Update 2025-04-29 2740 candle_min
This commit is contained in:
608
038870/min/candle-20250429.csv
Normal file
608
038870/min/candle-20250429.csv
Normal file
@@ -0,0 +1,608 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,190600,3193704540,4420,4420,4420,4420,5812
|
||||
20250429,190500,3193704540,4420,4420,4420,4420,0
|
||||
20250429,190400,3193704540,4420,4420,4420,4420,0
|
||||
20250429,190300,3193704540,4420,4420,4420,4420,0
|
||||
20250429,190200,3193704540,4420,4420,4420,4420,0
|
||||
20250429,190100,3193704540,4420,4420,4420,4420,0
|
||||
20250429,190000,3193704540,4420,4420,4420,4420,0
|
||||
20250429,185900,3193704540,4420,4420,4420,4420,0
|
||||
20250429,185800,3193704540,4420,4420,4420,4420,0
|
||||
20250429,185700,3193704540,4420,4420,4420,4420,0
|
||||
20250429,185600,3193704540,4420,4420,4420,4420,0
|
||||
20250429,185500,3193704540,4420,4420,4420,4420,0
|
||||
20250429,185400,3193704540,4420,4420,4420,4420,0
|
||||
20250429,185300,3193704540,4420,4420,4420,4420,0
|
||||
20250429,185200,3193704540,4420,4420,4420,4420,0
|
||||
20250429,185100,3193704540,4420,4420,4420,4420,0
|
||||
20250429,185000,3193704540,4420,4420,4420,4420,0
|
||||
20250429,184900,3193704540,4420,4420,4420,4420,0
|
||||
20250429,184800,3193704540,4420,4420,4420,4420,0
|
||||
20250429,184700,3193704540,4420,4420,4420,4420,0
|
||||
20250429,184600,3193704540,4420,4420,4420,4420,0
|
||||
20250429,184500,3193704540,4420,4420,4420,4420,0
|
||||
20250429,184400,3193704540,4420,4420,4420,4420,0
|
||||
20250429,184300,3193704540,4420,4420,4420,4420,0
|
||||
20250429,184200,3193704540,4420,4420,4420,4420,0
|
||||
20250429,184100,3193704540,4420,4420,4420,4420,0
|
||||
20250429,184000,3193704540,4420,4420,4420,4420,0
|
||||
20250429,183900,3193704540,4420,4420,4420,4420,0
|
||||
20250429,183800,3193704540,4420,4420,4420,4420,0
|
||||
20250429,183700,3193704540,4420,4420,4420,4420,0
|
||||
20250429,183600,3193704540,4420,4420,4420,4420,5812
|
||||
20250429,183500,3193704540,4420,4420,4420,4420,0
|
||||
20250429,183400,3193704540,4420,4420,4420,4420,0
|
||||
20250429,183300,3193704540,4420,4420,4420,4420,0
|
||||
20250429,183200,3193704540,4420,4420,4420,4420,0
|
||||
20250429,183100,3193704540,4420,4420,4420,4420,0
|
||||
20250429,183000,3193704540,4420,4420,4420,4420,0
|
||||
20250429,182900,3193704540,4420,4420,4420,4420,0
|
||||
20250429,182800,3193704540,4420,4420,4420,4420,0
|
||||
20250429,182700,3193704540,4420,4420,4420,4420,0
|
||||
20250429,182600,3193704540,4420,4420,4420,4420,0
|
||||
20250429,182500,3193704540,4420,4420,4420,4420,0
|
||||
20250429,182400,3193704540,4420,4420,4420,4420,0
|
||||
20250429,182300,3193704540,4420,4420,4420,4420,0
|
||||
20250429,182200,3193704540,4420,4420,4420,4420,0
|
||||
20250429,182100,3193704540,4420,4420,4420,4420,0
|
||||
20250429,182000,3193704540,4420,4420,4420,4420,0
|
||||
20250429,181900,3193704540,4420,4420,4420,4420,0
|
||||
20250429,181800,3193704540,4420,4420,4420,4420,0
|
||||
20250429,181700,3193704540,4420,4420,4420,4420,0
|
||||
20250429,181600,3193704540,4420,4420,4420,4420,0
|
||||
20250429,181500,3193704540,4420,4420,4420,4420,0
|
||||
20250429,181400,3193704540,4420,4420,4420,4420,0
|
||||
20250429,181300,3193704540,4420,4420,4420,4420,0
|
||||
20250429,181200,3193704540,4420,4420,4420,4420,0
|
||||
20250429,181100,3193704540,4420,4420,4420,4420,0
|
||||
20250429,181000,3193704540,4420,4420,4420,4420,0
|
||||
20250429,180900,3193704540,4420,4420,4420,4420,0
|
||||
20250429,180800,3193704540,4420,4420,4420,4420,0
|
||||
20250429,180700,3193704540,4420,4420,4420,4420,0
|
||||
20250429,180600,3193704540,4420,4420,4420,4420,5812
|
||||
20250429,180500,3193704540,4420,4420,4420,4420,0
|
||||
20250429,180400,3193704540,4420,4420,4420,4420,0
|
||||
20250429,180300,3193704540,4420,4420,4420,4420,0
|
||||
20250429,180200,3193704540,4420,4420,4420,4420,0
|
||||
20250429,180100,3193704540,4420,4420,4420,4420,0
|
||||
20250429,180000,3193704540,4420,4420,4420,4420,0
|
||||
20250429,175900,3193704540,4420,4420,4420,4420,0
|
||||
20250429,175800,3193704540,4420,4420,4420,4420,0
|
||||
20250429,175700,3193704540,4420,4420,4420,4420,0
|
||||
20250429,175600,3193704540,4420,4420,4420,4420,0
|
||||
20250429,175500,3193704540,4420,4420,4420,4420,0
|
||||
20250429,175400,3193704540,4420,4420,4420,4420,0
|
||||
20250429,175300,3193704540,4420,4420,4420,4420,0
|
||||
20250429,175200,3193704540,4420,4420,4420,4420,0
|
||||
20250429,175100,3193704540,4420,4420,4420,4420,0
|
||||
20250429,175000,3193704540,4420,4420,4420,4420,0
|
||||
20250429,174900,3193704540,4420,4420,4420,4420,0
|
||||
20250429,174800,3193704540,4420,4420,4420,4420,0
|
||||
20250429,174700,3193704540,4420,4420,4420,4420,0
|
||||
20250429,174600,3193704540,4420,4420,4420,4420,0
|
||||
20250429,174500,3193704540,4420,4420,4420,4420,0
|
||||
20250429,174400,3193704540,4420,4420,4420,4420,0
|
||||
20250429,174300,3193704540,4420,4420,4420,4420,0
|
||||
20250429,174200,3193704540,4420,4420,4420,4420,0
|
||||
20250429,174100,3193704540,4420,4420,4420,4420,0
|
||||
20250429,174000,3193704540,4420,4420,4420,4420,0
|
||||
20250429,173900,3193704540,4420,4420,4420,4420,0
|
||||
20250429,173800,3193704540,4420,4420,4420,4420,0
|
||||
20250429,173700,3193704540,4420,4420,4420,4420,0
|
||||
20250429,173600,3193704540,4420,4420,4420,4420,5812
|
||||
20250429,173500,3193704540,4420,4420,4420,4420,0
|
||||
20250429,173400,3193704540,4420,4420,4420,4420,0
|
||||
20250429,173300,3193704540,4420,4420,4420,4420,0
|
||||
20250429,173200,3193704540,4420,4420,4420,4420,0
|
||||
20250429,173100,3193704540,4420,4420,4420,4420,0
|
||||
20250429,173000,3193704540,4420,4420,4420,4420,0
|
||||
20250429,172900,3193704540,4420,4420,4420,4420,0
|
||||
20250429,172800,3193704540,4420,4420,4420,4420,0
|
||||
20250429,172700,3193704540,4420,4420,4420,4420,0
|
||||
20250429,172600,3193704540,4420,4420,4420,4420,0
|
||||
20250429,172500,3193704540,4420,4420,4420,4420,0
|
||||
20250429,172400,3193704540,4420,4420,4420,4420,0
|
||||
20250429,172300,3193704540,4420,4420,4420,4420,0
|
||||
20250429,172200,3193704540,4420,4420,4420,4420,0
|
||||
20250429,172100,3193704540,4420,4420,4420,4420,0
|
||||
20250429,172000,3193704540,4420,4420,4420,4420,0
|
||||
20250429,171900,3193704540,4420,4420,4420,4420,0
|
||||
20250429,171800,3193704540,4420,4420,4420,4420,0
|
||||
20250429,171700,3193704540,4420,4420,4420,4420,0
|
||||
20250429,171600,3193704540,4420,4420,4420,4420,0
|
||||
20250429,171500,3193704540,4420,4420,4420,4420,0
|
||||
20250429,171400,3193704540,4420,4420,4420,4420,0
|
||||
20250429,171300,3193704540,4420,4420,4420,4420,0
|
||||
20250429,171200,3193704540,4420,4420,4420,4420,0
|
||||
20250429,171100,3193704540,4420,4420,4420,4420,0
|
||||
20250429,171000,3193704540,4420,4420,4420,4420,0
|
||||
20250429,170900,3193704540,4420,4420,4420,4420,0
|
||||
20250429,170800,3193704540,4420,4420,4420,4420,0
|
||||
20250429,170700,3193704540,4420,4420,4420,4420,0
|
||||
20250429,170600,3193704540,4420,4420,4420,4420,5812
|
||||
20250429,170500,3193704540,4420,4420,4420,4420,0
|
||||
20250429,170400,3193704540,4420,4420,4420,4420,0
|
||||
20250429,170300,3193704540,4420,4420,4420,4420,0
|
||||
20250429,170200,3193704540,4420,4420,4420,4420,0
|
||||
20250429,170100,3193704540,4420,4420,4420,4420,0
|
||||
20250429,170000,3193704540,4420,4420,4420,4420,0
|
||||
20250429,165900,3193704540,4420,4420,4420,4420,0
|
||||
20250429,165800,3193704540,4420,4420,4420,4420,0
|
||||
20250429,165700,3193704540,4420,4420,4420,4420,0
|
||||
20250429,165600,3193704540,4420,4420,4420,4420,0
|
||||
20250429,165500,3193704540,4420,4420,4420,4420,0
|
||||
20250429,165400,3193704540,4420,4420,4420,4420,0
|
||||
20250429,165300,3193704540,4420,4420,4420,4420,0
|
||||
20250429,165200,3193704540,4420,4420,4420,4420,0
|
||||
20250429,165100,3193704540,4420,4420,4420,4420,0
|
||||
20250429,165000,3193704540,4420,4420,4420,4420,0
|
||||
20250429,164900,3193704540,4420,4420,4420,4420,0
|
||||
20250429,164800,3193704540,4420,4420,4420,4420,0
|
||||
20250429,164700,3193704540,4420,4420,4420,4420,0
|
||||
20250429,164600,3193704540,4420,4420,4420,4420,0
|
||||
20250429,164500,3193704540,4420,4420,4420,4420,0
|
||||
20250429,164400,3193704540,4420,4420,4420,4420,0
|
||||
20250429,164300,3193704540,4420,4420,4420,4420,0
|
||||
20250429,164200,3193704540,4420,4420,4420,4420,0
|
||||
20250429,164100,3193704540,4420,4420,4420,4420,0
|
||||
20250429,164000,3193704540,4420,4420,4420,4420,0
|
||||
20250429,163900,3193704540,4420,4420,4420,4420,0
|
||||
20250429,163800,3193704540,4420,4420,4420,4420,0
|
||||
20250429,163700,3193704540,4420,4420,4420,4420,0
|
||||
20250429,163600,3193704540,4420,4420,4420,4420,5812
|
||||
20250429,163500,3193704540,4420,4420,4420,4420,0
|
||||
20250429,163400,3193704540,4420,4420,4420,4420,0
|
||||
20250429,163300,3193704540,4420,4420,4420,4420,0
|
||||
20250429,163200,3193704540,4420,4420,4420,4420,0
|
||||
20250429,163100,3193704540,4420,4420,4420,4420,0
|
||||
20250429,163000,3193704540,4420,4420,4420,4420,0
|
||||
20250429,162900,3193704540,4420,4420,4420,4420,0
|
||||
20250429,162800,3193704540,4420,4420,4420,4420,0
|
||||
20250429,162700,3193704540,4420,4420,4420,4420,0
|
||||
20250429,162600,3193704540,4420,4420,4420,4420,0
|
||||
20250429,162500,3193704540,4420,4420,4420,4420,0
|
||||
20250429,162400,3193704540,4420,4420,4420,4420,0
|
||||
20250429,162300,3193704540,4420,4420,4420,4420,0
|
||||
20250429,162200,3193704540,4420,4420,4420,4420,0
|
||||
20250429,162100,3193704540,4420,4420,4420,4420,0
|
||||
20250429,162000,3193704540,4420,4420,4420,4420,0
|
||||
20250429,161900,3193704540,4420,4420,4420,4420,0
|
||||
20250429,161800,3193704540,4420,4420,4420,4420,0
|
||||
20250429,161700,3193704540,4420,4420,4420,4420,0
|
||||
20250429,161600,3193704540,4420,4420,4420,4420,0
|
||||
20250429,161500,3193704540,4420,4420,4420,4420,0
|
||||
20250429,161400,3193704540,4420,4420,4420,4420,0
|
||||
20250429,161300,3193704540,4420,4420,4420,4420,0
|
||||
20250429,161200,3193704540,4420,4420,4420,4420,0
|
||||
20250429,161100,3193704540,4420,4420,4420,4420,0
|
||||
20250429,161000,3193704540,4420,4420,4420,4420,0
|
||||
20250429,160900,3193704540,4420,4420,4420,4420,0
|
||||
20250429,160800,3193704540,4420,4420,4420,4420,0
|
||||
20250429,160700,3193704540,4420,4420,4420,4420,0
|
||||
20250429,160600,3193704540,4420,4420,4420,4420,5812
|
||||
20250429,160500,3193704540,4420,4420,4420,4420,0
|
||||
20250429,160400,3193704540,4420,4420,4420,4420,0
|
||||
20250429,160300,3193704540,4420,4420,4420,4420,0
|
||||
20250429,160200,3193704540,4420,4420,4420,4420,0
|
||||
20250429,160100,3193704540,4420,4420,4420,4420,0
|
||||
20250429,160000,3193704540,4420,4420,4420,4420,0
|
||||
20250429,155900,3193704540,4420,4420,4420,4420,0
|
||||
20250429,155800,3193704540,4420,4420,4420,4420,0
|
||||
20250429,155700,3193704540,4420,4420,4420,4420,0
|
||||
20250429,155600,3193704540,4420,4420,4420,4420,0
|
||||
20250429,155500,3193704540,4420,4420,4420,4420,0
|
||||
20250429,155400,3193704540,4420,4420,4420,4420,0
|
||||
20250429,155300,3193704540,4420,4420,4420,4420,0
|
||||
20250429,155200,3193704540,4420,4420,4420,4420,0
|
||||
20250429,155100,3193704540,4420,4420,4420,4420,0
|
||||
20250429,155000,3193704540,4420,4420,4420,4420,0
|
||||
20250429,154900,3193704540,4420,4420,4420,4420,0
|
||||
20250429,154800,3193704540,4420,4420,4420,4420,0
|
||||
20250429,154700,3193704540,4420,4420,4420,4420,0
|
||||
20250429,154600,3193704540,4420,4420,4420,4420,0
|
||||
20250429,154500,3193704540,4420,4420,4420,4420,0
|
||||
20250429,154400,3193704540,4420,4420,4420,4420,0
|
||||
20250429,154300,3193704540,4420,4420,4420,4420,0
|
||||
20250429,154200,3193704540,4420,4420,4420,4420,0
|
||||
20250429,154100,3193704540,4420,4420,4420,4420,0
|
||||
20250429,154000,3193704540,4420,4420,4420,4420,0
|
||||
20250429,153900,3193704540,4420,4420,4420,4420,0
|
||||
20250429,153800,3193704540,4420,4420,4420,4420,0
|
||||
20250429,153700,3193704540,4420,4420,4420,4420,0
|
||||
20250429,153600,3193704540,4420,4420,4420,4420,5812
|
||||
20250429,153500,3193704540,4420,4420,4420,4420,0
|
||||
20250429,153400,3193704540,4420,4420,4420,4420,0
|
||||
20250429,153300,3193704540,4420,4420,4420,4420,0
|
||||
20250429,153200,3193704540,4420,4420,4420,4420,0
|
||||
20250429,153100,3193704540,4420,4420,4420,4420,0
|
||||
20250429,153000,3193704540,4420,4420,4420,4420,5812
|
||||
20250429,152900,3168015500,4420,4420,4420,4420,0
|
||||
20250429,152800,3168015500,4420,4420,4420,4420,0
|
||||
20250429,152700,3168015500,4420,4420,4420,4420,0
|
||||
20250429,152600,3168015500,4420,4420,4420,4420,0
|
||||
20250429,152500,3168015500,4420,4420,4420,4420,0
|
||||
20250429,152400,3168015500,4420,4420,4420,4420,0
|
||||
20250429,152300,3168015500,4420,4420,4420,4420,0
|
||||
20250429,152200,3168015500,4420,4420,4420,4420,0
|
||||
20250429,152100,3168015500,4420,4420,4420,4420,0
|
||||
20250429,152000,3168015500,4420,4420,4420,4420,0
|
||||
20250429,151900,3168015500,4420,4415,4420,4415,1050
|
||||
20250429,151800,3163376690,4415,4415,4415,4415,640
|
||||
20250429,151700,3160551090,4415,4410,4420,4410,2783
|
||||
20250429,151600,3148266420,4410,4405,4410,4405,3084
|
||||
20250429,151500,3134666230,4405,4410,4415,4405,474
|
||||
20250429,151400,3132576075,4425,4410,4425,4410,1132
|
||||
20250429,151300,3127572780,4405,4400,4405,4400,551
|
||||
20250429,151200,3125148010,4400,4405,4405,4400,178
|
||||
20250429,151100,3124364570,4400,4400,4410,4400,663
|
||||
20250429,151000,3121446360,4400,4420,4425,4400,878
|
||||
20250429,150900,3117573015,4420,4385,4420,4385,3686
|
||||
20250429,150800,3101362815,4385,4390,4390,4385,492
|
||||
20250429,150700,3099202940,4390,4405,4405,4385,6453
|
||||
20250429,150600,3070857160,4405,4410,4410,4400,1513
|
||||
20250429,150500,3064188320,4410,4410,4410,4410,1
|
||||
20250429,150400,3064183910,4400,4410,4410,4400,386
|
||||
20250429,150300,3062484150,4400,4400,4400,4400,839
|
||||
20250429,150200,3058792550,4400,4410,4420,4400,463
|
||||
20250429,150100,3056751140,4410,4405,4410,4405,572
|
||||
20250429,150000,3054228950,4395,4405,4405,4390,5257
|
||||
20250429,145900,3031103665,4410,4410,4410,4410,20
|
||||
20250429,145800,3031015465,4410,4420,4420,4410,1276
|
||||
20250429,145700,3025387395,4415,4410,4415,4410,241
|
||||
20250429,145600,3024323905,4410,4410,4415,4410,686
|
||||
20250429,145500,3021297145,4410,4410,4410,4410,22
|
||||
20250429,145400,3021200125,4415,4415,4415,4415,2
|
||||
20250429,145300,3021191295,4405,4415,4415,4405,2363
|
||||
20250429,145200,3010778090,4405,4405,4410,4405,1781
|
||||
20250429,145100,3002932495,4405,4420,4420,4405,330
|
||||
20250429,145000,3001475430,4420,4425,4425,4420,216
|
||||
20250429,144900,3000520595,4405,4420,4450,4405,3950
|
||||
20250429,144800,2983054830,4420,4420,4420,4420,169
|
||||
20250429,144700,2982307850,4420,4410,4420,4405,1104
|
||||
20250429,144600,2977442290,4405,4420,4420,4405,2240
|
||||
20250429,144500,2967556400,4420,4425,4425,4420,2516
|
||||
20250429,144400,2956430990,4430,4430,4430,4425,332
|
||||
20250429,144300,2954960330,4445,4445,4445,4445,0
|
||||
20250429,144200,2954960330,4445,4440,4445,4430,4561
|
||||
20250429,144100,2934745725,4445,4440,4445,4440,445
|
||||
20250429,144000,2932769920,4445,4445,4445,4445,2
|
||||
20250429,143900,2932761030,4445,4435,4450,4435,1413
|
||||
20250429,143800,2926489910,4440,4445,4450,4440,238
|
||||
20250429,143700,2925431885,4445,4440,4445,4435,125
|
||||
20250429,143600,2924876815,4445,4445,4445,4440,57
|
||||
20250429,143500,2924623550,4450,4455,4455,4450,60
|
||||
20250429,143400,2924356545,4440,4440,4440,4440,1
|
||||
20250429,143300,2924352105,4455,4440,4455,4440,599
|
||||
20250429,143200,2921685560,4440,4440,4440,4440,800
|
||||
20250429,143100,2918133560,4440,4440,4450,4440,1048
|
||||
20250429,143000,2913478870,4455,4455,4455,4455,6
|
||||
20250429,142900,2913452140,4455,4450,4455,4450,279
|
||||
20250429,142800,2912210100,4450,4445,4450,4440,251
|
||||
20250429,142700,2911095390,4445,4445,4445,4445,10
|
||||
20250429,142600,2911050940,4440,4445,4445,4440,3
|
||||
20250429,142500,2911037615,4445,4450,4450,4445,75
|
||||
20250429,142400,2910704205,4440,4450,4450,4440,1144
|
||||
20250429,142300,2905623605,4455,4455,4455,4455,1
|
||||
20250429,142200,2905619150,4450,4440,4450,4440,1034
|
||||
20250429,142100,2901022890,4440,4440,4440,4440,98
|
||||
20250429,142000,2900587770,4450,4450,4450,4450,99
|
||||
20250429,141900,2900147220,4455,4440,4455,4440,2235
|
||||
20250429,141800,2890197370,4425,4440,4445,4425,2451
|
||||
20250429,141700,2879324225,4445,4440,4445,4430,860
|
||||
20250429,141600,2875503760,4440,4435,4440,4435,573
|
||||
20250429,141500,2872959890,4430,4430,4440,4430,603
|
||||
20250429,141400,2870288400,4440,4440,4440,4440,10
|
||||
20250429,141300,2870244000,4450,4425,4450,4420,1837
|
||||
20250429,141200,2862094990,4425,4425,4440,4425,1528
|
||||
20250429,141100,2855333475,4425,4420,4425,4420,707
|
||||
20250429,141000,2852206520,4425,4425,4425,4425,0
|
||||
20250429,140900,2852206520,4425,4405,4425,4405,192
|
||||
20250429,140800,2851357725,4405,4410,4410,4405,151
|
||||
20250429,140700,2850692500,4420,4425,4425,4420,60
|
||||
20250429,140600,2850427050,4425,4415,4425,4405,682
|
||||
20250429,140500,2847419145,4410,4410,4430,4410,340
|
||||
20250429,140400,2845917745,4410,4430,4430,4405,2188
|
||||
20250429,140300,2836269195,4430,4440,4440,4430,1989
|
||||
20250429,140200,2827441130,4445,4445,4445,4445,23
|
||||
20250429,140100,2827338895,4450,4450,4450,4450,113
|
||||
20250429,140000,2826836045,4450,4450,4450,4450,203
|
||||
20250429,135900,2825932695,4450,4440,4450,4440,253
|
||||
20250429,135800,2824809225,4435,4445,4450,4435,2714
|
||||
20250429,135700,2812756810,4450,4445,4450,4445,669
|
||||
20250429,135600,2809783100,4445,4430,4445,4425,1337
|
||||
20250429,135500,2803860620,4425,4425,4425,4425,50
|
||||
20250429,135400,2803639370,4425,4435,4435,4425,3134
|
||||
20250429,135300,2789762515,4435,4440,4440,4435,616
|
||||
20250429,135200,2787028600,4445,4445,4445,4445,71
|
||||
20250429,135100,2786713005,4440,4440,4440,4440,499
|
||||
20250429,135000,2784497445,4440,4440,4440,4440,340
|
||||
20250429,134900,2782987845,4445,4440,4445,4440,1541
|
||||
20250429,134800,2776142845,4440,4450,4450,4440,1461
|
||||
20250429,134700,2769652380,4450,4445,4450,4445,31
|
||||
20250429,134600,2769514580,4445,4445,4445,4445,1971
|
||||
20250429,134500,2760753485,4440,4450,4450,4440,671
|
||||
20250429,134400,2757771280,4450,4445,4450,4435,827
|
||||
20250429,134300,2754095075,4405,4435,4505,4405,20261
|
||||
20250429,134200,2663633630,4430,4420,4435,4420,1194
|
||||
20250429,134100,2658346375,4420,4410,4420,4410,548
|
||||
20250429,134000,2655924315,4410,4410,4410,4410,10
|
||||
20250429,133900,2655880215,4410,4415,4415,4400,11096
|
||||
20250429,133800,2607013245,4415,4415,4415,4415,527
|
||||
20250429,133700,2604686540,4415,4420,4420,4415,42
|
||||
20250429,133600,2604501090,4420,4420,4420,4420,1589
|
||||
20250429,133500,2597477710,4420,4415,4420,4415,42
|
||||
20250429,133400,2597292130,4415,4420,4420,4415,1172
|
||||
20250429,133300,2592112105,4420,4420,4420,4420,20
|
||||
20250429,133200,2592023705,4425,4430,4430,4425,1051
|
||||
20250429,133100,2587371080,4430,4430,4430,4430,105
|
||||
20250429,133000,2586905930,4435,4440,4445,4435,2326
|
||||
20250429,132900,2576571170,4445,4415,4445,4415,4377
|
||||
20250429,132800,2557162750,4415,4415,4415,4415,50
|
||||
20250429,132700,2556942000,4410,4410,4420,4410,1609
|
||||
20250429,132600,2549845940,4410,4405,4410,4405,635
|
||||
20250429,132500,2547045640,4405,4410,4410,4405,606
|
||||
20250429,132400,2544376110,4415,4415,4415,4415,0
|
||||
20250429,132300,2544376110,4415,4405,4415,4405,142
|
||||
20250429,132200,2543750200,4420,4420,4420,4420,0
|
||||
20250429,132100,2543750200,4420,4405,4420,4405,1016
|
||||
20250429,132000,2539274575,4405,4405,4405,4405,633
|
||||
20250429,131900,2536486210,4405,4400,4405,4400,355
|
||||
20250429,131800,2534923950,4400,4400,4400,4400,2071
|
||||
20250429,131700,2525811550,4405,4405,4405,4405,54
|
||||
20250429,131600,2525573680,4405,4410,4410,4405,750
|
||||
20250429,131500,2522269330,4410,4410,4410,4410,0
|
||||
20250429,131400,2522269330,4410,4410,4410,4410,912
|
||||
20250429,131300,2518247410,4410,4410,4410,4410,250
|
||||
20250429,131200,2517144910,4415,4410,4415,4410,62
|
||||
20250429,131100,2516871430,4415,4415,4415,4415,32
|
||||
20250429,131000,2516730150,4415,4415,4415,4415,67
|
||||
20250429,130900,2516434345,4415,4410,4415,4410,878
|
||||
20250429,130800,2512562290,4410,4405,4410,4405,11
|
||||
20250429,130700,2512513830,4410,4410,4410,4405,172
|
||||
20250429,130600,2511756070,4410,4405,4415,4405,601
|
||||
20250429,130500,2509105655,4405,4400,4405,4400,452
|
||||
20250429,130400,2507116015,4400,4400,4400,4400,0
|
||||
20250429,130300,2507116015,4400,4400,4400,4395,1019
|
||||
20250429,130200,2502632440,4400,4400,4400,4400,155
|
||||
20250429,130100,2501950440,4400,4400,4400,4400,494
|
||||
20250429,130000,2499776840,4410,4410,4410,4410,12
|
||||
20250429,125900,2499723920,4410,4395,4410,4395,1411
|
||||
20250429,125800,2493510895,4395,4395,4395,4395,10
|
||||
20250429,125700,2493466945,4395,4395,4395,4395,2542
|
||||
20250429,125600,2482294855,4395,4400,4400,4395,635
|
||||
20250429,125500,2479501595,4400,4405,4405,4400,1802
|
||||
20250429,125400,2471571390,4405,4405,4405,4405,17
|
||||
20250429,125300,2471496505,4405,4405,4405,4405,30
|
||||
20250429,125200,2471364355,4415,4415,4415,4405,1250
|
||||
20250429,125100,2465846105,4405,4405,4405,4405,0
|
||||
20250429,125000,2465846105,4405,4405,4405,4405,207
|
||||
20250429,124900,2464934270,4420,4400,4420,4400,2304
|
||||
20250429,124800,2454766780,4395,4395,4400,4395,916
|
||||
20250429,124700,2450740460,4395,4390,4400,4390,1664
|
||||
20250429,124600,2443427425,4390,4390,4390,4390,929
|
||||
20250429,124500,2439349115,4390,4395,4395,4390,11
|
||||
20250429,124400,2439300820,4390,4400,4400,4390,2348
|
||||
20250429,124300,2428991280,4395,4395,4395,4395,438
|
||||
20250429,124200,2427066270,4400,4405,4405,4400,1086
|
||||
20250429,124100,2422287840,4400,4415,4415,4400,2
|
||||
20250429,124000,2422279025,4405,4405,4405,4405,140
|
||||
20250429,123900,2421662325,4405,4405,4405,4405,360
|
||||
20250429,123800,2420076525,4405,4402,4405,4402,250
|
||||
20250429,123700,2418975320,4402,4405,4405,4402,37
|
||||
20250429,123600,2418812380,4405,4405,4405,4405,21
|
||||
20250429,123500,2418719875,4405,4410,4410,4405,798
|
||||
20250429,123400,2415201655,4410,4410,4415,4400,1844
|
||||
20250429,123300,2407082280,4420,4420,4420,4420,45
|
||||
20250429,123200,2406883380,4425,4420,4425,4420,313
|
||||
20250429,123100,2405499855,4425,4420,4425,4400,1007
|
||||
20250429,123000,2401062900,4430,4420,4430,4420,797
|
||||
20250429,122900,2397539485,4425,4415,4425,4410,1358
|
||||
20250429,122800,2391537050,4420,4420,4420,4420,431
|
||||
20250429,122700,2389632030,4420,4410,4420,4405,53
|
||||
20250429,122600,2389398290,4420,4410,4420,4400,426
|
||||
20250429,122500,2387522040,4405,4405,4405,4405,54
|
||||
20250429,122400,2387284170,4410,4410,4415,4410,501
|
||||
20250429,122300,2385072975,4415,4400,4415,4400,101
|
||||
20250429,122200,2384628560,4400,4415,4415,4400,4141
|
||||
20250429,122100,2366384295,4415,4415,4425,4415,706
|
||||
20250429,122000,2363266805,4430,4415,4430,4415,72
|
||||
20250429,121900,2362948895,4430,4425,4430,4425,771
|
||||
20250429,121800,2359537165,4415,4415,4420,4415,783
|
||||
20250429,121700,2356079805,4425,4425,4425,4425,11
|
||||
20250429,121600,2356031130,4425,4430,4430,4395,2734
|
||||
20250429,121500,2343971210,4430,4420,4430,4415,1620
|
||||
20250429,121400,2336807830,4415,4410,4425,4410,602
|
||||
20250429,121300,2334149805,4410,4410,4420,4405,701
|
||||
20250429,121200,2331061650,4405,4410,4410,4395,431
|
||||
20250429,121100,2329164755,4400,4400,4410,4400,1099
|
||||
20250429,121000,2324328340,4400,4400,4400,4400,530
|
||||
20250429,120900,2321996340,4400,4405,4405,4400,301
|
||||
20250429,120800,2320671190,4400,4400,4400,4400,446
|
||||
20250429,120700,2318708790,4400,4400,4405,4400,349
|
||||
20250429,120600,2317173175,4400,4410,4415,4400,1506
|
||||
20250429,120500,2310538850,4405,4405,4410,4400,811
|
||||
20250429,120400,2306966285,4420,4440,4440,4410,8104
|
||||
20250429,120300,2271142620,4420,4415,4455,4410,3550
|
||||
20250429,120200,2255431925,4410,4410,4415,4405,3593
|
||||
20250429,120100,2239590787,4412,4420,4450,4410,3558
|
||||
20250429,120000,2223854608,4430,4465,4470,4420,20941
|
||||
20250429,115900,2130666968,4450,4435,4465,4435,7990
|
||||
20250429,115800,2095083863,4440,4430,4445,4430,2410
|
||||
20250429,115700,2084386168,4440,4435,4440,4430,2350
|
||||
20250429,115600,2073959473,4440,4435,4440,4430,1127
|
||||
20250429,115500,2068959718,4430,4425,4440,4425,1833
|
||||
20250429,115400,2060835668,4430,4430,4450,4425,6722
|
||||
20250429,115300,2031002543,4445,4415,4445,4410,3121
|
||||
20250429,115200,2017176523,4415,4417,4417,4415,72
|
||||
20250429,115100,2016858641,4415,4415,4420,4410,387
|
||||
20250429,115000,2015151269,4415,4420,4425,4412,335
|
||||
20250429,114900,2013670104,4420,4410,4420,4410,976
|
||||
20250429,114800,2009358944,4410,4425,4425,4410,405
|
||||
20250429,114700,2007570154,4425,4405,4425,4395,3748
|
||||
20250429,114600,1991027054,4395,4390,4405,4390,2828
|
||||
20250429,114500,1978595694,4385,4380,4385,4380,178
|
||||
20250429,114400,1977815174,4380,4385,4385,4380,363
|
||||
20250429,114300,1976223424,4385,4385,4385,4385,11
|
||||
20250429,114200,1976175189,4390,4380,4390,4380,1335
|
||||
20250429,114100,1970324599,4380,4380,4380,4380,10
|
||||
20250429,114000,1970280799,4380,4380,4380,4380,3
|
||||
20250429,113900,1970267659,4390,4390,4390,4390,120
|
||||
20250429,113800,1969740859,4390,4390,4390,4390,175
|
||||
20250429,113700,1968972609,4385,4380,4385,4380,2196
|
||||
20250429,113600,1959351849,4370,4375,4380,4370,2395
|
||||
20250429,113500,1948866849,4380,4370,4380,4365,120
|
||||
20250429,113400,1948342339,4375,4375,4375,4375,945
|
||||
20250429,113300,1944207964,4370,4370,4370,4370,22
|
||||
20250429,113200,1944111824,4370,4370,4370,4370,8
|
||||
20250429,113100,1944076864,4370,4370,4370,4370,97
|
||||
20250429,113000,1943652974,4370,4380,4380,4370,1571
|
||||
20250429,112900,1936785404,4370,4380,4380,4370,536
|
||||
20250429,112800,1934442279,4385,4385,4385,4385,0
|
||||
20250429,112700,1934442279,4385,4380,4385,4380,7
|
||||
20250429,112600,1934411609,4385,4372,4385,4372,737
|
||||
20250429,112500,1931187232,4372,4372,4372,4372,0
|
||||
20250429,112400,1931187232,4372,4370,4372,4370,211
|
||||
20250429,112300,1930265152,4372,4372,4372,4370,27
|
||||
20250429,112200,1930147148,4370,4372,4372,4370,410
|
||||
20250429,112100,1928355428,4370,4370,4372,4370,537
|
||||
20250429,112000,1926008736,4372,4370,4372,4370,12
|
||||
20250429,111900,1925956274,4372,4372,4372,4372,228
|
||||
20250429,111800,1924959458,4370,4370,4370,4370,6
|
||||
20250429,111700,1924933238,4370,4370,4370,4370,5
|
||||
20250429,111600,1924911388,4370,4370,4370,4365,333
|
||||
20250429,111500,1923456618,4385,4370,4385,4370,114
|
||||
20250429,111400,1922958408,4375,4380,4380,4370,479
|
||||
20250429,111300,1920860593,4370,4375,4375,4370,532
|
||||
20250429,111200,1918533593,4375,4380,4380,4375,392
|
||||
20250429,111100,1916818093,4380,4380,4380,4380,572
|
||||
20250429,111000,1914312733,4380,4370,4380,4370,46
|
||||
20250429,110900,1914111693,4365,4370,4370,4365,539
|
||||
20250429,110800,1911757003,4370,4370,4370,4370,148
|
||||
20250429,110700,1911110243,4385,4385,4385,4385,2
|
||||
20250429,110600,1911101473,4375,4375,4375,4365,1002
|
||||
20250429,110500,1906727098,4380,4390,4390,4380,62
|
||||
20250429,110400,1906455528,4395,4370,4395,4360,3267
|
||||
20250429,110300,1892167028,4360,4370,4370,4360,471
|
||||
20250429,110200,1890112638,4360,4365,4370,4360,115
|
||||
20250429,110100,1889610618,4370,4370,4370,4365,521
|
||||
20250429,110000,1887333948,4370,4370,4370,4370,503
|
||||
20250429,105900,1885135838,4350,4360,4360,4350,3927
|
||||
20250429,105800,1868030368,4360,4370,4370,4360,424
|
||||
20250429,105700,1866181208,4370,4360,4370,4360,92
|
||||
20250429,105600,1865779568,4360,4370,4370,4360,1057
|
||||
20250429,105500,1861165848,4370,4370,4370,4370,2
|
||||
20250429,105400,1861157108,4365,4375,4375,4365,310
|
||||
20250429,105300,1859803808,4370,4370,4370,4365,774
|
||||
20250429,105200,1856421733,4370,4365,4375,4365,104
|
||||
20250429,105100,1855967458,4365,4370,4370,4365,350
|
||||
20250429,105000,1854438208,4370,4375,4375,4370,610
|
||||
20250429,104900,1851771363,4375,4370,4375,4360,3996
|
||||
20250429,104800,1834331073,4370,4365,4370,4365,326
|
||||
20250429,104700,1832906458,4370,4370,4375,4370,533
|
||||
20250429,104600,1830577138,4375,4375,4375,4375,12
|
||||
20250429,104500,1830524638,4365,4365,4365,4365,240
|
||||
20250429,104400,1829477038,4355,4360,4360,4355,97
|
||||
20250429,104300,1829054123,4355,4360,4360,4355,565
|
||||
20250429,104200,1826593463,4355,4355,4360,4355,23
|
||||
20250429,104100,1826493293,4365,4360,4365,4355,767
|
||||
20250429,104000,1823152993,4355,4375,4375,4355,418
|
||||
20250429,103900,1821331578,4375,4375,4375,4357,680
|
||||
20250429,103800,1818365111,4375,4365,4375,4365,482
|
||||
20250429,103700,1816260399,4362,4360,4362,4360,369
|
||||
20250429,103600,1814651421,4360,4360,4365,4360,1676
|
||||
20250429,103500,1807341561,4365,4372,4375,4365,899
|
||||
20250429,103400,1803413441,4370,4372,4375,4370,553
|
||||
20250429,103300,1800995816,4370,4360,4370,4360,34
|
||||
20250429,103200,1800847556,4370,4370,4370,4360,767
|
||||
20250429,103100,1797500366,4360,4375,4375,4360,1262
|
||||
20250429,103000,1791997901,4360,4375,4375,4360,1375
|
||||
20250429,102900,1785996291,4370,4395,4395,4365,3936
|
||||
20250429,102800,1768754461,4390,4390,4395,4390,467
|
||||
20250429,102700,1766704311,4390,4385,4390,4385,302
|
||||
20250429,102600,1765380031,4390,4390,4390,4385,1739
|
||||
20250429,102500,1757754241,4385,4380,4385,4380,491
|
||||
20250429,102400,1755601211,4385,4375,4385,4375,1180
|
||||
20250429,102300,1750435956,4365,4375,4375,4365,571
|
||||
20250429,102200,1747943531,4365,4365,4365,4365,512
|
||||
20250429,102100,1745708651,4370,4365,4375,4360,1704
|
||||
20250429,102000,1738274741,4375,4360,4375,4360,1584
|
||||
20250429,101900,1731359096,4360,4360,4360,4360,503
|
||||
20250429,101800,1729166016,4360,4365,4365,4360,796
|
||||
20250429,101700,1725695446,4360,4365,4365,4360,145
|
||||
20250429,101600,1725063096,4360,4365,4365,4360,2016
|
||||
20250429,101500,1716268876,4365,4370,4370,4365,1534
|
||||
20250429,101400,1709572551,4370,4375,4375,4370,1479
|
||||
20250429,101300,1703106556,4375,4365,4375,4365,304
|
||||
20250429,101200,1701778946,4365,4360,4380,4360,639
|
||||
20250429,101100,1698989256,4380,4370,4385,4355,3813
|
||||
20250429,101000,1682340966,4360,4360,4365,4360,275
|
||||
20250429,100900,1681141221,4360,4370,4370,4355,2970
|
||||
20250429,100800,1668184186,4370,4385,4395,4355,15164
|
||||
20250429,100700,1601890676,4400,4375,4400,4370,5957
|
||||
20250429,100600,1575713381,4390,4375,4400,4370,17762
|
||||
20250429,100500,1497816216,4390,4375,4390,4360,5565
|
||||
20250429,100400,1473471016,4360,4355,4375,4355,7304
|
||||
20250429,100300,1441591176,4365,4340,4365,4335,4921
|
||||
20250429,100200,1420177596,4345,4345,4355,4335,4229
|
||||
20250429,100100,1401788341,4335,4345,4350,4330,5641
|
||||
20250429,100000,1377294016,4345,4330,4355,4325,8586
|
||||
20250429,095900,1340048311,4350,4330,4370,4325,3156
|
||||
20250429,095800,1326326581,4330,4330,4330,4330,100
|
||||
20250429,095700,1325893581,4330,4320,4330,4320,3420
|
||||
20250429,095600,1311113026,4320,4320,4320,4315,1134
|
||||
20250429,095500,1306214156,4325,4325,4330,4325,2696
|
||||
20250429,095400,1294553951,4320,4325,4325,4320,1202
|
||||
20250429,095300,1289361306,4325,4320,4325,4320,402
|
||||
20250429,095200,1287624316,4325,4325,4325,4320,718
|
||||
20250429,095100,1284519346,4325,4325,4325,4315,4928
|
||||
20250429,095000,1263228686,4325,4335,4335,4320,210
|
||||
20250429,094900,1262320436,4320,4325,4325,4320,758
|
||||
20250429,094800,1259043781,4325,4340,4340,4325,4894
|
||||
20250429,094700,1237868486,4340,4345,4345,4335,469
|
||||
20250429,094600,1235834011,4345,4330,4345,4330,1130
|
||||
20250429,094500,1230941096,4330,4330,4345,4320,2310
|
||||
20250429,094400,1220945981,4320,4350,4350,4320,3058
|
||||
20250429,094300,1207709311,4350,4340,4350,4330,899
|
||||
20250429,094200,1203805576,4325,4330,4340,4320,591
|
||||
20250429,094100,1201246936,4335,4325,4335,4325,970
|
||||
20250429,094000,1197048791,4330,4325,4330,4320,765
|
||||
20250429,093900,1193743361,4320,4335,4335,4320,813
|
||||
20250429,093800,1190230753,4335,4320,4335,4320,1485
|
||||
20250429,093700,1183799773,4335,4330,4335,4320,1008
|
||||
20250429,093600,1179435103,4315,4340,4340,4315,4559
|
||||
20250429,093500,1159713423,4335,4350,4350,4335,1068
|
||||
20250429,093400,1155073463,4350,4330,4355,4330,3124
|
||||
20250429,093300,1141510148,4320,4310,4320,4310,2646
|
||||
20250429,093200,1130086963,4315,4310,4315,4310,1504
|
||||
20250429,093100,1123603668,4305,4310,4310,4305,2985
|
||||
20250429,093000,1110739738,4310,4315,4330,4310,3766
|
||||
20250429,092900,1094500263,4330,4315,4330,4310,1186
|
||||
20250429,092800,1089381818,4310,4320,4330,4310,6173
|
||||
20250429,092700,1062739153,4320,4320,4330,4320,1238
|
||||
20250429,092600,1057386028,4315,4325,4335,4310,6914
|
||||
20250429,092500,1027526253,4335,4325,4335,4320,1984
|
||||
20250429,092400,1018943898,4325,4315,4325,4310,2262
|
||||
20250429,092300,1009185568,4320,4340,4340,4310,3671
|
||||
20250429,092200,993320616,4340,4325,4340,4310,478
|
||||
20250429,092100,991254536,4325,4320,4325,4305,2745
|
||||
20250429,092000,979423451,4310,4305,4320,4300,9599
|
||||
20250429,091900,938094521,4300,4305,4305,4300,3272
|
||||
20250429,091800,924023206,4305,4305,4312,4295,10419
|
||||
20250429,091700,879197863,4300,4330,4330,4300,31280
|
||||
20250429,091600,744300103,4330,4330,4335,4330,2364
|
||||
20250429,091500,734061823,4335,4330,4345,4330,2631
|
||||
20250429,091400,722652068,4330,4330,4340,4325,3940
|
||||
20250429,091300,705587503,4330,4355,4355,4325,18362
|
||||
20250429,091200,625941018,4355,4350,4360,4345,5805
|
||||
20250429,091100,600675468,4350,4350,4355,4335,4838
|
||||
20250429,091000,579675163,4350,4355,4360,4330,13420
|
||||
20250429,090900,521437443,4370,4360,4385,4355,9876
|
||||
20250429,090800,478351398,4365,4375,4380,4325,20282
|
||||
20250429,090700,390102084,4380,4400,4400,4370,8106
|
||||
20250429,090600,354555034,4390,4400,4405,4385,7819
|
||||
20250429,090500,320198824,4405,4450,4460,4405,10692
|
||||
20250429,090400,272880478,4450,4440,4455,4430,1490
|
||||
20250429,090300,266265448,4440,4420,4450,4405,13675
|
||||
20250429,090200,205838953,4420,4455,4470,4410,17603
|
||||
20250429,090100,127834598,4455,4495,4495,4450,9177
|
||||
20250429,090000,86848280,4490,4515,4515,4450,18618
|
||||
|
Reference in New Issue
Block a user