Update 2025-04-29 2740 candle_min
This commit is contained in:
604
035760/min/candle-20250429.csv
Normal file
604
035760/min/candle-20250429.csv
Normal file
@@ -0,0 +1,604 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,190200,4823869800,60500,60500,60500,60500,1996
|
||||
20250429,190100,4823869800,60500,60500,60500,60500,0
|
||||
20250429,190000,4823869800,60500,60500,60500,60500,0
|
||||
20250429,185900,4823869800,60500,60500,60500,60500,0
|
||||
20250429,185800,4823869800,60500,60500,60500,60500,0
|
||||
20250429,185700,4823869800,60500,60500,60500,60500,0
|
||||
20250429,185600,4823869800,60500,60500,60500,60500,0
|
||||
20250429,185500,4823869800,60500,60500,60500,60500,0
|
||||
20250429,185400,4823869800,60500,60500,60500,60500,0
|
||||
20250429,185300,4823869800,60500,60500,60500,60500,0
|
||||
20250429,185200,4823869800,60500,60500,60500,60500,0
|
||||
20250429,185100,4823869800,60500,60500,60500,60500,0
|
||||
20250429,185000,4823869800,60500,60500,60500,60500,0
|
||||
20250429,184900,4823869800,60500,60500,60500,60500,0
|
||||
20250429,184800,4823869800,60500,60500,60500,60500,0
|
||||
20250429,184700,4823869800,60500,60500,60500,60500,0
|
||||
20250429,184600,4823869800,60500,60500,60500,60500,0
|
||||
20250429,184500,4823869800,60500,60500,60500,60500,0
|
||||
20250429,184400,4823869800,60500,60500,60500,60500,0
|
||||
20250429,184300,4823869800,60500,60500,60500,60500,0
|
||||
20250429,184200,4823869800,60500,60500,60500,60500,0
|
||||
20250429,184100,4823869800,60500,60500,60500,60500,0
|
||||
20250429,184000,4823869800,60500,60500,60500,60500,0
|
||||
20250429,183900,4823869800,60500,60500,60500,60500,0
|
||||
20250429,183800,4823869800,60500,60500,60500,60500,0
|
||||
20250429,183700,4823869800,60500,60500,60500,60500,0
|
||||
20250429,183600,4823869800,60500,60500,60500,60500,0
|
||||
20250429,183500,4823869800,60500,60500,60500,60500,0
|
||||
20250429,183400,4823869800,60500,60500,60500,60500,0
|
||||
20250429,183300,4823869800,60500,60500,60500,60500,0
|
||||
20250429,183200,4823869800,60500,60500,60500,60500,1996
|
||||
20250429,183100,4823869800,60500,60500,60500,60500,0
|
||||
20250429,183000,4823869800,60500,60500,60500,60500,0
|
||||
20250429,182900,4823869800,60500,60500,60500,60500,0
|
||||
20250429,182800,4823869800,60500,60500,60500,60500,0
|
||||
20250429,182700,4823869800,60500,60500,60500,60500,0
|
||||
20250429,182600,4823869800,60500,60500,60500,60500,0
|
||||
20250429,182500,4823869800,60500,60500,60500,60500,0
|
||||
20250429,182400,4823869800,60500,60500,60500,60500,0
|
||||
20250429,182300,4823869800,60500,60500,60500,60500,0
|
||||
20250429,182200,4823869800,60500,60500,60500,60500,0
|
||||
20250429,182100,4823869800,60500,60500,60500,60500,0
|
||||
20250429,182000,4823869800,60500,60500,60500,60500,0
|
||||
20250429,181900,4823869800,60500,60500,60500,60500,0
|
||||
20250429,181800,4823869800,60500,60500,60500,60500,0
|
||||
20250429,181700,4823869800,60500,60500,60500,60500,0
|
||||
20250429,181600,4823869800,60500,60500,60500,60500,0
|
||||
20250429,181500,4823869800,60500,60500,60500,60500,0
|
||||
20250429,181400,4823869800,60500,60500,60500,60500,0
|
||||
20250429,181300,4823869800,60500,60500,60500,60500,0
|
||||
20250429,181200,4823869800,60500,60500,60500,60500,0
|
||||
20250429,181100,4823869800,60500,60500,60500,60500,0
|
||||
20250429,181000,4823869800,60500,60500,60500,60500,0
|
||||
20250429,180900,4823869800,60500,60500,60500,60500,0
|
||||
20250429,180800,4823869800,60500,60500,60500,60500,0
|
||||
20250429,180700,4823869800,60500,60500,60500,60500,0
|
||||
20250429,180600,4823869800,60500,60500,60500,60500,0
|
||||
20250429,180500,4823869800,60500,60500,60500,60500,0
|
||||
20250429,180400,4823869800,60500,60500,60500,60500,0
|
||||
20250429,180300,4823869800,60500,60500,60500,60500,0
|
||||
20250429,180200,4823869800,60500,60500,60500,60500,1996
|
||||
20250429,180100,4823869800,60500,60500,60500,60500,0
|
||||
20250429,180000,4823869800,60500,60500,60500,60500,0
|
||||
20250429,175900,4823869800,60500,60500,60500,60500,0
|
||||
20250429,175800,4823869800,60500,60500,60500,60500,0
|
||||
20250429,175700,4823869800,60500,60500,60500,60500,0
|
||||
20250429,175600,4823869800,60500,60500,60500,60500,0
|
||||
20250429,175500,4823869800,60500,60500,60500,60500,0
|
||||
20250429,175400,4823869800,60500,60500,60500,60500,0
|
||||
20250429,175300,4823869800,60500,60500,60500,60500,0
|
||||
20250429,175200,4823869800,60500,60500,60500,60500,0
|
||||
20250429,175100,4823869800,60500,60500,60500,60500,0
|
||||
20250429,175000,4823869800,60500,60500,60500,60500,0
|
||||
20250429,174900,4823869800,60500,60500,60500,60500,0
|
||||
20250429,174800,4823869800,60500,60500,60500,60500,0
|
||||
20250429,174700,4823869800,60500,60500,60500,60500,0
|
||||
20250429,174600,4823869800,60500,60500,60500,60500,0
|
||||
20250429,174500,4823869800,60500,60500,60500,60500,0
|
||||
20250429,174400,4823869800,60500,60500,60500,60500,0
|
||||
20250429,174300,4823869800,60500,60500,60500,60500,0
|
||||
20250429,174200,4823869800,60500,60500,60500,60500,0
|
||||
20250429,174100,4823869800,60500,60500,60500,60500,0
|
||||
20250429,174000,4823869800,60500,60500,60500,60500,0
|
||||
20250429,173900,4823869800,60500,60500,60500,60500,0
|
||||
20250429,173800,4823869800,60500,60500,60500,60500,0
|
||||
20250429,173700,4823869800,60500,60500,60500,60500,0
|
||||
20250429,173600,4823869800,60500,60500,60500,60500,0
|
||||
20250429,173500,4823869800,60500,60500,60500,60500,0
|
||||
20250429,173400,4823869800,60500,60500,60500,60500,0
|
||||
20250429,173300,4823869800,60500,60500,60500,60500,0
|
||||
20250429,173200,4823869800,60500,60500,60500,60500,1996
|
||||
20250429,173100,4823869800,60500,60500,60500,60500,0
|
||||
20250429,173000,4823869800,60500,60500,60500,60500,0
|
||||
20250429,172900,4823869800,60500,60500,60500,60500,0
|
||||
20250429,172800,4823869800,60500,60500,60500,60500,0
|
||||
20250429,172700,4823869800,60500,60500,60500,60500,0
|
||||
20250429,172600,4823869800,60500,60500,60500,60500,0
|
||||
20250429,172500,4823869800,60500,60500,60500,60500,0
|
||||
20250429,172400,4823869800,60500,60500,60500,60500,0
|
||||
20250429,172300,4823869800,60500,60500,60500,60500,0
|
||||
20250429,172200,4823869800,60500,60500,60500,60500,0
|
||||
20250429,172100,4823869800,60500,60500,60500,60500,0
|
||||
20250429,172000,4823869800,60500,60500,60500,60500,0
|
||||
20250429,171900,4823869800,60500,60500,60500,60500,0
|
||||
20250429,171800,4823869800,60500,60500,60500,60500,0
|
||||
20250429,171700,4823869800,60500,60500,60500,60500,0
|
||||
20250429,171600,4823869800,60500,60500,60500,60500,0
|
||||
20250429,171500,4823869800,60500,60500,60500,60500,0
|
||||
20250429,171400,4823869800,60500,60500,60500,60500,0
|
||||
20250429,171300,4823869800,60500,60500,60500,60500,0
|
||||
20250429,171200,4823869800,60500,60500,60500,60500,0
|
||||
20250429,171100,4823869800,60500,60500,60500,60500,0
|
||||
20250429,171000,4823869800,60500,60500,60500,60500,0
|
||||
20250429,170900,4823869800,60500,60500,60500,60500,0
|
||||
20250429,170800,4823869800,60500,60500,60500,60500,0
|
||||
20250429,170700,4823869800,60500,60500,60500,60500,0
|
||||
20250429,170600,4823869800,60500,60500,60500,60500,0
|
||||
20250429,170500,4823869800,60500,60500,60500,60500,0
|
||||
20250429,170400,4823869800,60500,60500,60500,60500,0
|
||||
20250429,170300,4823869800,60500,60500,60500,60500,0
|
||||
20250429,170200,4823869800,60500,60500,60500,60500,1996
|
||||
20250429,170100,4823869800,60500,60500,60500,60500,0
|
||||
20250429,170000,4823869800,60500,60500,60500,60500,0
|
||||
20250429,165900,4823869800,60500,60500,60500,60500,0
|
||||
20250429,165800,4823869800,60500,60500,60500,60500,0
|
||||
20250429,165700,4823869800,60500,60500,60500,60500,0
|
||||
20250429,165600,4823869800,60500,60500,60500,60500,0
|
||||
20250429,165500,4823869800,60500,60500,60500,60500,0
|
||||
20250429,165400,4823869800,60500,60500,60500,60500,0
|
||||
20250429,165300,4823869800,60500,60500,60500,60500,0
|
||||
20250429,165200,4823869800,60500,60500,60500,60500,0
|
||||
20250429,165100,4823869800,60500,60500,60500,60500,0
|
||||
20250429,165000,4823869800,60500,60500,60500,60500,0
|
||||
20250429,164900,4823869800,60500,60500,60500,60500,0
|
||||
20250429,164800,4823869800,60500,60500,60500,60500,0
|
||||
20250429,164700,4823869800,60500,60500,60500,60500,0
|
||||
20250429,164600,4823869800,60500,60500,60500,60500,0
|
||||
20250429,164500,4823869800,60500,60500,60500,60500,0
|
||||
20250429,164400,4823869800,60500,60500,60500,60500,0
|
||||
20250429,164300,4823869800,60500,60500,60500,60500,0
|
||||
20250429,164200,4823869800,60500,60500,60500,60500,0
|
||||
20250429,164100,4823869800,60500,60500,60500,60500,0
|
||||
20250429,164000,4823869800,60500,60500,60500,60500,0
|
||||
20250429,163900,4823869800,60500,60500,60500,60500,0
|
||||
20250429,163800,4823869800,60500,60500,60500,60500,0
|
||||
20250429,163700,4823869800,60500,60500,60500,60500,0
|
||||
20250429,163600,4823869800,60500,60500,60500,60500,0
|
||||
20250429,163500,4823869800,60500,60500,60500,60500,0
|
||||
20250429,163400,4823869800,60500,60500,60500,60500,0
|
||||
20250429,163300,4823869800,60500,60500,60500,60500,0
|
||||
20250429,163200,4823869800,60500,60500,60500,60500,1996
|
||||
20250429,163100,4823869800,60500,60500,60500,60500,0
|
||||
20250429,163000,4823869800,60500,60500,60500,60500,0
|
||||
20250429,162900,4823869800,60500,60500,60500,60500,0
|
||||
20250429,162800,4823869800,60500,60500,60500,60500,0
|
||||
20250429,162700,4823869800,60500,60500,60500,60500,0
|
||||
20250429,162600,4823869800,60500,60500,60500,60500,0
|
||||
20250429,162500,4823869800,60500,60500,60500,60500,0
|
||||
20250429,162400,4823869800,60500,60500,60500,60500,0
|
||||
20250429,162300,4823869800,60500,60500,60500,60500,0
|
||||
20250429,162200,4823869800,60500,60500,60500,60500,0
|
||||
20250429,162100,4823869800,60500,60500,60500,60500,0
|
||||
20250429,162000,4823869800,60500,60500,60500,60500,0
|
||||
20250429,161900,4823869800,60500,60500,60500,60500,0
|
||||
20250429,161800,4823869800,60500,60500,60500,60500,0
|
||||
20250429,161700,4823869800,60500,60500,60500,60500,0
|
||||
20250429,161600,4823869800,60500,60500,60500,60500,0
|
||||
20250429,161500,4823869800,60500,60500,60500,60500,0
|
||||
20250429,161400,4823869800,60500,60500,60500,60500,0
|
||||
20250429,161300,4823869800,60500,60500,60500,60500,0
|
||||
20250429,161200,4823869800,60500,60500,60500,60500,0
|
||||
20250429,161100,4823869800,60500,60500,60500,60500,0
|
||||
20250429,161000,4823869800,60500,60500,60500,60500,0
|
||||
20250429,160900,4823869800,60500,60500,60500,60500,0
|
||||
20250429,160800,4823869800,60500,60500,60500,60500,0
|
||||
20250429,160700,4823869800,60500,60500,60500,60500,0
|
||||
20250429,160600,4823869800,60500,60500,60500,60500,0
|
||||
20250429,160500,4823869800,60500,60500,60500,60500,0
|
||||
20250429,160400,4823869800,60500,60500,60500,60500,0
|
||||
20250429,160300,4823869800,60500,60500,60500,60500,0
|
||||
20250429,160200,4823869800,60500,60500,60500,60500,1996
|
||||
20250429,160100,4823869800,60500,60500,60500,60500,0
|
||||
20250429,160000,4823869800,60500,60500,60500,60500,0
|
||||
20250429,155900,4823869800,60500,60500,60500,60500,0
|
||||
20250429,155800,4823869800,60500,60500,60500,60500,0
|
||||
20250429,155700,4823869800,60500,60500,60500,60500,0
|
||||
20250429,155600,4823869800,60500,60500,60500,60500,0
|
||||
20250429,155500,4823869800,60500,60500,60500,60500,0
|
||||
20250429,155400,4823869800,60500,60500,60500,60500,0
|
||||
20250429,155300,4823869800,60500,60500,60500,60500,0
|
||||
20250429,155200,4823869800,60500,60500,60500,60500,0
|
||||
20250429,155100,4823869800,60500,60500,60500,60500,0
|
||||
20250429,155000,4823869800,60500,60500,60500,60500,0
|
||||
20250429,154900,4823869800,60500,60500,60500,60500,0
|
||||
20250429,154800,4823869800,60500,60500,60500,60500,0
|
||||
20250429,154700,4823869800,60500,60500,60500,60500,0
|
||||
20250429,154600,4823869800,60500,60500,60500,60500,0
|
||||
20250429,154500,4823869800,60500,60500,60500,60500,0
|
||||
20250429,154400,4823869800,60500,60500,60500,60500,0
|
||||
20250429,154300,4823869800,60500,60500,60500,60500,0
|
||||
20250429,154200,4823869800,60500,60500,60500,60500,0
|
||||
20250429,154100,4823869800,60500,60500,60500,60500,0
|
||||
20250429,154000,4823869800,60500,60500,60500,60500,0
|
||||
20250429,153900,4823869800,60500,60500,60500,60500,0
|
||||
20250429,153800,4823869800,60500,60500,60500,60500,0
|
||||
20250429,153700,4823869800,60500,60500,60500,60500,0
|
||||
20250429,153600,4823869800,60500,60500,60500,60500,0
|
||||
20250429,153500,4823869800,60500,60500,60500,60500,0
|
||||
20250429,153400,4823869800,60500,60500,60500,60500,0
|
||||
20250429,153300,4823869800,60500,60500,60500,60500,0
|
||||
20250429,153200,4823869800,60500,60500,60500,60500,1996
|
||||
20250429,153100,4823869800,60500,60500,60500,60500,0
|
||||
20250429,153000,4823869800,60500,60500,60500,60500,1996
|
||||
20250429,152900,4703111800,60500,60500,60500,60500,0
|
||||
20250429,152800,4703111800,60500,60500,60500,60500,0
|
||||
20250429,152700,4703111800,60500,60500,60500,60500,0
|
||||
20250429,152600,4703111800,60500,60500,60500,60500,0
|
||||
20250429,152500,4703111800,60500,60500,60500,60500,0
|
||||
20250429,152400,4703111800,60500,60500,60500,60500,0
|
||||
20250429,152300,4703111800,60500,60500,60500,60500,0
|
||||
20250429,152200,4703111800,60500,60500,60500,60500,0
|
||||
20250429,152100,4703111800,60500,60500,60500,60500,0
|
||||
20250429,152000,4703111800,60500,60500,60500,60500,0
|
||||
20250429,151900,4703111800,60500,60500,60600,60400,602
|
||||
20250429,151800,4666697400,60500,60500,60500,60400,199
|
||||
20250429,151700,4654661500,60500,60400,60500,60400,208
|
||||
20250429,151600,4642079800,60500,60500,60500,60400,433
|
||||
20250429,151500,4615909800,60500,60500,60500,60400,58
|
||||
20250429,151400,4612400900,60400,60400,60500,60400,106
|
||||
20250429,151300,4605988200,60400,60400,60500,60400,622
|
||||
20250429,151200,4568409300,60500,60500,60500,60400,109
|
||||
20250429,151100,4561814900,60400,60400,60500,60400,135
|
||||
20250429,151000,4553648800,60500,60500,60500,60400,54
|
||||
20250429,150900,4550383000,60500,60500,60500,60400,53
|
||||
20250429,150800,4547177600,60500,60500,60500,60400,36
|
||||
20250429,150700,4545000500,60500,60600,60600,60500,892
|
||||
20250429,150600,4491021400,60600,60400,60600,60400,559
|
||||
20250429,150500,4457197100,60400,60500,60500,60400,114
|
||||
20250429,150400,4450301000,60500,60400,60500,60400,42
|
||||
20250429,150300,4447761600,60400,60400,60500,60400,36
|
||||
20250429,150200,4445585600,60500,60400,60500,60400,93
|
||||
20250429,150100,4439960700,60400,60400,60500,60400,131
|
||||
20250429,150000,4432038000,60500,60400,60500,60400,137
|
||||
20250429,145900,4423751400,60400,60400,60500,60400,148
|
||||
20250429,145800,4414811000,60400,60400,60500,60400,43
|
||||
20250429,145700,4412210900,60400,60400,60500,60400,74
|
||||
20250429,145600,4407740100,60400,60400,60400,60400,96
|
||||
20250429,145500,4401941700,60400,60500,60500,60400,821
|
||||
20250429,145400,4352339200,60500,60500,60500,60400,39
|
||||
20250429,145300,4349980800,60400,60500,60500,60400,148
|
||||
20250429,145200,4341028400,60500,60500,60500,60400,96
|
||||
20250429,145100,4335220500,60400,60400,60500,60400,22
|
||||
20250429,145000,4333891100,60400,60400,60500,60400,129
|
||||
20250429,144900,4326087300,60500,60400,60500,60400,153
|
||||
20250429,144800,4316835200,60500,60400,60500,60400,76
|
||||
20250429,144700,4312243400,60400,60400,60500,60400,102
|
||||
20250429,144600,4306079900,60400,60400,60400,60400,47
|
||||
20250429,144500,4303241100,60400,60500,60500,60400,356
|
||||
20250429,144400,4281706300,60500,60500,60600,60500,90
|
||||
20250429,144300,4276259500,60500,60500,60600,60400,2174
|
||||
20250429,144200,4144690900,60500,60300,60500,60300,305
|
||||
20250429,144100,4126250800,60400,60400,60400,60300,209
|
||||
20250429,144000,4113628000,60400,60400,60400,60300,119
|
||||
20250429,143900,4106441200,60300,60400,60400,60300,114
|
||||
20250429,143800,4099557000,60300,60400,60400,60300,21
|
||||
20250429,143700,4098289700,60300,60400,60400,60300,25
|
||||
20250429,143600,4096779900,60300,60400,60400,60300,24
|
||||
20250429,143500,4095330800,60400,60400,60500,60300,377
|
||||
20250429,143400,4072556800,60300,60400,60400,60300,525
|
||||
20250429,143300,4040848300,60400,60400,60400,60300,605
|
||||
20250429,143200,4004306600,60500,60500,60500,60400,123
|
||||
20250429,143100,3996869000,60500,60500,60500,60400,71
|
||||
20250429,143000,3992574800,60500,60400,60500,60400,127
|
||||
20250429,142900,3984892700,60400,60400,60500,60400,100
|
||||
20250429,142800,3978843800,60400,60500,60500,60400,107
|
||||
20250429,142700,3972371900,60400,60400,60500,60400,24
|
||||
20250429,142600,3970920900,60400,60400,60500,60400,35
|
||||
20250429,142500,3968804600,60400,60400,60500,60400,150
|
||||
20250429,142400,3959732900,60400,60500,60500,60400,251
|
||||
20250429,142300,3944565000,60500,60400,60500,60400,21
|
||||
20250429,142200,3943294800,60400,60500,60500,60400,130
|
||||
20250429,142100,3935432400,60500,60500,60500,60400,116
|
||||
20250429,142000,3928414650,60400,60500,60500,60400,51
|
||||
20250429,141900,3925330550,60500,60400,60500,60400,104
|
||||
20250429,141800,3919039250,60400,60500,60500,60400,125
|
||||
20250429,141700,3911477650,60400,60500,60500,60400,136
|
||||
20250429,141600,3903249850,60500,60400,60500,60400,78
|
||||
20250429,141500,3898535050,60450,60450,60500,60400,93
|
||||
20250429,141400,3892910050,60500,60500,60500,60450,23
|
||||
20250429,141300,3891518600,60450,60400,60500,60400,45
|
||||
20250429,141200,3888800350,60500,60500,60500,60400,174
|
||||
20250429,141100,3878273450,60400,60500,60500,60400,35
|
||||
20250429,141000,3876156050,60400,60400,60500,60400,16
|
||||
20250429,140900,3875188850,60400,60500,60500,60400,136
|
||||
20250429,140800,3866971750,60500,60400,60500,60300,590
|
||||
20250429,140700,3831328550,60400,60300,60400,60300,38
|
||||
20250429,140600,3829034950,60400,60400,60400,60300,123
|
||||
20250429,140500,3821606950,60300,60300,60400,60300,20
|
||||
20250429,140400,3820399550,60400,60300,60400,60300,92
|
||||
20250429,140300,3814843250,60400,60400,60400,60300,192
|
||||
20250429,140200,3803247850,60400,60300,60400,60300,137
|
||||
20250429,140100,3794973150,60300,60300,60400,60300,25
|
||||
20250429,140000,3793464650,60300,60300,60300,60300,20
|
||||
20250429,135900,3792258650,60400,60200,60400,60200,213
|
||||
20250429,135800,3779417350,60200,60200,60300,60200,524
|
||||
20250429,135700,3747820750,60200,60200,60300,60200,79
|
||||
20250429,135600,3743062850,60200,60200,60300,60200,123
|
||||
20250429,135500,3735651450,60200,60200,60200,60100,45
|
||||
20250429,135400,3732943550,60100,60100,60200,60100,58
|
||||
20250429,135300,3729455950,60200,60100,60200,60100,82
|
||||
20250429,135200,3724523750,60100,60100,60200,60100,312
|
||||
20250429,135100,3705755550,60100,60100,60200,60100,49
|
||||
20250429,135000,3702809650,60100,60100,60100,60100,23
|
||||
20250429,134900,3701427350,60100,60100,60100,60100,39
|
||||
20250429,134800,3699083450,60100,60100,60200,60100,85
|
||||
20250429,134700,3693973950,60100,60000,60200,60000,163
|
||||
20250429,134600,3684180350,60000,60100,60100,60000,27
|
||||
20250429,134500,3682557850,60100,60000,60100,60000,78
|
||||
20250429,134400,3677870250,60000,60000,60100,60000,20
|
||||
20250429,134300,3676669650,60000,60000,60100,60000,35
|
||||
20250429,134200,3674566550,60000,60000,60100,60000,28
|
||||
20250429,134100,3672884450,60050,60050,60100,60000,357
|
||||
20250429,134000,3651447900,60000,60100,60100,60000,138
|
||||
20250429,133900,3643154200,60100,60100,60200,60100,150
|
||||
20250429,133800,3634132000,60100,60000,60100,60000,122
|
||||
20250429,133700,3626801200,60000,60000,60100,60000,87
|
||||
20250429,133600,3621573700,60000,60000,60000,60000,2
|
||||
20250429,133500,3621453700,60000,60100,60100,60000,113
|
||||
20250429,133400,3614662700,60100,60100,60100,60000,28
|
||||
20250429,133300,3612980700,60000,60100,60100,60000,22
|
||||
20250429,133200,3611658600,60000,60000,60000,60000,23
|
||||
20250429,133100,3610278600,60000,60000,60100,60000,17
|
||||
20250429,133000,3609257900,60000,60100,60100,60000,11
|
||||
20250429,132900,3608596900,60000,60000,60100,60000,24
|
||||
20250429,132800,3607155200,60000,60100,60100,60000,125
|
||||
20250429,132700,3599648200,60300,60100,60300,60000,359
|
||||
20250429,132600,3578060300,60100,60100,60100,60000,21
|
||||
20250429,132500,3576798400,60100,60000,60100,60000,45
|
||||
20250429,132400,3574094900,60100,60000,60100,60000,137
|
||||
20250429,132300,3565861500,60000,60100,60100,60000,77
|
||||
20250429,132200,3561234800,60100,60000,60100,60000,51
|
||||
20250429,132100,3558171300,60000,60100,60100,60000,24
|
||||
20250429,132000,3556730000,60100,60000,60100,60000,83
|
||||
20250429,131900,3551741900,60000,60000,60100,60000,63
|
||||
20250429,131800,3547961000,60000,60000,60100,60000,14
|
||||
20250429,131700,3547120300,60000,60000,60100,60000,5
|
||||
20250429,131600,3546820200,60000,60100,60100,60000,8
|
||||
20250429,131500,3546340100,60100,60100,60200,60100,175
|
||||
20250429,131400,3535821100,60100,60100,60100,60100,23
|
||||
20250429,131300,3534438800,60100,60000,60200,60000,91
|
||||
20250429,131200,3528969600,60000,60000,60100,60000,223
|
||||
20250429,131100,3515569000,60100,60100,60100,60000,30
|
||||
20250429,131000,3513766300,60000,60000,60100,60000,102
|
||||
20250429,130900,3507636900,60000,60000,60100,60000,26
|
||||
20250429,130800,3506075800,60000,60000,60000,60000,8
|
||||
20250429,130700,3505595800,60000,60000,60000,60000,2
|
||||
20250429,130600,3505475800,60000,60000,60100,60000,84
|
||||
20250429,130500,3500433500,60100,60000,60100,60000,78
|
||||
20250429,130400,3495747800,60000,60050,60050,60000,71
|
||||
20250429,130300,3491487300,60000,60100,60200,60000,463
|
||||
20250429,130200,3463659200,60100,60100,60200,60100,214
|
||||
20250429,130100,3450781700,60200,60150,60200,60100,41
|
||||
20250429,130000,3448316400,60100,60100,60200,60100,94
|
||||
20250429,125900,3442662400,60100,60100,60200,60100,89
|
||||
20250429,125800,3437311300,60100,60200,60200,60100,122
|
||||
20250429,125700,3429974300,60200,60100,60200,60100,48
|
||||
20250429,125600,3427088100,60200,60150,60200,60100,63
|
||||
20250429,125500,3423299600,60200,60100,60200,60100,41
|
||||
20250429,125400,3420832500,60100,60100,60200,60100,140
|
||||
20250429,125300,3412410800,60100,60200,60200,60100,32
|
||||
20250429,125200,3410486600,60200,60100,60200,60000,259
|
||||
20250429,125100,3394916200,60000,60000,60000,60000,3
|
||||
20250429,125000,3394736200,60100,60000,60100,60000,106
|
||||
20250429,124900,3388367100,60000,60000,60100,60000,16
|
||||
20250429,124800,3387406000,60100,60000,60100,60000,13
|
||||
20250429,124700,3386624800,60100,60000,60100,60000,102
|
||||
20250429,124600,3380495700,60000,60000,60100,60000,18
|
||||
20250429,124500,3379414400,60100,60000,60100,60000,86
|
||||
20250429,124400,3374246000,60100,60000,60100,60000,28
|
||||
20250429,124300,3372565500,60000,60000,60000,60000,42
|
||||
20250429,124200,3370045500,60000,60000,60100,60000,12
|
||||
20250429,124100,3369324900,60000,60000,60000,60000,32
|
||||
20250429,124000,3367404900,60100,60000,60100,59900,198
|
||||
20250429,123900,3355524200,60000,60100,60100,60000,20
|
||||
20250429,123800,3354322600,60100,60100,60100,60100,30
|
||||
20250429,123700,3352519600,60200,60000,60200,60000,356
|
||||
20250429,123600,3331135700,60100,60100,60200,60100,146
|
||||
20250429,123500,3322360500,60000,60000,60100,60000,229
|
||||
20250429,123400,3308619300,60000,60000,60100,60000,497
|
||||
20250429,123300,3278798200,60000,60100,60100,60000,52
|
||||
20250429,123200,3275673800,60100,60100,60100,60100,6
|
||||
20250429,123100,3275313200,60100,60100,60200,60000,426
|
||||
20250429,123000,3249717000,60100,60100,60200,60100,55
|
||||
20250429,122900,3246410100,60100,60100,60100,60100,29
|
||||
20250429,122800,3244667200,60200,60100,60200,60100,26
|
||||
20250429,122700,3243104500,60100,60100,60200,60100,46
|
||||
20250429,122600,3240339600,60100,60100,60200,60100,32
|
||||
20250429,122500,3238416200,60200,60100,60200,60100,41
|
||||
20250429,122400,3235952000,60100,60200,60300,60100,184
|
||||
20250429,122300,3224874600,60200,60100,60200,60100,43
|
||||
20250429,122200,3222286200,60100,60100,60200,60100,67
|
||||
20250429,122100,3218258300,60100,60200,60200,60100,85
|
||||
20250429,122000,3213145900,60100,60200,60300,60100,201
|
||||
20250429,121900,3201044000,60200,60200,60300,60200,29
|
||||
20250429,121800,3199298100,60200,60200,60300,60200,62
|
||||
20250429,121700,3195564500,60200,60200,60300,60200,88
|
||||
20250429,121600,3190266400,60200,60200,60300,60200,487
|
||||
20250429,121500,3160947200,60200,60250,60250,60200,71
|
||||
20250429,121400,3156672950,60200,60200,60300,60200,136
|
||||
20250429,121300,3148476550,60200,60200,60200,60200,24
|
||||
20250429,121200,3147031750,60200,60300,60400,60200,288
|
||||
20250429,121100,3129664350,60300,60300,60400,60300,56
|
||||
20250429,121000,3126286150,60300,60200,60500,60200,300
|
||||
20250429,120900,3108166450,60200,60300,60400,60200,306
|
||||
20250429,120800,3089714450,60300,60300,60400,60300,56
|
||||
20250429,120700,3086336650,60300,60300,60300,60300,9
|
||||
20250429,120600,3085793950,60300,60300,60400,60300,62
|
||||
20250429,120500,3082054750,60300,60300,60400,60300,139
|
||||
20250429,120400,3073671850,60300,60300,60300,60300,48
|
||||
20250429,120300,3070777450,60400,60300,60400,60300,37
|
||||
20250429,120200,3068545750,60300,60300,60400,60300,56
|
||||
20250429,120100,3065168650,60300,60400,60500,60300,128
|
||||
20250429,120000,3057436650,60400,60400,60500,60400,108
|
||||
20250429,115900,3050912850,60400,60400,60400,60400,33
|
||||
20250429,115800,3048919650,60400,60400,60500,60400,74
|
||||
20250429,115700,3044449350,60400,60400,60500,60400,63
|
||||
20250429,115600,3040643750,60500,60400,60500,60400,165
|
||||
20250429,115500,3030677550,60400,60400,60400,60400,59
|
||||
20250429,115400,3027113950,60500,60500,60500,60400,20
|
||||
20250429,115300,3025904150,60400,60400,60500,60400,111
|
||||
20250429,115200,3019196250,60500,60400,60500,60400,45
|
||||
20250429,115100,3016477650,60400,60500,60500,60400,11
|
||||
20250429,115000,3015812950,60400,60400,60500,60400,91
|
||||
20250429,114900,3010315250,60400,60400,60400,60400,25
|
||||
20250429,114800,3008805250,60400,60400,60500,60400,70
|
||||
20250429,114700,3004577050,60400,60500,60500,60400,49
|
||||
20250429,114600,3001615050,60500,60400,60500,60400,67
|
||||
20250429,114500,2997564650,60400,60400,60500,60400,100
|
||||
20250429,114400,2991523850,60400,60400,60500,60400,52
|
||||
20250429,114300,2988379500,60400,60400,60500,60400,330
|
||||
20250429,114200,2968419400,60400,60400,60500,60400,332
|
||||
20250429,114100,2948338500,60400,60500,60500,60400,14
|
||||
20250429,114000,2947492400,60500,60400,60500,60400,108
|
||||
20250429,113900,2940966200,60400,60400,60400,60400,155
|
||||
20250429,113800,2931604200,60400,60400,60400,60400,99
|
||||
20250429,113700,2925624600,60500,60400,60500,60400,106
|
||||
20250429,113600,2919219400,60400,60400,60500,60400,42
|
||||
20250429,113500,2916680600,60400,60500,60500,60400,91
|
||||
20250429,113400,2911183300,60400,60400,60500,60400,104
|
||||
20250429,113300,2904900200,60400,60400,60500,60400,48
|
||||
20250429,113200,2901999000,60500,60450,60500,60400,142
|
||||
20250429,113100,2893414750,60400,60400,60500,60400,12
|
||||
20250429,113000,2892689350,60400,60400,60500,60400,59
|
||||
20250429,112900,2889125150,60500,60450,60500,60400,57
|
||||
20250429,112800,2885681250,60400,60400,60400,60400,9
|
||||
20250429,112700,2885137650,60400,60400,60500,60400,81
|
||||
20250429,112600,2880244550,60400,60400,60500,60400,37
|
||||
20250429,112500,2878008650,60400,60400,60500,60400,8
|
||||
20250429,112400,2877525350,60500,60400,60500,60400,155
|
||||
20250429,112300,2868156050,60400,60400,60400,60400,15
|
||||
20250429,112200,2867250050,60400,60400,60400,60400,30
|
||||
20250429,112100,2865438050,60400,60400,60500,60400,70
|
||||
20250429,112000,2861208450,60500,60400,60500,60400,20
|
||||
20250429,111900,2860000350,60500,60400,60500,60400,56
|
||||
20250429,111800,2856617850,60400,60400,60500,60400,88
|
||||
20250429,111700,2851296150,60400,60400,60400,60400,47
|
||||
20250429,111600,2848457350,60400,60400,60500,60400,136
|
||||
20250429,111500,2840235350,60500,60400,60500,60400,19
|
||||
20250429,111400,2839086150,60400,60400,60400,60400,75
|
||||
20250429,111300,2834556150,60400,60400,60400,60400,21
|
||||
20250429,111200,2833287750,60400,60400,60500,60400,55
|
||||
20250429,111100,2829963450,60400,60400,60400,60400,52
|
||||
20250429,111000,2826822650,60400,60400,60500,60400,92
|
||||
20250429,110900,2821259750,60500,60400,60500,60400,1318
|
||||
20250429,110800,2741635250,60400,60400,60500,60400,233
|
||||
20250429,110700,2727560950,60400,60400,60400,60400,20
|
||||
20250429,110600,2726352950,60400,60300,60400,60300,107
|
||||
20250429,110500,2719894450,60300,60300,60400,60300,299
|
||||
20250429,110400,2701860650,60300,60300,60400,60300,45
|
||||
20250429,110300,2699146750,60400,60400,60500,60400,250
|
||||
20250429,110200,2684045750,60400,60300,60500,60300,64
|
||||
20250429,110100,2680178350,60300,60300,60400,60300,60
|
||||
20250429,110000,2676558150,60400,60300,60400,60300,68
|
||||
20250429,105900,2672455050,60400,60400,60400,60300,302
|
||||
20250429,105800,2654214450,60300,60400,60500,60300,102
|
||||
20250429,105700,2648053450,60500,60400,60500,60400,111
|
||||
20250429,105600,2641346950,60400,60400,60500,60400,86
|
||||
20250429,105500,2636152050,60400,60400,60500,60400,50
|
||||
20250429,105400,2633131950,60400,60400,60500,60400,49
|
||||
20250429,105300,2630172050,60400,60400,60500,60400,85
|
||||
20250429,105200,2625036550,60300,60500,60600,60300,556
|
||||
20250429,105100,2591422650,60600,60400,60600,60400,47
|
||||
20250429,105000,2588577850,60500,60400,60500,60400,139
|
||||
20250429,104900,2580171950,60400,60400,60500,60400,35
|
||||
20250429,104800,2578057350,60400,60600,60600,60400,302
|
||||
20250429,104700,2559789150,60500,60500,60600,60500,292
|
||||
20250429,104600,2542122650,60500,60600,60700,60500,140
|
||||
20250429,104500,2533639850,60600,60600,60700,60600,359
|
||||
20250429,104400,2511883050,60700,60600,60700,60600,47
|
||||
20250429,104300,2509032350,60600,60800,60800,60600,335
|
||||
20250429,104200,2488697750,60700,60800,60800,60700,134
|
||||
20250429,104100,2480554900,60900,60900,60900,60800,128
|
||||
20250429,104000,2472771600,60900,60800,60900,60800,239
|
||||
20250429,103900,2458228900,60800,60800,60900,60800,575
|
||||
20250429,103800,2423218300,60900,60800,60900,60800,88
|
||||
20250429,103700,2417864400,60800,60800,60900,60800,66
|
||||
20250429,103600,2413848500,60800,60900,60900,60800,104
|
||||
20250429,103500,2407521500,60900,60900,60900,60800,51
|
||||
20250429,103400,2404417400,60800,60900,61000,60800,133
|
||||
20250429,103300,2396319800,60900,60900,61000,60800,492
|
||||
20250429,103200,2366351000,60900,60800,60900,60800,354
|
||||
20250429,103100,2344796300,60800,60800,60900,60800,50
|
||||
20250429,103000,2341754200,60800,60800,60900,60800,78
|
||||
20250429,102900,2337009600,60800,60800,60800,60800,103
|
||||
20250429,102800,2330747200,60800,60800,60800,60700,512
|
||||
20250429,102700,2299663300,60700,60700,60700,60700,14
|
||||
20250429,102600,2298813500,60700,60800,60900,60700,182
|
||||
20250429,102500,2287751600,60800,60800,60900,60700,123
|
||||
20250429,102400,2280273400,60700,60700,60800,60700,126
|
||||
20250429,102300,2272619300,60700,60700,60900,60700,636
|
||||
20250429,102200,2233973400,60600,60600,60700,60600,23
|
||||
20250429,102100,2232579100,60600,60800,60800,60600,199
|
||||
20250429,102000,2220496900,60800,60700,60900,60600,883
|
||||
20250429,101900,2166822500,60700,60600,60700,60600,43
|
||||
20250429,101800,2164215800,60600,60700,60800,60600,491
|
||||
20250429,101700,2134411000,60600,60600,60700,60600,114
|
||||
20250429,101600,2127501300,60600,60600,60700,60600,225
|
||||
20250429,101500,2113864600,60700,60700,60700,60600,72
|
||||
20250429,101400,2109496800,60700,60800,61000,60700,852
|
||||
20250429,101300,2057653000,60700,60400,60800,60400,1140
|
||||
20250429,101200,1988538000,60500,60300,60500,60300,54
|
||||
20250429,101100,1985274600,60500,60400,60500,60400,125
|
||||
20250429,101000,1977721000,60300,60300,60400,60300,159
|
||||
20250429,100900,1968124900,60300,60300,60300,60200,55
|
||||
20250429,100800,1964811300,60300,60200,60300,60200,59
|
||||
20250429,100700,1961259200,60300,60400,60400,60200,2065
|
||||
20250429,100600,1836571300,60500,60400,60500,60400,148
|
||||
20250429,100500,1827618800,60400,60400,60400,60400,66
|
||||
20250429,100400,1823632400,60400,60400,60500,60300,309
|
||||
20250429,100300,1804970400,60400,60400,60500,60400,165
|
||||
20250429,100200,1795001000,60300,60200,60500,60200,7657
|
||||
20250429,100100,1333212900,60100,60000,60200,60000,418
|
||||
20250429,100000,1308118900,60000,60200,60200,60000,181
|
||||
20250429,095900,1297240700,60100,60400,60400,60100,261
|
||||
20250429,095800,1281518600,60300,60300,60400,60200,612
|
||||
20250429,095700,1244630100,60300,60400,60400,60200,434
|
||||
20250429,095600,1218469700,60400,60200,60400,60200,436
|
||||
20250429,095500,1192198400,60200,60300,60400,60100,476
|
||||
20250429,095400,1163523100,60300,60100,60400,60100,514
|
||||
20250429,095300,1132552600,60200,60100,60200,60100,392
|
||||
20250429,095200,1108988400,60200,60100,60200,60000,435
|
||||
20250429,095100,1082841600,60100,60100,60200,60000,387
|
||||
20250429,095000,1059581700,60100,60100,60200,60100,928
|
||||
20250429,094900,1003807000,60100,60100,60100,60100,54
|
||||
20250429,094800,1000561600,60100,60100,60100,60000,52
|
||||
20250429,094700,997436600,60100,60100,60100,59900,384
|
||||
20250429,094600,974390700,60100,60100,60100,60000,54
|
||||
20250429,094500,971145600,60100,60200,60200,60100,457
|
||||
20250429,094400,943678000,60200,60100,60300,60100,2206
|
||||
20250429,094300,811026600,60100,60100,60300,60100,2364
|
||||
20250429,094200,668919200,60100,60100,60100,60000,200
|
||||
20250429,094100,656914100,60000,60100,60100,60000,53
|
||||
20250429,094000,653729000,60100,60100,60100,60000,83
|
||||
20250429,093900,648740800,60000,60100,60100,60000,898
|
||||
20250429,093800,594789100,60100,59900,60100,59900,406
|
||||
20250429,093700,570443100,59800,59900,59900,59800,12
|
||||
20250429,093600,569724700,59900,59900,59900,59900,10
|
||||
20250429,093500,569125700,59900,59900,59900,59900,0
|
||||
20250429,093400,569125700,59900,59900,59900,59900,1
|
||||
20250429,093300,569065800,59900,59900,59900,59900,149
|
||||
20250429,093200,560140700,59900,59800,59900,59800,9
|
||||
20250429,093100,559602000,59800,59900,59900,59800,109
|
||||
20250429,093000,553082900,59900,59900,59900,59800,60
|
||||
20250429,092900,549492000,59900,59800,59900,59800,8
|
||||
20250429,092800,549012900,59700,59700,59700,59700,0
|
||||
20250429,092700,549012900,59700,59800,59800,59700,159
|
||||
20250429,092600,539506500,59700,59700,59700,59700,60
|
||||
20250429,092500,535924500,59700,59700,59700,59600,37
|
||||
20250429,092400,533717300,59700,59700,59700,59700,6
|
||||
20250429,092300,533359100,59700,59600,59700,59600,59
|
||||
20250429,092200,529841400,59700,59700,59700,59700,3
|
||||
20250429,092100,529662300,59700,59700,59700,59600,195
|
||||
20250429,092000,518030200,59600,59700,59700,59600,270
|
||||
20250429,091900,501911300,59800,60000,60000,59800,83
|
||||
20250429,091800,496946900,59800,60000,60000,59800,163
|
||||
20250429,091700,487184100,60000,60000,60100,60000,174
|
||||
20250429,091600,476743300,59900,59800,59900,59800,175
|
||||
20250429,091500,466268400,59800,59800,59800,59800,231
|
||||
20250429,091400,452454600,59900,60100,60100,59900,393
|
||||
20250429,091300,428912100,60100,60000,60100,59900,919
|
||||
20250429,091200,373720700,60000,59900,60000,59900,220
|
||||
20250429,091100,360527300,59900,59900,60000,59900,17
|
||||
20250429,091000,359508500,59800,59800,59900,59800,122
|
||||
20250429,090900,352203900,59900,59800,59900,59800,23
|
||||
20250429,090800,350827000,59900,60000,60000,59800,238
|
||||
20250429,090700,336555800,60000,60200,60200,60000,823
|
||||
20250429,090600,287149500,60300,60400,60500,60200,434
|
||||
20250429,090500,260977800,60400,60300,60700,60100,2149
|
||||
20250429,090400,130935200,60300,60100,60300,60000,1051
|
||||
20250429,090300,67656600,60100,60000,60100,59700,114
|
||||
20250429,090200,60812900,60000,60000,60100,60000,226
|
||||
20250429,090100,47232600,60100,60000,60200,59900,473
|
||||
20250429,090000,18811000,59900,59400,59900,59400,315
|
||||
|
Reference in New Issue
Block a user