Update 2025-04-29 2740 candle_min
This commit is contained in:
607
037440/min/candle-20250429.csv
Normal file
607
037440/min/candle-20250429.csv
Normal file
@@ -0,0 +1,607 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,190500,412872835,5490,5490,5490,5490,3189
|
||||
20250429,190400,412872835,5490,5490,5490,5490,0
|
||||
20250429,190300,412872835,5490,5490,5490,5490,0
|
||||
20250429,190200,412872835,5490,5490,5490,5490,0
|
||||
20250429,190100,412872835,5490,5490,5490,5490,0
|
||||
20250429,190000,412872835,5490,5490,5490,5490,0
|
||||
20250429,185900,412872835,5490,5490,5490,5490,0
|
||||
20250429,185800,412872835,5490,5490,5490,5490,0
|
||||
20250429,185700,412872835,5490,5490,5490,5490,0
|
||||
20250429,185600,412872835,5490,5490,5490,5490,0
|
||||
20250429,185500,412872835,5490,5490,5490,5490,0
|
||||
20250429,185400,412872835,5490,5490,5490,5490,0
|
||||
20250429,185300,412872835,5490,5490,5490,5490,0
|
||||
20250429,185200,412872835,5490,5490,5490,5490,0
|
||||
20250429,185100,412872835,5490,5490,5490,5490,0
|
||||
20250429,185000,412872835,5490,5490,5490,5490,0
|
||||
20250429,184900,412872835,5490,5490,5490,5490,0
|
||||
20250429,184800,412872835,5490,5490,5490,5490,0
|
||||
20250429,184700,412872835,5490,5490,5490,5490,0
|
||||
20250429,184600,412872835,5490,5490,5490,5490,0
|
||||
20250429,184500,412872835,5490,5490,5490,5490,0
|
||||
20250429,184400,412872835,5490,5490,5490,5490,0
|
||||
20250429,184300,412872835,5490,5490,5490,5490,0
|
||||
20250429,184200,412872835,5490,5490,5490,5490,0
|
||||
20250429,184100,412872835,5490,5490,5490,5490,0
|
||||
20250429,184000,412872835,5490,5490,5490,5490,0
|
||||
20250429,183900,412872835,5490,5490,5490,5490,0
|
||||
20250429,183800,412872835,5490,5490,5490,5490,0
|
||||
20250429,183700,412872835,5490,5490,5490,5490,0
|
||||
20250429,183600,412872835,5490,5490,5490,5490,0
|
||||
20250429,183500,412872835,5490,5490,5490,5490,3189
|
||||
20250429,183400,412872835,5490,5490,5490,5490,0
|
||||
20250429,183300,412872835,5490,5490,5490,5490,0
|
||||
20250429,183200,412872835,5490,5490,5490,5490,0
|
||||
20250429,183100,412872835,5490,5490,5490,5490,0
|
||||
20250429,183000,412872835,5490,5490,5490,5490,0
|
||||
20250429,182900,412872835,5490,5490,5490,5490,0
|
||||
20250429,182800,412872835,5490,5490,5490,5490,0
|
||||
20250429,182700,412872835,5490,5490,5490,5490,0
|
||||
20250429,182600,412872835,5490,5490,5490,5490,0
|
||||
20250429,182500,412872835,5490,5490,5490,5490,0
|
||||
20250429,182400,412872835,5490,5490,5490,5490,0
|
||||
20250429,182300,412872835,5490,5490,5490,5490,0
|
||||
20250429,182200,412872835,5490,5490,5490,5490,0
|
||||
20250429,182100,412872835,5490,5490,5490,5490,0
|
||||
20250429,182000,412872835,5490,5490,5490,5490,0
|
||||
20250429,181900,412872835,5490,5490,5490,5490,0
|
||||
20250429,181800,412872835,5490,5490,5490,5490,0
|
||||
20250429,181700,412872835,5490,5490,5490,5490,0
|
||||
20250429,181600,412872835,5490,5490,5490,5490,0
|
||||
20250429,181500,412872835,5490,5490,5490,5490,0
|
||||
20250429,181400,412872835,5490,5490,5490,5490,0
|
||||
20250429,181300,412872835,5490,5490,5490,5490,0
|
||||
20250429,181200,412872835,5490,5490,5490,5490,0
|
||||
20250429,181100,412872835,5490,5490,5490,5490,0
|
||||
20250429,181000,412872835,5490,5490,5490,5490,0
|
||||
20250429,180900,412872835,5490,5490,5490,5490,0
|
||||
20250429,180800,412872835,5490,5490,5490,5490,0
|
||||
20250429,180700,412872835,5490,5490,5490,5490,0
|
||||
20250429,180600,412872835,5490,5490,5490,5490,0
|
||||
20250429,180500,412872835,5490,5490,5490,5490,3189
|
||||
20250429,180400,412872835,5490,5490,5490,5490,0
|
||||
20250429,180300,412872835,5490,5490,5490,5490,0
|
||||
20250429,180200,412872835,5490,5490,5490,5490,0
|
||||
20250429,180100,412872835,5490,5490,5490,5490,0
|
||||
20250429,180000,412872835,5490,5490,5490,5490,0
|
||||
20250429,175900,412872835,5490,5490,5490,5490,0
|
||||
20250429,175800,412872835,5490,5490,5490,5490,0
|
||||
20250429,175700,412872835,5490,5490,5490,5490,0
|
||||
20250429,175600,412872835,5490,5490,5490,5490,0
|
||||
20250429,175500,412872835,5490,5490,5490,5490,0
|
||||
20250429,175400,412872835,5490,5490,5490,5490,0
|
||||
20250429,175300,412872835,5490,5490,5490,5490,0
|
||||
20250429,175200,412872835,5490,5490,5490,5490,0
|
||||
20250429,175100,412872835,5490,5490,5490,5490,0
|
||||
20250429,175000,412872835,5490,5490,5490,5490,0
|
||||
20250429,174900,412872835,5490,5490,5490,5490,0
|
||||
20250429,174800,412872835,5490,5490,5490,5490,0
|
||||
20250429,174700,412872835,5490,5490,5490,5490,0
|
||||
20250429,174600,412872835,5490,5490,5490,5490,0
|
||||
20250429,174500,412872835,5490,5490,5490,5490,0
|
||||
20250429,174400,412872835,5490,5490,5490,5490,0
|
||||
20250429,174300,412872835,5490,5490,5490,5490,0
|
||||
20250429,174200,412872835,5490,5490,5490,5490,0
|
||||
20250429,174100,412872835,5490,5490,5490,5490,0
|
||||
20250429,174000,412872835,5490,5490,5490,5490,0
|
||||
20250429,173900,412872835,5490,5490,5490,5490,0
|
||||
20250429,173800,412872835,5490,5490,5490,5490,0
|
||||
20250429,173700,412872835,5490,5490,5490,5490,0
|
||||
20250429,173600,412872835,5490,5490,5490,5490,0
|
||||
20250429,173500,412872835,5490,5490,5490,5490,3189
|
||||
20250429,173400,412872835,5490,5490,5490,5490,0
|
||||
20250429,173300,412872835,5490,5490,5490,5490,0
|
||||
20250429,173200,412872835,5490,5490,5490,5490,0
|
||||
20250429,173100,412872835,5490,5490,5490,5490,0
|
||||
20250429,173000,412872835,5490,5490,5490,5490,0
|
||||
20250429,172900,412872835,5490,5490,5490,5490,0
|
||||
20250429,172800,412872835,5490,5490,5490,5490,0
|
||||
20250429,172700,412872835,5490,5490,5490,5490,0
|
||||
20250429,172600,412872835,5490,5490,5490,5490,0
|
||||
20250429,172500,412872835,5490,5490,5490,5490,0
|
||||
20250429,172400,412872835,5490,5490,5490,5490,0
|
||||
20250429,172300,412872835,5490,5490,5490,5490,0
|
||||
20250429,172200,412872835,5490,5490,5490,5490,0
|
||||
20250429,172100,412872835,5490,5490,5490,5490,0
|
||||
20250429,172000,412872835,5490,5490,5490,5490,0
|
||||
20250429,171900,412872835,5490,5490,5490,5490,0
|
||||
20250429,171800,412872835,5490,5490,5490,5490,0
|
||||
20250429,171700,412872835,5490,5490,5490,5490,0
|
||||
20250429,171600,412872835,5490,5490,5490,5490,0
|
||||
20250429,171500,412872835,5490,5490,5490,5490,0
|
||||
20250429,171400,412872835,5490,5490,5490,5490,0
|
||||
20250429,171300,412872835,5490,5490,5490,5490,0
|
||||
20250429,171200,412872835,5490,5490,5490,5490,0
|
||||
20250429,171100,412872835,5490,5490,5490,5490,0
|
||||
20250429,171000,412872835,5490,5490,5490,5490,0
|
||||
20250429,170900,412872835,5490,5490,5490,5490,0
|
||||
20250429,170800,412872835,5490,5490,5490,5490,0
|
||||
20250429,170700,412872835,5490,5490,5490,5490,0
|
||||
20250429,170600,412872835,5490,5490,5490,5490,0
|
||||
20250429,170500,412872835,5490,5490,5490,5490,3189
|
||||
20250429,170400,412872835,5490,5490,5490,5490,0
|
||||
20250429,170300,412872835,5490,5490,5490,5490,0
|
||||
20250429,170200,412872835,5490,5490,5490,5490,0
|
||||
20250429,170100,412872835,5490,5490,5490,5490,0
|
||||
20250429,170000,412872835,5490,5490,5490,5490,0
|
||||
20250429,165900,412872835,5490,5490,5490,5490,0
|
||||
20250429,165800,412872835,5490,5490,5490,5490,0
|
||||
20250429,165700,412872835,5490,5490,5490,5490,0
|
||||
20250429,165600,412872835,5490,5490,5490,5490,0
|
||||
20250429,165500,412872835,5490,5490,5490,5490,0
|
||||
20250429,165400,412872835,5490,5490,5490,5490,0
|
||||
20250429,165300,412872835,5490,5490,5490,5490,0
|
||||
20250429,165200,412872835,5490,5490,5490,5490,0
|
||||
20250429,165100,412872835,5490,5490,5490,5490,0
|
||||
20250429,165000,412872835,5490,5490,5490,5490,0
|
||||
20250429,164900,412872835,5490,5490,5490,5490,0
|
||||
20250429,164800,412872835,5490,5490,5490,5490,0
|
||||
20250429,164700,412872835,5490,5490,5490,5490,0
|
||||
20250429,164600,412872835,5490,5490,5490,5490,0
|
||||
20250429,164500,412872835,5490,5490,5490,5490,0
|
||||
20250429,164400,412872835,5490,5490,5490,5490,0
|
||||
20250429,164300,412872835,5490,5490,5490,5490,0
|
||||
20250429,164200,412872835,5490,5490,5490,5490,0
|
||||
20250429,164100,412872835,5490,5490,5490,5490,0
|
||||
20250429,164000,412872835,5490,5490,5490,5490,0
|
||||
20250429,163900,412872835,5490,5490,5490,5490,0
|
||||
20250429,163800,412872835,5490,5490,5490,5490,0
|
||||
20250429,163700,412872835,5490,5490,5490,5490,0
|
||||
20250429,163600,412872835,5490,5490,5490,5490,0
|
||||
20250429,163500,412872835,5490,5490,5490,5490,3189
|
||||
20250429,163400,412872835,5490,5490,5490,5490,0
|
||||
20250429,163300,412872835,5490,5490,5490,5490,0
|
||||
20250429,163200,412872835,5490,5490,5490,5490,0
|
||||
20250429,163100,412872835,5490,5490,5490,5490,0
|
||||
20250429,163000,412872835,5490,5490,5490,5490,0
|
||||
20250429,162900,412872835,5490,5490,5490,5490,0
|
||||
20250429,162800,412872835,5490,5490,5490,5490,0
|
||||
20250429,162700,412872835,5490,5490,5490,5490,0
|
||||
20250429,162600,412872835,5490,5490,5490,5490,0
|
||||
20250429,162500,412872835,5490,5490,5490,5490,0
|
||||
20250429,162400,412872835,5490,5490,5490,5490,0
|
||||
20250429,162300,412872835,5490,5490,5490,5490,0
|
||||
20250429,162200,412872835,5490,5490,5490,5490,0
|
||||
20250429,162100,412872835,5490,5490,5490,5490,0
|
||||
20250429,162000,412872835,5490,5490,5490,5490,0
|
||||
20250429,161900,412872835,5490,5490,5490,5490,0
|
||||
20250429,161800,412872835,5490,5490,5490,5490,0
|
||||
20250429,161700,412872835,5490,5490,5490,5490,0
|
||||
20250429,161600,412872835,5490,5490,5490,5490,0
|
||||
20250429,161500,412872835,5490,5490,5490,5490,0
|
||||
20250429,161400,412872835,5490,5490,5490,5490,0
|
||||
20250429,161300,412872835,5490,5490,5490,5490,0
|
||||
20250429,161200,412872835,5490,5490,5490,5490,0
|
||||
20250429,161100,412872835,5490,5490,5490,5490,0
|
||||
20250429,161000,412872835,5490,5490,5490,5490,0
|
||||
20250429,160900,412872835,5490,5490,5490,5490,0
|
||||
20250429,160800,412872835,5490,5490,5490,5490,0
|
||||
20250429,160700,412872835,5490,5490,5490,5490,0
|
||||
20250429,160600,412872835,5490,5490,5490,5490,0
|
||||
20250429,160500,412872835,5490,5490,5490,5490,3189
|
||||
20250429,160400,412872835,5490,5490,5490,5490,0
|
||||
20250429,160300,412872835,5490,5490,5490,5490,0
|
||||
20250429,160200,412872835,5490,5490,5490,5490,0
|
||||
20250429,160100,412872835,5490,5490,5490,5490,0
|
||||
20250429,160000,412872835,5490,5490,5490,5490,0
|
||||
20250429,155900,412872835,5490,5490,5490,5490,0
|
||||
20250429,155800,412872835,5490,5490,5490,5490,0
|
||||
20250429,155700,412872835,5490,5490,5490,5490,0
|
||||
20250429,155600,412872835,5490,5490,5490,5490,0
|
||||
20250429,155500,412872835,5490,5490,5490,5490,0
|
||||
20250429,155400,412872835,5490,5490,5490,5490,0
|
||||
20250429,155300,412872835,5490,5490,5490,5490,0
|
||||
20250429,155200,412872835,5490,5490,5490,5490,0
|
||||
20250429,155100,412872835,5490,5490,5490,5490,0
|
||||
20250429,155000,412872835,5490,5490,5490,5490,0
|
||||
20250429,154900,412872835,5490,5490,5490,5490,0
|
||||
20250429,154800,412872835,5490,5490,5490,5490,0
|
||||
20250429,154700,412872835,5490,5490,5490,5490,0
|
||||
20250429,154600,412872835,5490,5490,5490,5490,0
|
||||
20250429,154500,412872835,5490,5490,5490,5490,0
|
||||
20250429,154400,412872835,5490,5490,5490,5490,0
|
||||
20250429,154300,412872835,5490,5490,5490,5490,0
|
||||
20250429,154200,412872835,5490,5490,5490,5490,0
|
||||
20250429,154100,412872835,5490,5490,5490,5490,0
|
||||
20250429,154000,412872835,5490,5490,5490,5490,0
|
||||
20250429,153900,412872835,5490,5490,5490,5490,0
|
||||
20250429,153800,412872835,5490,5490,5490,5490,0
|
||||
20250429,153700,412872835,5490,5490,5490,5490,0
|
||||
20250429,153600,412872835,5490,5490,5490,5490,0
|
||||
20250429,153500,412872835,5490,5490,5490,5490,3189
|
||||
20250429,153400,412872835,5490,5490,5490,5490,0
|
||||
20250429,153300,412872835,5490,5490,5490,5490,0
|
||||
20250429,153200,412872835,5490,5490,5490,5490,0
|
||||
20250429,153100,412872835,5490,5490,5490,5490,0
|
||||
20250429,153000,412872835,5490,5490,5490,5490,3189
|
||||
20250429,152900,395365225,5480,5480,5480,5480,0
|
||||
20250429,152800,395365225,5480,5480,5480,5480,0
|
||||
20250429,152700,395365225,5480,5480,5480,5480,0
|
||||
20250429,152600,395365225,5480,5480,5480,5480,0
|
||||
20250429,152500,395365225,5480,5480,5480,5480,0
|
||||
20250429,152400,395365225,5480,5480,5480,5480,0
|
||||
20250429,152300,395365225,5480,5480,5480,5480,0
|
||||
20250429,152200,395365225,5480,5480,5480,5480,0
|
||||
20250429,152100,395365225,5480,5480,5480,5480,0
|
||||
20250429,152000,395365225,5480,5480,5480,5480,0
|
||||
20250429,151900,395365225,5480,5480,5480,5460,298
|
||||
20250429,151800,393732325,5480,5470,5480,5470,419
|
||||
20250429,151700,391437605,5470,5470,5470,5470,448
|
||||
20250429,151600,388987045,5470,5460,5470,5460,307
|
||||
20250429,151500,387307765,5460,5460,5460,5460,0
|
||||
20250429,151400,387307765,5460,5470,5470,5460,89
|
||||
20250429,151300,386821035,5460,5460,5460,5460,336
|
||||
20250429,151200,384986475,5470,5470,5470,5470,118
|
||||
20250429,151100,384341015,5470,5470,5470,5470,122
|
||||
20250429,151000,383673675,5460,5480,5480,5460,83
|
||||
20250429,150900,383218855,5470,5470,5470,5470,0
|
||||
20250429,150800,383218855,5470,5470,5470,5470,43
|
||||
20250429,150700,382983645,5470,5470,5470,5470,418
|
||||
20250429,150600,380697185,5470,5470,5470,5470,37
|
||||
20250429,150500,380494795,5470,5470,5470,5470,0
|
||||
20250429,150400,380494795,5470,5470,5470,5470,0
|
||||
20250429,150300,380494795,5470,5470,5470,5470,0
|
||||
20250429,150200,380494795,5470,5470,5470,5470,40
|
||||
20250429,150100,380275995,5470,5470,5470,5470,115
|
||||
20250429,150000,379646945,5450,5450,5450,5450,1
|
||||
20250429,145900,379641495,5450,5450,5450,5450,0
|
||||
20250429,145800,379641495,5450,5450,5450,5450,177
|
||||
20250429,145700,378676845,5490,5490,5490,5490,0
|
||||
20250429,145600,378676845,5490,5490,5490,5490,0
|
||||
20250429,145500,378676845,5490,5480,5490,5480,33
|
||||
20250429,145400,378495685,5450,5460,5460,5440,2273
|
||||
20250429,145300,366108175,5470,5470,5470,5470,0
|
||||
20250429,145200,366108175,5470,5460,5470,5460,95
|
||||
20250429,145100,365589425,5470,5470,5470,5470,91
|
||||
20250429,145000,365091655,5460,5460,5460,5460,0
|
||||
20250429,144900,365091655,5460,5490,5490,5460,514
|
||||
20250429,144800,362282535,5470,5470,5490,5470,477
|
||||
20250429,144700,359668745,5470,5470,5470,5470,1522
|
||||
20250429,144600,351343405,5490,5490,5490,5490,0
|
||||
20250429,144500,351343405,5490,5490,5490,5490,8
|
||||
20250429,144400,351299485,5470,5490,5490,5470,386
|
||||
20250429,144300,349188045,5470,5470,5470,5470,0
|
||||
20250429,144200,349188045,5470,5470,5470,5470,0
|
||||
20250429,144100,349188045,5470,5470,5470,5470,0
|
||||
20250429,144000,349188045,5470,5470,5470,5470,100
|
||||
20250429,143900,348641045,5470,5490,5490,5470,672
|
||||
20250429,143800,344956985,5490,5490,5490,5490,0
|
||||
20250429,143700,344956985,5490,5490,5490,5490,46
|
||||
20250429,143600,344704445,5490,5490,5490,5490,1290
|
||||
20250429,143500,337622345,5490,5490,5490,5490,1
|
||||
20250429,143400,337616855,5490,5490,5490,5490,0
|
||||
20250429,143300,337616855,5490,5490,5490,5490,0
|
||||
20250429,143200,337616855,5490,5480,5490,5480,134
|
||||
20250429,143100,336882525,5490,5490,5490,5490,85
|
||||
20250429,143000,336415875,5480,5480,5480,5480,164
|
||||
20250429,142900,335517155,5480,5480,5480,5480,0
|
||||
20250429,142800,335517155,5480,5480,5480,5480,0
|
||||
20250429,142700,335517155,5480,5480,5480,5480,50
|
||||
20250429,142600,335243155,5490,5490,5490,5490,10
|
||||
20250429,142500,335188255,5490,5490,5490,5490,226
|
||||
20250429,142400,333947515,5480,5480,5480,5480,0
|
||||
20250429,142300,333947515,5480,5480,5480,5480,52
|
||||
20250429,142200,333662555,5490,5490,5490,5490,450
|
||||
20250429,142100,331192055,5480,5480,5480,5480,0
|
||||
20250429,142000,331192055,5480,5490,5490,5480,146
|
||||
20250429,141900,330390615,5490,5490,5490,5490,0
|
||||
20250429,141800,330390615,5490,5490,5490,5490,0
|
||||
20250429,141700,330390615,5490,5490,5490,5490,60
|
||||
20250429,141600,330061215,5490,5490,5490,5490,139
|
||||
20250429,141500,329298105,5470,5470,5470,5470,0
|
||||
20250429,141400,329298105,5470,5470,5470,5470,0
|
||||
20250429,141300,329298105,5470,5470,5470,5470,0
|
||||
20250429,141200,329298105,5470,5480,5480,5470,500
|
||||
20250429,141100,326560635,5490,5490,5490,5490,41
|
||||
20250429,141000,326335545,5490,5490,5490,5490,100
|
||||
20250429,140900,325786545,5490,5490,5490,5490,315
|
||||
20250429,140800,324057195,5480,5490,5490,5480,159
|
||||
20250429,140700,323184515,5490,5490,5490,5490,0
|
||||
20250429,140600,323184515,5490,5490,5490,5490,224
|
||||
20250429,140500,321954755,5480,5480,5480,5480,131
|
||||
20250429,140400,321236875,5480,5480,5480,5480,358
|
||||
20250429,140300,319275035,5490,5490,5490,5490,0
|
||||
20250429,140200,319275035,5490,5490,5490,5490,247
|
||||
20250429,140100,317919005,5490,5460,5490,5460,304
|
||||
20250429,140000,316250165,5460,5460,5460,5460,0
|
||||
20250429,135900,316250165,5460,5460,5460,5460,20
|
||||
20250429,135800,316140965,5460,5460,5460,5460,0
|
||||
20250429,135700,316140965,5460,5460,5460,5460,60
|
||||
20250429,135600,315813365,5460,5460,5460,5460,0
|
||||
20250429,135500,315813365,5460,5460,5460,5460,10
|
||||
20250429,135400,315758765,5450,5450,5450,5450,0
|
||||
20250429,135300,315758765,5450,5480,5480,5450,1790
|
||||
20250429,135200,305999615,5490,5480,5490,5480,208
|
||||
20250429,135100,304858815,5490,5490,5490,5490,0
|
||||
20250429,135000,304858815,5490,5490,5490,5490,0
|
||||
20250429,134900,304858815,5490,5490,5490,5490,139
|
||||
20250429,134800,304095705,5490,5490,5490,5490,0
|
||||
20250429,134700,304095705,5490,5490,5490,5490,104
|
||||
20250429,134600,303524745,5480,5480,5480,5480,1
|
||||
20250429,134500,303519265,5470,5470,5470,5470,71
|
||||
20250429,134400,303130895,5490,5490,5490,5490,0
|
||||
20250429,134300,303130895,5490,5490,5490,5490,663
|
||||
20250429,134200,299491025,5490,5490,5490,5490,455
|
||||
20250429,134100,296993075,5490,5480,5490,5480,600
|
||||
20250429,134000,293704075,5480,5480,5480,5480,0
|
||||
20250429,133900,293704075,5480,5480,5480,5460,750
|
||||
20250429,133800,289602085,5490,5490,5490,5490,0
|
||||
20250429,133700,289602085,5490,5490,5490,5490,0
|
||||
20250429,133600,289602085,5490,5480,5490,5480,306
|
||||
20250429,133500,287923635,5480,5480,5480,5480,0
|
||||
20250429,133400,287923635,5480,5490,5490,5480,418
|
||||
20250429,133300,285631815,5490,5490,5490,5490,121
|
||||
20250429,133200,284967525,5490,5490,5490,5490,1
|
||||
20250429,133100,284962035,5490,5490,5490,5490,0
|
||||
20250429,133000,284962035,5490,5490,5490,5490,140
|
||||
20250429,132900,284193435,5480,5480,5490,5480,370
|
||||
20250429,132800,282165335,5490,5490,5490,5490,99
|
||||
20250429,132700,281621825,5490,5490,5490,5490,2
|
||||
20250429,132600,281610845,5490,5480,5490,5480,890
|
||||
20250429,132500,276733625,5480,5480,5480,5480,88
|
||||
20250429,132400,276251385,5480,5480,5480,5480,163
|
||||
20250429,132300,275358145,5480,5480,5480,5480,0
|
||||
20250429,132200,275358145,5480,5480,5480,5480,125
|
||||
20250429,132100,274673145,5470,5470,5470,5470,0
|
||||
20250429,132000,274673145,5470,5470,5470,5470,0
|
||||
20250429,131900,274673145,5470,5490,5490,5470,302
|
||||
20250429,131800,273018395,5480,5480,5480,5480,31
|
||||
20250429,131700,272848515,5480,5480,5480,5480,92
|
||||
20250429,131600,272344355,5480,5480,5480,5480,9
|
||||
20250429,131500,272295035,5490,5490,5490,5490,0
|
||||
20250429,131400,272295035,5490,5490,5490,5490,142
|
||||
20250429,131300,271515455,5480,5480,5480,5480,0
|
||||
20250429,131200,271515455,5480,5480,5480,5480,979
|
||||
20250429,131100,266150535,5480,5480,5480,5480,137
|
||||
20250429,131000,265399775,5480,5480,5480,5480,0
|
||||
20250429,130900,265399775,5480,5480,5480,5480,10
|
||||
20250429,130800,265344975,5480,5470,5480,5470,366
|
||||
20250429,130700,263341315,5480,5480,5480,5480,0
|
||||
20250429,130600,263341315,5480,5470,5480,5470,643
|
||||
20250429,130500,259824065,5470,5470,5470,5470,0
|
||||
20250429,130400,259824065,5470,5470,5470,5470,0
|
||||
20250429,130300,259824065,5470,5470,5470,5470,0
|
||||
20250429,130200,259824065,5470,5470,5470,5470,154
|
||||
20250429,130100,258981685,5470,5470,5470,5470,0
|
||||
20250429,130000,258981685,5470,5470,5470,5470,0
|
||||
20250429,125900,258981685,5470,5470,5470,5470,169
|
||||
20250429,125800,258057255,5460,5460,5460,5460,21
|
||||
20250429,125700,257942595,5460,5460,5460,5460,0
|
||||
20250429,125600,257942595,5460,5460,5460,5460,30
|
||||
20250429,125500,257778795,5460,5455,5460,5455,30
|
||||
20250429,125400,257615120,5450,5450,5450,5450,0
|
||||
20250429,125300,257615120,5450,5450,5450,5450,0
|
||||
20250429,125200,257615120,5450,5450,5450,5450,0
|
||||
20250429,125100,257615120,5450,5450,5450,5450,0
|
||||
20250429,125000,257615120,5450,5450,5450,5450,0
|
||||
20250429,124900,257615120,5450,5460,5460,5450,431
|
||||
20250429,124800,255261870,5460,5460,5460,5460,0
|
||||
20250429,124700,255261870,5460,5460,5460,5460,1
|
||||
20250429,124600,255256410,5460,5470,5470,5460,486
|
||||
20250429,124500,252602445,5475,5475,5475,5475,2
|
||||
20250429,124400,252591495,5470,5470,5470,5470,0
|
||||
20250429,124300,252591495,5470,5470,5470,5470,0
|
||||
20250429,124200,252591495,5470,5470,5470,5470,0
|
||||
20250429,124100,252591495,5470,5470,5470,5470,0
|
||||
20250429,124000,252591495,5470,5470,5470,5470,9
|
||||
20250429,123900,252542265,5470,5470,5470,5470,0
|
||||
20250429,123800,252542265,5470,5460,5470,5460,49
|
||||
20250429,123700,252274245,5470,5470,5470,5470,0
|
||||
20250429,123600,252274245,5470,5470,5470,5470,0
|
||||
20250429,123500,252274245,5470,5470,5470,5470,17
|
||||
20250429,123400,252181255,5460,5460,5460,5460,0
|
||||
20250429,123300,252181255,5460,5460,5460,5460,7
|
||||
20250429,123200,252143035,5460,5460,5460,5460,193
|
||||
20250429,123100,251089255,5470,5470,5470,5470,0
|
||||
20250429,123000,251089255,5470,5470,5470,5470,0
|
||||
20250429,122900,251089255,5470,5470,5470,5470,0
|
||||
20250429,122800,251089255,5470,5470,5470,5470,40
|
||||
20250429,122700,250870455,5480,5480,5480,5480,1
|
||||
20250429,122600,250864975,5480,5470,5480,5470,430
|
||||
20250429,122500,248508675,5470,5470,5470,5470,0
|
||||
20250429,122400,248508675,5470,5470,5470,5470,0
|
||||
20250429,122300,248508675,5470,5470,5470,5470,78
|
||||
20250429,122200,248082015,5470,5470,5470,5470,130
|
||||
20250429,122100,247370915,5470,5470,5470,5470,1
|
||||
20250429,122000,247365445,5470,5470,5470,5470,0
|
||||
20250429,121900,247365445,5470,5470,5470,5470,0
|
||||
20250429,121800,247365445,5470,5470,5470,5470,0
|
||||
20250429,121700,247365445,5470,5470,5470,5470,0
|
||||
20250429,121600,247365445,5470,5470,5470,5470,1
|
||||
20250429,121500,247359975,5470,5470,5470,5470,9
|
||||
20250429,121400,247310745,5470,5470,5470,5470,591
|
||||
20250429,121300,244077975,5470,5470,5470,5470,5
|
||||
20250429,121200,244050625,5470,5470,5470,5470,0
|
||||
20250429,121100,244050625,5470,5470,5470,5470,86
|
||||
20250429,121000,243580205,5470,5470,5470,5470,0
|
||||
20250429,120900,243580205,5470,5470,5470,5470,20
|
||||
20250429,120800,243470805,5460,5460,5460,5460,0
|
||||
20250429,120700,243470805,5460,5460,5460,5460,154
|
||||
20250429,120600,242629965,5460,5460,5460,5460,151
|
||||
20250429,120500,241805505,5470,5470,5470,5470,0
|
||||
20250429,120400,241805505,5470,5470,5470,5470,0
|
||||
20250429,120300,241805505,5470,5470,5470,5470,0
|
||||
20250429,120200,241805505,5470,5470,5470,5470,0
|
||||
20250429,120100,241805505,5470,5470,5470,5470,0
|
||||
20250429,120000,241805505,5470,5470,5470,5470,0
|
||||
20250429,115900,241805505,5470,5470,5470,5470,0
|
||||
20250429,115800,241805505,5470,5460,5470,5460,74
|
||||
20250429,115700,241400735,5470,5470,5470,5470,24
|
||||
20250429,115600,241269455,5470,5470,5470,5470,0
|
||||
20250429,115500,241269455,5470,5460,5470,5460,6
|
||||
20250429,115400,241236645,5470,5470,5470,5470,0
|
||||
20250429,115300,241236645,5470,5470,5470,5470,0
|
||||
20250429,115200,241236645,5470,5470,5470,5470,0
|
||||
20250429,115100,241236645,5470,5470,5470,5470,0
|
||||
20250429,115000,241236645,5470,5470,5470,5470,43
|
||||
20250429,114900,241001435,5470,5470,5470,5470,0
|
||||
20250429,114800,241001435,5470,5470,5470,5470,0
|
||||
20250429,114700,241001435,5470,5470,5470,5470,20
|
||||
20250429,114600,240892035,5470,5470,5470,5470,39
|
||||
20250429,114500,240678705,5460,5460,5460,5460,0
|
||||
20250429,114400,240678705,5460,5460,5460,5460,697
|
||||
20250429,114300,236873085,5450,5450,5450,5450,0
|
||||
20250429,114200,236873085,5450,5450,5450,5450,0
|
||||
20250429,114100,236873085,5450,5450,5450,5450,0
|
||||
20250429,114000,236873085,5450,5450,5450,5450,0
|
||||
20250429,113900,236873085,5450,5450,5450,5450,0
|
||||
20250429,113800,236873085,5450,5450,5450,5450,0
|
||||
20250429,113700,236873085,5450,5450,5450,5450,11
|
||||
20250429,113600,236813135,5460,5450,5460,5450,695
|
||||
20250429,113500,233019385,5450,5450,5450,5450,0
|
||||
20250429,113400,233019385,5450,5450,5450,5450,77
|
||||
20250429,113300,232599735,5460,5455,5460,5455,110
|
||||
20250429,113200,231999635,5450,5450,5450,5450,0
|
||||
20250429,113100,231999635,5450,5450,5450,5450,0
|
||||
20250429,113000,231999635,5450,5450,5450,5450,1
|
||||
20250429,112900,231994185,5450,5460,5460,5450,1675
|
||||
20250429,112800,222848695,5470,5470,5470,5470,0
|
||||
20250429,112700,222848695,5470,5470,5470,5470,0
|
||||
20250429,112600,222848695,5470,5470,5470,5470,77
|
||||
20250429,112500,222427505,5460,5460,5460,5460,0
|
||||
20250429,112400,222427505,5460,5460,5460,5460,40
|
||||
20250429,112300,222209105,5460,5470,5470,5460,307
|
||||
20250429,112200,220532385,5470,5470,5470,5470,0
|
||||
20250429,112100,220532385,5470,5470,5470,5470,0
|
||||
20250429,112000,220532385,5470,5470,5470,5470,15
|
||||
20250429,111900,220450335,5470,5470,5470,5470,0
|
||||
20250429,111800,220450335,5470,5470,5470,5470,7
|
||||
20250429,111700,220412045,5470,5470,5470,5470,82
|
||||
20250429,111600,219963505,5470,5470,5470,5470,348
|
||||
20250429,111500,218059945,5470,5470,5470,5470,5
|
||||
20250429,111400,218032595,5470,5470,5470,5470,0
|
||||
20250429,111300,218032595,5470,5470,5470,5470,0
|
||||
20250429,111200,218032595,5470,5470,5470,5470,250
|
||||
20250429,111100,216665095,5470,5470,5470,5470,75
|
||||
20250429,111000,216254845,5460,5470,5470,5460,371
|
||||
20250429,110900,214229065,5470,5470,5470,5470,3
|
||||
20250429,110800,214212655,5470,5470,5470,5470,36
|
||||
20250429,110700,214015735,5470,5480,5480,5470,5000
|
||||
20250429,110600,186660725,5470,5480,5480,5470,281
|
||||
20250429,110500,185121405,5470,5470,5470,5470,0
|
||||
20250429,110400,185121405,5470,5470,5470,5470,119
|
||||
20250429,110300,184470475,5470,5470,5470,5470,0
|
||||
20250429,110200,184470475,5470,5470,5470,5470,10
|
||||
20250429,110100,184415775,5470,5470,5470,5470,135
|
||||
20250429,110000,183677325,5460,5460,5460,5460,0
|
||||
20250429,105900,183677325,5460,5460,5460,5460,9
|
||||
20250429,105800,183628185,5460,5470,5470,5460,120
|
||||
20250429,105700,182971795,5470,5470,5470,5470,190
|
||||
20250429,105600,181932495,5470,5470,5470,5470,79
|
||||
20250429,105500,181500365,5470,5460,5470,5460,251
|
||||
20250429,105400,180127405,5460,5460,5460,5460,8
|
||||
20250429,105300,180083725,5470,5470,5470,5470,83
|
||||
20250429,105200,179629715,5460,5460,5460,5460,0
|
||||
20250429,105100,179629715,5460,5460,5460,5460,2
|
||||
20250429,105000,179618795,5460,5460,5460,5460,1
|
||||
20250429,104900,179613335,5460,5470,5470,5460,73
|
||||
20250429,104800,179214035,5470,5470,5470,5470,162
|
||||
20250429,104700,178327895,5460,5460,5460,5460,0
|
||||
20250429,104600,178327895,5460,5460,5460,5460,0
|
||||
20250429,104500,178327895,5460,5460,5460,5460,0
|
||||
20250429,104400,178327895,5460,5470,5470,5460,851
|
||||
20250429,104300,173680935,5470,5470,5470,5470,71
|
||||
20250429,104200,173292565,5470,5460,5470,5460,18
|
||||
20250429,104100,173194145,5470,5470,5470,5470,5
|
||||
20250429,104000,173166795,5470,5470,5470,5470,424
|
||||
20250429,103900,170847515,5470,5460,5470,5460,615
|
||||
20250429,103800,167484515,5460,5450,5460,5450,9
|
||||
20250429,103700,167435435,5450,5450,5450,5450,0
|
||||
20250429,103600,167435435,5450,5440,5450,5440,864
|
||||
20250429,103500,162730275,5440,5440,5440,5440,84
|
||||
20250429,103400,162273315,5440,5440,5440,5440,1291
|
||||
20250429,103300,155250275,5450,5450,5450,5450,0
|
||||
20250429,103200,155250275,5450,5450,5450,5450,519
|
||||
20250429,103100,152421725,5440,5440,5440,5440,0
|
||||
20250429,103000,152421725,5440,5440,5440,5440,376
|
||||
20250429,102900,150376285,5430,5430,5430,5430,194
|
||||
20250429,102800,149322865,5430,5430,5430,5430,0
|
||||
20250429,102700,149322865,5430,5420,5430,5420,671
|
||||
20250429,102600,145680495,5420,5420,5420,5400,131
|
||||
20250429,102500,144972095,5420,5400,5420,5400,15
|
||||
20250429,102400,144890995,5410,5410,5410,5410,0
|
||||
20250429,102300,144890995,5410,5410,5410,5410,212
|
||||
20250429,102200,143744075,5400,5400,5400,5400,255
|
||||
20250429,102100,142367075,5400,5400,5400,5400,0
|
||||
20250429,102000,142367075,5400,5400,5400,5400,151
|
||||
20250429,101900,141551675,5400,5400,5400,5400,83
|
||||
20250429,101800,141103475,5400,5400,5400,5400,0
|
||||
20250429,101700,141103475,5400,5400,5400,5400,78
|
||||
20250429,101600,140682275,5410,5410,5410,5410,0
|
||||
20250429,101500,140682275,5410,5400,5410,5400,407
|
||||
20250429,101400,138484045,5410,5410,5410,5410,10
|
||||
20250429,101300,138429945,5410,5410,5410,5410,8
|
||||
20250429,101200,138386665,5410,5410,5410,5410,2992
|
||||
20250429,101100,122199945,5430,5430,5430,5430,492
|
||||
20250429,101000,119528385,5420,5420,5420,5420,100
|
||||
20250429,100900,118986385,5420,5420,5420,5420,13
|
||||
20250429,100800,118915925,5420,5420,5430,5420,812
|
||||
20250429,100700,114514305,5420,5410,5420,5410,947
|
||||
20250429,100600,109390195,5405,5405,5405,5405,0
|
||||
20250429,100500,109390195,5405,5405,5405,5405,714
|
||||
20250429,100400,105531025,5405,5405,5405,5405,5
|
||||
20250429,100300,105504000,5405,5405,5405,5405,0
|
||||
20250429,100200,105504000,5405,5405,5405,5405,44
|
||||
20250429,100100,105266180,5400,5400,5400,5400,0
|
||||
20250429,100000,105266180,5400,5400,5400,5400,0
|
||||
20250429,095900,105266180,5400,5400,5400,5400,16
|
||||
20250429,095800,105179780,5400,5400,5400,5400,0
|
||||
20250429,095700,105179780,5400,5400,5400,5400,0
|
||||
20250429,095600,105179780,5400,5400,5400,5400,10
|
||||
20250429,095500,105125780,5400,5400,5400,5400,400
|
||||
20250429,095400,102965780,5400,5400,5400,5400,1
|
||||
20250429,095300,102960380,5400,5410,5410,5390,368
|
||||
20250429,095200,100974820,5410,5400,5410,5400,227
|
||||
20250429,095100,99748920,5400,5400,5400,5400,1072
|
||||
20250429,095000,93960120,5390,5390,5390,5390,11
|
||||
20250429,094900,93900830,5390,5390,5390,5390,1114
|
||||
20250429,094800,87896370,5370,5380,5380,5370,12
|
||||
20250429,094700,87831830,5380,5390,5390,5380,69
|
||||
20250429,094600,87460510,5390,5390,5390,5390,50
|
||||
20250429,094500,87191010,5390,5390,5390,5390,14
|
||||
20250429,094400,87115550,5390,5390,5390,5390,0
|
||||
20250429,094300,87115550,5390,5380,5390,5380,733
|
||||
20250429,094200,83171130,5350,5350,5350,5350,200
|
||||
20250429,094100,82101130,5350,5350,5350,5350,0
|
||||
20250429,094000,82101130,5350,5380,5380,5350,660
|
||||
20250429,093900,78563750,5380,5380,5380,5380,96
|
||||
20250429,093800,78047270,5380,5370,5380,5370,144
|
||||
20250429,093700,77272650,5380,5390,5390,5380,223
|
||||
20250429,093600,76072900,5380,5390,5390,5380,2
|
||||
20250429,093500,76062130,5380,5380,5380,5380,0
|
||||
20250429,093400,76062130,5380,5380,5380,5380,100
|
||||
20250429,093300,75524130,5380,5380,5380,5380,0
|
||||
20250429,093200,75524130,5380,5400,5400,5380,270
|
||||
20250429,093100,74070130,5400,5390,5400,5380,1077
|
||||
20250429,093000,68265130,5380,5390,5390,5380,118
|
||||
20250429,092900,67630110,5390,5390,5390,5390,0
|
||||
20250429,092800,67630110,5390,5390,5390,5390,2
|
||||
20250429,092700,67619330,5370,5370,5370,5370,209
|
||||
20250429,092600,66497000,5390,5390,5390,5390,1249
|
||||
20250429,092500,59764890,5390,5380,5390,5360,564
|
||||
20250429,092400,56735120,5360,5370,5380,5360,3366
|
||||
20250429,092300,38645150,5360,5360,5380,5360,371
|
||||
20250429,092200,36656560,5360,5360,5360,5360,105
|
||||
20250429,092100,36093760,5360,5360,5360,5360,1
|
||||
20250429,092000,36088400,5390,5390,5390,5390,0
|
||||
20250429,091900,36088400,5390,5390,5390,5390,0
|
||||
20250429,091800,36088400,5390,5390,5390,5390,0
|
||||
20250429,091700,36088400,5390,5370,5390,5350,2245
|
||||
20250429,091600,24053640,5370,5370,5370,5370,400
|
||||
20250429,091500,21905640,5370,5380,5380,5370,299
|
||||
20250429,091400,20299180,5380,5380,5380,5380,1
|
||||
20250429,091300,20293800,5390,5390,5390,5390,159
|
||||
20250429,091200,19436790,5400,5400,5400,5400,1033
|
||||
20250429,091100,13858590,5410,5410,5410,5410,0
|
||||
20250429,091000,13858590,5410,5410,5410,5410,49
|
||||
20250429,090900,13593500,5400,5400,5410,5400,187
|
||||
20250429,090800,12582200,5410,5410,5410,5410,13
|
||||
20250429,090700,12511870,5400,5400,5420,5400,113
|
||||
20250429,090600,11899770,5420,5420,5420,5420,0
|
||||
20250429,090500,11899770,5420,5420,5420,5420,74
|
||||
20250429,090400,11498690,5430,5430,5430,5430,67
|
||||
20250429,090300,11134880,5420,5420,5420,5420,97
|
||||
20250429,090200,10609140,5390,5420,5420,5390,1248
|
||||
20250429,090100,3868080,5420,5400,5420,5400,154
|
||||
20250429,090000,3033610,5400,5390,5400,5390,562
|
||||
|
Reference in New Issue
Block a user