Update 2025-04-29 2740 candle_min
This commit is contained in:
612
042670/min/candle-20250429.csv
Normal file
612
042670/min/candle-20250429.csv
Normal file
@@ -0,0 +1,612 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,191000,8001640525,8330,8330,8330,8330,29766
|
||||
20250429,190900,8001640525,8330,8330,8330,8330,0
|
||||
20250429,190800,8001640525,8330,8330,8330,8330,0
|
||||
20250429,190700,8001640525,8330,8330,8330,8330,0
|
||||
20250429,190600,8001640525,8330,8330,8330,8330,0
|
||||
20250429,190500,8001640525,8330,8330,8330,8330,0
|
||||
20250429,190400,8001640525,8330,8330,8330,8330,0
|
||||
20250429,190300,8001640525,8330,8330,8330,8330,0
|
||||
20250429,190200,8001640525,8330,8330,8330,8330,0
|
||||
20250429,190100,8001640525,8330,8330,8330,8330,0
|
||||
20250429,190000,8001640525,8330,8330,8330,8330,0
|
||||
20250429,185900,8001640525,8330,8330,8330,8330,0
|
||||
20250429,185800,8001640525,8330,8330,8330,8330,0
|
||||
20250429,185700,8001640525,8330,8330,8330,8330,0
|
||||
20250429,185600,8001640525,8330,8330,8330,8330,0
|
||||
20250429,185500,8001640525,8330,8330,8330,8330,0
|
||||
20250429,185400,8001640525,8330,8330,8330,8330,0
|
||||
20250429,185300,8001640525,8330,8330,8330,8330,0
|
||||
20250429,185200,8001640525,8330,8330,8330,8330,0
|
||||
20250429,185100,8001640525,8330,8330,8330,8330,0
|
||||
20250429,185000,8001640525,8330,8330,8330,8330,0
|
||||
20250429,184900,8001640525,8330,8330,8330,8330,0
|
||||
20250429,184800,8001640525,8330,8330,8330,8330,0
|
||||
20250429,184700,8001640525,8330,8330,8330,8330,0
|
||||
20250429,184600,8001640525,8330,8330,8330,8330,0
|
||||
20250429,184500,8001640525,8330,8330,8330,8330,0
|
||||
20250429,184400,8001640525,8330,8330,8330,8330,0
|
||||
20250429,184300,8001640525,8330,8330,8330,8330,0
|
||||
20250429,184200,8001640525,8330,8330,8330,8330,0
|
||||
20250429,184100,8001640525,8330,8330,8330,8330,0
|
||||
20250429,184000,8001640525,8330,8330,8330,8330,29766
|
||||
20250429,183900,8001640525,8330,8330,8330,8330,0
|
||||
20250429,183800,8001640525,8330,8330,8330,8330,0
|
||||
20250429,183700,8001640525,8330,8330,8330,8330,0
|
||||
20250429,183600,8001640525,8330,8330,8330,8330,0
|
||||
20250429,183500,8001640525,8330,8330,8330,8330,0
|
||||
20250429,183400,8001640525,8330,8330,8330,8330,0
|
||||
20250429,183300,8001640525,8330,8330,8330,8330,0
|
||||
20250429,183200,8001640525,8330,8330,8330,8330,0
|
||||
20250429,183100,8001640525,8330,8330,8330,8330,0
|
||||
20250429,183000,8001640525,8330,8330,8330,8330,0
|
||||
20250429,182900,8001640525,8330,8330,8330,8330,0
|
||||
20250429,182800,8001640525,8330,8330,8330,8330,0
|
||||
20250429,182700,8001640525,8330,8330,8330,8330,0
|
||||
20250429,182600,8001640525,8330,8330,8330,8330,0
|
||||
20250429,182500,8001640525,8330,8330,8330,8330,0
|
||||
20250429,182400,8001640525,8330,8330,8330,8330,0
|
||||
20250429,182300,8001640525,8330,8330,8330,8330,0
|
||||
20250429,182200,8001640525,8330,8330,8330,8330,0
|
||||
20250429,182100,8001640525,8330,8330,8330,8330,0
|
||||
20250429,182000,8001640525,8330,8330,8330,8330,0
|
||||
20250429,181900,8001640525,8330,8330,8330,8330,0
|
||||
20250429,181800,8001640525,8330,8330,8330,8330,0
|
||||
20250429,181700,8001640525,8330,8330,8330,8330,0
|
||||
20250429,181600,8001640525,8330,8330,8330,8330,0
|
||||
20250429,181500,8001640525,8330,8330,8330,8330,0
|
||||
20250429,181400,8001640525,8330,8330,8330,8330,0
|
||||
20250429,181300,8001640525,8330,8330,8330,8330,0
|
||||
20250429,181200,8001640525,8330,8330,8330,8330,0
|
||||
20250429,181100,8001640525,8330,8330,8330,8330,0
|
||||
20250429,181000,8001640525,8330,8330,8330,8330,29766
|
||||
20250429,180900,8001640525,8330,8330,8330,8330,0
|
||||
20250429,180800,8001640525,8330,8330,8330,8330,0
|
||||
20250429,180700,8001640525,8330,8330,8330,8330,0
|
||||
20250429,180600,8001640525,8330,8330,8330,8330,0
|
||||
20250429,180500,8001640525,8330,8330,8330,8330,0
|
||||
20250429,180400,8001640525,8330,8330,8330,8330,0
|
||||
20250429,180300,8001640525,8330,8330,8330,8330,0
|
||||
20250429,180200,8001640525,8330,8330,8330,8330,0
|
||||
20250429,180100,8001640525,8330,8330,8330,8330,0
|
||||
20250429,180000,8001640525,8330,8330,8330,8330,0
|
||||
20250429,175900,8001640525,8330,8330,8330,8330,0
|
||||
20250429,175800,8001640525,8330,8330,8330,8330,0
|
||||
20250429,175700,8001640525,8330,8330,8330,8330,0
|
||||
20250429,175600,8001640525,8330,8330,8330,8330,0
|
||||
20250429,175500,8001640525,8330,8330,8330,8330,0
|
||||
20250429,175400,8001640525,8330,8330,8330,8330,0
|
||||
20250429,175300,8001640525,8330,8330,8330,8330,0
|
||||
20250429,175200,8001640525,8330,8330,8330,8330,0
|
||||
20250429,175100,8001640525,8330,8330,8330,8330,0
|
||||
20250429,175000,8001640525,8330,8330,8330,8330,0
|
||||
20250429,174900,8001640525,8330,8330,8330,8330,0
|
||||
20250429,174800,8001640525,8330,8330,8330,8330,0
|
||||
20250429,174700,8001640525,8330,8330,8330,8330,0
|
||||
20250429,174600,8001640525,8330,8330,8330,8330,0
|
||||
20250429,174500,8001640525,8330,8330,8330,8330,0
|
||||
20250429,174400,8001640525,8330,8330,8330,8330,0
|
||||
20250429,174300,8001640525,8330,8330,8330,8330,0
|
||||
20250429,174200,8001640525,8330,8330,8330,8330,0
|
||||
20250429,174100,8001640525,8330,8330,8330,8330,0
|
||||
20250429,174000,8001640525,8330,8330,8330,8330,29766
|
||||
20250429,173900,8001640525,8330,8330,8330,8330,0
|
||||
20250429,173800,8001640525,8330,8330,8330,8330,0
|
||||
20250429,173700,8001640525,8330,8330,8330,8330,0
|
||||
20250429,173600,8001640525,8330,8330,8330,8330,0
|
||||
20250429,173500,8001640525,8330,8330,8330,8330,0
|
||||
20250429,173400,8001640525,8330,8330,8330,8330,0
|
||||
20250429,173300,8001640525,8330,8330,8330,8330,0
|
||||
20250429,173200,8001640525,8330,8330,8330,8330,0
|
||||
20250429,173100,8001640525,8330,8330,8330,8330,0
|
||||
20250429,173000,8001640525,8330,8330,8330,8330,0
|
||||
20250429,172900,8001640525,8330,8330,8330,8330,0
|
||||
20250429,172800,8001640525,8330,8330,8330,8330,0
|
||||
20250429,172700,8001640525,8330,8330,8330,8330,0
|
||||
20250429,172600,8001640525,8330,8330,8330,8330,0
|
||||
20250429,172500,8001640525,8330,8330,8330,8330,0
|
||||
20250429,172400,8001640525,8330,8330,8330,8330,0
|
||||
20250429,172300,8001640525,8330,8330,8330,8330,0
|
||||
20250429,172200,8001640525,8330,8330,8330,8330,0
|
||||
20250429,172100,8001640525,8330,8330,8330,8330,0
|
||||
20250429,172000,8001640525,8330,8330,8330,8330,0
|
||||
20250429,171900,8001640525,8330,8330,8330,8330,0
|
||||
20250429,171800,8001640525,8330,8330,8330,8330,0
|
||||
20250429,171700,8001640525,8330,8330,8330,8330,0
|
||||
20250429,171600,8001640525,8330,8330,8330,8330,0
|
||||
20250429,171500,8001640525,8330,8330,8330,8330,0
|
||||
20250429,171400,8001640525,8330,8330,8330,8330,0
|
||||
20250429,171300,8001640525,8330,8330,8330,8330,0
|
||||
20250429,171200,8001640525,8330,8330,8330,8330,0
|
||||
20250429,171100,8001640525,8330,8330,8330,8330,0
|
||||
20250429,171000,8001640525,8330,8330,8330,8330,29766
|
||||
20250429,170900,8001640525,8330,8330,8330,8330,0
|
||||
20250429,170800,8001640525,8330,8330,8330,8330,0
|
||||
20250429,170700,8001640525,8330,8330,8330,8330,0
|
||||
20250429,170600,8001640525,8330,8330,8330,8330,0
|
||||
20250429,170500,8001640525,8330,8330,8330,8330,0
|
||||
20250429,170400,8001640525,8330,8330,8330,8330,0
|
||||
20250429,170300,8001640525,8330,8330,8330,8330,0
|
||||
20250429,170200,8001640525,8330,8330,8330,8330,0
|
||||
20250429,170100,8001640525,8330,8330,8330,8330,0
|
||||
20250429,170000,8001640525,8330,8330,8330,8330,0
|
||||
20250429,165900,8001640525,8330,8330,8330,8330,0
|
||||
20250429,165800,8001640525,8330,8330,8330,8330,0
|
||||
20250429,165700,8001640525,8330,8330,8330,8330,0
|
||||
20250429,165600,8001640525,8330,8330,8330,8330,0
|
||||
20250429,165500,8001640525,8330,8330,8330,8330,0
|
||||
20250429,165400,8001640525,8330,8330,8330,8330,0
|
||||
20250429,165300,8001640525,8330,8330,8330,8330,0
|
||||
20250429,165200,8001640525,8330,8330,8330,8330,0
|
||||
20250429,165100,8001640525,8330,8330,8330,8330,0
|
||||
20250429,165000,8001640525,8330,8330,8330,8330,0
|
||||
20250429,164900,8001640525,8330,8330,8330,8330,0
|
||||
20250429,164800,8001640525,8330,8330,8330,8330,0
|
||||
20250429,164700,8001640525,8330,8330,8330,8330,0
|
||||
20250429,164600,8001640525,8330,8330,8330,8330,0
|
||||
20250429,164500,8001640525,8330,8330,8330,8330,0
|
||||
20250429,164400,8001640525,8330,8330,8330,8330,0
|
||||
20250429,164300,8001640525,8330,8330,8330,8330,0
|
||||
20250429,164200,8001640525,8330,8330,8330,8330,0
|
||||
20250429,164100,8001640525,8330,8330,8330,8330,0
|
||||
20250429,164000,8001640525,8330,8330,8330,8330,29766
|
||||
20250429,163900,8001640525,8330,8330,8330,8330,0
|
||||
20250429,163800,8001640525,8330,8330,8330,8330,0
|
||||
20250429,163700,8001640525,8330,8330,8330,8330,0
|
||||
20250429,163600,8001640525,8330,8330,8330,8330,0
|
||||
20250429,163500,8001640525,8330,8330,8330,8330,0
|
||||
20250429,163400,8001640525,8330,8330,8330,8330,0
|
||||
20250429,163300,8001640525,8330,8330,8330,8330,0
|
||||
20250429,163200,8001640525,8330,8330,8330,8330,0
|
||||
20250429,163100,8001640525,8330,8330,8330,8330,0
|
||||
20250429,163000,8001640525,8330,8330,8330,8330,0
|
||||
20250429,162900,8001640525,8330,8330,8330,8330,0
|
||||
20250429,162800,8001640525,8330,8330,8330,8330,0
|
||||
20250429,162700,8001640525,8330,8330,8330,8330,0
|
||||
20250429,162600,8001640525,8330,8330,8330,8330,0
|
||||
20250429,162500,8001640525,8330,8330,8330,8330,0
|
||||
20250429,162400,8001640525,8330,8330,8330,8330,0
|
||||
20250429,162300,8001640525,8330,8330,8330,8330,0
|
||||
20250429,162200,8001640525,8330,8330,8330,8330,0
|
||||
20250429,162100,8001640525,8330,8330,8330,8330,0
|
||||
20250429,162000,8001640525,8330,8330,8330,8330,0
|
||||
20250429,161900,8001640525,8330,8330,8330,8330,0
|
||||
20250429,161800,8001640525,8330,8330,8330,8330,0
|
||||
20250429,161700,8001640525,8330,8330,8330,8330,0
|
||||
20250429,161600,8001640525,8330,8330,8330,8330,0
|
||||
20250429,161500,8001640525,8330,8330,8330,8330,0
|
||||
20250429,161400,8001640525,8330,8330,8330,8330,0
|
||||
20250429,161300,8001640525,8330,8330,8330,8330,0
|
||||
20250429,161200,8001640525,8330,8330,8330,8330,0
|
||||
20250429,161100,8001640525,8330,8330,8330,8330,0
|
||||
20250429,161000,8001640525,8330,8330,8330,8330,29766
|
||||
20250429,160900,8001640525,8330,8330,8330,8330,0
|
||||
20250429,160800,8001640525,8330,8330,8330,8330,0
|
||||
20250429,160700,8001640525,8330,8330,8330,8330,0
|
||||
20250429,160600,8001640525,8330,8330,8330,8330,0
|
||||
20250429,160500,8001640525,8330,8330,8330,8330,0
|
||||
20250429,160400,8001640525,8330,8330,8330,8330,0
|
||||
20250429,160300,8001640525,8330,8330,8330,8330,0
|
||||
20250429,160200,8001640525,8330,8330,8330,8330,0
|
||||
20250429,160100,8001640525,8330,8330,8330,8330,0
|
||||
20250429,160000,8001640525,8330,8330,8330,8330,0
|
||||
20250429,155900,8001640525,8330,8330,8330,8330,0
|
||||
20250429,155800,8001640525,8330,8330,8330,8330,0
|
||||
20250429,155700,8001640525,8330,8330,8330,8330,0
|
||||
20250429,155600,8001640525,8330,8330,8330,8330,0
|
||||
20250429,155500,8001640525,8330,8330,8330,8330,0
|
||||
20250429,155400,8001640525,8330,8330,8330,8330,0
|
||||
20250429,155300,8001640525,8330,8330,8330,8330,0
|
||||
20250429,155200,8001640525,8330,8330,8330,8330,0
|
||||
20250429,155100,8001640525,8330,8330,8330,8330,0
|
||||
20250429,155000,8001640525,8330,8330,8330,8330,0
|
||||
20250429,154900,8001640525,8330,8330,8330,8330,0
|
||||
20250429,154800,8001640525,8330,8330,8330,8330,0
|
||||
20250429,154700,8001640525,8330,8330,8330,8330,0
|
||||
20250429,154600,8001640525,8330,8330,8330,8330,0
|
||||
20250429,154500,8001640525,8330,8330,8330,8330,0
|
||||
20250429,154400,8001640525,8330,8330,8330,8330,0
|
||||
20250429,154300,8001640525,8330,8330,8330,8330,0
|
||||
20250429,154200,8001640525,8330,8330,8330,8330,0
|
||||
20250429,154100,8001640525,8330,8330,8330,8330,0
|
||||
20250429,154000,8001640525,8330,8330,8330,8330,29766
|
||||
20250429,153900,8001640525,8330,8330,8330,8330,0
|
||||
20250429,153800,8001640525,8330,8330,8330,8330,0
|
||||
20250429,153700,8001640525,8330,8330,8330,8330,0
|
||||
20250429,153600,8001640525,8330,8330,8330,8330,0
|
||||
20250429,153500,8001640525,8330,8330,8330,8330,0
|
||||
20250429,153400,8001640525,8330,8330,8330,8330,0
|
||||
20250429,153300,8001640525,8330,8330,8330,8330,0
|
||||
20250429,153200,8001640525,8330,8330,8330,8330,0
|
||||
20250429,153100,8001640525,8330,8330,8330,8330,0
|
||||
20250429,153000,8001640525,8330,8330,8330,8330,29766
|
||||
20250429,152900,7753689745,8320,8320,8320,8320,0
|
||||
20250429,152800,7753689745,8320,8320,8320,8320,0
|
||||
20250429,152700,7753689745,8320,8320,8320,8320,0
|
||||
20250429,152600,7753689745,8320,8320,8320,8320,0
|
||||
20250429,152500,7753689745,8320,8320,8320,8320,0
|
||||
20250429,152400,7753689745,8320,8320,8320,8320,0
|
||||
20250429,152300,7753689745,8320,8320,8320,8320,0
|
||||
20250429,152200,7753689745,8320,8320,8320,8320,0
|
||||
20250429,152100,7753689745,8320,8320,8320,8320,0
|
||||
20250429,152000,7753689745,8320,8320,8320,8320,0
|
||||
20250429,151900,7753689745,8320,8310,8320,8310,4162
|
||||
20250429,151800,7719065185,8320,8300,8320,8300,1839
|
||||
20250429,151700,7703777875,8310,8310,8310,8300,832
|
||||
20250429,151600,7696865800,8310,8320,8320,8300,263
|
||||
20250429,151500,7694679320,8320,8300,8320,8300,3954
|
||||
20250429,151400,7661831180,8310,8300,8310,8300,751
|
||||
20250429,151300,7655590635,8300,8300,8310,8300,822
|
||||
20250429,151200,7648767035,8310,8290,8310,8290,5258
|
||||
20250429,151100,7605122695,8300,8300,8300,8290,97
|
||||
20250429,151000,7604318275,8290,8290,8300,8290,4415
|
||||
20250429,150900,7567716525,8290,8300,8300,8290,268
|
||||
20250429,150800,7565493575,8300,8310,8310,8290,3405
|
||||
20250429,150700,7537233835,8310,8310,8310,8300,3061
|
||||
20250429,150600,7511824685,8310,8280,8310,8280,2751
|
||||
20250429,150500,7489026335,8280,8280,8280,8270,2860
|
||||
20250429,150400,7465348405,8280,8280,8290,8270,2332
|
||||
20250429,150300,7446039515,8280,8300,8310,8270,2947
|
||||
20250429,150200,7421587475,8290,8300,8300,8290,658
|
||||
20250429,150100,7416132025,8300,8310,8310,8290,1939
|
||||
20250429,150000,7400039065,8310,8290,8310,8290,624
|
||||
20250429,145900,7394860205,8300,8290,8300,8290,546
|
||||
20250429,145800,7390329155,8290,8300,8310,8290,3871
|
||||
20250429,145700,7358200665,8300,8290,8300,8290,494
|
||||
20250429,145600,7354104455,8290,8300,8310,8290,1348
|
||||
20250429,145500,7342914275,8300,8280,8320,8280,3732
|
||||
20250429,145400,7311919595,8290,8300,8310,8290,2549
|
||||
20250429,145300,7290751275,8300,8290,8310,8290,1285
|
||||
20250429,145200,7280084845,8290,8280,8300,8280,1045
|
||||
20250429,145100,7271422995,8280,8280,8300,8280,1962
|
||||
20250429,145000,7255155935,8290,8270,8300,8270,1738
|
||||
20250429,144900,7240748625,8270,8290,8300,8270,1808
|
||||
20250429,144800,7225769905,8280,8290,8300,8270,7469
|
||||
20250429,144700,7163973215,8290,8260,8300,8260,14201
|
||||
20250429,144600,7046275885,8270,8280,8290,8250,2515
|
||||
20250429,144500,7025455185,8280,8300,8310,8200,24018
|
||||
20250429,144400,6827420275,8300,8290,8310,8290,1853
|
||||
20250429,144300,6812034765,8300,8310,8310,8290,3621
|
||||
20250429,144200,6781978125,8310,8300,8320,8300,1423
|
||||
20250429,144100,6770150025,8300,8310,8320,8300,2110
|
||||
20250429,144000,6752620165,8310,8310,8330,8300,1375
|
||||
20250429,143900,6741188705,8310,8310,8330,8300,1145
|
||||
20250429,143800,6731667245,8310,8320,8320,8310,1339
|
||||
20250429,143700,6720530435,8320,8310,8320,8300,867
|
||||
20250429,143600,6713326695,8310,8310,8320,8300,2357
|
||||
20250429,143500,6693736515,8310,8310,8320,8300,1826
|
||||
20250429,143400,6678559785,8310,8310,8320,8300,1872
|
||||
20250429,143300,6663003195,8310,8310,8320,8310,1349
|
||||
20250429,143200,6651782295,8310,8310,8320,8300,1172
|
||||
20250429,143100,6642039625,8310,8330,8330,8310,2644
|
||||
20250429,143000,6620054855,8310,8320,8330,8310,2566
|
||||
20250429,142900,6598700825,8320,8300,8320,8300,1085
|
||||
20250429,142800,6589677075,8310,8310,8330,8300,2399
|
||||
20250429,142700,6569723155,8330,8310,8330,8310,1531
|
||||
20250429,142600,6556991715,8320,8320,8320,8310,2323
|
||||
20250429,142500,6537668695,8310,8300,8320,8300,1056
|
||||
20250429,142400,6528893945,8310,8290,8310,8290,1422
|
||||
20250429,142300,6517092195,8290,8300,8310,8290,3104
|
||||
20250429,142200,6491326695,8300,8320,8340,8300,4635
|
||||
20250429,142100,6452749145,8320,8310,8330,8310,4494
|
||||
20250429,142000,6415325185,8310,8310,8330,8310,1285
|
||||
20250429,141900,6404636615,8320,8310,8320,8300,1274
|
||||
20250429,141800,6394051955,8310,8310,8330,8290,1559
|
||||
20250429,141700,6381083555,8310,8310,8330,8300,9359
|
||||
20250429,141600,6303253125,8310,8300,8320,8300,2029
|
||||
20250429,141500,6286386855,8300,8310,8320,8300,1665
|
||||
20250429,141400,6272551215,8310,8310,8320,8300,1132
|
||||
20250429,141300,6263141805,8310,8320,8320,8300,2756
|
||||
20250429,141200,6240239425,8310,8320,8320,8310,1339
|
||||
20250429,141100,6229102265,8310,8310,8320,8310,1408
|
||||
20250429,141000,6217392985,8310,8310,8310,8300,1328
|
||||
20250429,140900,6206358245,8310,8300,8310,8290,1622
|
||||
20250429,140800,6192888445,8300,8300,8310,8290,2164
|
||||
20250429,140700,6174918285,8300,8290,8310,8290,899
|
||||
20250429,140600,6167456585,8300,8310,8310,8300,1804
|
||||
20250429,140500,6152473485,8300,8290,8310,8290,2721
|
||||
20250429,140400,6129904715,8290,8300,8300,8290,1176
|
||||
20250429,140300,6120148795,8300,8300,8300,8290,2081
|
||||
20250429,140200,6102878545,8290,8290,8300,8290,814
|
||||
20250429,140100,6096123375,8280,8290,8300,8280,2002
|
||||
20250429,140000,6079518075,8290,8290,8300,8280,1551
|
||||
20250429,135900,6066651695,8290,8290,8300,8290,1043
|
||||
20250429,135800,6057997555,8290,8290,8310,8290,1896
|
||||
20250429,135700,6042259125,8280,8280,8310,8280,1572
|
||||
20250429,135600,6029217875,8280,8290,8310,8280,1875
|
||||
20250429,135500,6013658375,8290,8270,8300,8270,1502
|
||||
20250429,135400,6001201475,8270,8290,8300,8270,1641
|
||||
20250429,135300,5987595855,8300,8300,8320,8280,1851
|
||||
20250429,135200,5972229745,8300,8310,8320,8290,1349
|
||||
20250429,135100,5961031735,8310,8310,8320,8300,1956
|
||||
20250429,135000,5944763885,8310,8310,8320,8310,1210
|
||||
20250429,134900,5934700785,8310,8320,8320,8300,5479
|
||||
20250429,134800,5889208775,8330,8330,8340,8300,3486
|
||||
20250429,134700,5860179255,8320,8330,8340,8320,1284
|
||||
20250429,134600,5849487595,8330,8340,8340,8320,1983
|
||||
20250429,134500,5832955825,8320,8310,8340,8310,1252
|
||||
20250429,134400,5822538985,8320,8310,8330,8310,1222
|
||||
20250429,134300,5812366665,8310,8330,8340,8300,2630
|
||||
20250429,134200,5790479525,8330,8330,8340,8330,867
|
||||
20250429,134100,5783254335,8340,8320,8350,8320,3613
|
||||
20250429,134000,5753122705,8330,8320,8330,8320,1197
|
||||
20250429,133900,5743153915,8320,8320,8340,8320,3358
|
||||
20250429,133800,5715182485,8320,8320,8330,8310,1892
|
||||
20250429,133700,5699435175,8320,8320,8330,8320,3774
|
||||
20250429,133600,5668031325,8320,8310,8320,8300,3689
|
||||
20250429,133500,5637354125,8310,8300,8310,8300,1200
|
||||
20250429,133400,5627384095,8310,8310,8310,8300,812
|
||||
20250429,133300,5620638125,8310,8300,8310,8290,1840
|
||||
20250429,133200,5605362715,8310,8290,8310,8290,1825
|
||||
20250429,133100,5590214915,8300,8300,8300,8290,1637
|
||||
20250429,133000,5576629505,8300,8290,8300,8290,510
|
||||
20250429,132900,5572397155,8300,8290,8300,8290,419
|
||||
20250429,132800,5568921135,8290,8290,8290,8280,1140
|
||||
20250429,132700,5559471805,8280,8280,8290,8280,1581
|
||||
20250429,132600,5546368015,8280,8280,8290,8270,662
|
||||
20250429,132500,5540885915,8280,8270,8280,8270,1367
|
||||
20250429,132400,5529571285,8280,8270,8280,8270,256
|
||||
20250429,132300,5527452165,8270,8270,8280,8270,2049
|
||||
20250429,132200,5510505715,8280,8270,8280,8270,610
|
||||
20250429,132100,5505460005,8280,8280,8280,8270,444
|
||||
20250429,132000,5501784875,8280,8280,8280,8270,304
|
||||
20250429,131900,5499267785,8280,8280,8290,8280,160
|
||||
20250429,131800,5497942585,8280,8280,8290,8280,626
|
||||
20250429,131700,5492756855,8280,8290,8290,8280,2047
|
||||
20250429,131600,5475789035,8290,8300,8300,8290,149
|
||||
20250429,131500,5474553625,8290,8300,8300,8290,317
|
||||
20250429,131400,5471923255,8290,8290,8290,8290,151
|
||||
20250429,131300,5470671465,8300,8290,8300,8290,24
|
||||
20250429,131200,5470472355,8310,8290,8310,8290,2787
|
||||
20250429,131100,5447341975,8290,8290,8290,8280,147
|
||||
20250429,131000,5446124005,8280,8290,8290,8280,471
|
||||
20250429,130900,5442219435,8290,8290,8300,8290,319
|
||||
20250429,130800,5439574775,8290,8280,8300,8270,1051
|
||||
20250429,130700,5430868575,8260,8260,8260,8260,372
|
||||
20250429,130600,5427795855,8260,8270,8280,8240,2545
|
||||
20250429,130500,5406771325,8270,8280,8280,8270,307
|
||||
20250429,130400,5404229375,8280,8280,8280,8270,231
|
||||
20250429,130300,5402317355,8270,8280,8280,8270,479
|
||||
20250429,130200,5398351785,8280,8260,8280,8260,1033
|
||||
20250429,130100,5389809745,8270,8260,8270,8260,245
|
||||
20250429,130000,5387784235,8260,8270,8270,8260,129
|
||||
20250429,125900,5386718535,8260,8260,8270,8260,433
|
||||
20250429,125800,5383138675,8260,8270,8270,8220,7724
|
||||
20250429,125700,5319410155,8280,8280,8280,8270,413
|
||||
20250429,125600,5315990605,8280,8280,8290,8280,382
|
||||
20250429,125500,5312824755,8280,8290,8290,8280,363
|
||||
20250429,125400,5309819065,8280,8270,8280,8270,655
|
||||
20250429,125300,5304400825,8270,8300,8310,8270,977
|
||||
20250429,125200,5296298605,8300,8290,8310,8290,718
|
||||
20250429,125100,5290339305,8290,8290,8300,8290,225
|
||||
20250429,125000,5288473735,8290,8270,8300,8270,694
|
||||
20250429,124900,5282722525,8270,8310,8310,8230,20120
|
||||
20250429,124800,5116354225,8310,8300,8310,8300,670
|
||||
20250429,124700,5110791735,8310,8300,8310,8300,1316
|
||||
20250429,124600,5099856515,8300,8305,8310,8300,289
|
||||
20250429,124500,5097457690,8310,8305,8310,8305,117
|
||||
20250429,124400,5096485880,8305,8300,8310,8300,46
|
||||
20250429,124300,5096103775,8310,8300,8310,8300,1221
|
||||
20250429,124200,5085967435,8300,8300,8310,8300,1391
|
||||
20250429,124100,5074418375,8290,8290,8300,8290,274
|
||||
20250429,124000,5072146450,8290,8290,8300,8290,1017
|
||||
20250429,123900,5063713500,8290,8300,8300,8290,1647
|
||||
20250429,123800,5050043510,8300,8310,8310,8300,446
|
||||
20250429,123700,5046338520,8300,8305,8310,8300,625
|
||||
20250429,123600,5041148610,8310,8305,8310,8305,1325
|
||||
20250429,123500,5030138710,8305,8305,8310,8305,46
|
||||
20250429,123400,5029756505,8305,8310,8310,8305,624
|
||||
20250429,123300,5024572605,8305,8310,8310,8300,326
|
||||
20250429,123200,5021864795,8310,8300,8310,8300,288
|
||||
20250429,123100,5019473295,8300,8310,8310,8300,206
|
||||
20250429,123000,5017761625,8310,8310,8320,8300,1214
|
||||
20250429,122900,5007672945,8310,8310,8310,8300,1359
|
||||
20250429,122800,4996382995,8310,8300,8320,8300,749
|
||||
20250429,122700,4990159335,8310,8310,8310,8300,382
|
||||
20250429,122600,4986985965,8310,8300,8310,8300,75
|
||||
20250429,122500,4986362905,8310,8300,8310,8300,494
|
||||
20250429,122400,4982260605,8300,8310,8310,8300,7932
|
||||
20250429,122300,4916421635,8310,8320,8320,8310,6628
|
||||
20250429,122200,4861337715,8310,8310,8320,8310,298
|
||||
20250429,122100,4858859285,8310,8310,8320,8300,1318
|
||||
20250429,122000,4847909165,8320,8310,8320,8310,59
|
||||
20250429,121900,4847418405,8310,8320,8320,8310,575
|
||||
20250429,121800,4842636485,8310,8310,8310,8300,3084
|
||||
20250429,121700,4817008535,8310,8300,8310,8300,990
|
||||
20250429,121600,4808784955,8310,8300,8310,8300,461
|
||||
20250429,121500,4804954155,8310,8300,8310,8300,506
|
||||
20250429,121400,4800751115,8300,8300,8310,8300,310
|
||||
20250429,121300,4798177705,8300,8300,8310,8300,295
|
||||
20250429,121200,4795729095,8300,8290,8320,8290,177
|
||||
20250429,121100,4794257095,8320,8290,8320,8290,1640
|
||||
20250429,121000,4780638345,8290,8295,8295,8290,242
|
||||
20250429,120900,4778631955,8295,8300,8300,8290,742
|
||||
20250429,120800,4772474070,8305,8310,8315,8300,707
|
||||
20250429,120700,4766599550,8310,8310,8315,8310,54
|
||||
20250429,120600,4766150650,8315,8310,8315,8310,1187
|
||||
20250429,120500,4756285465,8315,8310,8315,8310,1032
|
||||
20250429,120400,4747709445,8310,8310,8320,8310,498
|
||||
20250429,120300,4743569350,8310,8295,8320,8290,2287
|
||||
20250429,120200,4724577100,8290,8290,8300,8290,950
|
||||
20250429,120100,4716695970,8290,8310,8310,8290,1626
|
||||
20250429,120000,4703213330,8300,8300,8310,8300,1238
|
||||
20250429,115900,4692932610,8300,8300,8310,8300,740
|
||||
20250429,115800,4686788070,8300,8300,8310,8300,309
|
||||
20250429,115700,4684221150,8300,8300,8310,8300,568
|
||||
20250429,115600,4679503270,8300,8300,8310,8300,910
|
||||
20250429,115500,4671950210,8300,8310,8310,8300,3562
|
||||
20250429,115400,4642360810,8310,8310,8320,8310,512
|
||||
20250429,115300,4638101640,8310,8310,8320,8310,233
|
||||
20250429,115200,4636165060,8320,8310,8320,8310,255
|
||||
20250429,115100,4634045000,8310,8320,8320,8310,397
|
||||
20250429,115000,4630743340,8320,8310,8320,8310,605
|
||||
20250429,114900,4625714930,8310,8320,8330,8310,629
|
||||
20250429,114800,4620480760,8320,8320,8330,8310,1659
|
||||
20250429,114700,4606677240,8310,8310,8320,8310,504
|
||||
20250429,114600,4602485190,8310,8310,8320,8310,304
|
||||
20250429,114500,4599956640,8300,8310,8320,8300,2676
|
||||
20250429,114400,4577725330,8320,8310,8320,8310,659
|
||||
20250429,114300,4572245070,8310,8310,8320,8310,86
|
||||
20250429,114200,4571530295,8310,8310,8320,8310,2375
|
||||
20250429,114100,4551793605,8310,8310,8320,8310,165
|
||||
20250429,114000,4550421005,8320,8300,8330,8300,2277
|
||||
20250429,113900,4531500595,8310,8310,8330,8310,651
|
||||
20250429,113800,4526087175,8320,8320,8330,8290,6963
|
||||
20250429,113700,4468255415,8320,8320,8330,8320,1195
|
||||
20250429,113600,4458312795,8320,8320,8330,8310,1989
|
||||
20250429,113500,4441756685,8330,8330,8340,8320,1665
|
||||
20250429,113400,4427894285,8320,8340,8340,8320,707
|
||||
20250429,113300,4422003975,8340,8350,8360,8330,3621
|
||||
20250429,113200,4391784315,8350,8340,8370,8340,1964
|
||||
20250429,113100,4375388175,8350,8350,8350,8340,1176
|
||||
20250429,113000,4365571305,8350,8380,8380,8350,2556
|
||||
20250429,112900,4344201135,8375,8360,8380,8360,1489
|
||||
20250429,112800,4331740560,8350,8370,8370,8350,1426
|
||||
20250429,112700,4319818720,8360,8380,8390,8360,2674
|
||||
20250429,112600,4297424820,8390,8380,8390,8370,564
|
||||
20250429,112500,4292699100,8380,8380,8390,8370,1851
|
||||
20250429,112400,4277187010,8380,8380,8390,8380,759
|
||||
20250429,112300,4270819910,8380,8380,8390,8380,2152
|
||||
20250429,112200,4252780550,8390,8380,8390,8380,1969
|
||||
20250429,112100,4236274690,8380,8375,8380,8370,7822
|
||||
20250429,112000,4170790330,8370,8380,8380,8370,215
|
||||
20250429,111900,4168988850,8380,8380,8390,8370,1635
|
||||
20250429,111800,4155284390,8380,8380,8390,8370,1902
|
||||
20250429,111700,4139343800,8380,8390,8390,8380,654
|
||||
20250429,111600,4133858390,8380,8390,8400,8380,1087
|
||||
20250429,111500,4124735950,8390,8380,8390,8370,2001
|
||||
20250429,111400,4107953760,8370,8380,8390,8370,1996
|
||||
20250429,111300,4091222480,8380,8380,8400,8370,1364
|
||||
20250429,111200,4079782510,8380,8380,8390,8370,2317
|
||||
20250429,111100,4060354760,8380,8380,8390,8370,2055
|
||||
20250429,111000,4043134800,8390,8380,8390,8370,1973
|
||||
20250429,110900,4026598380,8380,8360,8380,8340,867
|
||||
20250429,110800,4019344980,8360,8370,8380,8340,2466
|
||||
20250429,110700,3998725990,8380,8390,8400,8360,2170
|
||||
20250429,110600,3980544080,8390,8370,8390,8360,2184
|
||||
20250429,110500,3962248170,8370,8360,8380,8360,2198
|
||||
20250429,110400,3943842270,8360,8350,8380,8350,2756
|
||||
20250429,110300,3920821040,8350,8390,8390,8350,5645
|
||||
20250429,110200,3873560740,8380,8400,8400,8370,1965
|
||||
20250429,110100,3857089360,8390,8410,8420,8390,7738
|
||||
20250429,110000,3792017230,8400,8420,8420,8390,9875
|
||||
20250429,105900,3709003420,8420,8390,8420,8390,19089
|
||||
20250429,105800,3548457030,8390,8400,8400,8390,2845
|
||||
20250429,105700,3524564550,8390,8390,8400,8380,3143
|
||||
20250429,105600,3498175480,8400,8400,8410,8390,19050
|
||||
20250429,105500,3338184220,8390,8390,8400,8390,3711
|
||||
20250429,105400,3307026950,8390,8370,8390,8370,6212
|
||||
20250429,105300,3254938610,8380,8370,8380,8360,2418
|
||||
20250429,105200,3234687000,8370,8370,8380,8360,3501
|
||||
20250429,105100,3205382450,8380,8390,8390,8370,4762
|
||||
20250429,105000,3165472520,8380,8390,8400,8380,2529
|
||||
20250429,104900,3144258010,8380,8390,8400,8380,2668
|
||||
20250429,104800,3121872430,8390,8380,8400,8370,4460
|
||||
20250429,104700,3084468850,8370,8390,8400,8370,6313
|
||||
20250429,104600,3031511630,8400,8380,8400,8370,9820
|
||||
20250429,104500,2949147440,8370,8370,8380,8360,2422
|
||||
20250429,104400,2928868230,8380,8370,8380,8370,2867
|
||||
20250429,104300,2904854520,8370,8390,8390,8360,6351
|
||||
20250429,104200,2851665945,8390,8380,8390,8380,13958
|
||||
20250429,104100,2734594995,8380,8360,8390,8360,17989
|
||||
20250429,104000,2583919620,8360,8360,8370,8340,6495
|
||||
20250429,103900,2529667080,8340,8360,8370,8340,12891
|
||||
20250429,103800,2421979150,8370,8300,8370,8290,28811
|
||||
20250429,103700,2181865480,8300,8250,8300,8240,27938
|
||||
20250429,103600,1950437510,8240,8250,8260,8240,4628
|
||||
20250429,103500,1912260860,8250,8260,8260,8250,458
|
||||
20250429,103400,1908481330,8250,8250,8260,8240,2973
|
||||
20250429,103300,1883954340,8250,8240,8250,8240,1234
|
||||
20250429,103200,1873776350,8250,8250,8250,8240,3333
|
||||
20250429,103100,1846281650,8250,8250,8260,8240,1175
|
||||
20250429,103000,1836588520,8250,8260,8260,8250,1112
|
||||
20250429,102900,1827409090,8250,8240,8260,8240,290
|
||||
20250429,102800,1825014850,8250,8250,8260,8240,3862
|
||||
20250429,102700,1793150340,8260,8250,8270,8250,5031
|
||||
20250429,102600,1751596010,8260,8250,8260,8250,526
|
||||
20250429,102500,1747253610,8260,8260,8270,8250,2730
|
||||
20250429,102400,1724704040,8260,8230,8260,8230,7122
|
||||
20250429,102300,1665908670,8230,8230,8250,8230,12830
|
||||
20250429,102200,1560181920,8230,8230,8240,8230,215
|
||||
20250429,102100,1558412370,8230,8240,8250,8230,1989
|
||||
20250429,102000,1542023880,8250,8240,8250,8240,5366
|
||||
20250429,101900,1497755040,8250,8250,8250,8240,2141
|
||||
20250429,101800,1480096930,8250,8240,8260,8240,7297
|
||||
20250429,101700,1419894710,8230,8230,8250,8220,4098
|
||||
20250429,101600,1386117400,8230,8230,8240,8220,1391
|
||||
20250429,101500,1374669170,8230,8230,8240,8220,1273
|
||||
20250429,101400,1364192330,8240,8220,8250,8210,5772
|
||||
20250429,101300,1316659725,8220,8220,8230,8210,6228
|
||||
20250429,101200,1265465955,8230,8210,8230,8190,8495
|
||||
20250429,101100,1195653245,8210,8190,8230,8170,11718
|
||||
20250429,101000,1099578065,8200,8190,8200,8190,2954
|
||||
20250429,100900,1075378375,8200,8190,8200,8190,2479
|
||||
20250429,100800,1055053855,8190,8190,8200,8190,2498
|
||||
20250429,100700,1034576995,8190,8190,8210,8190,4940
|
||||
20250429,100600,994069635,8195,8180,8200,8180,4768
|
||||
20250429,100500,955026995,8180,8190,8190,8180,255
|
||||
20250429,100400,952940765,8180,8180,8190,8180,1058
|
||||
20250429,100300,944286045,8180,8180,8190,8170,650
|
||||
20250429,100200,938967655,8190,8190,8190,8180,140
|
||||
20250429,100100,937821205,8180,8170,8190,8170,1269
|
||||
20250429,100000,927440775,8170,8160,8180,8160,2853
|
||||
20250429,095900,904137325,8170,8180,8190,8170,1531
|
||||
20250429,095800,891621165,8180,8180,8190,8180,4148
|
||||
20250429,095700,857663295,8170,8180,8180,8170,1874
|
||||
20250429,095600,842337655,8170,8160,8190,8160,4358
|
||||
20250429,095500,806692305,8170,8150,8170,8150,184
|
||||
20250429,095400,805190635,8170,8150,8170,8150,425
|
||||
20250429,095300,801722915,8160,8150,8160,8150,819
|
||||
20250429,095200,795047085,8150,8170,8170,8150,1126
|
||||
20250429,095100,785855265,8160,8160,8170,8150,396
|
||||
20250429,095000,782624605,8160,8160,8170,8150,4924
|
||||
20250429,094900,742428455,8170,8160,8170,8160,410
|
||||
20250429,094800,739082355,8160,8160,8170,8160,144
|
||||
20250429,094700,737907255,8170,8160,8170,8160,523
|
||||
20250429,094600,733638995,8170,8170,8170,8160,238
|
||||
20250429,094500,731694775,8160,8170,8170,8160,356
|
||||
20250429,094400,728787045,8170,8170,8170,8160,355
|
||||
20250429,094300,725886815,8170,8170,8180,8160,1667
|
||||
20250429,094200,712267475,8180,8150,8180,8150,8052
|
||||
20250429,094100,646501875,8160,8160,8170,8150,832
|
||||
20250429,094000,639712805,8160,8160,8170,8150,331
|
||||
20250429,093900,637011905,8160,8150,8160,8150,295
|
||||
20250429,093800,634607095,8150,8160,8160,8150,1042
|
||||
20250429,093700,626105495,8160,8170,8170,8160,2523
|
||||
20250429,093600,605498935,8170,8160,8180,8160,1244
|
||||
20250429,093500,595337045,8180,8170,8180,8160,1639
|
||||
20250429,093400,581944135,8160,8160,8170,8160,249
|
||||
20250429,093300,579911575,8160,8170,8170,8160,2521
|
||||
20250429,093200,559337655,8170,8160,8170,8160,789
|
||||
20250429,093100,552898105,8160,8160,8170,8160,1652
|
||||
20250429,093000,539415465,8170,8160,8170,8160,545
|
||||
20250429,092900,534966265,8160,8150,8160,8150,1879
|
||||
20250429,092800,519637125,8150,8160,8160,8150,1535
|
||||
20250429,092700,507118895,8160,8160,8170,8150,3666
|
||||
20250429,092600,477194975,8160,8160,8160,8150,3080
|
||||
20250429,092500,452066435,8150,8120,8150,8120,8028
|
||||
20250429,092400,386693995,8120,8120,8130,8110,1160
|
||||
20250429,092300,377265505,8110,8100,8120,8100,1136
|
||||
20250429,092200,368053745,8100,8090,8100,8090,2881
|
||||
20250429,092100,344722415,8080,8090,8090,8080,212
|
||||
20250429,092000,343009325,8080,8100,8110,8080,823
|
||||
20250429,091900,336348935,8090,8080,8110,8070,1602
|
||||
20250429,091800,323403545,8080,8080,8080,8070,1288
|
||||
20250429,091700,312996515,8080,8080,8110,8080,3122
|
||||
20250429,091600,287740305,8080,8090,8100,8080,1522
|
||||
20250429,091500,275422025,8090,8080,8090,8080,435
|
||||
20250429,091400,271903665,8080,8090,8100,8080,2315
|
||||
20250429,091300,253176005,8090,8080,8100,8080,460
|
||||
20250429,091200,249453845,8080,8100,8100,8080,352
|
||||
20250429,091100,246609165,8080,8090,8100,8070,4684
|
||||
20250429,091000,208741175,8080,8090,8100,8080,1145
|
||||
20250429,090900,199481115,8090,8090,8100,8080,1416
|
||||
20250429,090800,188023595,8090,8110,8110,8080,5736
|
||||
20250429,090700,141549745,8120,8110,8130,8110,2175
|
||||
20250429,090600,123887325,8110,8120,8130,8110,3177
|
||||
20250429,090500,98104835,8110,8140,8140,8110,2975
|
||||
20250429,090400,73918505,8130,8145,8150,8130,748
|
||||
20250429,090300,67826800,8140,8150,8150,8130,210
|
||||
20250429,090200,66117270,8150,8170,8170,8140,1816
|
||||
20250429,090100,51295180,8160,8180,8190,8160,3546
|
||||
20250429,090000,22293450,8160,8190,8190,8160,2723
|
||||
|
Reference in New Issue
Block a user