Update 2025-04-29 2740 candle_min
This commit is contained in:
609
039440/min/candle-20250429.csv
Normal file
609
039440/min/candle-20250429.csv
Normal file
@@ -0,0 +1,609 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,190700,3662835325,20700,20700,20700,20700,2365
|
||||
20250429,190600,3662835325,20700,20700,20700,20700,0
|
||||
20250429,190500,3662835325,20700,20700,20700,20700,0
|
||||
20250429,190400,3662835325,20700,20700,20700,20700,0
|
||||
20250429,190300,3662835325,20700,20700,20700,20700,0
|
||||
20250429,190200,3662835325,20700,20700,20700,20700,0
|
||||
20250429,190100,3662835325,20700,20700,20700,20700,0
|
||||
20250429,190000,3662835325,20700,20700,20700,20700,0
|
||||
20250429,185900,3662835325,20700,20700,20700,20700,0
|
||||
20250429,185800,3662835325,20700,20700,20700,20700,0
|
||||
20250429,185700,3662835325,20700,20700,20700,20700,0
|
||||
20250429,185600,3662835325,20700,20700,20700,20700,0
|
||||
20250429,185500,3662835325,20700,20700,20700,20700,0
|
||||
20250429,185400,3662835325,20700,20700,20700,20700,0
|
||||
20250429,185300,3662835325,20700,20700,20700,20700,0
|
||||
20250429,185200,3662835325,20700,20700,20700,20700,0
|
||||
20250429,185100,3662835325,20700,20700,20700,20700,0
|
||||
20250429,185000,3662835325,20700,20700,20700,20700,0
|
||||
20250429,184900,3662835325,20700,20700,20700,20700,0
|
||||
20250429,184800,3662835325,20700,20700,20700,20700,0
|
||||
20250429,184700,3662835325,20700,20700,20700,20700,0
|
||||
20250429,184600,3662835325,20700,20700,20700,20700,0
|
||||
20250429,184500,3662835325,20700,20700,20700,20700,0
|
||||
20250429,184400,3662835325,20700,20700,20700,20700,0
|
||||
20250429,184300,3662835325,20700,20700,20700,20700,0
|
||||
20250429,184200,3662835325,20700,20700,20700,20700,0
|
||||
20250429,184100,3662835325,20700,20700,20700,20700,0
|
||||
20250429,184000,3662835325,20700,20700,20700,20700,0
|
||||
20250429,183900,3662835325,20700,20700,20700,20700,0
|
||||
20250429,183800,3662835325,20700,20700,20700,20700,0
|
||||
20250429,183700,3662835325,20700,20700,20700,20700,2365
|
||||
20250429,183600,3662835325,20700,20700,20700,20700,0
|
||||
20250429,183500,3662835325,20700,20700,20700,20700,0
|
||||
20250429,183400,3662835325,20700,20700,20700,20700,0
|
||||
20250429,183300,3662835325,20700,20700,20700,20700,0
|
||||
20250429,183200,3662835325,20700,20700,20700,20700,0
|
||||
20250429,183100,3662835325,20700,20700,20700,20700,0
|
||||
20250429,183000,3662835325,20700,20700,20700,20700,0
|
||||
20250429,182900,3662835325,20700,20700,20700,20700,0
|
||||
20250429,182800,3662835325,20700,20700,20700,20700,0
|
||||
20250429,182700,3662835325,20700,20700,20700,20700,0
|
||||
20250429,182600,3662835325,20700,20700,20700,20700,0
|
||||
20250429,182500,3662835325,20700,20700,20700,20700,0
|
||||
20250429,182400,3662835325,20700,20700,20700,20700,0
|
||||
20250429,182300,3662835325,20700,20700,20700,20700,0
|
||||
20250429,182200,3662835325,20700,20700,20700,20700,0
|
||||
20250429,182100,3662835325,20700,20700,20700,20700,0
|
||||
20250429,182000,3662835325,20700,20700,20700,20700,0
|
||||
20250429,181900,3662835325,20700,20700,20700,20700,0
|
||||
20250429,181800,3662835325,20700,20700,20700,20700,0
|
||||
20250429,181700,3662835325,20700,20700,20700,20700,0
|
||||
20250429,181600,3662835325,20700,20700,20700,20700,0
|
||||
20250429,181500,3662835325,20700,20700,20700,20700,0
|
||||
20250429,181400,3662835325,20700,20700,20700,20700,0
|
||||
20250429,181300,3662835325,20700,20700,20700,20700,0
|
||||
20250429,181200,3662835325,20700,20700,20700,20700,0
|
||||
20250429,181100,3662835325,20700,20700,20700,20700,0
|
||||
20250429,181000,3662835325,20700,20700,20700,20700,0
|
||||
20250429,180900,3662835325,20700,20700,20700,20700,0
|
||||
20250429,180800,3662835325,20700,20700,20700,20700,0
|
||||
20250429,180700,3662835325,20700,20700,20700,20700,2365
|
||||
20250429,180600,3662835325,20700,20700,20700,20700,0
|
||||
20250429,180500,3662835325,20700,20700,20700,20700,0
|
||||
20250429,180400,3662835325,20700,20700,20700,20700,0
|
||||
20250429,180300,3662835325,20700,20700,20700,20700,0
|
||||
20250429,180200,3662835325,20700,20700,20700,20700,0
|
||||
20250429,180100,3662835325,20700,20700,20700,20700,0
|
||||
20250429,180000,3662835325,20700,20700,20700,20700,0
|
||||
20250429,175900,3662835325,20700,20700,20700,20700,0
|
||||
20250429,175800,3662835325,20700,20700,20700,20700,0
|
||||
20250429,175700,3662835325,20700,20700,20700,20700,0
|
||||
20250429,175600,3662835325,20700,20700,20700,20700,0
|
||||
20250429,175500,3662835325,20700,20700,20700,20700,0
|
||||
20250429,175400,3662835325,20700,20700,20700,20700,0
|
||||
20250429,175300,3662835325,20700,20700,20700,20700,0
|
||||
20250429,175200,3662835325,20700,20700,20700,20700,0
|
||||
20250429,175100,3662835325,20700,20700,20700,20700,0
|
||||
20250429,175000,3662835325,20700,20700,20700,20700,0
|
||||
20250429,174900,3662835325,20700,20700,20700,20700,0
|
||||
20250429,174800,3662835325,20700,20700,20700,20700,0
|
||||
20250429,174700,3662835325,20700,20700,20700,20700,0
|
||||
20250429,174600,3662835325,20700,20700,20700,20700,0
|
||||
20250429,174500,3662835325,20700,20700,20700,20700,0
|
||||
20250429,174400,3662835325,20700,20700,20700,20700,0
|
||||
20250429,174300,3662835325,20700,20700,20700,20700,0
|
||||
20250429,174200,3662835325,20700,20700,20700,20700,0
|
||||
20250429,174100,3662835325,20700,20700,20700,20700,0
|
||||
20250429,174000,3662835325,20700,20700,20700,20700,0
|
||||
20250429,173900,3662835325,20700,20700,20700,20700,0
|
||||
20250429,173800,3662835325,20700,20700,20700,20700,0
|
||||
20250429,173700,3662835325,20700,20700,20700,20700,2365
|
||||
20250429,173600,3662835325,20700,20700,20700,20700,0
|
||||
20250429,173500,3662835325,20700,20700,20700,20700,0
|
||||
20250429,173400,3662835325,20700,20700,20700,20700,0
|
||||
20250429,173300,3662835325,20700,20700,20700,20700,0
|
||||
20250429,173200,3662835325,20700,20700,20700,20700,0
|
||||
20250429,173100,3662835325,20700,20700,20700,20700,0
|
||||
20250429,173000,3662835325,20700,20700,20700,20700,0
|
||||
20250429,172900,3662835325,20700,20700,20700,20700,0
|
||||
20250429,172800,3662835325,20700,20700,20700,20700,0
|
||||
20250429,172700,3662835325,20700,20700,20700,20700,0
|
||||
20250429,172600,3662835325,20700,20700,20700,20700,0
|
||||
20250429,172500,3662835325,20700,20700,20700,20700,0
|
||||
20250429,172400,3662835325,20700,20700,20700,20700,0
|
||||
20250429,172300,3662835325,20700,20700,20700,20700,0
|
||||
20250429,172200,3662835325,20700,20700,20700,20700,0
|
||||
20250429,172100,3662835325,20700,20700,20700,20700,0
|
||||
20250429,172000,3662835325,20700,20700,20700,20700,0
|
||||
20250429,171900,3662835325,20700,20700,20700,20700,0
|
||||
20250429,171800,3662835325,20700,20700,20700,20700,0
|
||||
20250429,171700,3662835325,20700,20700,20700,20700,0
|
||||
20250429,171600,3662835325,20700,20700,20700,20700,0
|
||||
20250429,171500,3662835325,20700,20700,20700,20700,0
|
||||
20250429,171400,3662835325,20700,20700,20700,20700,0
|
||||
20250429,171300,3662835325,20700,20700,20700,20700,0
|
||||
20250429,171200,3662835325,20700,20700,20700,20700,0
|
||||
20250429,171100,3662835325,20700,20700,20700,20700,0
|
||||
20250429,171000,3662835325,20700,20700,20700,20700,0
|
||||
20250429,170900,3662835325,20700,20700,20700,20700,0
|
||||
20250429,170800,3662835325,20700,20700,20700,20700,0
|
||||
20250429,170700,3662835325,20700,20700,20700,20700,2365
|
||||
20250429,170600,3662835325,20700,20700,20700,20700,0
|
||||
20250429,170500,3662835325,20700,20700,20700,20700,0
|
||||
20250429,170400,3662835325,20700,20700,20700,20700,0
|
||||
20250429,170300,3662835325,20700,20700,20700,20700,0
|
||||
20250429,170200,3662835325,20700,20700,20700,20700,0
|
||||
20250429,170100,3662835325,20700,20700,20700,20700,0
|
||||
20250429,170000,3662835325,20700,20700,20700,20700,0
|
||||
20250429,165900,3662835325,20700,20700,20700,20700,0
|
||||
20250429,165800,3662835325,20700,20700,20700,20700,0
|
||||
20250429,165700,3662835325,20700,20700,20700,20700,0
|
||||
20250429,165600,3662835325,20700,20700,20700,20700,0
|
||||
20250429,165500,3662835325,20700,20700,20700,20700,0
|
||||
20250429,165400,3662835325,20700,20700,20700,20700,0
|
||||
20250429,165300,3662835325,20700,20700,20700,20700,0
|
||||
20250429,165200,3662835325,20700,20700,20700,20700,0
|
||||
20250429,165100,3662835325,20700,20700,20700,20700,0
|
||||
20250429,165000,3662835325,20700,20700,20700,20700,0
|
||||
20250429,164900,3662835325,20700,20700,20700,20700,0
|
||||
20250429,164800,3662835325,20700,20700,20700,20700,0
|
||||
20250429,164700,3662835325,20700,20700,20700,20700,0
|
||||
20250429,164600,3662835325,20700,20700,20700,20700,0
|
||||
20250429,164500,3662835325,20700,20700,20700,20700,0
|
||||
20250429,164400,3662835325,20700,20700,20700,20700,0
|
||||
20250429,164300,3662835325,20700,20700,20700,20700,0
|
||||
20250429,164200,3662835325,20700,20700,20700,20700,0
|
||||
20250429,164100,3662835325,20700,20700,20700,20700,0
|
||||
20250429,164000,3662835325,20700,20700,20700,20700,0
|
||||
20250429,163900,3662835325,20700,20700,20700,20700,0
|
||||
20250429,163800,3662835325,20700,20700,20700,20700,0
|
||||
20250429,163700,3662835325,20700,20700,20700,20700,2365
|
||||
20250429,163600,3662835325,20700,20700,20700,20700,0
|
||||
20250429,163500,3662835325,20700,20700,20700,20700,0
|
||||
20250429,163400,3662835325,20700,20700,20700,20700,0
|
||||
20250429,163300,3662835325,20700,20700,20700,20700,0
|
||||
20250429,163200,3662835325,20700,20700,20700,20700,0
|
||||
20250429,163100,3662835325,20700,20700,20700,20700,0
|
||||
20250429,163000,3662835325,20700,20700,20700,20700,0
|
||||
20250429,162900,3662835325,20700,20700,20700,20700,0
|
||||
20250429,162800,3662835325,20700,20700,20700,20700,0
|
||||
20250429,162700,3662835325,20700,20700,20700,20700,0
|
||||
20250429,162600,3662835325,20700,20700,20700,20700,0
|
||||
20250429,162500,3662835325,20700,20700,20700,20700,0
|
||||
20250429,162400,3662835325,20700,20700,20700,20700,0
|
||||
20250429,162300,3662835325,20700,20700,20700,20700,0
|
||||
20250429,162200,3662835325,20700,20700,20700,20700,0
|
||||
20250429,162100,3662835325,20700,20700,20700,20700,0
|
||||
20250429,162000,3662835325,20700,20700,20700,20700,0
|
||||
20250429,161900,3662835325,20700,20700,20700,20700,0
|
||||
20250429,161800,3662835325,20700,20700,20700,20700,0
|
||||
20250429,161700,3662835325,20700,20700,20700,20700,0
|
||||
20250429,161600,3662835325,20700,20700,20700,20700,0
|
||||
20250429,161500,3662835325,20700,20700,20700,20700,0
|
||||
20250429,161400,3662835325,20700,20700,20700,20700,0
|
||||
20250429,161300,3662835325,20700,20700,20700,20700,0
|
||||
20250429,161200,3662835325,20700,20700,20700,20700,0
|
||||
20250429,161100,3662835325,20700,20700,20700,20700,0
|
||||
20250429,161000,3662835325,20700,20700,20700,20700,0
|
||||
20250429,160900,3662835325,20700,20700,20700,20700,0
|
||||
20250429,160800,3662835325,20700,20700,20700,20700,0
|
||||
20250429,160700,3662835325,20700,20700,20700,20700,2365
|
||||
20250429,160600,3662835325,20700,20700,20700,20700,0
|
||||
20250429,160500,3662835325,20700,20700,20700,20700,0
|
||||
20250429,160400,3662835325,20700,20700,20700,20700,0
|
||||
20250429,160300,3662835325,20700,20700,20700,20700,0
|
||||
20250429,160200,3662835325,20700,20700,20700,20700,0
|
||||
20250429,160100,3662835325,20700,20700,20700,20700,0
|
||||
20250429,160000,3662835325,20700,20700,20700,20700,0
|
||||
20250429,155900,3662835325,20700,20700,20700,20700,0
|
||||
20250429,155800,3662835325,20700,20700,20700,20700,0
|
||||
20250429,155700,3662835325,20700,20700,20700,20700,0
|
||||
20250429,155600,3662835325,20700,20700,20700,20700,0
|
||||
20250429,155500,3662835325,20700,20700,20700,20700,0
|
||||
20250429,155400,3662835325,20700,20700,20700,20700,0
|
||||
20250429,155300,3662835325,20700,20700,20700,20700,0
|
||||
20250429,155200,3662835325,20700,20700,20700,20700,0
|
||||
20250429,155100,3662835325,20700,20700,20700,20700,0
|
||||
20250429,155000,3662835325,20700,20700,20700,20700,0
|
||||
20250429,154900,3662835325,20700,20700,20700,20700,0
|
||||
20250429,154800,3662835325,20700,20700,20700,20700,0
|
||||
20250429,154700,3662835325,20700,20700,20700,20700,0
|
||||
20250429,154600,3662835325,20700,20700,20700,20700,0
|
||||
20250429,154500,3662835325,20700,20700,20700,20700,0
|
||||
20250429,154400,3662835325,20700,20700,20700,20700,0
|
||||
20250429,154300,3662835325,20700,20700,20700,20700,0
|
||||
20250429,154200,3662835325,20700,20700,20700,20700,0
|
||||
20250429,154100,3662835325,20700,20700,20700,20700,0
|
||||
20250429,154000,3662835325,20700,20700,20700,20700,0
|
||||
20250429,153900,3662835325,20700,20700,20700,20700,0
|
||||
20250429,153800,3662835325,20700,20700,20700,20700,0
|
||||
20250429,153700,3662835325,20700,20700,20700,20700,2365
|
||||
20250429,153600,3662835325,20700,20700,20700,20700,0
|
||||
20250429,153500,3662835325,20700,20700,20700,20700,0
|
||||
20250429,153400,3662835325,20700,20700,20700,20700,0
|
||||
20250429,153300,3662835325,20700,20700,20700,20700,0
|
||||
20250429,153200,3662835325,20700,20700,20700,20700,0
|
||||
20250429,153100,3662835325,20700,20700,20700,20700,0
|
||||
20250429,153000,3662835325,20700,20700,20700,20700,2365
|
||||
20250429,152900,3613879825,20600,20600,20600,20600,0
|
||||
20250429,152800,3613879825,20600,20600,20600,20600,0
|
||||
20250429,152700,3613879825,20600,20600,20600,20600,0
|
||||
20250429,152600,3613879825,20600,20600,20600,20600,0
|
||||
20250429,152500,3613879825,20600,20600,20600,20600,0
|
||||
20250429,152400,3613879825,20600,20600,20600,20600,0
|
||||
20250429,152300,3613879825,20600,20600,20600,20600,0
|
||||
20250429,152200,3613879825,20600,20600,20600,20600,0
|
||||
20250429,152100,3613879825,20600,20600,20600,20600,0
|
||||
20250429,152000,3613879825,20600,20600,20600,20600,0
|
||||
20250429,151900,3613879825,20600,20650,20650,20500,1489
|
||||
20250429,151800,3583272475,20650,20550,20650,20550,48
|
||||
20250429,151700,3582283525,20600,20550,20650,20550,350
|
||||
20250429,151600,3575087025,20550,20550,20550,20450,2209
|
||||
20250429,151500,3529802825,20550,20600,20600,20550,134
|
||||
20250429,151400,3527048975,20550,20600,20600,20550,670
|
||||
20250429,151300,3513280075,20550,20550,20600,20550,637
|
||||
20250429,151200,3500185525,20550,20600,20600,20550,350
|
||||
20250429,151100,3492992875,20600,20600,20600,20550,374
|
||||
20250429,151000,3485305675,20550,20550,20650,20550,712
|
||||
20250429,150900,3470670525,20650,20600,20650,20550,214
|
||||
20250429,150800,3466260175,20600,20550,20600,20550,334
|
||||
20250429,150700,3459387825,20600,20600,20600,20500,1171
|
||||
20250429,150600,3435365925,20600,20550,20600,20550,149
|
||||
20250429,150500,3432302125,20550,20600,20700,20400,7689
|
||||
20250429,150400,3274725425,20550,20650,20650,20550,263
|
||||
20250429,150300,3269308425,20600,20600,20700,20550,2241
|
||||
20250429,150200,3223201325,20600,20600,20600,20600,31
|
||||
20250429,150100,3222562725,20650,20650,20650,20550,378
|
||||
20250429,150000,3214783125,20650,20650,20650,20650,16
|
||||
20250429,145900,3214452725,20650,20600,20650,20550,1528
|
||||
20250429,145800,3183037475,20650,20650,20650,20600,264
|
||||
20250429,145700,3177595375,20650,20700,20700,20650,80
|
||||
20250429,145600,3175942425,20700,20700,20700,20700,13
|
||||
20250429,145500,3175673325,20700,20650,20700,20550,7453
|
||||
20250429,145400,3022435925,20650,20650,20700,20550,3210
|
||||
20250429,145300,2956335175,20700,20650,20700,20650,1298
|
||||
20250429,145200,2929531375,20700,20750,20750,20700,55
|
||||
20250429,145100,2928392625,20750,20725,20750,20700,488
|
||||
20250429,145000,2918290950,20750,20700,20750,20700,375
|
||||
20250429,144900,2910527850,20750,20700,20750,20700,193
|
||||
20250429,144800,2906531150,20700,20700,20750,20700,340
|
||||
20250429,144700,2899493100,20700,20800,20800,20700,2120
|
||||
20250429,144600,2855605900,20750,20800,20800,20750,172
|
||||
20250429,144500,2852036350,20750,20750,20800,20750,55
|
||||
20250429,144400,2850895050,20750,20750,20800,20750,299
|
||||
20250429,144300,2844688300,20750,20750,20750,20750,1
|
||||
20250429,144200,2844667550,20800,20750,20800,20750,202
|
||||
20250429,144100,2840475150,20750,20750,20750,20700,1047
|
||||
20250429,144000,2818799950,20750,20800,20800,20700,533
|
||||
20250429,143900,2807744150,20750,20850,20850,20750,1597
|
||||
20250429,143800,2774604450,20850,20850,20900,20800,1166
|
||||
20250429,143700,2750329050,20800,20800,20800,20800,1
|
||||
20250429,143600,2750308250,20800,20850,20850,20800,209
|
||||
20250429,143500,2745960400,20850,20850,20850,20850,5
|
||||
20250429,143400,2745856150,20850,20800,20850,20800,166
|
||||
20250429,143300,2742403150,20800,20800,20850,20800,932
|
||||
20250429,143200,2723017250,20800,20900,20900,20800,791
|
||||
20250429,143100,2706555850,20850,20850,20850,20850,454
|
||||
20250429,143000,2697089950,20850,20900,20900,20850,3596
|
||||
20250429,142900,2621950950,20950,20900,20950,20900,31
|
||||
20250429,142800,2621301650,20900,20900,20900,20900,8
|
||||
20250429,142700,2621134450,20900,20900,20950,20900,422
|
||||
20250429,142600,2612314450,20900,20900,20950,20900,315
|
||||
20250429,142500,2605730900,20950,20900,20950,20900,380
|
||||
20250429,142400,2597777900,20950,20950,20950,20950,2
|
||||
20250429,142300,2597736000,20950,21100,21100,20950,316
|
||||
20250429,142200,2591105550,21100,20950,21100,20900,8546
|
||||
20250429,142100,2410818550,20900,20900,21000,20900,592
|
||||
20250429,142000,2398424550,20950,20950,20950,20900,83
|
||||
20250429,141900,2396686300,20950,21050,21050,20950,182
|
||||
20250429,141800,2392872250,21050,21000,21050,20950,396
|
||||
20250429,141700,2384542650,21000,20900,21200,20900,6593
|
||||
20250429,141600,2245458800,20850,20850,20900,20850,28
|
||||
20250429,141500,2244874950,20850,20900,20900,20850,182
|
||||
20250429,141400,2241079600,20850,20850,20850,20850,26
|
||||
20250429,141300,2240537500,20900,20900,20900,20850,165
|
||||
20250429,141200,2237097150,20850,20850,20900,20850,31
|
||||
20250429,141100,2236450250,20900,20850,20900,20800,52
|
||||
20250429,141000,2235364300,20850,20850,20900,20850,183
|
||||
20250429,140900,2231548200,20850,20950,20950,20850,17
|
||||
20250429,140800,2231192650,20850,20850,20850,20850,186
|
||||
20250429,140700,2227314550,20850,20950,20950,20850,7
|
||||
20250429,140600,2227168300,20950,20850,20950,20850,933
|
||||
20250429,140500,2207714750,20950,20950,20950,20850,24
|
||||
20250429,140400,2207213050,20850,20900,20900,20850,172
|
||||
20250429,140300,2203626500,20900,20900,20900,20900,13
|
||||
20250429,140200,2203354800,20900,20850,20900,20850,383
|
||||
20250429,140100,2195350850,20850,20850,20850,20850,12
|
||||
20250429,140000,2195100650,20900,20850,20900,20850,83
|
||||
20250429,135900,2193366300,20850,20900,20900,20850,16
|
||||
20250429,135800,2193031950,20950,20900,20950,20850,186
|
||||
20250429,135700,2189152200,20850,20850,20850,20850,12
|
||||
20250429,135600,2188902000,20850,20900,20950,20850,217
|
||||
20250429,135500,2184365200,20950,20900,20950,20900,14
|
||||
20250429,135400,2184072050,20900,20900,20900,20900,172
|
||||
20250429,135300,2180477250,20900,20900,20900,20900,296
|
||||
20250429,135200,2174290850,20900,20900,20950,20900,523
|
||||
20250429,135100,2163359550,20900,20900,20950,20900,230
|
||||
20250429,135000,2158552050,20900,20900,20900,20900,20
|
||||
20250429,134900,2158134050,20900,21000,21000,20900,194
|
||||
20250429,134800,2154078200,20950,20900,20950,20900,15
|
||||
20250429,134700,2153764000,20950,20950,20950,20900,212
|
||||
20250429,134600,2149331000,20900,20950,20950,20900,20
|
||||
20250429,134500,2148912800,20950,20950,21000,20950,351
|
||||
20250429,134400,2141558800,20950,20950,20950,20900,515
|
||||
20250429,134300,2130779550,20950,20950,20950,20950,186
|
||||
20250429,134200,2126882850,20950,20950,20950,20950,93
|
||||
20250429,134100,2124934500,20900,20900,20900,20900,172
|
||||
20250429,134000,2121339700,20900,20900,20900,20900,23
|
||||
20250429,133900,2120859000,20900,20900,20950,20900,200
|
||||
20250429,133800,2116677250,20950,20900,20950,20900,19
|
||||
20250429,133700,2116279600,20900,20900,20900,20900,184
|
||||
20250429,133600,2112434000,20900,20900,20900,20900,11
|
||||
20250429,133500,2112204100,20950,20900,20950,20900,177
|
||||
20250429,133400,2108504200,20950,20900,20950,20900,17
|
||||
20250429,133300,2108148850,20900,20900,20900,20900,11
|
||||
20250429,133200,2107918950,20900,20900,20950,20900,191
|
||||
20250429,133100,2103925450,20950,20950,20950,20900,32
|
||||
20250429,133000,2103255800,20950,20950,20950,20900,54
|
||||
20250429,132900,2102124550,20950,20900,20950,20850,122
|
||||
20250429,132800,2099573250,20900,20900,20950,20900,23
|
||||
20250429,132700,2099091950,20900,20950,20950,20900,55
|
||||
20250429,132600,2097942200,20950,20950,20950,20950,59
|
||||
20250429,132500,2096706150,20850,20850,20950,20850,20
|
||||
20250429,132400,2096288050,20950,20950,20950,20950,0
|
||||
20250429,132300,2096288050,20950,20950,20950,20950,141
|
||||
20250429,132200,2093334100,20850,20900,20900,20850,152
|
||||
20250429,132100,2090157750,20900,20850,20900,20850,12
|
||||
20250429,132000,2089907000,20850,20850,20900,20750,10625
|
||||
20250429,131900,1868872050,20850,20850,20900,20850,125
|
||||
20250429,131800,1866265000,20900,20900,20900,20850,484
|
||||
20250429,131700,1856149650,20850,20850,20850,20850,0
|
||||
20250429,131600,1856149650,20850,20850,20850,20850,9
|
||||
20250429,131500,1855962000,20950,20950,20950,20950,11
|
||||
20250429,131400,1855731550,20900,20900,20900,20900,1419
|
||||
20250429,131300,1826074450,20900,20900,20900,20900,1
|
||||
20250429,131200,1826053550,20900,20950,20950,20900,22
|
||||
20250429,131100,1825593050,20950,20950,20950,20950,14
|
||||
20250429,131000,1825299750,20950,20900,20950,20900,104
|
||||
20250429,130900,1823121000,20900,20975,20975,20900,77
|
||||
20250429,130800,1821506850,20950,20950,20950,20950,67
|
||||
20250429,130700,1820103200,20950,20950,20950,20900,64
|
||||
20250429,130600,1818762450,20900,20950,20950,20900,50
|
||||
20250429,130500,1817715350,20950,20950,20950,20950,12
|
||||
20250429,130400,1817463950,20950,20950,20950,20950,1
|
||||
20250429,130300,1817443000,20900,20900,20900,20900,9
|
||||
20250429,130200,1817254900,20950,20950,20950,20950,0
|
||||
20250429,130100,1817254900,20950,20900,20950,20900,16
|
||||
20250429,130000,1816919950,20900,20950,20950,20850,2161
|
||||
20250429,125900,1771848050,20950,20900,20950,20900,2545
|
||||
20250429,125800,1718558750,20950,20950,20950,20950,42
|
||||
20250429,125700,1717678850,20900,20950,20950,20900,128
|
||||
20250429,125600,1714997700,20900,20900,20900,20900,0
|
||||
20250429,125500,1714997700,20900,20900,20900,20900,1
|
||||
20250429,125400,1714976800,20950,20900,20950,20900,21
|
||||
20250429,125300,1714537300,20900,20900,20900,20900,13
|
||||
20250429,125200,1714265600,20950,20950,20950,20950,0
|
||||
20250429,125100,1714265600,20950,20900,20950,20900,34
|
||||
20250429,125000,1713553750,20900,20900,20900,20900,0
|
||||
20250429,124900,1713553750,20900,20900,20900,20900,202
|
||||
20250429,124800,1709331950,20900,20950,20950,20900,21
|
||||
20250429,124700,1708892450,20900,20900,20900,20900,0
|
||||
20250429,124600,1708892450,20900,20900,20900,20900,0
|
||||
20250429,124500,1708892450,20900,20900,20900,20900,9
|
||||
20250429,124400,1708704350,20950,20950,20950,20950,31
|
||||
20250429,124300,1708054900,20950,20950,20950,20950,11
|
||||
20250429,124200,1707824450,20900,20900,20900,20900,9
|
||||
20250429,124100,1707636350,21000,21000,21000,21000,12
|
||||
20250429,124000,1707384350,21000,21000,21000,21000,50
|
||||
20250429,123900,1706334350,20950,20900,20950,20900,103
|
||||
20250429,123800,1704176900,20950,21000,21000,20900,63
|
||||
20250429,123700,1702856550,20950,20950,20950,20950,38
|
||||
20250429,123600,1702060450,20950,20950,20950,20950,0
|
||||
20250429,123500,1702060450,20950,20950,20950,20950,473
|
||||
20250429,123400,1692151100,21000,20950,21000,20950,174
|
||||
20250429,123300,1688505200,20900,20900,20900,20900,400
|
||||
20250429,123200,1680145200,20900,20900,20900,20900,9
|
||||
20250429,123100,1679957100,20950,20950,20950,20950,12
|
||||
20250429,123000,1679705700,20950,20900,20950,20900,19
|
||||
20250429,122900,1679308100,20950,20950,20950,20900,31
|
||||
20250429,122800,1678659100,20950,20950,20950,20900,72
|
||||
20250429,122700,1677152150,20950,20950,20950,20900,118
|
||||
20250429,122600,1674681250,20950,20900,20950,20900,513
|
||||
20250429,122500,1663959400,20950,20950,20950,20950,24
|
||||
20250429,122400,1663456600,21000,20950,21000,20950,80
|
||||
20250429,122300,1661780000,20950,20950,20950,20950,9
|
||||
20250429,122200,1661591450,21000,21000,21000,21000,1
|
||||
20250429,122100,1661570450,21000,21000,21000,21000,11
|
||||
20250429,122000,1661339450,20950,20900,20950,20900,16
|
||||
20250429,121900,1661004300,20900,20950,21000,20900,103
|
||||
20250429,121800,1658846550,20900,20900,20900,20900,3
|
||||
20250429,121700,1658783850,21000,20900,21000,20900,21
|
||||
20250429,121600,1658343750,21000,21000,21000,21000,41
|
||||
20250429,121500,1657482750,21000,21000,21000,21000,100
|
||||
20250429,121400,1655382750,21000,20950,21000,20950,530
|
||||
20250429,121300,1644278200,20950,20950,20950,20950,1
|
||||
20250429,121200,1644257250,20950,20950,20950,20950,0
|
||||
20250429,121100,1644257250,20950,21050,21050,20950,19
|
||||
20250429,121000,1643858100,20950,21000,21000,20950,249
|
||||
20250429,120900,1638634950,21000,21000,21000,21000,1
|
||||
20250429,120800,1638613950,20950,21000,21000,20950,897
|
||||
20250429,120700,1619777350,21000,20950,21000,20950,14
|
||||
20250429,120600,1619483400,21000,21000,21000,21000,5
|
||||
20250429,120500,1619378400,20950,20950,20950,20950,582
|
||||
20250429,120400,1607185500,20950,21050,21050,20950,12
|
||||
20250429,120300,1606933000,21000,21000,21000,21000,150
|
||||
20250429,120200,1603783000,20950,20950,20950,20950,30
|
||||
20250429,120100,1603154500,21050,21050,21050,20950,14
|
||||
20250429,120000,1602859900,21000,21050,21050,21000,16
|
||||
20250429,115900,1602523150,21000,20950,21100,20950,3192
|
||||
20250429,115800,1535247950,20950,20950,20950,20950,97
|
||||
20250429,115700,1533215800,21000,20950,21000,20950,47
|
||||
20250429,115600,1532229100,20950,20950,20950,20950,17
|
||||
20250429,115500,1531872950,20950,20950,21000,20900,301
|
||||
20250429,115400,1525567000,21000,21000,21000,21000,12
|
||||
20250429,115300,1525315000,20900,20900,20900,20900,0
|
||||
20250429,115200,1525315000,20900,20950,20950,20900,196
|
||||
20250429,115100,1521209250,21000,21000,21000,21000,0
|
||||
20250429,115000,1521209250,21000,20950,21000,20950,41
|
||||
20250429,114900,1520349750,20900,20950,20950,20900,1616
|
||||
20250429,114800,1486494950,21000,21000,21000,21000,0
|
||||
20250429,114700,1486494950,21000,21000,21000,21000,11
|
||||
20250429,114600,1486263950,20950,20950,20950,20950,8
|
||||
20250429,114500,1486096350,20950,20950,20950,20950,1
|
||||
20250429,114400,1486075400,21000,21000,21000,21000,12
|
||||
20250429,114300,1485823400,21000,21000,21000,21000,62
|
||||
20250429,114200,1484521400,21000,21050,21050,21000,34
|
||||
20250429,114100,1483805750,21050,21050,21050,21050,0
|
||||
20250429,114000,1483805750,21050,20950,21050,20950,19
|
||||
20250429,113900,1483406600,20950,21000,21000,20950,4
|
||||
20250429,113800,1483322700,21000,21000,21000,21000,83
|
||||
20250429,113700,1481579700,21050,20975,21050,20975,270
|
||||
20250429,113600,1475911600,20950,21000,21000,20950,77
|
||||
20250429,113500,1474294650,21000,21025,21025,21000,167
|
||||
20250429,113400,1470786150,21000,21050,21050,21000,69
|
||||
20250429,113300,1469336600,21000,21000,21000,21000,1
|
||||
20250429,113200,1469315600,21000,21000,21000,21000,0
|
||||
20250429,113100,1469315600,21000,21050,21050,21000,158
|
||||
20250429,113000,1465992600,21000,21000,21050,21000,127
|
||||
20250429,112900,1463324400,21000,21000,21000,21000,5
|
||||
20250429,112800,1463219400,20950,20950,20950,20950,8
|
||||
20250429,112700,1463051800,21000,20950,21000,20900,465
|
||||
20250429,112600,1453311050,21000,21000,21000,21000,119
|
||||
20250429,112500,1450812050,21000,20950,21050,20850,9869
|
||||
20250429,112400,1244711400,21000,21000,21000,20950,187
|
||||
20250429,112300,1240784450,21000,21000,21000,21000,291
|
||||
20250429,112200,1234673450,21000,21000,21000,21000,2483
|
||||
20250429,112100,1182530450,21000,21025,21025,21000,18
|
||||
20250429,112000,1182152200,21000,21050,21050,21000,13
|
||||
20250429,111900,1181878600,21000,21000,21000,21000,495
|
||||
20250429,111800,1171483600,21000,21050,21050,20950,769
|
||||
20250429,111700,1155334750,21000,21000,21050,21000,63
|
||||
20250429,111600,1154011200,21050,21050,21050,21050,317
|
||||
20250429,111500,1147338350,21050,21000,21050,21000,21
|
||||
20250429,111400,1146896700,21000,21000,21000,21000,31
|
||||
20250429,111300,1146245700,21050,21000,21050,21000,120
|
||||
20250429,111200,1143725100,20950,21000,21000,20950,9
|
||||
20250429,111100,1143536500,20950,21050,21050,20950,15
|
||||
20250429,111000,1143220850,21050,21050,21050,21000,281
|
||||
20250429,110900,1137307800,20950,21000,21000,20950,56
|
||||
20250429,110800,1136132300,20950,20950,20950,20900,178
|
||||
20250429,110700,1132403250,20950,20950,20950,20950,643
|
||||
20250429,110600,1118932400,20950,21000,21000,20900,1325
|
||||
20250429,110500,1091166650,21050,21000,21050,21000,29
|
||||
20250429,110400,1090556250,21000,21050,21050,21000,801
|
||||
20250429,110300,1073734750,21050,21050,21050,21000,2278
|
||||
20250429,110200,1025783250,21050,21050,21050,21000,658
|
||||
20250429,110100,1011932400,21050,21100,21100,21050,356
|
||||
20250429,110000,1004420850,21100,21050,21100,21050,312
|
||||
20250429,105900,997852550,21050,21050,21050,21000,1767
|
||||
20250429,105800,960657250,21050,21050,21100,21050,2446
|
||||
20250429,105700,909167800,21050,21050,21050,21050,99
|
||||
20250429,105600,907083850,21100,21050,21100,21050,1069
|
||||
20250429,105500,884579800,21050,21100,21100,21050,129
|
||||
20250429,105400,881857950,21050,21100,21100,21050,164
|
||||
20250429,105300,878397950,21100,21050,21100,21050,397
|
||||
20250429,105200,870040250,21050,21050,21050,21000,109
|
||||
20250429,105100,867745850,21000,20950,21050,20950,176
|
||||
20250429,105000,864049850,21000,21000,21000,21000,263
|
||||
20250429,104900,858526850,20950,21000,21000,20950,8
|
||||
20250429,104800,858358900,21000,20950,21000,20950,18
|
||||
20250429,104700,857981300,21000,21000,21000,21000,0
|
||||
20250429,104600,857981300,21000,20950,21000,20950,40
|
||||
20250429,104500,857142750,20900,20900,20900,20900,0
|
||||
20250429,104400,857142750,20900,20950,20950,20900,466
|
||||
20250429,104300,847380450,20950,20900,20950,20900,308
|
||||
20250429,104200,840942650,20900,20900,20900,20900,768
|
||||
20250429,104100,824891450,20900,20900,20900,20900,8
|
||||
20250429,104000,824724250,20900,20950,20950,20900,112
|
||||
20250429,103900,822382900,20950,20950,20950,20950,51
|
||||
20250429,103800,821314450,20900,20900,20900,20900,8
|
||||
20250429,103700,821147250,20900,20900,20900,20900,11
|
||||
20250429,103600,820917350,20900,20900,20900,20900,29
|
||||
20250429,103500,820311250,20900,20900,20900,20850,205
|
||||
20250429,103400,816027150,20900,20900,20900,20850,26
|
||||
20250429,103300,815484900,20900,20950,20950,20900,263
|
||||
20250429,103200,809987600,20900,20900,20900,20850,637
|
||||
20250429,103100,796674700,20900,20950,20950,20900,273
|
||||
20250429,103000,790962350,20950,21000,21000,20950,380
|
||||
20250429,102900,783000600,20900,21000,21000,20900,378
|
||||
20250429,102800,775080100,21000,21000,21000,20950,82
|
||||
20250429,102700,773362100,20950,20950,20950,20950,54
|
||||
20250429,102600,772230800,20950,20900,20950,20900,106
|
||||
20250429,102500,770014800,20900,20900,20900,20900,45
|
||||
20250429,102400,769074300,20900,20950,20950,20900,298
|
||||
20250429,102300,762841400,20900,21100,21100,20900,1536
|
||||
20250429,102200,730659300,21050,21050,21050,21050,155
|
||||
20250429,102100,727396550,21050,21050,21050,21050,191
|
||||
20250429,102000,723376000,21050,21050,21050,21000,75
|
||||
20250429,101900,721797650,21000,21100,21100,21000,1150
|
||||
20250429,101800,697587950,21100,21100,21100,21100,2
|
||||
20250429,101700,697545750,21100,21200,21200,21050,3047
|
||||
20250429,101600,633360850,21200,21150,21200,21150,2740
|
||||
20250429,101500,575409800,21150,21150,21150,21100,299
|
||||
20250429,101400,569097250,21150,21050,21150,21050,85
|
||||
20250429,101300,567301700,21150,21100,21150,21100,2020
|
||||
20250429,101200,524658900,21100,21100,21100,21050,823
|
||||
20250429,101100,507293650,21100,21100,21150,21050,810
|
||||
20250429,101000,490199900,21100,21050,21100,21050,2445
|
||||
20250429,100900,438625800,21100,21100,21200,21100,790
|
||||
20250429,100800,421951950,21100,21100,21100,21100,164
|
||||
20250429,100700,418491550,21150,21150,21150,21150,95
|
||||
20250429,100600,416482300,21150,21100,21150,21100,75
|
||||
20250429,100500,414896100,21100,21100,21100,21100,798
|
||||
20250429,100400,398058300,21150,21100,21150,21100,1214
|
||||
20250429,100300,372434150,21100,21100,21100,21100,12
|
||||
20250429,100200,372180950,21050,21100,21100,21050,197
|
||||
20250429,100100,368031300,21050,21050,21050,21050,8
|
||||
20250429,100000,367862900,21100,21050,21100,21050,71
|
||||
20250429,095900,366365300,21050,21100,21100,21050,23
|
||||
20250429,095800,365880550,21050,21050,21050,21050,20
|
||||
20250429,095700,365459550,21000,21000,21000,21000,0
|
||||
20250429,095600,365459550,21000,21100,21100,21000,78
|
||||
20250429,095500,363814050,21000,21000,21000,21000,8
|
||||
20250429,095400,363646050,21000,21100,21100,21000,2081
|
||||
20250429,095300,319746300,21000,21000,21100,21000,213
|
||||
20250429,095200,315262100,21100,21000,21100,21000,19
|
||||
20250429,095100,314862000,21100,21050,21100,21050,129
|
||||
20250429,095000,312143250,21050,21050,21050,21050,1
|
||||
20250429,094900,312122200,21100,21100,21100,21050,112
|
||||
20250429,094800,309759400,21050,21000,21050,21000,89
|
||||
20250429,094700,307889500,20950,21050,21100,20950,163
|
||||
20250429,094600,304458700,21050,21100,21100,21050,20
|
||||
20250429,094500,304037100,21050,21000,21050,21000,119
|
||||
20250429,094400,301532400,21000,20950,21000,20950,101
|
||||
20250429,094300,299411450,21050,21050,21050,20950,76
|
||||
20250429,094200,297812450,21050,20950,21050,20950,84
|
||||
20250429,094100,296051550,20950,21000,21000,20950,144
|
||||
20250429,094000,293032000,20950,21000,21000,20950,925
|
||||
20250429,093900,273607150,21050,21050,21100,21050,467
|
||||
20250429,093800,263776200,21100,21000,21100,21000,236
|
||||
20250429,093700,258808750,21050,21100,21100,20950,329
|
||||
20250429,093600,251895050,21100,21100,21100,21100,11
|
||||
20250429,093500,251662950,21100,21100,21100,21100,52
|
||||
20250429,093400,250565750,21150,21150,21150,21150,247
|
||||
20250429,093300,245341700,21100,21100,21100,21100,495
|
||||
20250429,093200,234897200,21100,21100,21100,21100,12
|
||||
20250429,093100,234644000,21000,21000,21000,21000,796
|
||||
20250429,093000,217928000,21100,21050,21100,21000,313
|
||||
20250429,092900,211343750,21050,21050,21050,21050,11
|
||||
20250429,092800,211112200,21000,21000,21000,21000,963
|
||||
20250429,092700,190889200,20950,21000,21000,20950,22
|
||||
20250429,092600,190427650,21000,21000,21000,21000,12
|
||||
20250429,092500,190175650,21000,20950,21000,20950,26
|
||||
20250429,092400,189630900,20950,21000,21000,20950,13
|
||||
20250429,092300,189358300,21000,21000,21000,21000,75
|
||||
20250429,092200,187783300,21050,21050,21050,21050,12
|
||||
20250429,092100,187530700,21000,21000,21000,21000,3
|
||||
20250429,092000,187467700,21000,20950,21000,20950,1830
|
||||
20250429,091900,149087700,20950,21000,21000,20950,16
|
||||
20250429,091800,148751950,20950,20950,20950,20950,24
|
||||
20250429,091700,148249150,20950,21000,21000,20950,168
|
||||
20250429,091600,144724700,21000,21000,21000,21000,1
|
||||
20250429,091500,144703700,21050,21050,21050,21050,100
|
||||
20250429,091400,142598700,21050,21000,21050,21000,3210
|
||||
20250429,091300,75078200,21050,21000,21050,21000,3
|
||||
20250429,091200,75015150,21050,21050,21050,21050,0
|
||||
20250429,091100,75015150,21050,21050,21050,21050,308
|
||||
20250429,091000,68531750,21100,21050,21100,21050,76
|
||||
20250429,090900,66928650,21000,21000,21000,21000,256
|
||||
20250429,090800,61552650,21050,21050,21050,21000,1186
|
||||
20250429,090700,36587700,21050,21050,21050,21050,160
|
||||
20250429,090600,33219700,21050,21100,21100,21050,141
|
||||
20250429,090500,30251600,21100,21100,21100,21100,172
|
||||
20250429,090400,26622400,21100,21150,21150,21100,141
|
||||
20250429,090300,23646400,21150,21150,21150,21150,11
|
||||
20250429,090200,23413750,21100,21100,21100,21100,12
|
||||
20250429,090100,23160550,21100,21150,21200,21100,685
|
||||
20250429,090000,8689450,21150,21200,21200,21150,410
|
||||
|
Reference in New Issue
Block a user