Update 2025-04-29 2740 candle_min
This commit is contained in:
604
036000/min/candle-20250429.csv
Normal file
604
036000/min/candle-20250429.csv
Normal file
@@ -0,0 +1,604 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,190200,418658735,2525,2525,2525,2525,1001
|
||||
20250429,190100,418658735,2525,2525,2525,2525,0
|
||||
20250429,190000,418658735,2525,2525,2525,2525,0
|
||||
20250429,185900,418658735,2525,2525,2525,2525,0
|
||||
20250429,185800,418658735,2525,2525,2525,2525,0
|
||||
20250429,185700,418658735,2525,2525,2525,2525,0
|
||||
20250429,185600,418658735,2525,2525,2525,2525,0
|
||||
20250429,185500,418658735,2525,2525,2525,2525,0
|
||||
20250429,185400,418658735,2525,2525,2525,2525,0
|
||||
20250429,185300,418658735,2525,2525,2525,2525,0
|
||||
20250429,185200,418658735,2525,2525,2525,2525,0
|
||||
20250429,185100,418658735,2525,2525,2525,2525,0
|
||||
20250429,185000,418658735,2525,2525,2525,2525,0
|
||||
20250429,184900,418658735,2525,2525,2525,2525,0
|
||||
20250429,184800,418658735,2525,2525,2525,2525,0
|
||||
20250429,184700,418658735,2525,2525,2525,2525,0
|
||||
20250429,184600,418658735,2525,2525,2525,2525,0
|
||||
20250429,184500,418658735,2525,2525,2525,2525,0
|
||||
20250429,184400,418658735,2525,2525,2525,2525,0
|
||||
20250429,184300,418658735,2525,2525,2525,2525,0
|
||||
20250429,184200,418658735,2525,2525,2525,2525,0
|
||||
20250429,184100,418658735,2525,2525,2525,2525,0
|
||||
20250429,184000,418658735,2525,2525,2525,2525,0
|
||||
20250429,183900,418658735,2525,2525,2525,2525,0
|
||||
20250429,183800,418658735,2525,2525,2525,2525,0
|
||||
20250429,183700,418658735,2525,2525,2525,2525,0
|
||||
20250429,183600,418658735,2525,2525,2525,2525,0
|
||||
20250429,183500,418658735,2525,2525,2525,2525,0
|
||||
20250429,183400,418658735,2525,2525,2525,2525,0
|
||||
20250429,183300,418658735,2525,2525,2525,2525,0
|
||||
20250429,183200,418658735,2525,2525,2525,2525,1001
|
||||
20250429,183100,418658735,2525,2525,2525,2525,0
|
||||
20250429,183000,418658735,2525,2525,2525,2525,0
|
||||
20250429,182900,418658735,2525,2525,2525,2525,0
|
||||
20250429,182800,418658735,2525,2525,2525,2525,0
|
||||
20250429,182700,418658735,2525,2525,2525,2525,0
|
||||
20250429,182600,418658735,2525,2525,2525,2525,0
|
||||
20250429,182500,418658735,2525,2525,2525,2525,0
|
||||
20250429,182400,418658735,2525,2525,2525,2525,0
|
||||
20250429,182300,418658735,2525,2525,2525,2525,0
|
||||
20250429,182200,418658735,2525,2525,2525,2525,0
|
||||
20250429,182100,418658735,2525,2525,2525,2525,0
|
||||
20250429,182000,418658735,2525,2525,2525,2525,0
|
||||
20250429,181900,418658735,2525,2525,2525,2525,0
|
||||
20250429,181800,418658735,2525,2525,2525,2525,0
|
||||
20250429,181700,418658735,2525,2525,2525,2525,0
|
||||
20250429,181600,418658735,2525,2525,2525,2525,0
|
||||
20250429,181500,418658735,2525,2525,2525,2525,0
|
||||
20250429,181400,418658735,2525,2525,2525,2525,0
|
||||
20250429,181300,418658735,2525,2525,2525,2525,0
|
||||
20250429,181200,418658735,2525,2525,2525,2525,0
|
||||
20250429,181100,418658735,2525,2525,2525,2525,0
|
||||
20250429,181000,418658735,2525,2525,2525,2525,0
|
||||
20250429,180900,418658735,2525,2525,2525,2525,0
|
||||
20250429,180800,418658735,2525,2525,2525,2525,0
|
||||
20250429,180700,418658735,2525,2525,2525,2525,0
|
||||
20250429,180600,418658735,2525,2525,2525,2525,0
|
||||
20250429,180500,418658735,2525,2525,2525,2525,0
|
||||
20250429,180400,418658735,2525,2525,2525,2525,0
|
||||
20250429,180300,418658735,2525,2525,2525,2525,0
|
||||
20250429,180200,418658735,2525,2525,2525,2525,1001
|
||||
20250429,180100,418658735,2525,2525,2525,2525,0
|
||||
20250429,180000,418658735,2525,2525,2525,2525,0
|
||||
20250429,175900,418658735,2525,2525,2525,2525,0
|
||||
20250429,175800,418658735,2525,2525,2525,2525,0
|
||||
20250429,175700,418658735,2525,2525,2525,2525,0
|
||||
20250429,175600,418658735,2525,2525,2525,2525,0
|
||||
20250429,175500,418658735,2525,2525,2525,2525,0
|
||||
20250429,175400,418658735,2525,2525,2525,2525,0
|
||||
20250429,175300,418658735,2525,2525,2525,2525,0
|
||||
20250429,175200,418658735,2525,2525,2525,2525,0
|
||||
20250429,175100,418658735,2525,2525,2525,2525,0
|
||||
20250429,175000,418658735,2525,2525,2525,2525,0
|
||||
20250429,174900,418658735,2525,2525,2525,2525,0
|
||||
20250429,174800,418658735,2525,2525,2525,2525,0
|
||||
20250429,174700,418658735,2525,2525,2525,2525,0
|
||||
20250429,174600,418658735,2525,2525,2525,2525,0
|
||||
20250429,174500,418658735,2525,2525,2525,2525,0
|
||||
20250429,174400,418658735,2525,2525,2525,2525,0
|
||||
20250429,174300,418658735,2525,2525,2525,2525,0
|
||||
20250429,174200,418658735,2525,2525,2525,2525,0
|
||||
20250429,174100,418658735,2525,2525,2525,2525,0
|
||||
20250429,174000,418658735,2525,2525,2525,2525,0
|
||||
20250429,173900,418658735,2525,2525,2525,2525,0
|
||||
20250429,173800,418658735,2525,2525,2525,2525,0
|
||||
20250429,173700,418658735,2525,2525,2525,2525,0
|
||||
20250429,173600,418658735,2525,2525,2525,2525,0
|
||||
20250429,173500,418658735,2525,2525,2525,2525,0
|
||||
20250429,173400,418658735,2525,2525,2525,2525,0
|
||||
20250429,173300,418658735,2525,2525,2525,2525,0
|
||||
20250429,173200,418658735,2525,2525,2525,2525,1001
|
||||
20250429,173100,418658735,2525,2525,2525,2525,0
|
||||
20250429,173000,418658735,2525,2525,2525,2525,0
|
||||
20250429,172900,418658735,2525,2525,2525,2525,0
|
||||
20250429,172800,418658735,2525,2525,2525,2525,0
|
||||
20250429,172700,418658735,2525,2525,2525,2525,0
|
||||
20250429,172600,418658735,2525,2525,2525,2525,0
|
||||
20250429,172500,418658735,2525,2525,2525,2525,0
|
||||
20250429,172400,418658735,2525,2525,2525,2525,0
|
||||
20250429,172300,418658735,2525,2525,2525,2525,0
|
||||
20250429,172200,418658735,2525,2525,2525,2525,0
|
||||
20250429,172100,418658735,2525,2525,2525,2525,0
|
||||
20250429,172000,418658735,2525,2525,2525,2525,0
|
||||
20250429,171900,418658735,2525,2525,2525,2525,0
|
||||
20250429,171800,418658735,2525,2525,2525,2525,0
|
||||
20250429,171700,418658735,2525,2525,2525,2525,0
|
||||
20250429,171600,418658735,2525,2525,2525,2525,0
|
||||
20250429,171500,418658735,2525,2525,2525,2525,0
|
||||
20250429,171400,418658735,2525,2525,2525,2525,0
|
||||
20250429,171300,418658735,2525,2525,2525,2525,0
|
||||
20250429,171200,418658735,2525,2525,2525,2525,0
|
||||
20250429,171100,418658735,2525,2525,2525,2525,0
|
||||
20250429,171000,418658735,2525,2525,2525,2525,0
|
||||
20250429,170900,418658735,2525,2525,2525,2525,0
|
||||
20250429,170800,418658735,2525,2525,2525,2525,0
|
||||
20250429,170700,418658735,2525,2525,2525,2525,0
|
||||
20250429,170600,418658735,2525,2525,2525,2525,0
|
||||
20250429,170500,418658735,2525,2525,2525,2525,0
|
||||
20250429,170400,418658735,2525,2525,2525,2525,0
|
||||
20250429,170300,418658735,2525,2525,2525,2525,0
|
||||
20250429,170200,418658735,2525,2525,2525,2525,1001
|
||||
20250429,170100,418658735,2525,2525,2525,2525,0
|
||||
20250429,170000,418658735,2525,2525,2525,2525,0
|
||||
20250429,165900,418658735,2525,2525,2525,2525,0
|
||||
20250429,165800,418658735,2525,2525,2525,2525,0
|
||||
20250429,165700,418658735,2525,2525,2525,2525,0
|
||||
20250429,165600,418658735,2525,2525,2525,2525,0
|
||||
20250429,165500,418658735,2525,2525,2525,2525,0
|
||||
20250429,165400,418658735,2525,2525,2525,2525,0
|
||||
20250429,165300,418658735,2525,2525,2525,2525,0
|
||||
20250429,165200,418658735,2525,2525,2525,2525,0
|
||||
20250429,165100,418658735,2525,2525,2525,2525,0
|
||||
20250429,165000,418658735,2525,2525,2525,2525,0
|
||||
20250429,164900,418658735,2525,2525,2525,2525,0
|
||||
20250429,164800,418658735,2525,2525,2525,2525,0
|
||||
20250429,164700,418658735,2525,2525,2525,2525,0
|
||||
20250429,164600,418658735,2525,2525,2525,2525,0
|
||||
20250429,164500,418658735,2525,2525,2525,2525,0
|
||||
20250429,164400,418658735,2525,2525,2525,2525,0
|
||||
20250429,164300,418658735,2525,2525,2525,2525,0
|
||||
20250429,164200,418658735,2525,2525,2525,2525,0
|
||||
20250429,164100,418658735,2525,2525,2525,2525,0
|
||||
20250429,164000,418658735,2525,2525,2525,2525,0
|
||||
20250429,163900,418658735,2525,2525,2525,2525,0
|
||||
20250429,163800,418658735,2525,2525,2525,2525,0
|
||||
20250429,163700,418658735,2525,2525,2525,2525,0
|
||||
20250429,163600,418658735,2525,2525,2525,2525,0
|
||||
20250429,163500,418658735,2525,2525,2525,2525,0
|
||||
20250429,163400,418658735,2525,2525,2525,2525,0
|
||||
20250429,163300,418658735,2525,2525,2525,2525,0
|
||||
20250429,163200,418658735,2525,2525,2525,2525,1001
|
||||
20250429,163100,418658735,2525,2525,2525,2525,0
|
||||
20250429,163000,418658735,2525,2525,2525,2525,0
|
||||
20250429,162900,418658735,2525,2525,2525,2525,0
|
||||
20250429,162800,418658735,2525,2525,2525,2525,0
|
||||
20250429,162700,418658735,2525,2525,2525,2525,0
|
||||
20250429,162600,418658735,2525,2525,2525,2525,0
|
||||
20250429,162500,418658735,2525,2525,2525,2525,0
|
||||
20250429,162400,418658735,2525,2525,2525,2525,0
|
||||
20250429,162300,418658735,2525,2525,2525,2525,0
|
||||
20250429,162200,418658735,2525,2525,2525,2525,0
|
||||
20250429,162100,418658735,2525,2525,2525,2525,0
|
||||
20250429,162000,418658735,2525,2525,2525,2525,0
|
||||
20250429,161900,418658735,2525,2525,2525,2525,0
|
||||
20250429,161800,418658735,2525,2525,2525,2525,0
|
||||
20250429,161700,418658735,2525,2525,2525,2525,0
|
||||
20250429,161600,418658735,2525,2525,2525,2525,0
|
||||
20250429,161500,418658735,2525,2525,2525,2525,0
|
||||
20250429,161400,418658735,2525,2525,2525,2525,0
|
||||
20250429,161300,418658735,2525,2525,2525,2525,0
|
||||
20250429,161200,418658735,2525,2525,2525,2525,0
|
||||
20250429,161100,418658735,2525,2525,2525,2525,0
|
||||
20250429,161000,418658735,2525,2525,2525,2525,0
|
||||
20250429,160900,418658735,2525,2525,2525,2525,0
|
||||
20250429,160800,418658735,2525,2525,2525,2525,0
|
||||
20250429,160700,418658735,2525,2525,2525,2525,0
|
||||
20250429,160600,418658735,2525,2525,2525,2525,0
|
||||
20250429,160500,418658735,2525,2525,2525,2525,0
|
||||
20250429,160400,418658735,2525,2525,2525,2525,0
|
||||
20250429,160300,418658735,2525,2525,2525,2525,0
|
||||
20250429,160200,418658735,2525,2525,2525,2525,1001
|
||||
20250429,160100,418658735,2525,2525,2525,2525,0
|
||||
20250429,160000,418658735,2525,2525,2525,2525,0
|
||||
20250429,155900,418658735,2525,2525,2525,2525,0
|
||||
20250429,155800,418658735,2525,2525,2525,2525,0
|
||||
20250429,155700,418658735,2525,2525,2525,2525,0
|
||||
20250429,155600,418658735,2525,2525,2525,2525,0
|
||||
20250429,155500,418658735,2525,2525,2525,2525,0
|
||||
20250429,155400,418658735,2525,2525,2525,2525,0
|
||||
20250429,155300,418658735,2525,2525,2525,2525,0
|
||||
20250429,155200,418658735,2525,2525,2525,2525,0
|
||||
20250429,155100,418658735,2525,2525,2525,2525,0
|
||||
20250429,155000,418658735,2525,2525,2525,2525,0
|
||||
20250429,154900,418658735,2525,2525,2525,2525,0
|
||||
20250429,154800,418658735,2525,2525,2525,2525,0
|
||||
20250429,154700,418658735,2525,2525,2525,2525,0
|
||||
20250429,154600,418658735,2525,2525,2525,2525,0
|
||||
20250429,154500,418658735,2525,2525,2525,2525,0
|
||||
20250429,154400,418658735,2525,2525,2525,2525,0
|
||||
20250429,154300,418658735,2525,2525,2525,2525,0
|
||||
20250429,154200,418658735,2525,2525,2525,2525,0
|
||||
20250429,154100,418658735,2525,2525,2525,2525,0
|
||||
20250429,154000,418658735,2525,2525,2525,2525,0
|
||||
20250429,153900,418658735,2525,2525,2525,2525,0
|
||||
20250429,153800,418658735,2525,2525,2525,2525,0
|
||||
20250429,153700,418658735,2525,2525,2525,2525,0
|
||||
20250429,153600,418658735,2525,2525,2525,2525,0
|
||||
20250429,153500,418658735,2525,2525,2525,2525,0
|
||||
20250429,153400,418658735,2525,2525,2525,2525,0
|
||||
20250429,153300,418658735,2525,2525,2525,2525,0
|
||||
20250429,153200,418658735,2525,2525,2525,2525,1001
|
||||
20250429,153100,418658735,2525,2525,2525,2525,0
|
||||
20250429,153000,418658735,2525,2525,2525,2525,1001
|
||||
20250429,152900,416131210,2515,2515,2515,2515,0
|
||||
20250429,152800,416131210,2515,2515,2515,2515,0
|
||||
20250429,152700,416131210,2515,2515,2515,2515,0
|
||||
20250429,152600,416131210,2515,2515,2515,2515,0
|
||||
20250429,152500,416131210,2515,2515,2515,2515,0
|
||||
20250429,152400,416131210,2515,2515,2515,2515,0
|
||||
20250429,152300,416131210,2515,2515,2515,2515,0
|
||||
20250429,152200,416131210,2515,2515,2515,2515,0
|
||||
20250429,152100,416131210,2515,2515,2515,2515,0
|
||||
20250429,152000,416131210,2515,2515,2515,2515,0
|
||||
20250429,151900,416131210,2515,2515,2515,2510,490
|
||||
20250429,151800,414899010,2515,2515,2515,2515,2
|
||||
20250429,151700,414893980,2515,2515,2515,2510,518
|
||||
20250429,151600,413593660,2515,2515,2515,2515,200
|
||||
20250429,151500,413090660,2515,2515,2515,2515,6
|
||||
20250429,151400,413075570,2510,2510,2510,2510,2003
|
||||
20250429,151300,408048040,2510,2510,2510,2510,0
|
||||
20250429,151200,408048040,2510,2510,2510,2510,3
|
||||
20250429,151100,408040510,2510,2500,2510,2495,10
|
||||
20250429,151000,408015530,2510,2510,2510,2510,3
|
||||
20250429,150900,408008000,2495,2500,2500,2495,1000
|
||||
20250429,150800,405512720,2510,2510,2510,2510,3
|
||||
20250429,150700,405505190,2510,2510,2510,2510,0
|
||||
20250429,150600,405505190,2510,2510,2510,2510,1
|
||||
20250429,150500,405502680,2500,2500,2500,2500,2495
|
||||
20250429,150400,399265180,2500,2495,2500,2495,2047
|
||||
20250429,150300,394157680,2495,2495,2495,2495,2000
|
||||
20250429,150200,389167680,2495,2490,2495,2490,2561
|
||||
20250429,150100,382779905,2490,2490,2490,2490,0
|
||||
20250429,150000,382779905,2490,2490,2490,2490,1638
|
||||
20250429,145900,378701285,2490,2490,2490,2490,388
|
||||
20250429,145800,377735165,2485,2485,2485,2485,1870
|
||||
20250429,145700,373088215,2490,2490,2490,2490,708
|
||||
20250429,145600,371325295,2495,2495,2495,2495,2
|
||||
20250429,145500,371320305,2495,2495,2495,2490,3001
|
||||
20250429,145400,363839315,2495,2495,2495,2495,10
|
||||
20250429,145300,363814365,2500,2500,2500,2500,3
|
||||
20250429,145200,363806865,2500,2500,2500,2500,0
|
||||
20250429,145100,363806865,2500,2500,2500,2500,0
|
||||
20250429,145000,363806865,2500,2500,2500,2500,0
|
||||
20250429,144900,363806865,2500,2500,2500,2500,0
|
||||
20250429,144800,363806865,2500,2500,2500,2500,0
|
||||
20250429,144700,363806865,2500,2500,2500,2500,0
|
||||
20250429,144600,363806865,2500,2500,2500,2500,3
|
||||
20250429,144500,363799365,2500,2500,2500,2500,0
|
||||
20250429,144400,363799365,2500,2500,2500,2500,0
|
||||
20250429,144300,363799365,2500,2500,2500,2500,0
|
||||
20250429,144200,363799365,2500,2500,2500,2500,0
|
||||
20250429,144100,363799365,2500,2500,2500,2500,1
|
||||
20250429,144000,363796865,2500,2500,2500,2500,0
|
||||
20250429,143900,363796865,2500,2500,2500,2500,10
|
||||
20250429,143800,363771865,2500,2495,2500,2495,1003
|
||||
20250429,143700,361269365,2500,2500,2500,2500,0
|
||||
20250429,143600,361269365,2500,2500,2500,2500,0
|
||||
20250429,143500,361269365,2500,2500,2500,2500,0
|
||||
20250429,143400,361269365,2500,2500,2500,2500,25
|
||||
20250429,143300,361206865,2500,2500,2500,2500,0
|
||||
20250429,143200,361206865,2500,2500,2500,2500,0
|
||||
20250429,143100,361206865,2500,2500,2500,2500,0
|
||||
20250429,143000,361206865,2500,2500,2500,2500,0
|
||||
20250429,142900,361206865,2500,2500,2500,2500,0
|
||||
20250429,142800,361206865,2500,2500,2500,2500,3
|
||||
20250429,142700,361199365,2500,2500,2500,2500,0
|
||||
20250429,142600,361199365,2500,2500,2500,2500,256
|
||||
20250429,142500,360559365,2500,2500,2500,2500,350
|
||||
20250429,142400,359684365,2500,2500,2500,2500,0
|
||||
20250429,142300,359684365,2500,2500,2500,2500,0
|
||||
20250429,142200,359684365,2500,2500,2500,2500,100
|
||||
20250429,142100,359434365,2500,2500,2500,2500,30
|
||||
20250429,142000,359359365,2495,2495,2495,2495,0
|
||||
20250429,141900,359359365,2495,2500,2500,2495,753
|
||||
20250429,141800,357476870,2500,2500,2500,2500,2959
|
||||
20250429,141700,350079370,2500,2500,2500,2500,0
|
||||
20250429,141600,350079370,2500,2500,2500,2500,41
|
||||
20250429,141500,349976870,2510,2510,2510,2510,0
|
||||
20250429,141400,349976870,2510,2510,2510,2510,0
|
||||
20250429,141300,349976870,2510,2510,2510,2510,0
|
||||
20250429,141200,349976870,2510,2510,2510,2510,0
|
||||
20250429,141100,349976870,2510,2510,2510,2510,1
|
||||
20250429,141000,349974360,2510,2510,2510,2510,0
|
||||
20250429,140900,349974360,2510,2510,2510,2510,0
|
||||
20250429,140800,349974360,2510,2510,2510,2510,0
|
||||
20250429,140700,349974360,2510,2510,2510,2510,0
|
||||
20250429,140600,349974360,2510,2510,2510,2510,0
|
||||
20250429,140500,349974360,2510,2510,2510,2510,0
|
||||
20250429,140400,349974360,2510,2510,2510,2510,0
|
||||
20250429,140300,349974360,2510,2510,2510,2510,0
|
||||
20250429,140200,349974360,2510,2505,2510,2505,5
|
||||
20250429,140100,349961830,2495,2495,2495,2495,0
|
||||
20250429,140000,349961830,2495,2495,2495,2495,0
|
||||
20250429,135900,349961830,2495,2490,2500,2490,5791
|
||||
20250429,135800,335515720,2495,2495,2495,2495,0
|
||||
20250429,135700,335515720,2495,2495,2495,2495,125
|
||||
20250429,135600,335203845,2490,2490,2490,2490,0
|
||||
20250429,135500,335203845,2490,2490,2490,2490,0
|
||||
20250429,135400,335203845,2490,2490,2490,2490,0
|
||||
20250429,135300,335203845,2490,2490,2490,2490,0
|
||||
20250429,135200,335203845,2490,2490,2490,2490,2000
|
||||
20250429,135100,330223845,2495,2495,2495,2495,607
|
||||
20250429,135000,328709380,2490,2490,2490,2490,201
|
||||
20250429,134900,328208890,2495,2495,2495,2495,380
|
||||
20250429,134800,327260790,2495,2495,2495,2495,1013
|
||||
20250429,134700,324733355,2495,2500,2500,2495,2000
|
||||
20250429,134600,319743350,2500,2500,2500,2500,2000
|
||||
20250429,134500,314743350,2510,2510,2510,2510,0
|
||||
20250429,134400,314743350,2510,2500,2510,2490,6398
|
||||
20250429,134300,298776400,2500,2500,2500,2500,0
|
||||
20250429,134200,298776400,2500,2500,2500,2500,2000
|
||||
20250429,134100,293776400,2500,2500,2500,2500,0
|
||||
20250429,134000,293776400,2500,2500,2500,2500,0
|
||||
20250429,133900,293776400,2500,2500,2505,2500,2207
|
||||
20250429,133800,288256900,2500,2500,2500,2500,1
|
||||
20250429,133700,288254400,2495,2495,2495,2495,0
|
||||
20250429,133600,288254400,2495,2495,2495,2495,0
|
||||
20250429,133500,288254400,2495,2495,2495,2495,0
|
||||
20250429,133400,288254400,2495,2495,2495,2495,2087
|
||||
20250429,133300,283047335,2500,2500,2500,2500,0
|
||||
20250429,133200,283047335,2500,2500,2500,2500,157
|
||||
20250429,133100,282654835,2510,2510,2510,2510,0
|
||||
20250429,133000,282654835,2510,2510,2510,2510,0
|
||||
20250429,132900,282654835,2510,2510,2510,2510,0
|
||||
20250429,132800,282654835,2510,2510,2510,2510,0
|
||||
20250429,132700,282654835,2510,2510,2510,2510,0
|
||||
20250429,132600,282654835,2510,2510,2510,2510,0
|
||||
20250429,132500,282654835,2510,2505,2510,2500,25
|
||||
20250429,132400,282592205,2505,2505,2505,2505,0
|
||||
20250429,132300,282592205,2505,2505,2505,2505,0
|
||||
20250429,132200,282592205,2505,2505,2505,2505,0
|
||||
20250429,132100,282592205,2505,2505,2505,2505,0
|
||||
20250429,132000,282592205,2505,2505,2505,2505,0
|
||||
20250429,131900,282592205,2505,2505,2505,2505,0
|
||||
20250429,131800,282592205,2505,2505,2505,2505,15
|
||||
20250429,131700,282554630,2500,2500,2500,2500,0
|
||||
20250429,131600,282554630,2500,2500,2500,2500,0
|
||||
20250429,131500,282554630,2500,2500,2500,2500,200
|
||||
20250429,131400,282054630,2510,2510,2510,2510,0
|
||||
20250429,131300,282054630,2510,2510,2510,2510,1
|
||||
20250429,131200,282052120,2500,2500,2500,2500,0
|
||||
20250429,131100,282052120,2500,2500,2500,2500,0
|
||||
20250429,131000,282052120,2500,2500,2500,2500,0
|
||||
20250429,130900,282052120,2500,2500,2500,2500,3000
|
||||
20250429,130800,274552120,2510,2510,2510,2510,0
|
||||
20250429,130700,274552120,2510,2510,2510,2510,0
|
||||
20250429,130600,274552120,2510,2510,2510,2510,0
|
||||
20250429,130500,274552120,2510,2510,2510,2510,0
|
||||
20250429,130400,274552120,2510,2510,2510,2510,1
|
||||
20250429,130300,274549610,2500,2500,2500,2500,0
|
||||
20250429,130200,274549610,2500,2500,2500,2500,0
|
||||
20250429,130100,274549610,2500,2500,2500,2500,0
|
||||
20250429,130000,274549610,2500,2500,2500,2500,0
|
||||
20250429,125900,274549610,2500,2500,2500,2500,0
|
||||
20250429,125800,274549610,2500,2500,2500,2500,0
|
||||
20250429,125700,274549610,2500,2500,2500,2500,1
|
||||
20250429,125600,274547110,2500,2500,2500,2500,0
|
||||
20250429,125500,274547110,2500,2500,2500,2500,0
|
||||
20250429,125400,274547110,2500,2500,2500,2500,0
|
||||
20250429,125300,274547110,2500,2500,2500,2500,0
|
||||
20250429,125200,274547110,2500,2500,2500,2500,0
|
||||
20250429,125100,274547110,2500,2500,2500,2500,0
|
||||
20250429,125000,274547110,2500,2500,2500,2500,102
|
||||
20250429,124900,274292110,2500,2505,2505,2500,898
|
||||
20250429,124800,272047090,2515,2515,2515,2515,0
|
||||
20250429,124700,272047090,2515,2515,2515,2515,0
|
||||
20250429,124600,272047090,2515,2515,2515,2515,0
|
||||
20250429,124500,272047090,2515,2515,2515,2515,0
|
||||
20250429,124400,272047090,2515,2515,2515,2515,0
|
||||
20250429,124300,272047090,2515,2515,2515,2515,0
|
||||
20250429,124200,272047090,2515,2515,2515,2515,12
|
||||
20250429,124100,272016910,2505,2505,2505,2505,0
|
||||
20250429,124000,272016910,2505,2505,2505,2505,0
|
||||
20250429,123900,272016910,2505,2505,2505,2505,0
|
||||
20250429,123800,272016910,2505,2505,2505,2505,0
|
||||
20250429,123700,272016910,2505,2505,2505,2505,0
|
||||
20250429,123600,272016910,2505,2505,2505,2505,0
|
||||
20250429,123500,272016910,2505,2505,2505,2505,2
|
||||
20250429,123400,272011900,2505,2505,2505,2505,1
|
||||
20250429,123300,272009395,2500,2500,2500,2500,0
|
||||
20250429,123200,272009395,2500,2500,2500,2500,0
|
||||
20250429,123100,272009395,2500,2505,2505,2500,2004
|
||||
20250429,123000,266999195,2515,2515,2515,2515,0
|
||||
20250429,122900,266999195,2515,2510,2515,2510,2383
|
||||
20250429,122800,261010950,2500,2515,2515,2500,3001
|
||||
20250429,122700,253508430,2500,2500,2500,2500,0
|
||||
20250429,122600,253508430,2500,2515,2515,2500,2002
|
||||
20250429,122500,248503145,2515,2510,2515,2510,3
|
||||
20250429,122400,248495610,2500,2500,2500,2500,0
|
||||
20250429,122300,248495610,2500,2505,2505,2500,2000
|
||||
20250429,122200,243495105,2515,2515,2515,2515,700
|
||||
20250429,122100,241734605,2520,2520,2520,2520,0
|
||||
20250429,122000,241734605,2520,2520,2520,2520,0
|
||||
20250429,121900,241734605,2520,2520,2520,2520,0
|
||||
20250429,121800,241734605,2520,2520,2520,2520,0
|
||||
20250429,121700,241734605,2520,2520,2520,2520,0
|
||||
20250429,121600,241734605,2520,2520,2520,2520,0
|
||||
20250429,121500,241734605,2520,2520,2520,2520,0
|
||||
20250429,121400,241734605,2520,2520,2520,2520,13
|
||||
20250429,121300,241701845,2500,2500,2500,2500,0
|
||||
20250429,121200,241701845,2500,2500,2500,2500,0
|
||||
20250429,121100,241701845,2500,2500,2500,2500,0
|
||||
20250429,121000,241701845,2500,2500,2500,2500,0
|
||||
20250429,120900,241701845,2500,2520,2520,2500,5003
|
||||
20250429,120800,229148765,2520,2520,2520,2520,0
|
||||
20250429,120700,229148765,2520,2510,2520,2510,3803
|
||||
20250429,120600,219565215,2515,2515,2515,2515,0
|
||||
20250429,120500,219565215,2515,2515,2515,2515,0
|
||||
20250429,120400,219565215,2515,2515,2515,2515,0
|
||||
20250429,120300,219565215,2515,2515,2515,2515,593
|
||||
20250429,120200,218073820,2505,2505,2505,2505,0
|
||||
20250429,120100,218073820,2505,2505,2505,2505,0
|
||||
20250429,120000,218073820,2505,2505,2505,2505,0
|
||||
20250429,115900,218073820,2505,2505,2505,2505,0
|
||||
20250429,115800,218073820,2505,2505,2505,2505,0
|
||||
20250429,115700,218073820,2505,2505,2505,2505,5
|
||||
20250429,115600,218061295,2505,2505,2505,2505,0
|
||||
20250429,115500,218061295,2505,2505,2505,2505,401
|
||||
20250429,115400,217056790,2505,2505,2505,2505,1
|
||||
20250429,115300,217054285,2505,2505,2505,2505,0
|
||||
20250429,115200,217054285,2505,2505,2505,2505,0
|
||||
20250429,115100,217054285,2505,2505,2505,2505,800
|
||||
20250429,115000,215050285,2515,2515,2515,2515,0
|
||||
20250429,114900,215050285,2515,2515,2515,2515,0
|
||||
20250429,114800,215050285,2515,2515,2515,2515,0
|
||||
20250429,114700,215050285,2515,2515,2515,2515,0
|
||||
20250429,114600,215050285,2515,2515,2515,2515,0
|
||||
20250429,114500,215050285,2515,2515,2515,2515,0
|
||||
20250429,114400,215050285,2515,2515,2515,2515,0
|
||||
20250429,114300,215050285,2515,2515,2515,2515,0
|
||||
20250429,114200,215050285,2515,2515,2515,2515,0
|
||||
20250429,114100,215050285,2515,2515,2515,2515,0
|
||||
20250429,114000,215050285,2515,2515,2515,2515,0
|
||||
20250429,113900,215050285,2515,2515,2515,2515,27
|
||||
20250429,113800,214982380,2515,2515,2515,2515,0
|
||||
20250429,113700,214982380,2515,2515,2515,2515,0
|
||||
20250429,113600,214982380,2515,2515,2515,2515,1
|
||||
20250429,113500,214979865,2515,2515,2515,2515,0
|
||||
20250429,113400,214979865,2515,2515,2515,2515,0
|
||||
20250429,113300,214979865,2515,2515,2515,2515,36
|
||||
20250429,113200,214889325,2510,2510,2510,2510,0
|
||||
20250429,113100,214889325,2510,2510,2510,2510,0
|
||||
20250429,113000,214889325,2510,2510,2510,2510,0
|
||||
20250429,112900,214889325,2510,2510,2510,2510,1
|
||||
20250429,112800,214886815,2500,2500,2500,2500,0
|
||||
20250429,112700,214886815,2500,2500,2500,2500,0
|
||||
20250429,112600,214886815,2500,2500,2500,2500,0
|
||||
20250429,112500,214886815,2500,2505,2505,2500,4
|
||||
20250429,112400,214876800,2510,2510,2510,2510,0
|
||||
20250429,112300,214876800,2510,2510,2510,2510,0
|
||||
20250429,112200,214876800,2510,2510,2510,2510,0
|
||||
20250429,112100,214876800,2510,2510,2510,2510,5
|
||||
20250429,112000,214864250,2510,2510,2510,2510,2
|
||||
20250429,111900,214859230,2515,2515,2515,2515,0
|
||||
20250429,111800,214859230,2515,2515,2515,2515,8
|
||||
20250429,111700,214839110,2500,2500,2500,2500,0
|
||||
20250429,111600,214839110,2500,2500,2500,2500,2000
|
||||
20250429,111500,209839110,2500,2500,2500,2500,0
|
||||
20250429,111400,209839110,2500,2500,2500,2500,1000
|
||||
20250429,111300,207339110,2510,2510,2510,2510,0
|
||||
20250429,111200,207339110,2510,2510,2510,2510,0
|
||||
20250429,111100,207339110,2510,2510,2510,2510,0
|
||||
20250429,111000,207339110,2510,2510,2510,2510,2
|
||||
20250429,110900,207334090,2515,2515,2515,2515,0
|
||||
20250429,110800,207334090,2515,2515,2515,2515,0
|
||||
20250429,110700,207334090,2515,2515,2515,2515,0
|
||||
20250429,110600,207334090,2515,2515,2515,2515,9
|
||||
20250429,110500,207311455,2500,2500,2500,2500,0
|
||||
20250429,110400,207311455,2500,2500,2500,2500,0
|
||||
20250429,110300,207311455,2500,2500,2500,2500,0
|
||||
20250429,110200,207311455,2500,2500,2500,2500,0
|
||||
20250429,110100,207311455,2500,2500,2500,2500,0
|
||||
20250429,110000,207311455,2500,2500,2500,2500,0
|
||||
20250429,105900,207311455,2500,2500,2500,2500,0
|
||||
20250429,105800,207311455,2500,2505,2505,2500,1000
|
||||
20250429,105700,204811450,2510,2510,2510,2510,5
|
||||
20250429,105600,204798900,2510,2510,2510,2510,34
|
||||
20250429,105500,204713560,2515,2515,2515,2515,0
|
||||
20250429,105400,204713560,2515,2515,2515,2515,0
|
||||
20250429,105300,204713560,2515,2515,2515,2515,0
|
||||
20250429,105200,204713560,2515,2515,2515,2515,0
|
||||
20250429,105100,204713560,2515,2515,2515,2515,0
|
||||
20250429,105000,204713560,2515,2515,2515,2515,0
|
||||
20250429,104900,204713560,2515,2515,2515,2515,0
|
||||
20250429,104800,204713560,2515,2515,2515,2515,0
|
||||
20250429,104700,204713560,2515,2515,2515,2515,0
|
||||
20250429,104600,204713560,2515,2515,2515,2515,0
|
||||
20250429,104500,204713560,2515,2515,2515,2515,5
|
||||
20250429,104400,204700985,2500,2500,2500,2500,4065
|
||||
20250429,104300,194538485,2490,2490,2490,2490,0
|
||||
20250429,104200,194538485,2490,2490,2490,2490,0
|
||||
20250429,104100,194538485,2490,2495,2495,2490,2000
|
||||
20250429,104000,189557895,2500,2500,2500,2500,0
|
||||
20250429,103900,189557895,2500,2500,2500,2500,0
|
||||
20250429,103800,189557895,2500,2500,2500,2500,160
|
||||
20250429,103700,189157895,2500,2500,2500,2500,100
|
||||
20250429,103600,188907895,2500,2500,2500,2500,0
|
||||
20250429,103500,188907895,2500,2500,2500,2500,0
|
||||
20250429,103400,188907895,2500,2500,2500,2500,0
|
||||
20250429,103300,188907895,2500,2500,2500,2500,25
|
||||
20250429,103200,188845395,2500,2500,2500,2500,0
|
||||
20250429,103100,188845395,2500,2500,2500,2500,0
|
||||
20250429,103000,188845395,2500,2500,2500,2500,600
|
||||
20250429,102900,187345395,2495,2490,2495,2490,16
|
||||
20250429,102800,187305505,2490,2490,2490,2490,0
|
||||
20250429,102700,187305505,2490,2490,2500,2490,1271
|
||||
20250429,102600,184134165,2480,2495,2495,2480,2608
|
||||
20250429,102500,177644745,2500,2495,2500,2495,123
|
||||
20250429,102400,177337360,2495,2495,2495,2495,0
|
||||
20250429,102300,177337360,2495,2495,2495,2495,0
|
||||
20250429,102200,177337360,2495,2495,2495,2495,1
|
||||
20250429,102100,177334865,2515,2515,2515,2515,0
|
||||
20250429,102000,177334865,2515,2515,2515,2515,0
|
||||
20250429,101900,177334865,2515,2515,2515,2515,0
|
||||
20250429,101800,177334865,2515,2515,2515,2515,0
|
||||
20250429,101700,177334865,2515,2510,2515,2510,5
|
||||
20250429,101600,177322310,2515,2495,2515,2495,1767
|
||||
20250429,101500,172908625,2490,2480,2490,2480,3677
|
||||
20250429,101400,163761815,2480,2480,2480,2480,1102
|
||||
20250429,101300,161028855,2480,2480,2480,2480,5
|
||||
20250429,101200,161016455,2475,2475,2475,2475,1000
|
||||
20250429,101100,158541455,2480,2480,2480,2480,1
|
||||
20250429,101000,158538975,2470,2470,2470,2470,1014
|
||||
20250429,100900,156034395,2465,2470,2470,2465,3
|
||||
20250429,100800,156026990,2465,2470,2470,2465,1150
|
||||
20250429,100700,153191990,2465,2465,2465,2465,1000
|
||||
20250429,100600,150726990,2465,2460,2465,2460,2101
|
||||
20250429,100500,145548030,2465,2475,2475,2465,1309
|
||||
20250429,100400,142316870,2470,2470,2470,2470,3000
|
||||
20250429,100300,134906870,2490,2480,2490,2475,2001
|
||||
20250429,100200,129954320,2490,2490,2490,2490,18
|
||||
20250429,100100,129909500,2475,2485,2490,2475,4245
|
||||
20250429,100000,119369635,2485,2485,2485,2485,61
|
||||
20250429,095900,119218050,2490,2490,2490,2490,0
|
||||
20250429,095800,119218050,2490,2490,2490,2490,0
|
||||
20250429,095700,119218050,2490,2490,2490,2490,0
|
||||
20250429,095600,119218050,2490,2490,2490,2490,0
|
||||
20250429,095500,119218050,2490,2490,2490,2490,146
|
||||
20250429,095400,118854510,2485,2485,2485,2485,17
|
||||
20250429,095300,118812265,2470,2470,2470,2470,0
|
||||
20250429,095200,118812265,2470,2470,2470,2470,0
|
||||
20250429,095100,118812265,2470,2470,2470,2470,0
|
||||
20250429,095000,118812265,2470,2470,2470,2470,0
|
||||
20250429,094900,118812265,2470,2475,2475,2470,1500
|
||||
20250429,094800,115104765,2485,2480,2485,2480,2050
|
||||
20250429,094700,110010910,2485,2485,2485,2475,604
|
||||
20250429,094600,108509980,2480,2480,2480,2480,333
|
||||
20250429,094500,107684140,2470,2475,2475,2470,1000
|
||||
20250429,094400,105213375,2480,2475,2480,2475,3
|
||||
20250429,094300,105205940,2475,2475,2475,2475,517
|
||||
20250429,094200,103926365,2480,2475,2480,2475,1709
|
||||
20250429,094100,99696580,2475,2480,2480,2475,2
|
||||
20250429,094000,99691625,2470,2470,2470,2470,408
|
||||
20250429,093900,98683865,2470,2475,2475,2470,1501
|
||||
20250429,093800,94973895,2470,2470,2470,2470,1500
|
||||
20250429,093700,91268895,2470,2475,2475,2470,2200
|
||||
20250429,093600,85828895,2475,2475,2475,2475,2121
|
||||
20250429,093500,80579420,2475,2475,2475,2470,3307
|
||||
20250429,093400,72404595,2475,2475,2475,2475,310
|
||||
20250429,093300,71637345,2470,2475,2475,2470,912
|
||||
20250429,093200,69383295,2475,2475,2475,2475,1
|
||||
20250429,093100,69380820,2475,2480,2480,2475,1000
|
||||
20250429,093000,66905710,2475,2475,2475,2475,0
|
||||
20250429,092900,66905710,2475,2475,2475,2475,324
|
||||
20250429,092800,66103810,2475,2490,2490,2470,2791
|
||||
20250429,092700,59194930,2480,2480,2480,2480,134
|
||||
20250429,092600,58862610,2480,2495,2495,2480,2867
|
||||
20250429,092500,51749570,2480,2480,2480,2480,1
|
||||
20250429,092400,51747090,2485,2500,2500,2485,3852
|
||||
20250429,092300,42150455,2520,2500,2520,2500,89
|
||||
20250429,092200,41927395,2515,2500,2515,2500,1411
|
||||
20250429,092100,38399880,2485,2480,2500,2480,757
|
||||
20250429,092000,36521200,2475,2475,2475,2475,0
|
||||
20250429,091900,36521200,2475,2495,2495,2475,827
|
||||
20250429,091800,34470130,2485,2495,2495,2485,502
|
||||
20250429,091700,33219810,2500,2500,2500,2495,5
|
||||
20250429,091600,33207315,2490,2490,2490,2490,1000
|
||||
20250429,091500,30717315,2490,2500,2500,2490,1513
|
||||
20250429,091400,26937175,2500,2520,2520,2500,3239
|
||||
20250429,091300,18834830,2530,2515,2530,2515,1487
|
||||
20250429,091200,15092210,2515,2535,2535,2515,1712
|
||||
20250429,091100,10779505,2545,2545,2545,2545,1
|
||||
20250429,091000,10776960,2540,2540,2540,2540,284
|
||||
20250429,090900,10055600,2525,2535,2535,2525,1337
|
||||
20250429,090800,6666395,2540,2540,2540,2540,229
|
||||
20250429,090700,6084735,2550,2550,2550,2550,0
|
||||
20250429,090600,6084735,2550,2550,2550,2550,0
|
||||
20250429,090500,6084735,2550,2550,2550,2550,100
|
||||
20250429,090400,5829735,2545,2545,2545,2545,69
|
||||
20250429,090300,5654130,2545,2525,2545,2515,1092
|
||||
20250429,090200,2905930,2500,2530,2530,2500,1117
|
||||
20250429,090100,101845,2535,2550,2550,2535,28
|
||||
20250429,090000,30660,2555,2555,2555,2555,12
|
||||
|
Reference in New Issue
Block a user