Update 2025-04-29 2740 candle_min
This commit is contained in:
610
041460/min/candle-20250429.csv
Normal file
610
041460/min/candle-20250429.csv
Normal file
@@ -0,0 +1,610 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,190800,1613099306,3620,3620,3620,3620,3953
|
||||
20250429,190700,1613099306,3620,3620,3620,3620,0
|
||||
20250429,190600,1613099306,3620,3620,3620,3620,0
|
||||
20250429,190500,1613099306,3620,3620,3620,3620,0
|
||||
20250429,190400,1613099306,3620,3620,3620,3620,0
|
||||
20250429,190300,1613099306,3620,3620,3620,3620,0
|
||||
20250429,190200,1613099306,3620,3620,3620,3620,0
|
||||
20250429,190100,1613099306,3620,3620,3620,3620,0
|
||||
20250429,190000,1613099306,3620,3620,3620,3620,0
|
||||
20250429,185900,1613099306,3620,3620,3620,3620,0
|
||||
20250429,185800,1613099306,3620,3620,3620,3620,0
|
||||
20250429,185700,1613099306,3620,3620,3620,3620,0
|
||||
20250429,185600,1613099306,3620,3620,3620,3620,0
|
||||
20250429,185500,1613099306,3620,3620,3620,3620,0
|
||||
20250429,185400,1613099306,3620,3620,3620,3620,0
|
||||
20250429,185300,1613099306,3620,3620,3620,3620,0
|
||||
20250429,185200,1613099306,3620,3620,3620,3620,0
|
||||
20250429,185100,1613099306,3620,3620,3620,3620,0
|
||||
20250429,185000,1613099306,3620,3620,3620,3620,0
|
||||
20250429,184900,1613099306,3620,3620,3620,3620,0
|
||||
20250429,184800,1613099306,3620,3620,3620,3620,0
|
||||
20250429,184700,1613099306,3620,3620,3620,3620,0
|
||||
20250429,184600,1613099306,3620,3620,3620,3620,0
|
||||
20250429,184500,1613099306,3620,3620,3620,3620,0
|
||||
20250429,184400,1613099306,3620,3620,3620,3620,0
|
||||
20250429,184300,1613099306,3620,3620,3620,3620,0
|
||||
20250429,184200,1613099306,3620,3620,3620,3620,0
|
||||
20250429,184100,1613099306,3620,3620,3620,3620,0
|
||||
20250429,184000,1613099306,3620,3620,3620,3620,0
|
||||
20250429,183900,1613099306,3620,3620,3620,3620,0
|
||||
20250429,183800,1613099306,3620,3620,3620,3620,3953
|
||||
20250429,183700,1613099306,3620,3620,3620,3620,0
|
||||
20250429,183600,1613099306,3620,3620,3620,3620,0
|
||||
20250429,183500,1613099306,3620,3620,3620,3620,0
|
||||
20250429,183400,1613099306,3620,3620,3620,3620,0
|
||||
20250429,183300,1613099306,3620,3620,3620,3620,0
|
||||
20250429,183200,1613099306,3620,3620,3620,3620,0
|
||||
20250429,183100,1613099306,3620,3620,3620,3620,0
|
||||
20250429,183000,1613099306,3620,3620,3620,3620,0
|
||||
20250429,182900,1613099306,3620,3620,3620,3620,0
|
||||
20250429,182800,1613099306,3620,3620,3620,3620,0
|
||||
20250429,182700,1613099306,3620,3620,3620,3620,0
|
||||
20250429,182600,1613099306,3620,3620,3620,3620,0
|
||||
20250429,182500,1613099306,3620,3620,3620,3620,0
|
||||
20250429,182400,1613099306,3620,3620,3620,3620,0
|
||||
20250429,182300,1613099306,3620,3620,3620,3620,0
|
||||
20250429,182200,1613099306,3620,3620,3620,3620,0
|
||||
20250429,182100,1613099306,3620,3620,3620,3620,0
|
||||
20250429,182000,1613099306,3620,3620,3620,3620,0
|
||||
20250429,181900,1613099306,3620,3620,3620,3620,0
|
||||
20250429,181800,1613099306,3620,3620,3620,3620,0
|
||||
20250429,181700,1613099306,3620,3620,3620,3620,0
|
||||
20250429,181600,1613099306,3620,3620,3620,3620,0
|
||||
20250429,181500,1613099306,3620,3620,3620,3620,0
|
||||
20250429,181400,1613099306,3620,3620,3620,3620,0
|
||||
20250429,181300,1613099306,3620,3620,3620,3620,0
|
||||
20250429,181200,1613099306,3620,3620,3620,3620,0
|
||||
20250429,181100,1613099306,3620,3620,3620,3620,0
|
||||
20250429,181000,1613099306,3620,3620,3620,3620,0
|
||||
20250429,180900,1613099306,3620,3620,3620,3620,0
|
||||
20250429,180800,1613099306,3620,3620,3620,3620,3953
|
||||
20250429,180700,1613099306,3620,3620,3620,3620,0
|
||||
20250429,180600,1613099306,3620,3620,3620,3620,0
|
||||
20250429,180500,1613099306,3620,3620,3620,3620,0
|
||||
20250429,180400,1613099306,3620,3620,3620,3620,0
|
||||
20250429,180300,1613099306,3620,3620,3620,3620,0
|
||||
20250429,180200,1613099306,3620,3620,3620,3620,0
|
||||
20250429,180100,1613099306,3620,3620,3620,3620,0
|
||||
20250429,180000,1613099306,3620,3620,3620,3620,0
|
||||
20250429,175900,1613099306,3620,3620,3620,3620,0
|
||||
20250429,175800,1613099306,3620,3620,3620,3620,0
|
||||
20250429,175700,1613099306,3620,3620,3620,3620,0
|
||||
20250429,175600,1613099306,3620,3620,3620,3620,0
|
||||
20250429,175500,1613099306,3620,3620,3620,3620,0
|
||||
20250429,175400,1613099306,3620,3620,3620,3620,0
|
||||
20250429,175300,1613099306,3620,3620,3620,3620,0
|
||||
20250429,175200,1613099306,3620,3620,3620,3620,0
|
||||
20250429,175100,1613099306,3620,3620,3620,3620,0
|
||||
20250429,175000,1613099306,3620,3620,3620,3620,0
|
||||
20250429,174900,1613099306,3620,3620,3620,3620,0
|
||||
20250429,174800,1613099306,3620,3620,3620,3620,0
|
||||
20250429,174700,1613099306,3620,3620,3620,3620,0
|
||||
20250429,174600,1613099306,3620,3620,3620,3620,0
|
||||
20250429,174500,1613099306,3620,3620,3620,3620,0
|
||||
20250429,174400,1613099306,3620,3620,3620,3620,0
|
||||
20250429,174300,1613099306,3620,3620,3620,3620,0
|
||||
20250429,174200,1613099306,3620,3620,3620,3620,0
|
||||
20250429,174100,1613099306,3620,3620,3620,3620,0
|
||||
20250429,174000,1613099306,3620,3620,3620,3620,0
|
||||
20250429,173900,1613099306,3620,3620,3620,3620,0
|
||||
20250429,173800,1613099306,3620,3620,3620,3620,3953
|
||||
20250429,173700,1613099306,3620,3620,3620,3620,0
|
||||
20250429,173600,1613099306,3620,3620,3620,3620,0
|
||||
20250429,173500,1613099306,3620,3620,3620,3620,0
|
||||
20250429,173400,1613099306,3620,3620,3620,3620,0
|
||||
20250429,173300,1613099306,3620,3620,3620,3620,0
|
||||
20250429,173200,1613099306,3620,3620,3620,3620,0
|
||||
20250429,173100,1613099306,3620,3620,3620,3620,0
|
||||
20250429,173000,1613099306,3620,3620,3620,3620,0
|
||||
20250429,172900,1613099306,3620,3620,3620,3620,0
|
||||
20250429,172800,1613099306,3620,3620,3620,3620,0
|
||||
20250429,172700,1613099306,3620,3620,3620,3620,0
|
||||
20250429,172600,1613099306,3620,3620,3620,3620,0
|
||||
20250429,172500,1613099306,3620,3620,3620,3620,0
|
||||
20250429,172400,1613099306,3620,3620,3620,3620,0
|
||||
20250429,172300,1613099306,3620,3620,3620,3620,0
|
||||
20250429,172200,1613099306,3620,3620,3620,3620,0
|
||||
20250429,172100,1613099306,3620,3620,3620,3620,0
|
||||
20250429,172000,1613099306,3620,3620,3620,3620,0
|
||||
20250429,171900,1613099306,3620,3620,3620,3620,0
|
||||
20250429,171800,1613099306,3620,3620,3620,3620,0
|
||||
20250429,171700,1613099306,3620,3620,3620,3620,0
|
||||
20250429,171600,1613099306,3620,3620,3620,3620,0
|
||||
20250429,171500,1613099306,3620,3620,3620,3620,0
|
||||
20250429,171400,1613099306,3620,3620,3620,3620,0
|
||||
20250429,171300,1613099306,3620,3620,3620,3620,0
|
||||
20250429,171200,1613099306,3620,3620,3620,3620,0
|
||||
20250429,171100,1613099306,3620,3620,3620,3620,0
|
||||
20250429,171000,1613099306,3620,3620,3620,3620,0
|
||||
20250429,170900,1613099306,3620,3620,3620,3620,0
|
||||
20250429,170800,1613099306,3620,3620,3620,3620,3953
|
||||
20250429,170700,1613099306,3620,3620,3620,3620,0
|
||||
20250429,170600,1613099306,3620,3620,3620,3620,0
|
||||
20250429,170500,1613099306,3620,3620,3620,3620,0
|
||||
20250429,170400,1613099306,3620,3620,3620,3620,0
|
||||
20250429,170300,1613099306,3620,3620,3620,3620,0
|
||||
20250429,170200,1613099306,3620,3620,3620,3620,0
|
||||
20250429,170100,1613099306,3620,3620,3620,3620,0
|
||||
20250429,170000,1613099306,3620,3620,3620,3620,0
|
||||
20250429,165900,1613099306,3620,3620,3620,3620,0
|
||||
20250429,165800,1613099306,3620,3620,3620,3620,0
|
||||
20250429,165700,1613099306,3620,3620,3620,3620,0
|
||||
20250429,165600,1613099306,3620,3620,3620,3620,0
|
||||
20250429,165500,1613099306,3620,3620,3620,3620,0
|
||||
20250429,165400,1613099306,3620,3620,3620,3620,0
|
||||
20250429,165300,1613099306,3620,3620,3620,3620,0
|
||||
20250429,165200,1613099306,3620,3620,3620,3620,0
|
||||
20250429,165100,1613099306,3620,3620,3620,3620,0
|
||||
20250429,165000,1613099306,3620,3620,3620,3620,0
|
||||
20250429,164900,1613099306,3620,3620,3620,3620,0
|
||||
20250429,164800,1613099306,3620,3620,3620,3620,0
|
||||
20250429,164700,1613099306,3620,3620,3620,3620,0
|
||||
20250429,164600,1613099306,3620,3620,3620,3620,0
|
||||
20250429,164500,1613099306,3620,3620,3620,3620,0
|
||||
20250429,164400,1613099306,3620,3620,3620,3620,0
|
||||
20250429,164300,1613099306,3620,3620,3620,3620,0
|
||||
20250429,164200,1613099306,3620,3620,3620,3620,0
|
||||
20250429,164100,1613099306,3620,3620,3620,3620,0
|
||||
20250429,164000,1613099306,3620,3620,3620,3620,0
|
||||
20250429,163900,1613099306,3620,3620,3620,3620,0
|
||||
20250429,163800,1613099306,3620,3620,3620,3620,3953
|
||||
20250429,163700,1613099306,3620,3620,3620,3620,0
|
||||
20250429,163600,1613099306,3620,3620,3620,3620,0
|
||||
20250429,163500,1613099306,3620,3620,3620,3620,0
|
||||
20250429,163400,1613099306,3620,3620,3620,3620,0
|
||||
20250429,163300,1613099306,3620,3620,3620,3620,0
|
||||
20250429,163200,1613099306,3620,3620,3620,3620,0
|
||||
20250429,163100,1613099306,3620,3620,3620,3620,0
|
||||
20250429,163000,1613099306,3620,3620,3620,3620,0
|
||||
20250429,162900,1613099306,3620,3620,3620,3620,0
|
||||
20250429,162800,1613099306,3620,3620,3620,3620,0
|
||||
20250429,162700,1613099306,3620,3620,3620,3620,0
|
||||
20250429,162600,1613099306,3620,3620,3620,3620,0
|
||||
20250429,162500,1613099306,3620,3620,3620,3620,0
|
||||
20250429,162400,1613099306,3620,3620,3620,3620,0
|
||||
20250429,162300,1613099306,3620,3620,3620,3620,0
|
||||
20250429,162200,1613099306,3620,3620,3620,3620,0
|
||||
20250429,162100,1613099306,3620,3620,3620,3620,0
|
||||
20250429,162000,1613099306,3620,3620,3620,3620,0
|
||||
20250429,161900,1613099306,3620,3620,3620,3620,0
|
||||
20250429,161800,1613099306,3620,3620,3620,3620,0
|
||||
20250429,161700,1613099306,3620,3620,3620,3620,0
|
||||
20250429,161600,1613099306,3620,3620,3620,3620,0
|
||||
20250429,161500,1613099306,3620,3620,3620,3620,0
|
||||
20250429,161400,1613099306,3620,3620,3620,3620,0
|
||||
20250429,161300,1613099306,3620,3620,3620,3620,0
|
||||
20250429,161200,1613099306,3620,3620,3620,3620,0
|
||||
20250429,161100,1613099306,3620,3620,3620,3620,0
|
||||
20250429,161000,1613099306,3620,3620,3620,3620,0
|
||||
20250429,160900,1613099306,3620,3620,3620,3620,0
|
||||
20250429,160800,1613099306,3620,3620,3620,3620,3953
|
||||
20250429,160700,1613099306,3620,3620,3620,3620,0
|
||||
20250429,160600,1613099306,3620,3620,3620,3620,0
|
||||
20250429,160500,1613099306,3620,3620,3620,3620,0
|
||||
20250429,160400,1613099306,3620,3620,3620,3620,0
|
||||
20250429,160300,1613099306,3620,3620,3620,3620,0
|
||||
20250429,160200,1613099306,3620,3620,3620,3620,0
|
||||
20250429,160100,1613099306,3620,3620,3620,3620,0
|
||||
20250429,160000,1613099306,3620,3620,3620,3620,0
|
||||
20250429,155900,1613099306,3620,3620,3620,3620,0
|
||||
20250429,155800,1613099306,3620,3620,3620,3620,0
|
||||
20250429,155700,1613099306,3620,3620,3620,3620,0
|
||||
20250429,155600,1613099306,3620,3620,3620,3620,0
|
||||
20250429,155500,1613099306,3620,3620,3620,3620,0
|
||||
20250429,155400,1613099306,3620,3620,3620,3620,0
|
||||
20250429,155300,1613099306,3620,3620,3620,3620,0
|
||||
20250429,155200,1613099306,3620,3620,3620,3620,0
|
||||
20250429,155100,1613099306,3620,3620,3620,3620,0
|
||||
20250429,155000,1613099306,3620,3620,3620,3620,0
|
||||
20250429,154900,1613099306,3620,3620,3620,3620,0
|
||||
20250429,154800,1613099306,3620,3620,3620,3620,0
|
||||
20250429,154700,1613099306,3620,3620,3620,3620,0
|
||||
20250429,154600,1613099306,3620,3620,3620,3620,0
|
||||
20250429,154500,1613099306,3620,3620,3620,3620,0
|
||||
20250429,154400,1613099306,3620,3620,3620,3620,0
|
||||
20250429,154300,1613099306,3620,3620,3620,3620,0
|
||||
20250429,154200,1613099306,3620,3620,3620,3620,0
|
||||
20250429,154100,1613099306,3620,3620,3620,3620,0
|
||||
20250429,154000,1613099306,3620,3620,3620,3620,0
|
||||
20250429,153900,1613099306,3620,3620,3620,3620,0
|
||||
20250429,153800,1613099306,3620,3620,3620,3620,3953
|
||||
20250429,153700,1613099306,3620,3620,3620,3620,0
|
||||
20250429,153600,1613099306,3620,3620,3620,3620,0
|
||||
20250429,153500,1613099306,3620,3620,3620,3620,0
|
||||
20250429,153400,1613099306,3620,3620,3620,3620,0
|
||||
20250429,153300,1613099306,3620,3620,3620,3620,0
|
||||
20250429,153200,1613099306,3620,3620,3620,3620,0
|
||||
20250429,153100,1613099306,3620,3620,3620,3620,0
|
||||
20250429,153000,1613099306,3620,3620,3620,3620,3953
|
||||
20250429,152900,1598789446,3625,3625,3625,3625,0
|
||||
20250429,152800,1598789446,3625,3625,3625,3625,0
|
||||
20250429,152700,1598789446,3625,3625,3625,3625,0
|
||||
20250429,152600,1598789446,3625,3625,3625,3625,0
|
||||
20250429,152500,1598789446,3625,3625,3625,3625,0
|
||||
20250429,152400,1598789446,3625,3625,3625,3625,0
|
||||
20250429,152300,1598789446,3625,3625,3625,3625,0
|
||||
20250429,152200,1598789446,3625,3625,3625,3625,0
|
||||
20250429,152100,1598789446,3625,3625,3625,3625,0
|
||||
20250429,152000,1598789446,3625,3625,3625,3625,0
|
||||
20250429,151900,1598789446,3625,3620,3650,3620,3825
|
||||
20250429,151800,1584880496,3615,3620,3620,3615,50
|
||||
20250429,151700,1584699646,3610,3610,3610,3610,426
|
||||
20250429,151600,1583161786,3615,3610,3615,3610,1258
|
||||
20250429,151500,1578615156,3610,3615,3615,3610,658
|
||||
20250429,151400,1576239771,3610,3610,3610,3610,0
|
||||
20250429,151300,1576239771,3610,3610,3610,3605,699
|
||||
20250429,151200,1573718526,3620,3620,3620,3620,321
|
||||
20250429,151100,1572556506,3605,3620,3620,3605,3787
|
||||
20250429,151000,1558885806,3615,3622,3622,3615,25
|
||||
20250429,150900,1558795424,3610,3620,3620,3605,2833
|
||||
20250429,150800,1548562814,3635,3635,3635,3635,18
|
||||
20250429,150700,1548497384,3620,3630,3630,3620,62
|
||||
20250429,150600,1548272534,3630,3630,3630,3630,1364
|
||||
20250429,150500,1543321214,3640,3640,3640,3640,68
|
||||
20250429,150400,1543073694,3640,3640,3640,3640,0
|
||||
20250429,150300,1543073694,3640,3640,3640,3640,0
|
||||
20250429,150200,1543073694,3640,3630,3640,3630,154
|
||||
20250429,150100,1542514534,3640,3640,3640,3640,488
|
||||
20250429,150000,1540738214,3640,3640,3640,3640,1
|
||||
20250429,145900,1540734574,3630,3620,3630,3620,556
|
||||
20250429,145800,1538721834,3620,3620,3620,3620,0
|
||||
20250429,145700,1538721834,3620,3620,3620,3620,0
|
||||
20250429,145600,1538721834,3620,3620,3620,3620,20
|
||||
20250429,145500,1538649434,3620,3620,3620,3620,437
|
||||
20250429,145400,1537067494,3630,3630,3630,3630,0
|
||||
20250429,145300,1537067494,3630,3625,3630,3625,620
|
||||
20250429,145200,1534819649,3625,3625,3625,3625,56
|
||||
20250429,145100,1534616649,3625,3620,3625,3620,33
|
||||
20250429,145000,1534497144,3615,3615,3615,3615,60
|
||||
20250429,144900,1534280244,3625,3620,3625,3620,1052
|
||||
20250429,144800,1530467034,3610,3610,3610,3610,700
|
||||
20250429,144700,1527940034,3610,3615,3615,3610,864
|
||||
20250429,144600,1524817744,3610,3620,3620,3605,3651
|
||||
20250429,144500,1511636219,3625,3625,3625,3625,10
|
||||
20250429,144400,1511599969,3630,3640,3640,3630,290
|
||||
20250429,144300,1510545369,3640,3635,3640,3635,5
|
||||
20250429,144200,1510527179,3630,3630,3630,3630,2
|
||||
20250429,144100,1510519919,3625,3625,3625,3625,0
|
||||
20250429,144000,1510519919,3625,3625,3625,3625,0
|
||||
20250429,143900,1510519919,3625,3625,3625,3625,149
|
||||
20250429,143800,1509979794,3625,3625,3625,3625,350
|
||||
20250429,143700,1508711044,3650,3650,3650,3650,0
|
||||
20250429,143600,1508711044,3650,3640,3650,3640,2011
|
||||
20250429,143500,1501374914,3640,3630,3640,3630,471
|
||||
20250429,143400,1499662444,3625,3625,3625,3625,1100
|
||||
20250429,143300,1495674944,3610,3620,3620,3610,6000
|
||||
20250429,143200,1474004204,3620,3620,3620,3620,5
|
||||
20250429,143100,1473986104,3615,3620,3620,3615,750
|
||||
20250429,143000,1471273369,3615,3635,3635,3615,2186
|
||||
20250429,142900,1463348079,3635,3635,3635,3635,24
|
||||
20250429,142800,1463260839,3635,3635,3635,3635,103
|
||||
20250429,142700,1462886434,3640,3640,3640,3640,12
|
||||
20250429,142600,1462842754,3635,3635,3635,3635,0
|
||||
20250429,142500,1462842754,3635,3635,3640,3635,901
|
||||
20250429,142400,1459567494,3640,3640,3640,3640,6
|
||||
20250429,142300,1459545654,3640,3640,3640,3635,372
|
||||
20250429,142200,1458193074,3640,3640,3640,3640,0
|
||||
20250429,142100,1458193074,3640,3640,3640,3640,1
|
||||
20250429,142000,1458189434,3630,3630,3630,3630,0
|
||||
20250429,141900,1458189434,3630,3635,3635,3630,33
|
||||
20250429,141800,1458069484,3630,3630,3630,3630,0
|
||||
20250429,141700,1458069484,3630,3630,3630,3630,79
|
||||
20250429,141600,1457782714,3630,3630,3630,3630,270
|
||||
20250429,141500,1456802614,3630,3625,3630,3625,172
|
||||
20250429,141400,1456178309,3625,3625,3625,3625,0
|
||||
20250429,141300,1456178309,3625,3625,3625,3625,394
|
||||
20250429,141200,1454750059,3620,3620,3620,3620,10
|
||||
20250429,141100,1454713859,3620,3625,3625,3620,100
|
||||
20250429,141000,1454351564,3620,3630,3630,3620,1185
|
||||
20250429,140900,1450051864,3630,3615,3630,3615,519
|
||||
20250429,140800,1448172394,3615,3635,3635,3615,1557
|
||||
20250429,140700,1442524709,3635,3635,3635,3635,80
|
||||
20250429,140600,1442233909,3635,3635,3635,3635,0
|
||||
20250429,140500,1442233909,3635,3635,3635,3635,24
|
||||
20250429,140400,1442146669,3630,3635,3635,3630,208
|
||||
20250429,140300,1441391579,3635,3635,3635,3635,289
|
||||
20250429,140200,1440341064,3640,3640,3640,3640,423
|
||||
20250429,140100,1438801344,3640,3640,3640,3640,575
|
||||
20250429,140000,1436708344,3635,3635,3635,3635,1698
|
||||
20250429,135900,1430536114,3640,3640,3640,3640,451
|
||||
20250429,135800,1428894474,3640,3640,3640,3640,0
|
||||
20250429,135700,1428894474,3640,3640,3640,3640,185
|
||||
20250429,135600,1428221074,3640,3640,3640,3640,0
|
||||
20250429,135500,1428221074,3640,3640,3640,3640,150
|
||||
20250429,135400,1427675074,3650,3650,3650,3650,0
|
||||
20250429,135300,1427675074,3650,3645,3650,3645,152
|
||||
20250429,135200,1427120374,3650,3650,3650,3650,0
|
||||
20250429,135100,1427120374,3650,3650,3650,3645,7
|
||||
20250429,135000,1427094829,3650,3650,3650,3650,0
|
||||
20250429,134900,1427094829,3650,3650,3650,3650,55
|
||||
20250429,134800,1426894079,3640,3640,3640,3640,20
|
||||
20250429,134700,1426821279,3635,3635,3635,3635,0
|
||||
20250429,134600,1426821279,3635,3635,3635,3635,0
|
||||
20250429,134500,1426821279,3635,3640,3640,3635,500
|
||||
20250429,134400,1425002914,3635,3635,3635,3635,250
|
||||
20250429,134300,1424094164,3635,3650,3650,3635,2159
|
||||
20250429,134200,1416244014,3640,3645,3645,3640,1000
|
||||
20250429,134100,1412602049,3645,3650,3650,3645,958
|
||||
20250429,134000,1409108514,3655,3650,3655,3650,6
|
||||
20250429,133900,1409086589,3650,3650,3650,3650,16
|
||||
20250429,133800,1409028189,3660,3655,3660,3655,5
|
||||
20250429,133700,1409009894,3650,3650,3650,3650,210
|
||||
20250429,133600,1408243394,3660,3660,3660,3660,1
|
||||
20250429,133500,1408239734,3660,3660,3660,3660,264
|
||||
20250429,133400,1407273494,3660,3660,3660,3660,0
|
||||
20250429,133300,1407273494,3660,3660,3660,3660,100
|
||||
20250429,133200,1406907494,3660,3660,3660,3660,661
|
||||
20250429,133100,1404488234,3655,3655,3655,3655,0
|
||||
20250429,133000,1404488234,3655,3650,3655,3650,837
|
||||
20250429,132900,1401429004,3650,3650,3650,3645,1392
|
||||
20250429,132800,1396350004,3640,3640,3640,3640,516
|
||||
20250429,132700,1394471764,3650,3650,3650,3650,70
|
||||
20250429,132600,1394216264,3655,3655,3655,3655,10
|
||||
20250429,132500,1394179714,3655,3655,3655,3655,65
|
||||
20250429,132400,1393942139,3650,3650,3650,3650,91
|
||||
20250429,132300,1393609989,3650,3650,3650,3650,0
|
||||
20250429,132200,1393609989,3650,3650,3650,3650,0
|
||||
20250429,132100,1393609989,3650,3645,3650,3645,3
|
||||
20250429,132000,1393599049,3640,3645,3645,3640,244
|
||||
20250429,131900,1392710489,3645,3635,3645,3635,266
|
||||
20250429,131800,1391741309,3645,3640,3645,3640,21
|
||||
20250429,131700,1391664854,3635,3645,3645,3635,111
|
||||
20250429,131600,1391261359,3635,3640,3640,3635,3100
|
||||
20250429,131500,1379989834,3640,3640,3640,3640,0
|
||||
20250429,131400,1379989834,3640,3640,3640,3640,0
|
||||
20250429,131300,1379989834,3640,3640,3640,3640,200
|
||||
20250429,131200,1379261834,3640,3640,3640,3640,0
|
||||
20250429,131100,1379261834,3640,3637,3640,3635,568
|
||||
20250429,131000,1377194539,3635,3635,3635,3635,36
|
||||
20250429,130900,1377063679,3640,3635,3640,3635,275
|
||||
20250429,130800,1376062769,3640,3640,3640,3640,0
|
||||
20250429,130700,1376062769,3640,3640,3640,3640,170
|
||||
20250429,130600,1375443969,3640,3640,3640,3640,192
|
||||
20250429,130500,1374745089,3640,3640,3640,3640,1
|
||||
20250429,130400,1374741449,3625,3625,3625,3625,2
|
||||
20250429,130300,1374734199,3620,3620,3620,3620,0
|
||||
20250429,130200,1374734199,3620,3620,3620,3620,0
|
||||
20250429,130100,1374734199,3620,3620,3620,3620,500
|
||||
20250429,130000,1372924199,3630,3630,3630,3630,410
|
||||
20250429,125900,1371435899,3615,3620,3620,3615,1875
|
||||
20250429,125800,1364649019,3620,3620,3620,3620,0
|
||||
20250429,125700,1364649019,3620,3620,3620,3620,1
|
||||
20250429,125600,1364645399,3630,3630,3630,3610,1062
|
||||
20250429,125500,1360802999,3630,3645,3645,3630,2002
|
||||
20250429,125400,1353535684,3630,3640,3640,3630,374
|
||||
20250429,125300,1352177319,3640,3640,3640,3640,3
|
||||
20250429,125200,1352166399,3640,3640,3640,3640,1
|
||||
20250429,125100,1352162759,3635,3635,3635,3635,0
|
||||
20250429,125000,1352162759,3635,3645,3645,3635,464
|
||||
20250429,124900,1350473869,3645,3655,3655,3645,1129
|
||||
20250429,124800,1346348044,3640,3640,3640,3640,0
|
||||
20250429,124700,1346348044,3640,3640,3640,3640,0
|
||||
20250429,124600,1346348044,3640,3645,3645,3640,501
|
||||
20250429,124500,1344524034,3655,3655,3655,3655,10
|
||||
20250429,124400,1344487484,3655,3655,3655,3655,280
|
||||
20250429,124300,1343464084,3650,3650,3650,3650,3
|
||||
20250429,124200,1343453134,3650,3650,3650,3650,49
|
||||
20250429,124100,1343274284,3655,3650,3655,3645,1140
|
||||
20250429,124000,1339118084,3650,3650,3650,3650,0
|
||||
20250429,123900,1339118084,3650,3640,3650,3640,4857
|
||||
20250429,123800,1321437069,3640,3640,3640,3640,0
|
||||
20250429,123700,1321437069,3640,3640,3640,3640,0
|
||||
20250429,123600,1321437069,3640,3640,3640,3640,30
|
||||
20250429,123500,1321327869,3640,3640,3640,3640,0
|
||||
20250429,123400,1321327869,3640,3640,3640,3640,56
|
||||
20250429,123300,1321124029,3635,3635,3640,3635,848
|
||||
20250429,123200,1318041359,3635,3635,3635,3635,0
|
||||
20250429,123100,1318041359,3635,3635,3635,3635,46
|
||||
20250429,123000,1317874149,3635,3635,3635,3635,19
|
||||
20250429,122900,1317805084,3635,3635,3635,3635,0
|
||||
20250429,122800,1317805084,3635,3635,3635,3635,0
|
||||
20250429,122700,1317805084,3635,3635,3635,3635,0
|
||||
20250429,122600,1317805084,3635,3635,3635,3635,275
|
||||
20250429,122500,1316805459,3635,3635,3635,3635,0
|
||||
20250429,122400,1316805459,3635,3630,3640,3630,1168
|
||||
20250429,122300,1312564654,3630,3635,3635,3630,100
|
||||
20250429,122200,1312201209,3630,3630,3635,3630,97
|
||||
20250429,122100,1311848889,3630,3630,3630,3630,0
|
||||
20250429,122000,1311848889,3630,3635,3635,3630,1085
|
||||
20250429,121900,1307908914,3640,3640,3640,3640,10
|
||||
20250429,121800,1307872514,3640,3640,3640,3640,0
|
||||
20250429,121700,1307872514,3640,3640,3640,3640,1
|
||||
20250429,121600,1307868874,3640,3640,3640,3640,0
|
||||
20250429,121500,1307868874,3640,3640,3640,3640,106
|
||||
20250429,121400,1307483034,3645,3650,3650,3645,51
|
||||
20250429,121300,1307296889,3645,3645,3645,3645,5
|
||||
20250429,121200,1307278664,3645,3645,3645,3645,0
|
||||
20250429,121100,1307278664,3645,3645,3645,3645,0
|
||||
20250429,121000,1307278664,3645,3645,3645,3645,6
|
||||
20250429,120900,1307256794,3650,3640,3650,3635,323
|
||||
20250429,120800,1306082144,3640,3640,3640,3640,31
|
||||
20250429,120700,1305969304,3640,3640,3640,3640,1020
|
||||
20250429,120600,1302256504,3640,3647,3647,3640,400
|
||||
20250429,120500,1300799054,3650,3650,3650,3650,0
|
||||
20250429,120400,1300799054,3650,3650,3650,3650,450
|
||||
20250429,120300,1299156554,3640,3640,3640,3640,200
|
||||
20250429,120200,1298428554,3645,3642,3645,3640,792
|
||||
20250429,120100,1295543074,3645,3645,3645,3645,0
|
||||
20250429,120000,1295543074,3645,3645,3645,3645,0
|
||||
20250429,115900,1295543074,3645,3645,3645,3645,0
|
||||
20250429,115800,1295543074,3645,3645,3645,3645,30
|
||||
20250429,115700,1295433724,3645,3645,3645,3645,0
|
||||
20250429,115600,1295433724,3645,3645,3645,3645,2
|
||||
20250429,115500,1295426434,3640,3645,3645,3640,458
|
||||
20250429,115400,1293757969,3645,3650,3650,3645,77
|
||||
20250429,115300,1293477279,3650,3645,3650,3645,511
|
||||
20250429,115200,1291614679,3650,3650,3650,3650,10
|
||||
20250429,115100,1291578179,3650,3650,3650,3650,741
|
||||
20250429,115000,1288873529,3650,3650,3650,3650,759
|
||||
20250429,114900,1286103179,3650,3650,3650,3650,396
|
||||
20250429,114800,1284657779,3655,3655,3655,3655,331
|
||||
20250429,114700,1283447974,3655,3655,3655,3655,0
|
||||
20250429,114600,1283447974,3655,3655,3655,3650,13
|
||||
20250429,114500,1283400514,3655,3655,3655,3655,1
|
||||
20250429,114400,1283396859,3650,3650,3650,3650,29
|
||||
20250429,114300,1283291009,3650,3650,3650,3645,4
|
||||
20250429,114200,1283276414,3650,3650,3650,3650,33
|
||||
20250429,114100,1283155964,3655,3645,3655,3640,21
|
||||
20250429,114000,1283079354,3655,3655,3655,3655,895
|
||||
20250429,113900,1279808129,3655,3655,3655,3640,1644
|
||||
20250429,113800,1273800809,3655,3650,3655,3650,367
|
||||
20250429,113700,1272459474,3645,3635,3645,3635,654
|
||||
20250429,113600,1270078364,3630,3630,3630,3630,292
|
||||
20250429,113500,1269018404,3630,3625,3630,3625,227
|
||||
20250429,113400,1268194909,3630,3630,3630,3630,0
|
||||
20250429,113300,1268194909,3630,3620,3630,3620,201
|
||||
20250429,113200,1267466029,3610,3625,3625,3610,2462
|
||||
20250429,113100,1258568624,3630,3630,3630,3630,1
|
||||
20250429,113000,1258564994,3625,3630,3630,3625,132
|
||||
20250429,112900,1258086449,3630,3630,3630,3630,182
|
||||
20250429,112800,1257425789,3630,3630,3630,3630,0
|
||||
20250429,112700,1257425789,3630,3630,3630,3630,0
|
||||
20250429,112600,1257425789,3630,3630,3630,3630,187
|
||||
20250429,112500,1256746979,3635,3635,3635,3635,0
|
||||
20250429,112400,1256746979,3635,3635,3635,3635,531
|
||||
20250429,112300,1254816794,3635,3640,3640,3635,1162
|
||||
20250429,112200,1250590029,3640,3640,3640,3640,1
|
||||
20250429,112100,1250586389,3645,3645,3645,3645,9
|
||||
20250429,112000,1250553584,3645,3645,3645,3645,1008
|
||||
20250429,111900,1246879424,3645,3645,3645,3645,0
|
||||
20250429,111800,1246879424,3645,3635,3645,3635,107
|
||||
20250429,111700,1246490469,3635,3640,3655,3635,6093
|
||||
20250429,111600,1224331304,3650,3650,3650,3650,0
|
||||
20250429,111500,1224331304,3650,3650,3650,3650,1
|
||||
20250429,111400,1224327654,3655,3645,3655,3645,19
|
||||
20250429,111300,1224258349,3630,3630,3630,3630,442
|
||||
20250429,111200,1222653889,3640,3635,3640,3630,246
|
||||
20250429,111100,1221760364,3635,3635,3635,3635,68
|
||||
20250429,111000,1221513184,3635,3635,3635,3635,34
|
||||
20250429,110900,1221389594,3635,3625,3635,3625,132
|
||||
20250429,110800,1220910719,3630,3630,3630,3630,471
|
||||
20250429,110700,1219200989,3630,3630,3630,3630,0
|
||||
20250429,110600,1219200989,3630,3630,3630,3630,0
|
||||
20250429,110500,1219200989,3630,3635,3635,3630,646
|
||||
20250429,110400,1216854934,3640,3640,3640,3640,283
|
||||
20250429,110300,1215824814,3640,3640,3640,3640,50
|
||||
20250429,110200,1215642814,3640,3640,3640,3640,591
|
||||
20250429,110100,1213491574,3635,3635,3635,3635,1
|
||||
20250429,110000,1213487939,3635,3635,3640,3635,473
|
||||
20250429,105900,1211767469,3635,3635,3635,3635,0
|
||||
20250429,105800,1211767469,3635,3640,3640,3635,612
|
||||
20250429,105700,1209542789,3635,3635,3635,3635,0
|
||||
20250429,105600,1209542789,3635,3635,3635,3635,500
|
||||
20250429,105500,1207725289,3640,3650,3650,3640,334
|
||||
20250429,105400,1206509009,3650,3650,3650,3650,51
|
||||
20250429,105300,1206322859,3650,3650,3650,3650,100
|
||||
20250429,105200,1205957859,3650,3640,3650,3640,318
|
||||
20250429,105100,1204797169,3640,3640,3640,3640,150
|
||||
20250429,105000,1204251169,3640,3640,3640,3640,50
|
||||
20250429,104900,1204069169,3640,3640,3640,3640,20
|
||||
20250429,104800,1203996369,3640,3640,3640,3640,130
|
||||
20250429,104700,1203523169,3635,3635,3635,3635,30
|
||||
20250429,104600,1203414119,3635,3645,3645,3635,763
|
||||
20250429,104500,1200640279,3650,3650,3650,3650,100
|
||||
20250429,104400,1200275279,3650,3635,3650,3635,610
|
||||
20250429,104300,1198054929,3635,3640,3640,3635,1184
|
||||
20250429,104200,1193745204,3640,3640,3640,3640,716
|
||||
20250429,104100,1191138964,3650,3655,3655,3650,1414
|
||||
20250429,104000,1185977854,3655,3660,3660,3655,245
|
||||
20250429,103900,1185081649,3660,3660,3660,3660,5
|
||||
20250429,103800,1185063349,3660,3660,3660,3660,0
|
||||
20250429,103700,1185063349,3660,3660,3660,3660,749
|
||||
20250429,103600,1182322009,3660,3660,3660,3660,1800
|
||||
20250429,103500,1175734009,3660,3660,3660,3660,0
|
||||
20250429,103400,1175734009,3660,3660,3660,3660,0
|
||||
20250429,103300,1175734009,3660,3660,3660,3660,0
|
||||
20250429,103200,1175734009,3660,3660,3660,3660,5
|
||||
20250429,103100,1175715709,3665,3670,3670,3665,142
|
||||
20250429,103000,1175194819,3670,3670,3670,3670,352
|
||||
20250429,102900,1173902979,3670,3665,3670,3650,3001
|
||||
20250429,102800,1162937004,3675,3660,3675,3660,1028
|
||||
20250429,102700,1159167474,3660,3655,3660,3655,234
|
||||
20250429,102600,1158312039,3660,3660,3660,3660,369
|
||||
20250429,102500,1156961499,3660,3650,3660,3650,614
|
||||
20250429,102400,1154720149,3645,3645,3645,3645,178
|
||||
20250429,102300,1154071339,3650,3645,3655,3645,2341
|
||||
20250429,102200,1145526689,3645,3645,3650,3645,2518
|
||||
20250429,102100,1136348499,3645,3645,3645,3640,530
|
||||
20250429,102000,1134419169,3650,3650,3650,3650,56
|
||||
20250429,101900,1134214769,3640,3640,3650,3640,814
|
||||
20250429,101800,1131250664,3650,3650,3650,3650,523
|
||||
20250429,101700,1129341714,3650,3630,3650,3630,7363
|
||||
20250429,101600,1102581339,3630,3630,3630,3630,845
|
||||
20250429,101500,1099513989,3630,3630,3635,3620,2682
|
||||
20250429,101400,1089784239,3635,3630,3635,3630,733
|
||||
20250429,101300,1087122934,3620,3630,3630,3620,70
|
||||
20250429,101200,1086869124,3620,3635,3635,3620,436
|
||||
20250429,101100,1085286989,3635,3635,3640,3630,1460
|
||||
20250429,101000,1079978899,3625,3635,3635,3625,338
|
||||
20250429,100900,1078752949,3635,3635,3635,3620,1321
|
||||
20250429,100800,1073953929,3630,3610,3635,3605,3168
|
||||
20250429,100700,1062489809,3605,3610,3610,3605,476
|
||||
20250429,100600,1060771454,3605,3600,3605,3600,870
|
||||
20250429,100500,1057635394,3600,3600,3600,3600,241
|
||||
20250429,100400,1056767794,3605,3605,3605,3600,428
|
||||
20250429,100300,1055226299,3605,3610,3610,3580,2604
|
||||
20250429,100200,1045878429,3610,3610,3610,3600,484
|
||||
20250429,100100,1044132729,3600,3620,3620,3600,3938
|
||||
20250429,100000,1029919029,3625,3625,3625,3625,152
|
||||
20250429,095900,1029368029,3630,3625,3630,3625,1244
|
||||
20250429,095800,1024855339,3625,3615,3625,3615,4217
|
||||
20250429,095700,1009607464,3615,3615,3615,3605,925
|
||||
20250429,095600,1006269364,3610,3615,3615,3610,32
|
||||
20250429,095500,1006153689,3615,3610,3615,3610,1425
|
||||
20250429,095400,1001007154,3610,3610,3610,3610,1
|
||||
20250429,095300,1001003544,3605,3585,3605,3585,462
|
||||
20250429,095200,999343274,3585,3595,3595,3580,8721
|
||||
20250429,095100,968072574,3605,3595,3605,3595,2209
|
||||
20250429,095000,960124674,3585,3595,3600,3585,771
|
||||
20250429,094900,957356704,3595,3585,3600,3585,354
|
||||
20250429,094800,956085489,3585,3590,3595,3585,647
|
||||
20250429,094700,953763889,3590,3590,3595,3590,1100
|
||||
20250429,094600,949811389,3590,3590,3590,3590,282
|
||||
20250429,094500,948799009,3590,3590,3590,3580,862
|
||||
20250429,094400,945708884,3590,3570,3590,3570,1515
|
||||
20250429,094300,940279984,3570,3570,3570,3550,1464
|
||||
20250429,094200,935063284,3560,3555,3570,3555,5198
|
||||
20250429,094100,916520669,3555,3555,3565,3555,2496
|
||||
20250429,094000,907641659,3550,3555,3570,3540,7049
|
||||
20250429,093900,882636889,3555,3575,3580,3540,9331
|
||||
20250429,093800,849430439,3580,3580,3580,3575,2283
|
||||
20250429,093700,841266189,3580,3570,3590,3570,476
|
||||
20250429,093600,839566319,3580,3585,3585,3570,6090
|
||||
20250429,093500,817790964,3585,3585,3585,3580,3348
|
||||
20250429,093400,805801909,3590,3590,3590,3590,78
|
||||
20250429,093300,805521889,3585,3585,3585,3585,2582
|
||||
20250429,093200,796265419,3595,3585,3595,3580,2618
|
||||
20250429,093100,786875274,3590,3585,3600,3580,3808
|
||||
20250429,093000,773218769,3585,3580,3600,3580,1152
|
||||
20250429,092900,769077374,3585,3590,3590,3585,2224
|
||||
20250429,092800,761095329,3585,3595,3600,3585,2564
|
||||
20250429,092700,751881519,3595,3600,3610,3590,1037
|
||||
20250429,092600,748152904,3595,3590,3605,3590,415
|
||||
20250429,092500,746660984,3590,3590,3590,3590,5560
|
||||
20250429,092400,726700584,3590,3605,3615,3590,2497
|
||||
20250429,092300,717702979,3605,3615,3625,3590,5662
|
||||
20250429,092200,697312279,3610,3610,3610,3610,1328
|
||||
20250429,092100,692518199,3610,3600,3610,3600,2262
|
||||
20250429,092000,684357529,3600,3605,3615,3600,1118
|
||||
20250429,091900,680330834,3600,3630,3670,3600,6283
|
||||
20250429,091800,657534769,3630,3605,3630,3600,1010
|
||||
20250429,091700,653890279,3600,3590,3620,3575,11778
|
||||
20250429,091600,611507159,3590,3600,3600,3575,3686
|
||||
20250429,091500,598252944,3600,3605,3605,3590,5442
|
||||
20250429,091400,578672284,3605,3620,3620,3595,18155
|
||||
20250429,091300,513267009,3620,3620,3630,3600,16079
|
||||
20250429,091200,455264899,3620,3605,3630,3605,5391
|
||||
20250429,091100,435738614,3625,3650,3655,3560,15421
|
||||
20250429,091000,379928119,3650,3665,3675,3650,24996
|
||||
20250429,090900,288610979,3675,3675,3675,3670,5258
|
||||
20250429,090800,269311174,3680,3690,3690,3675,2413
|
||||
20250429,090700,260433494,3690,3690,3690,3690,2034
|
||||
20250429,090600,252928034,3690,3680,3705,3680,3485
|
||||
20250429,090500,240051974,3680,3680,3700,3680,14356
|
||||
20250429,090400,187138519,3675,3695,3700,3665,6988
|
||||
20250429,090300,161343484,3695,3695,3710,3695,2468
|
||||
20250429,090200,152215579,3675,3710,3720,3650,13499
|
||||
20250429,090100,102453069,3720,3710,3720,3705,7342
|
||||
20250429,090000,75219425,3715,3720,3750,3710,20157
|
||||
|
Reference in New Issue
Block a user