|
||||
20250429,122900,2313846230,8540,8540,8540,8540,20
|
||||
20250429,122800,2313675430,8540,8550,8560,8540,683
|
||||
20250429,122700,2307841010,8550,8555,8560,8550,566
|
||||
20250429,122600,2302999795,8550,8550,8560,8550,72
|
||||
20250429,122500,2302383745,8550,8530,8560,8530,10160
|
||||
20250429,122400,2215593105,8540,8540,8540,8530,97
|
||||
20250429,122300,2214764770,8540,8540,8540,8540,620
|
||||
20250429,122200,2209469970,8540,8540,8540,8540,789
|
||||
20250429,122100,2202731910,8540,8540,8540,8540,1589
|
||||
20250429,122000,2189161850,8540,8540,8540,8540,89
|
||||
20250429,121900,2188401790,8530,8540,8540,8530,81
|
||||
20250429,121800,2187710080,8540,8540,8540,8540,2428
|
||||
20250429,121700,2166974960,8540,8540,8550,8510,7726
|
||||
20250429,121600,2101130940,8550,8550,8550,8550,17
|
||||
20250429,121500,2100985590,8550,8560,8560,8550,956
|
||||
20250429,121400,2092807440,8560,8570,8570,8560,5241
|
||||
20250429,121300,2047942890,8560,8570,8570,8560,3735
|
||||
20250429,121200,2015934085,8570,8570,8570,8560,1063
|
||||
20250429,121100,2006824505,8570,8570,8570,8560,775
|
||||
20250429,121000,2000187750,8570,8570,8570,8570,314
|
||||
20250429,120900,1997496770,8570,8570,8570,8570,1672
|
||||
20250429,120800,1983167730,8570,8570,8570,8560,60
|
||||
20250429,120700,1982653540,8570,8560,8570,8560,152
|
||||
20250429,120600,1981351580,8570,8570,8570,8570,116
|
||||
20250429,120500,1980357460,8570,8570,8570,8560,183
|
||||
20250429,120400,1978790180,8570,8570,8570,8560,151
|
||||
20250429,120300,1977496800,8570,8570,8570,8570,108
|
||||
20250429,120200,1976571240,8570,8570,8570,8570,0
|
||||
20250429,120100,1976571240,8570,8575,8580,8560,4167
|
||||
20250429,120000,1940860495,8580,8580,8580,8570,226
|
||||
20250429,115900,1938921475,8580,8580,8580,8570,197
|
||||
20250429,115800,1937231395,8580,8580,8580,8580,287
|
||||
20250429,115700,1934768935,8580,8580,8580,8580,174
|
||||
20250429,115600,1933276015,8580,8580,8580,8570,196
|
||||
20250429,115500,1931594885,8580,8580,8580,8580,115
|
||||
20250429,115400,1930608185,8580,8580,8580,8570,187
|
||||
20250429,115300,1929003775,8580,8580,8580,8580,142
|
||||
20250429,115200,1927785415,8570,8580,8580,8570,1493
|
||||
20250429,115100,1914988825,8580,8580,8580,8570,186
|
||||
20250429,115000,1913392975,8580,8570,8580,8570,1212
|
||||
20250429,114900,1903004025,8580,8580,8580,8570,443
|
||||
20250429,114800,1899206395,8580,8580,8580,8580,204
|
||||
20250429,114700,1897456075,8580,8580,8580,8570,3160
|
||||
20250429,114600,1870372885,8580,8580,8580,8580,144
|
||||
20250429,114500,1869137365,8580,8580,8580,8580,118
|
||||
20250429,114400,1868124925,8580,8570,8580,8570,221
|
||||
20250429,114300,1866228785,8570,8580,8580,8570,503
|
||||
20250429,114200,1861915825,8580,8580,8580,8580,1475
|
||||
20250429,114100,1849260325,8590,8590,8590,8580,614
|
||||
20250429,114000,1843990055,8590,8590,8590,8580,811
|
||||
20250429,113900,1837024065,8600,8590,8600,8590,1302
|
||||
20250429,113800,1825838505,8590,8590,8600,8590,578
|
||||
20250429,113700,1820873255,8600,8600,8600,8590,255
|
||||
20250429,113600,1818681995,8590,8590,8600,8590,2094
|
||||
20250429,113500,1800694155,8580,8590,8590,8580,270
|
||||
20250429,113400,1798375055,8590,8590,8590,8580,1434
|
||||
20250429,113300,1786058435,8600,8590,8600,8590,3938
|
||||
20250429,113200,1752227495,8590,8580,8590,8580,8838
|
||||
20250429,113100,1676382485,8580,8590,8590,8570,2653
|
||||
20250429,113000,1653619845,8590,8580,8590,8580,1190
|
||||
20250429,112900,1643408155,8580,8590,8590,8580,301
|
||||
20250429,112800,1640823895,8590,8590,8590,8580,255
|
||||
20250429,112700,1638634445,8580,8590,8590,8580,391
|
||||
20250429,112600,1635277645,8590,8590,8590,8590,202
|
||||
20250429,112500,1633542465,8580,8580,8590,8580,800
|
||||
20250429,112400,1626677155,8580,8590,8590,8580,3874
|
||||
20250429,112300,1593437245,8590,8590,8590,8580,176
|
||||
20250429,112200,1591925555,8590,8580,8590,8580,427
|
||||
20250429,112100,1588260195,8590,8590,8590,8580,5846
|
||||
20250429,112000,1538098595,8590,8590,8590,8590,165
|
||||
20250429,111900,1536681245,8590,8590,8590,8585,182
|
||||
20250429,111800,1535118115,8580,8590,8590,8580,229
|
||||
20250429,111700,1533151695,8580,8590,8590,8580,598
|
||||
20250429,111600,1528016915,8580,8590,8590,8580,577
|
||||
20250429,111500,1523062545,8590,8580,8590,8580,158
|
||||
20250429,111400,1521705375,8590,8590,8590,8580,235
|
||||
20250429,111300,1519686815,8570,8580,8590,8570,1365
|
||||
20250429,111200,1507973705,8590,8580,8590,8580,2811
|
||||
20250429,111100,1483851050,8580,8580,8580,8570,951
|
||||
20250429,111000,1475691870,8580,8580,8590,8570,2407
|
||||
20250429,110900,1455038380,8590,8590,8590,8580,425
|
||||
20250429,110800,1451390610,8590,8580,8590,8580,396
|
||||
20250429,110700,1447991530,8590,8570,8590,8570,5922
|
||||
20250429,110600,1397180430,8580,8590,8590,8570,1864
|
||||
20250429,110500,1381187030,8590,8590,8590,8580,361
|
||||
20250429,110400,1378088240,8590,8590,8590,8580,283
|
||||
20250429,110300,1375658370,8590,8600,8600,8580,2167
|
||||
20250429,110200,1357042750,8600,8600,8600,8590,1566
|
||||
20250429,110100,1343587040,8590,8580,8600,8580,3364
|
||||
20250429,110000,1314684830,8590,8590,8590,8580,283
|
||||
20250429,105900,1312254900,8590,8580,8590,8580,134
|
||||
20250429,105800,1311103940,8590,8580,8590,8580,1493
|
||||
20250429,105700,1298291775,8580,8580,8590,8580,124
|
||||
20250429,105600,1297226715,8580,8600,8600,8580,1117
|
||||
20250429,105500,1287631865,8590,8590,8600,8590,530
|
||||
20250429,105400,1283078485,8600,8590,8600,8590,164
|
||||
20250429,105300,1281668125,8600,8600,8600,8590,279
|
||||
20250429,105200,1279269765,8600,8590,8600,8580,2085
|
||||
20250429,105100,1261358585,8600,8600,8600,8590,1815
|
||||
20250429,105000,1245760645,8590,8590,8600,8590,1383
|
||||
20250429,104900,1233879605,8590,8590,8600,8590,97
|
||||
20250429,104800,1233045545,8600,8600,8600,8590,759
|
||||
20250429,104700,1226521195,8600,8590,8600,8580,7373
|
||||
20250429,104600,1163185545,8590,8570,8590,8570,18842
|
||||
20250429,104500,1001622675,8570,8570,8570,8570,132
|
||||
20250429,104400,1000491435,8570,8570,8570,8570,55
|
||||
20250429,104300,1000020085,8570,8560,8570,8560,1086
|
||||
20250429,104200,990723035,8560,8570,8570,8560,472
|
||||
20250429,104100,986678060,8570,8560,8570,8560,2820
|
||||
20250429,104000,962535020,8560,8560,8560,8560,253
|
||||
20250429,103900,960369340,8560,8550,8560,8550,185
|
||||
20250429,103800,958786420,8560,8560,8560,8550,110
|
||||
20250429,103700,957844840,8560,8560,8560,8550,497
|
||||
20250429,103600,953590560,8560,8560,8560,8550,133
|
||||
20250429,103500,952452120,8560,8560,8560,8550,119
|
||||
20250429,103400,951433780,8560,8570,8570,8550,3854
|
||||
20250429,103300,918442620,8570,8560,8570,8560,1578
|
||||
20250429,103200,904934020,8560,8550,8560,8550,116
|
||||
20250429,103100,903941160,8560,8560,8560,8560,149
|
||||
20250429,103000,902665720,8560,8560,8560,8550,2305
|
||||
20250429,102900,882934940,8560,8560,8560,8550,293
|
||||
20250429,102800,880427400,8560,8560,8560,8550,174
|
||||
20250429,102700,878938480,8560,8560,8560,8550,215
|
||||
20250429,102600,877098970,8560,8555,8560,8550,237
|
||||
20250429,102500,875070320,8560,8550,8560,8540,2263
|
||||
20250429,102400,855720750,8550,8550,8550,8540,134
|
||||
20250429,102300,854575060,8550,8540,8550,8540,1901
|
||||
20250429,102200,838339100,8550,8540,8550,8540,950
|
||||
20250429,102100,830216680,8550,8550,8550,8540,191
|
||||
20250429,102000,828583640,8550,8540,8550,8540,255
|
||||
20250429,101900,826403450,8550,8545,8550,8540,647
|
||||
20250429,101800,820873720,8540,8555,8555,8540,921
|
||||
20250429,101700,812998625,8555,8560,8560,8550,236
|
||||
20250429,101600,810980415,8560,8560,8560,8550,186
|
||||
20250429,101500,809389215,8550,8560,8560,8550,5580
|
||||
20250429,101400,761676805,8560,8550,8560,8550,181
|
||||
20250429,101300,760128045,8550,8560,8560,8550,699
|
||||
20250429,101200,754144865,8560,8550,8560,8550,4606
|
||||
20250429,101100,714761895,8550,8550,8550,8540,190
|
||||
20250429,101000,713137635,8540,8530,8550,8520,6799
|
||||
20250429,100900,655116775,8530,8530,8530,8520,140
|
||||
20250429,100800,653923135,8530,8530,8540,8520,980
|
||||
20250429,100700,645563435,8540,8540,8540,8530,121
|
||||
20250429,100600,644530225,8530,8530,8540,8520,3603
|
||||
20250429,100500,613796205,8520,8530,8530,8520,162
|
||||
20250429,100400,612414855,8530,8530,8530,8510,837
|
||||
20250429,100300,605287655,8530,8520,8530,8510,3114
|
||||
20250429,100200,578755935,8520,8520,8520,8510,123
|
||||
20250429,100100,577707985,8520,8510,8520,8500,1800
|
||||
20250429,100000,562390040,8510,8510,8510,8505,151
|
||||
20250429,095900,561105040,8500,8520,8520,8500,636
|
||||
20250429,095800,555692890,8510,8520,8520,8510,192
|
||||
20250429,095700,554058320,8510,8520,8520,8510,198
|
||||
20250429,095600,552372010,8520,8510,8520,8510,179
|
||||
20250429,095500,550846950,8520,8520,8520,8510,69
|
||||
20250429,095400,550259080,8520,8520,8530,8510,897
|
||||
20250429,095300,542616200,8520,8530,8530,8520,112
|
||||
20250429,095200,541661230,8530,8510,8530,8500,4643
|
||||
20250429,095100,502135280,8510,8500,8510,8500,281
|
||||
20250429,095000,499745680,8510,8500,8510,8500,138
|
||||
20250429,094900,498571500,8510,8510,8510,8490,698
|
||||
20250429,094800,492636060,8510,8510,8510,8500,425
|
||||
20250429,094700,489020290,8510,8510,8510,8510,104
|
||||
20250429,094600,488135250,8510,8500,8510,8500,384
|
||||
20250429,094500,484870460,8510,8500,8510,8500,597
|
||||
20250429,094400,479795270,8500,8510,8510,8500,158
|
||||
20250429,094300,478451920,8510,8510,8510,8480,5188
|
||||
20250429,094200,434377280,8510,8510,8510,8510,249
|
||||
20250429,094100,432258290,8510,8500,8510,8500,173
|
||||
20250429,094000,430786790,8510,8520,8520,8500,517
|
||||
20250429,093900,426386540,8510,8520,8520,8510,233
|
||||
20250429,093800,424403080,8520,8520,8520,8520,157
|
||||
20250429,093700,423065440,8520,8510,8520,8510,2399
|
||||
20250429,093600,402648560,8520,8510,8520,8510,261
|
||||
20250429,093500,400426230,8500,8520,8520,8500,432
|
||||
20250429,093400,396749340,8510,8500,8520,8490,3395
|
||||
20250429,093300,367873030,8490,8490,8500,8480,2063
|
||||
20250429,093200,350361580,8490,8490,8490,8470,2234
|
||||
20250429,093100,331418670,8490,8490,8490,8490,178
|
||||
20250429,093000,329907450,8490,8480,8490,8470,1112
|
||||
20250429,092900,320477620,8480,8480,8480,8470,398
|
||||
20250429,092800,317104230,8480,8480,8480,8480,592
|
||||
20250429,092700,312084070,8480,8480,8480,8470,51
|
||||
20250429,092600,311651620,8480,8480,8480,8470,374
|
||||
20250429,092500,308483150,8480,8470,8480,8470,247
|
||||
20250429,092400,306389000,8470,8480,8480,8470,787
|
||||
20250429,092300,299721990,8480,8480,8480,8470,315
|
||||
20250429,092200,297052550,8490,8490,8490,8480,222
|
||||
20250429,092100,295169390,8490,8490,8490,8470,1031
|
||||
20250429,092000,286428480,8480,8480,8480,8480,76
|
||||
20250429,091900,285784000,8490,8490,8510,8480,3732
|
||||
20250429,091800,254081930,8490,8490,8490,8480,589
|
||||
20250429,091700,249086530,8490,8490,8490,8490,29
|
||||
20250429,091600,248840320,8490,8500,8500,8470,1275
|
||||
20250429,091500,238028320,8490,8490,8490,8480,2827
|
||||
20250429,091400,214028960,8490,8500,8500,8480,1441
|
||||
20250429,091300,201804210,8500,8490,8500,8490,422
|
||||
20250429,091200,198221100,8490,8510,8510,8480,2172
|
||||
20250429,091100,179763750,8510,8510,8510,8510,18
|
||||
20250429,091000,179610570,8510,8510,8510,8510,29
|
||||
20250429,090900,179363780,8510,8500,8510,8500,50
|
||||
20250429,090800,178938565,8500,8510,8510,8500,489
|
||||
20250429,090700,174780950,8510,8530,8530,8500,2292
|
||||
20250429,090600,155271420,8530,8530,8530,8520,36
|
||||
20250429,090500,154964440,8530,8510,8530,8510,1631
|
||||
20250429,090400,141068160,8510,8520,8520,8500,5283
|
||||
20250429,090300,96148650,8500,8520,8530,8500,3119
|
||||
20250429,090200,69605030,8520,8500,8520,8480,2995
|
||||
20250429,090100,44159260,8490,8510,8510,8490,1699
|
||||
20250429,090000,29716340,8500,8510,8520,8500,3492
|
||||
|
Reference in New Issue
Block a user