Update 2025-04-29 2740 candle_min
This commit is contained in:
614
045660/min/candle-20250429.csv
Normal file
614
045660/min/candle-20250429.csv
Normal file
@@ -0,0 +1,614 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,191200,3514972000,26050,26050,26050,26050,3214
|
||||
20250429,191100,3514972000,26050,26050,26050,26050,0
|
||||
20250429,191000,3514972000,26050,26050,26050,26050,0
|
||||
20250429,190900,3514972000,26050,26050,26050,26050,0
|
||||
20250429,190800,3514972000,26050,26050,26050,26050,0
|
||||
20250429,190700,3514972000,26050,26050,26050,26050,0
|
||||
20250429,190600,3514972000,26050,26050,26050,26050,0
|
||||
20250429,190500,3514972000,26050,26050,26050,26050,0
|
||||
20250429,190400,3514972000,26050,26050,26050,26050,0
|
||||
20250429,190300,3514972000,26050,26050,26050,26050,0
|
||||
20250429,190200,3514972000,26050,26050,26050,26050,0
|
||||
20250429,190100,3514972000,26050,26050,26050,26050,0
|
||||
20250429,190000,3514972000,26050,26050,26050,26050,0
|
||||
20250429,185900,3514972000,26050,26050,26050,26050,0
|
||||
20250429,185800,3514972000,26050,26050,26050,26050,0
|
||||
20250429,185700,3514972000,26050,26050,26050,26050,0
|
||||
20250429,185600,3514972000,26050,26050,26050,26050,0
|
||||
20250429,185500,3514972000,26050,26050,26050,26050,0
|
||||
20250429,185400,3514972000,26050,26050,26050,26050,0
|
||||
20250429,185300,3514972000,26050,26050,26050,26050,0
|
||||
20250429,185200,3514972000,26050,26050,26050,26050,0
|
||||
20250429,185100,3514972000,26050,26050,26050,26050,0
|
||||
20250429,185000,3514972000,26050,26050,26050,26050,0
|
||||
20250429,184900,3514972000,26050,26050,26050,26050,0
|
||||
20250429,184800,3514972000,26050,26050,26050,26050,0
|
||||
20250429,184700,3514972000,26050,26050,26050,26050,0
|
||||
20250429,184600,3514972000,26050,26050,26050,26050,0
|
||||
20250429,184500,3514972000,26050,26050,26050,26050,0
|
||||
20250429,184400,3514972000,26050,26050,26050,26050,0
|
||||
20250429,184300,3514972000,26050,26050,26050,26050,0
|
||||
20250429,184200,3514972000,26050,26050,26050,26050,3214
|
||||
20250429,184100,3514972000,26050,26050,26050,26050,0
|
||||
20250429,184000,3514972000,26050,26050,26050,26050,0
|
||||
20250429,183900,3514972000,26050,26050,26050,26050,0
|
||||
20250429,183800,3514972000,26050,26050,26050,26050,0
|
||||
20250429,183700,3514972000,26050,26050,26050,26050,0
|
||||
20250429,183600,3514972000,26050,26050,26050,26050,0
|
||||
20250429,183500,3514972000,26050,26050,26050,26050,0
|
||||
20250429,183400,3514972000,26050,26050,26050,26050,0
|
||||
20250429,183300,3514972000,26050,26050,26050,26050,0
|
||||
20250429,183200,3514972000,26050,26050,26050,26050,0
|
||||
20250429,183100,3514972000,26050,26050,26050,26050,0
|
||||
20250429,183000,3514972000,26050,26050,26050,26050,0
|
||||
20250429,182900,3514972000,26050,26050,26050,26050,0
|
||||
20250429,182800,3514972000,26050,26050,26050,26050,0
|
||||
20250429,182700,3514972000,26050,26050,26050,26050,0
|
||||
20250429,182600,3514972000,26050,26050,26050,26050,0
|
||||
20250429,182500,3514972000,26050,26050,26050,26050,0
|
||||
20250429,182400,3514972000,26050,26050,26050,26050,0
|
||||
20250429,182300,3514972000,26050,26050,26050,26050,0
|
||||
20250429,182200,3514972000,26050,26050,26050,26050,0
|
||||
20250429,182100,3514972000,26050,26050,26050,26050,0
|
||||
20250429,182000,3514972000,26050,26050,26050,26050,0
|
||||
20250429,181900,3514972000,26050,26050,26050,26050,0
|
||||
20250429,181800,3514972000,26050,26050,26050,26050,0
|
||||
20250429,181700,3514972000,26050,26050,26050,26050,0
|
||||
20250429,181600,3514972000,26050,26050,26050,26050,0
|
||||
20250429,181500,3514972000,26050,26050,26050,26050,0
|
||||
20250429,181400,3514972000,26050,26050,26050,26050,0
|
||||
20250429,181300,3514972000,26050,26050,26050,26050,0
|
||||
20250429,181200,3514972000,26050,26050,26050,26050,3214
|
||||
20250429,181100,3514972000,26050,26050,26050,26050,0
|
||||
20250429,181000,3514972000,26050,26050,26050,26050,0
|
||||
20250429,180900,3514972000,26050,26050,26050,26050,0
|
||||
20250429,180800,3514972000,26050,26050,26050,26050,0
|
||||
20250429,180700,3514972000,26050,26050,26050,26050,0
|
||||
20250429,180600,3514972000,26050,26050,26050,26050,0
|
||||
20250429,180500,3514972000,26050,26050,26050,26050,0
|
||||
20250429,180400,3514972000,26050,26050,26050,26050,0
|
||||
20250429,180300,3514972000,26050,26050,26050,26050,0
|
||||
20250429,180200,3514972000,26050,26050,26050,26050,0
|
||||
20250429,180100,3514972000,26050,26050,26050,26050,0
|
||||
20250429,180000,3514972000,26050,26050,26050,26050,0
|
||||
20250429,175900,3514972000,26050,26050,26050,26050,0
|
||||
20250429,175800,3514972000,26050,26050,26050,26050,0
|
||||
20250429,175700,3514972000,26050,26050,26050,26050,0
|
||||
20250429,175600,3514972000,26050,26050,26050,26050,0
|
||||
20250429,175500,3514972000,26050,26050,26050,26050,0
|
||||
20250429,175400,3514972000,26050,26050,26050,26050,0
|
||||
20250429,175300,3514972000,26050,26050,26050,26050,0
|
||||
20250429,175200,3514972000,26050,26050,26050,26050,0
|
||||
20250429,175100,3514972000,26050,26050,26050,26050,0
|
||||
20250429,175000,3514972000,26050,26050,26050,26050,0
|
||||
20250429,174900,3514972000,26050,26050,26050,26050,0
|
||||
20250429,174800,3514972000,26050,26050,26050,26050,0
|
||||
20250429,174700,3514972000,26050,26050,26050,26050,0
|
||||
20250429,174600,3514972000,26050,26050,26050,26050,0
|
||||
20250429,174500,3514972000,26050,26050,26050,26050,0
|
||||
20250429,174400,3514972000,26050,26050,26050,26050,0
|
||||
20250429,174300,3514972000,26050,26050,26050,26050,0
|
||||
20250429,174200,3514972000,26050,26050,26050,26050,3214
|
||||
20250429,174100,3514972000,26050,26050,26050,26050,0
|
||||
20250429,174000,3514972000,26050,26050,26050,26050,0
|
||||
20250429,173900,3514972000,26050,26050,26050,26050,0
|
||||
20250429,173800,3514972000,26050,26050,26050,26050,0
|
||||
20250429,173700,3514972000,26050,26050,26050,26050,0
|
||||
20250429,173600,3514972000,26050,26050,26050,26050,0
|
||||
20250429,173500,3514972000,26050,26050,26050,26050,0
|
||||
20250429,173400,3514972000,26050,26050,26050,26050,0
|
||||
20250429,173300,3514972000,26050,26050,26050,26050,0
|
||||
20250429,173200,3514972000,26050,26050,26050,26050,0
|
||||
20250429,173100,3514972000,26050,26050,26050,26050,0
|
||||
20250429,173000,3514972000,26050,26050,26050,26050,0
|
||||
20250429,172900,3514972000,26050,26050,26050,26050,0
|
||||
20250429,172800,3514972000,26050,26050,26050,26050,0
|
||||
20250429,172700,3514972000,26050,26050,26050,26050,0
|
||||
20250429,172600,3514972000,26050,26050,26050,26050,0
|
||||
20250429,172500,3514972000,26050,26050,26050,26050,0
|
||||
20250429,172400,3514972000,26050,26050,26050,26050,0
|
||||
20250429,172300,3514972000,26050,26050,26050,26050,0
|
||||
20250429,172200,3514972000,26050,26050,26050,26050,0
|
||||
20250429,172100,3514972000,26050,26050,26050,26050,0
|
||||
20250429,172000,3514972000,26050,26050,26050,26050,0
|
||||
20250429,171900,3514972000,26050,26050,26050,26050,0
|
||||
20250429,171800,3514972000,26050,26050,26050,26050,0
|
||||
20250429,171700,3514972000,26050,26050,26050,26050,0
|
||||
20250429,171600,3514972000,26050,26050,26050,26050,0
|
||||
20250429,171500,3514972000,26050,26050,26050,26050,0
|
||||
20250429,171400,3514972000,26050,26050,26050,26050,0
|
||||
20250429,171300,3514972000,26050,26050,26050,26050,0
|
||||
20250429,171200,3514972000,26050,26050,26050,26050,3214
|
||||
20250429,171100,3514972000,26050,26050,26050,26050,0
|
||||
20250429,171000,3514972000,26050,26050,26050,26050,0
|
||||
20250429,170900,3514972000,26050,26050,26050,26050,0
|
||||
20250429,170800,3514972000,26050,26050,26050,26050,0
|
||||
20250429,170700,3514972000,26050,26050,26050,26050,0
|
||||
20250429,170600,3514972000,26050,26050,26050,26050,0
|
||||
20250429,170500,3514972000,26050,26050,26050,26050,0
|
||||
20250429,170400,3514972000,26050,26050,26050,26050,0
|
||||
20250429,170300,3514972000,26050,26050,26050,26050,0
|
||||
20250429,170200,3514972000,26050,26050,26050,26050,0
|
||||
20250429,170100,3514972000,26050,26050,26050,26050,0
|
||||
20250429,170000,3514972000,26050,26050,26050,26050,0
|
||||
20250429,165900,3514972000,26050,26050,26050,26050,0
|
||||
20250429,165800,3514972000,26050,26050,26050,26050,0
|
||||
20250429,165700,3514972000,26050,26050,26050,26050,0
|
||||
20250429,165600,3514972000,26050,26050,26050,26050,0
|
||||
20250429,165500,3514972000,26050,26050,26050,26050,0
|
||||
20250429,165400,3514972000,26050,26050,26050,26050,0
|
||||
20250429,165300,3514972000,26050,26050,26050,26050,0
|
||||
20250429,165200,3514972000,26050,26050,26050,26050,0
|
||||
20250429,165100,3514972000,26050,26050,26050,26050,0
|
||||
20250429,165000,3514972000,26050,26050,26050,26050,0
|
||||
20250429,164900,3514972000,26050,26050,26050,26050,0
|
||||
20250429,164800,3514972000,26050,26050,26050,26050,0
|
||||
20250429,164700,3514972000,26050,26050,26050,26050,0
|
||||
20250429,164600,3514972000,26050,26050,26050,26050,0
|
||||
20250429,164500,3514972000,26050,26050,26050,26050,0
|
||||
20250429,164400,3514972000,26050,26050,26050,26050,0
|
||||
20250429,164300,3514972000,26050,26050,26050,26050,0
|
||||
20250429,164200,3514972000,26050,26050,26050,26050,3214
|
||||
20250429,164100,3514972000,26050,26050,26050,26050,0
|
||||
20250429,164000,3514972000,26050,26050,26050,26050,0
|
||||
20250429,163900,3514972000,26050,26050,26050,26050,0
|
||||
20250429,163800,3514972000,26050,26050,26050,26050,0
|
||||
20250429,163700,3514972000,26050,26050,26050,26050,0
|
||||
20250429,163600,3514972000,26050,26050,26050,26050,0
|
||||
20250429,163500,3514972000,26050,26050,26050,26050,0
|
||||
20250429,163400,3514972000,26050,26050,26050,26050,0
|
||||
20250429,163300,3514972000,26050,26050,26050,26050,0
|
||||
20250429,163200,3514972000,26050,26050,26050,26050,0
|
||||
20250429,163100,3514972000,26050,26050,26050,26050,0
|
||||
20250429,163000,3514972000,26050,26050,26050,26050,0
|
||||
20250429,162900,3514972000,26050,26050,26050,26050,0
|
||||
20250429,162800,3514972000,26050,26050,26050,26050,0
|
||||
20250429,162700,3514972000,26050,26050,26050,26050,0
|
||||
20250429,162600,3514972000,26050,26050,26050,26050,0
|
||||
20250429,162500,3514972000,26050,26050,26050,26050,0
|
||||
20250429,162400,3514972000,26050,26050,26050,26050,0
|
||||
20250429,162300,3514972000,26050,26050,26050,26050,0
|
||||
20250429,162200,3514972000,26050,26050,26050,26050,0
|
||||
20250429,162100,3514972000,26050,26050,26050,26050,0
|
||||
20250429,162000,3514972000,26050,26050,26050,26050,0
|
||||
20250429,161900,3514972000,26050,26050,26050,26050,0
|
||||
20250429,161800,3514972000,26050,26050,26050,26050,0
|
||||
20250429,161700,3514972000,26050,26050,26050,26050,0
|
||||
20250429,161600,3514972000,26050,26050,26050,26050,0
|
||||
20250429,161500,3514972000,26050,26050,26050,26050,0
|
||||
20250429,161400,3514972000,26050,26050,26050,26050,0
|
||||
20250429,161300,3514972000,26050,26050,26050,26050,0
|
||||
20250429,161200,3514972000,26050,26050,26050,26050,3214
|
||||
20250429,161100,3514972000,26050,26050,26050,26050,0
|
||||
20250429,161000,3514972000,26050,26050,26050,26050,0
|
||||
20250429,160900,3514972000,26050,26050,26050,26050,0
|
||||
20250429,160800,3514972000,26050,26050,26050,26050,0
|
||||
20250429,160700,3514972000,26050,26050,26050,26050,0
|
||||
20250429,160600,3514972000,26050,26050,26050,26050,0
|
||||
20250429,160500,3514972000,26050,26050,26050,26050,0
|
||||
20250429,160400,3514972000,26050,26050,26050,26050,0
|
||||
20250429,160300,3514972000,26050,26050,26050,26050,0
|
||||
20250429,160200,3514972000,26050,26050,26050,26050,0
|
||||
20250429,160100,3514972000,26050,26050,26050,26050,0
|
||||
20250429,160000,3514972000,26050,26050,26050,26050,0
|
||||
20250429,155900,3514972000,26050,26050,26050,26050,0
|
||||
20250429,155800,3514972000,26050,26050,26050,26050,0
|
||||
20250429,155700,3514972000,26050,26050,26050,26050,0
|
||||
20250429,155600,3514972000,26050,26050,26050,26050,0
|
||||
20250429,155500,3514972000,26050,26050,26050,26050,0
|
||||
20250429,155400,3514972000,26050,26050,26050,26050,0
|
||||
20250429,155300,3514972000,26050,26050,26050,26050,0
|
||||
20250429,155200,3514972000,26050,26050,26050,26050,0
|
||||
20250429,155100,3514972000,26050,26050,26050,26050,0
|
||||
20250429,155000,3514972000,26050,26050,26050,26050,0
|
||||
20250429,154900,3514972000,26050,26050,26050,26050,0
|
||||
20250429,154800,3514972000,26050,26050,26050,26050,0
|
||||
20250429,154700,3514972000,26050,26050,26050,26050,0
|
||||
20250429,154600,3514972000,26050,26050,26050,26050,0
|
||||
20250429,154500,3514972000,26050,26050,26050,26050,0
|
||||
20250429,154400,3514972000,26050,26050,26050,26050,0
|
||||
20250429,154300,3514972000,26050,26050,26050,26050,0
|
||||
20250429,154200,3514972000,26050,26050,26050,26050,3214
|
||||
20250429,154100,3514972000,26050,26050,26050,26050,0
|
||||
20250429,154000,3514972000,26050,26050,26050,26050,0
|
||||
20250429,153900,3514972000,26050,26050,26050,26050,0
|
||||
20250429,153800,3514972000,26050,26050,26050,26050,0
|
||||
20250429,153700,3514972000,26050,26050,26050,26050,0
|
||||
20250429,153600,3514972000,26050,26050,26050,26050,0
|
||||
20250429,153500,3514972000,26050,26050,26050,26050,0
|
||||
20250429,153400,3514972000,26050,26050,26050,26050,0
|
||||
20250429,153300,3514972000,26050,26050,26050,26050,0
|
||||
20250429,153200,3514972000,26050,26050,26050,26050,0
|
||||
20250429,153100,3514972000,26050,26050,26050,26050,0
|
||||
20250429,153000,3514972000,26050,26050,26050,26050,3214
|
||||
20250429,152900,3431247300,26100,26100,26100,26100,0
|
||||
20250429,152800,3431247300,26100,26100,26100,26100,0
|
||||
20250429,152700,3431247300,26100,26100,26100,26100,0
|
||||
20250429,152600,3431247300,26100,26100,26100,26100,0
|
||||
20250429,152500,3431247300,26100,26100,26100,26100,0
|
||||
20250429,152400,3431247300,26100,26100,26100,26100,0
|
||||
20250429,152300,3431247300,26100,26100,26100,26100,0
|
||||
20250429,152200,3431247300,26100,26100,26100,26100,0
|
||||
20250429,152100,3431247300,26100,26100,26100,26100,0
|
||||
20250429,152000,3431247300,26100,26100,26100,26100,0
|
||||
20250429,151900,3431247300,26100,26100,26100,26050,482
|
||||
20250429,151800,3418689050,26100,26100,26100,26100,310
|
||||
20250429,151700,3410598050,26100,26100,26100,26100,375
|
||||
20250429,151600,3400810550,26100,26100,26100,26050,359
|
||||
20250429,151500,3391441650,26100,26025,26100,26025,177
|
||||
20250429,151400,3386833250,26000,26000,26000,26000,200
|
||||
20250429,151300,3381633250,26100,26100,26100,26100,59
|
||||
20250429,151200,3380093350,26100,26000,26100,26000,699
|
||||
20250429,151100,3361915050,26000,26000,26000,26000,56
|
||||
20250429,151000,3360459050,26100,26050,26100,26050,844
|
||||
20250429,150900,3338472800,26100,26100,26100,26050,264
|
||||
20250429,150800,3331582850,26100,26100,26100,26100,147
|
||||
20250429,150700,3327746150,26100,26100,26100,26100,378
|
||||
20250429,150600,3317880350,26100,26100,26150,26100,623
|
||||
20250429,150500,3301595050,26100,26100,26100,26100,182
|
||||
20250429,150400,3296844850,26150,26150,26150,26100,591
|
||||
20250429,150300,3281418000,26150,26150,26150,26100,439
|
||||
20250429,150200,3269952600,26100,26150,26150,26100,95
|
||||
20250429,150100,3267471900,26100,26100,26100,26100,402
|
||||
20250429,150000,3256979700,26050,26150,26150,26050,159
|
||||
20250429,145900,3252832650,26150,26050,26150,26050,58
|
||||
20250429,145800,3251316150,26100,26100,26100,26100,30
|
||||
20250429,145700,3250533150,26100,26100,26100,26100,0
|
||||
20250429,145600,3250533150,26100,26050,26100,26050,398
|
||||
20250429,145500,3240147250,26050,26050,26050,26050,174
|
||||
20250429,145400,3235614550,26050,26050,26050,26050,302
|
||||
20250429,145300,3227747450,26050,26050,26050,26050,89
|
||||
20250429,145200,3225429000,26100,26200,26200,26100,942
|
||||
20250429,145100,3200838100,26150,26150,26150,26150,100
|
||||
20250429,145000,3198223100,26150,26150,26150,26150,18
|
||||
20250429,144900,3197752400,26150,26150,26150,26150,26
|
||||
20250429,144800,3197072500,26150,26200,26200,26150,589
|
||||
20250429,144700,3181668000,26200,26150,26200,26150,11
|
||||
20250429,144600,3181380100,26200,26150,26200,26150,112
|
||||
20250429,144500,3178447700,26200,26200,26200,26150,19
|
||||
20250429,144400,3177950400,26200,26200,26200,26200,92
|
||||
20250429,144300,3175540000,26200,26200,26200,26200,0
|
||||
20250429,144200,3175540000,26200,26200,26200,26200,46
|
||||
20250429,144100,3174334800,26150,26150,26150,26150,206
|
||||
20250429,144000,3168947900,26150,26150,26150,26150,52
|
||||
20250429,143900,3167588100,26150,26150,26150,26100,248
|
||||
20250429,143800,3161111950,26150,26100,26150,26100,101
|
||||
20250429,143700,3158471300,26150,26150,26150,26150,5
|
||||
20250429,143600,3158340550,26150,26150,26150,26150,89
|
||||
20250429,143500,3156013200,26150,26150,26150,26150,0
|
||||
20250429,143400,3156013200,26150,26150,26150,26150,71
|
||||
20250429,143300,3154156550,26150,26150,26150,26150,39
|
||||
20250429,143200,3153136700,26200,26200,26200,26200,2
|
||||
20250429,143100,3153084300,26150,26150,26150,26150,66
|
||||
20250429,143000,3151358400,26200,26200,26200,26200,2
|
||||
20250429,142900,3151306000,26200,26100,26200,26100,235
|
||||
20250429,142800,3145157750,26150,26150,26150,26150,14
|
||||
20250429,142700,3144791650,26150,26150,26150,26150,7
|
||||
20250429,142600,3144608600,26100,26150,26150,26100,16
|
||||
20250429,142500,3144190500,26150,26150,26150,26150,43
|
||||
20250429,142400,3143066050,26150,26100,26150,26100,101
|
||||
20250429,142300,3140429900,26150,26150,26150,26150,82
|
||||
20250429,142200,3138285600,26150,26150,26150,26150,62
|
||||
20250429,142100,3136664300,26150,26150,26150,26150,202
|
||||
20250429,142000,3131382000,26150,26200,26200,26150,127
|
||||
20250429,141900,3128060700,26150,26150,26150,26150,0
|
||||
20250429,141800,3128060700,26150,26150,26150,26150,53
|
||||
20250429,141700,3126674750,26100,26100,26150,26100,287
|
||||
20250429,141600,3119181950,26100,26150,26150,26100,4
|
||||
20250429,141500,3119077400,26150,26150,26150,26150,116
|
||||
20250429,141400,3116044000,26150,26150,26150,26150,143
|
||||
20250429,141300,3112304550,26150,26150,26150,26150,0
|
||||
20250429,141200,3112304550,26150,26150,26150,26150,83
|
||||
20250429,141100,3110134100,26100,26100,26100,26100,40
|
||||
20250429,141000,3109090100,26100,26050,26100,26050,35
|
||||
20250429,140900,3108177600,26100,26100,26100,26100,5
|
||||
20250429,140800,3108047100,26100,26100,26100,26100,7
|
||||
20250429,140700,3107864400,26100,26100,26100,26050,1290
|
||||
20250429,140600,3074204850,26100,26050,26100,26050,207
|
||||
20250429,140500,3068802500,26050,26100,26100,26050,162
|
||||
20250429,140400,3064581900,26100,26100,26100,26100,20
|
||||
20250429,140300,3064059900,26100,26050,26100,26050,39
|
||||
20250429,140200,3063043450,26050,26050,26050,26050,80
|
||||
20250429,140100,3060959450,26050,26050,26050,26050,0
|
||||
20250429,140000,3060959450,26050,26100,26100,26050,214
|
||||
20250429,135900,3055374550,26100,26100,26100,26100,0
|
||||
20250429,135800,3055374550,26100,26100,26100,26100,70
|
||||
20250429,135700,3053547550,26050,26050,26050,26050,0
|
||||
20250429,135600,3053547550,26050,26050,26050,26050,71
|
||||
20250429,135500,3051698000,26100,26100,26100,26100,0
|
||||
20250429,135400,3051698000,26100,26100,26100,26100,6
|
||||
20250429,135300,3051541400,26100,26050,26100,26050,212
|
||||
20250429,135200,3046016900,26050,26100,26100,26050,166
|
||||
20250429,135100,3041690900,26050,26100,26100,26050,31
|
||||
20250429,135000,3040883300,26100,26100,26100,26100,1
|
||||
20250429,134900,3040857200,26050,26050,26050,26050,29
|
||||
20250429,134800,3040101750,26050,26050,26100,26050,139
|
||||
20250429,134700,3036479300,26050,26050,26050,26050,0
|
||||
20250429,134600,3036479300,26050,26050,26050,26050,128
|
||||
20250429,134500,3033144900,26050,26050,26050,26050,154
|
||||
20250429,134400,3029133200,26050,26050,26050,26050,0
|
||||
20250429,134300,3029133200,26050,26050,26050,26050,100
|
||||
20250429,134200,3026528200,26100,26100,26100,26100,7
|
||||
20250429,134100,3026345500,26150,26150,26150,26150,34
|
||||
20250429,134000,3025456400,26100,26100,26100,26100,2
|
||||
20250429,133900,3025404200,26100,26100,26100,26100,2
|
||||
20250429,133800,3025352000,26100,26100,26100,26100,243
|
||||
20250429,133700,3019009700,26100,26100,26100,26100,0
|
||||
20250429,133600,3019009700,26100,26100,26100,26100,50
|
||||
20250429,133500,3017704700,26100,26100,26100,26100,6
|
||||
20250429,133400,3017548100,26100,26100,26100,26100,5
|
||||
20250429,133300,3017417600,26100,26075,26100,26050,15
|
||||
20250429,133200,3017026650,26075,26075,26075,26075,10
|
||||
20250429,133100,3016765900,26100,26100,26100,26100,57
|
||||
20250429,133000,3015278200,26100,26100,26100,26100,6
|
||||
20250429,132900,3015121600,26100,26100,26100,26100,51
|
||||
20250429,132800,3013790500,26100,26100,26100,26100,9
|
||||
20250429,132700,3013555600,26050,26100,26100,26050,15
|
||||
20250429,132600,3013164800,26050,26050,26050,26050,607
|
||||
20250429,132500,2997352450,26050,26050,26050,26050,0
|
||||
20250429,132400,2997352450,26050,26050,26100,26050,105
|
||||
20250429,132300,2994612150,26100,26100,26100,26100,200
|
||||
20250429,132200,2989392150,26100,26050,26100,26050,58
|
||||
20250429,132100,2987879350,26050,26050,26050,26050,193
|
||||
20250429,132000,2982851700,26100,26100,26100,26100,0
|
||||
20250429,131900,2982851700,26100,26100,26100,26100,1
|
||||
20250429,131800,2982825600,26050,26075,26075,26050,265
|
||||
20250429,131700,2975921575,26075,26075,26075,26075,8
|
||||
20250429,131600,2975712975,26075,26100,26100,26075,121
|
||||
20250429,131500,2972555850,26100,26100,26100,26100,57
|
||||
20250429,131400,2971068150,26100,26100,26100,26100,0
|
||||
20250429,131300,2971068150,26100,26100,26100,26100,3
|
||||
20250429,131200,2970989850,26050,26050,26050,26050,142
|
||||
20250429,131100,2967290750,26050,26050,26100,26050,49
|
||||
20250429,131000,2966012000,26050,26050,26050,26050,5
|
||||
20250429,130900,2965881750,26050,26050,26050,26050,16
|
||||
20250429,130800,2965464950,26050,26050,26100,26050,93
|
||||
20250429,130700,2963040000,26050,26050,26050,26050,44
|
||||
20250429,130600,2961893800,26050,26050,26050,26050,87
|
||||
20250429,130500,2959627450,26050,26050,26050,26050,22
|
||||
20250429,130400,2959054350,26100,26050,26100,26050,13
|
||||
20250429,130300,2958715150,26050,26100,26100,26050,13
|
||||
20250429,130200,2958376000,26050,26050,26050,26050,4
|
||||
20250429,130100,2958271800,26050,26050,26050,26050,1
|
||||
20250429,130000,2958245750,26050,26050,26050,26050,0
|
||||
20250429,125900,2958245750,26050,26050,26050,26050,0
|
||||
20250429,125800,2958245750,26050,26050,26050,26050,174
|
||||
20250429,125700,2953713050,26050,26050,26050,26050,102
|
||||
20250429,125600,2951055950,26050,26050,26050,26050,114
|
||||
20250429,125500,2948086250,26050,26050,26100,26050,539
|
||||
20250429,125400,2934045150,26100,26050,26100,26050,107
|
||||
20250429,125300,2931256900,26050,26050,26050,26050,55
|
||||
20250429,125200,2929824150,26100,26100,26100,26100,420
|
||||
20250429,125100,2918862150,26100,26100,26100,26050,530
|
||||
20250429,125000,2905032150,26100,26100,26100,26100,2
|
||||
20250429,124900,2904979950,26100,26050,26100,26050,43
|
||||
20250429,124800,2903859200,26050,26050,26100,26050,159
|
||||
20250429,124700,2899710350,26100,26100,26150,26100,112
|
||||
20250429,124600,2896787100,26100,26100,26100,26100,102
|
||||
20250429,124500,2894124900,26100,26050,26100,26050,53
|
||||
20250429,124400,2892741650,26050,26050,26050,26050,2
|
||||
20250429,124300,2892689550,26050,26050,26100,26050,46
|
||||
20250429,124200,2891491200,26050,26050,26050,26050,1
|
||||
20250429,124100,2891465150,26050,26100,26100,26050,227
|
||||
20250429,124000,2885546800,26050,26100,26100,26050,451
|
||||
20250429,123900,2873776200,26050,26050,26050,26050,3
|
||||
20250429,123800,2873698050,26050,26100,26100,26050,21
|
||||
20250429,123700,2873150000,26150,26050,26150,26050,3
|
||||
20250429,123600,2873071700,26100,26050,26100,26050,4
|
||||
20250429,123500,2872967350,26050,26100,26100,26050,52
|
||||
20250429,123400,2871612250,26050,26100,26100,26050,58
|
||||
20250429,123300,2870100700,26100,26100,26100,26100,39
|
||||
20250429,123200,2869082800,26100,26150,26150,26100,51
|
||||
20250429,123100,2867751650,26050,26100,26100,26050,277
|
||||
20250429,123000,2860529600,26100,26100,26100,26100,0
|
||||
20250429,122900,2860529600,26100,26100,26100,26100,92
|
||||
20250429,122800,2858128400,26050,26100,26100,26050,76
|
||||
20250429,122700,2856145550,26050,26100,26100,26050,231
|
||||
20250429,122600,2850118700,26100,26100,26100,26100,210
|
||||
20250429,122500,2844637700,26150,26150,26150,26150,12
|
||||
20250429,122400,2844323900,26125,26125,26125,26125,100
|
||||
20250429,122300,2841711400,26100,26100,26150,26100,530
|
||||
20250429,122200,2827878350,26100,26150,26150,26100,7
|
||||
20250429,122100,2827695600,26100,26100,26100,26100,200
|
||||
20250429,122000,2822475600,26100,26150,26200,26100,481
|
||||
20250429,121900,2809920450,26150,26150,26150,26150,803
|
||||
20250429,121800,2788922000,26150,26150,26150,26150,11
|
||||
20250429,121700,2788634350,26150,26200,26200,26150,53
|
||||
20250429,121600,2787245800,26150,26150,26150,26150,1
|
||||
20250429,121500,2787219650,26150,26200,26200,26150,59
|
||||
20250429,121400,2785673950,26200,26200,26200,26150,27
|
||||
20250429,121300,2784966750,26200,26200,26200,26200,48
|
||||
20250429,121200,2783709150,26150,26150,26150,26150,66
|
||||
20250429,121100,2781983250,26150,26150,26150,26150,0
|
||||
20250429,121000,2781983250,26150,26200,26200,26150,139
|
||||
20250429,120900,2778348150,26200,26200,26200,26200,39
|
||||
20250429,120800,2777326350,26200,26200,26200,26150,78
|
||||
20250429,120700,2775282800,26200,26200,26200,26200,1
|
||||
20250429,120600,2775256600,26200,26200,26200,26200,0
|
||||
20250429,120500,2775256600,26200,26200,26200,26200,0
|
||||
20250429,120400,2775256600,26200,26150,26200,26150,327
|
||||
20250429,120300,2766689250,26150,26150,26150,26150,1
|
||||
20250429,120200,2766663100,26150,26100,26150,26100,113
|
||||
20250429,120100,2763708200,26150,26150,26150,26100,58
|
||||
20250429,120000,2762191600,26100,26100,26150,26100,12
|
||||
20250429,115900,2761877950,26100,26100,26150,26100,71
|
||||
20250429,115800,2760024450,26100,26100,26100,26100,2
|
||||
20250429,115700,2759972250,26150,26100,26150,26100,11
|
||||
20250429,115600,2759684750,26050,26050,26100,26050,50
|
||||
20250429,115500,2758381000,26050,26100,26100,26000,1499
|
||||
20250429,115400,2719332650,26100,26100,26100,26100,505
|
||||
20250429,115300,2706152150,26100,26100,26150,26100,202
|
||||
20250429,115200,2700879875,26100,26100,26100,26100,3
|
||||
20250429,115100,2700801575,26100,26100,26100,26100,2
|
||||
20250429,115000,2700749375,26100,26100,26100,26100,1
|
||||
20250429,114900,2700723275,26100,26100,26100,26100,22
|
||||
20250429,114800,2700149075,26100,26100,26100,26100,88
|
||||
20250429,114700,2697852275,26050,26050,26050,26050,95
|
||||
20250429,114600,2695377525,26050,26050,26050,26050,368
|
||||
20250429,114500,2685791125,26050,26100,26100,26050,52
|
||||
20250429,114400,2684434725,26100,26100,26100,26100,0
|
||||
20250429,114300,2684434725,26100,26100,26100,26100,29
|
||||
20250429,114200,2683677825,26050,26100,26100,26000,1755
|
||||
20250429,114100,2638044775,26100,26100,26100,26050,1712
|
||||
20250429,114000,2593442475,26150,26100,26150,26100,89
|
||||
20250429,113900,2591119525,26150,26150,26150,26100,49
|
||||
20250429,113800,2589840525,26050,26100,26150,26050,798
|
||||
20250429,113700,2569013875,26100,26100,26100,26100,5
|
||||
20250429,113600,2568883375,26150,26100,26150,26100,170
|
||||
20250429,113500,2564442425,26100,26100,26100,26100,4
|
||||
20250429,113400,2564338025,26100,26150,26150,26100,17
|
||||
20250429,113300,2563894075,26150,26150,26150,26150,20
|
||||
20250429,113200,2563371075,26150,26150,26150,26150,56
|
||||
20250429,113100,2561906675,26150,26150,26150,26150,0
|
||||
20250429,113000,2561906675,26150,26150,26150,26150,509
|
||||
20250429,112900,2548596325,26150,26150,26150,26150,50
|
||||
20250429,112800,2547288825,26150,26150,26150,26150,371
|
||||
20250429,112700,2537587175,26150,26150,26150,26150,30
|
||||
20250429,112600,2536802675,26150,26150,26150,26150,0
|
||||
20250429,112500,2536802675,26150,26150,26150,26150,51
|
||||
20250429,112400,2535469025,26150,26150,26150,26150,176
|
||||
20250429,112300,2530866625,26150,26150,26150,26150,196
|
||||
20250429,112200,2525741225,26150,26150,26150,26150,23
|
||||
20250429,112100,2525139775,26100,26100,26100,26100,0
|
||||
20250429,112000,2525139775,26100,26100,26100,26100,56
|
||||
20250429,111900,2523678175,26200,26100,26200,26050,100
|
||||
20250429,111800,2521066575,26100,26100,26100,26100,197
|
||||
20250429,111700,2515924875,26100,26100,26100,26100,11
|
||||
20250429,111600,2515637775,26100,26150,26150,26100,75
|
||||
20250429,111500,2513680175,26100,26100,26100,26100,636
|
||||
20250429,111400,2497080575,26150,26150,26150,26150,66
|
||||
20250429,111300,2495354675,26150,26100,26150,26100,66
|
||||
20250429,111200,2493629525,26100,26100,26100,26100,5
|
||||
20250429,111100,2493499025,26100,26150,26150,26100,272
|
||||
20250429,111000,2486389375,26200,26200,26200,26200,3
|
||||
20250429,110900,2486310775,26150,26100,26150,26100,175
|
||||
20250429,110800,2481735825,26100,26100,26150,26100,54
|
||||
20250429,110700,2480326275,26150,26150,26150,26150,10
|
||||
20250429,110600,2480064775,26100,26150,26150,26100,233
|
||||
20250429,110500,2473983225,26150,26200,26200,26150,4
|
||||
20250429,110400,2473878525,26150,26150,26150,26150,600
|
||||
20250429,110300,2458188525,26100,26150,26150,26100,34
|
||||
20250429,110200,2457300675,26150,26150,26150,26150,41
|
||||
20250429,110100,2456228525,26150,26150,26150,26150,1
|
||||
20250429,110000,2456202375,26200,26200,26200,26150,1101
|
||||
20250429,105900,2427364675,26150,26150,26150,26150,172
|
||||
20250429,105800,2422866875,26150,26150,26200,26150,337
|
||||
20250429,105700,2414053575,26150,26200,26200,26150,557
|
||||
20250429,105600,2399487725,26150,26200,26200,26150,208
|
||||
20250429,105500,2394038375,26200,26200,26200,26200,0
|
||||
20250429,105400,2394038375,26200,26200,26200,26200,102
|
||||
20250429,105300,2391365975,26200,26200,26200,26200,0
|
||||
20250429,105200,2391365975,26200,26200,26200,26200,3
|
||||
20250429,105100,2391287375,26200,26200,26250,26200,537
|
||||
20250429,105000,2377216975,26200,26200,26200,26200,108
|
||||
20250429,104900,2374387375,26200,26200,26200,26200,104
|
||||
20250429,104800,2371662575,26200,26200,26200,26200,53
|
||||
20250429,104700,2370273975,26200,26250,26250,26200,365
|
||||
20250429,104600,2360710425,26200,26250,26250,26200,50
|
||||
20250429,104500,2359400325,26250,26300,26300,26250,186
|
||||
20250429,104400,2354514875,26300,26350,26350,26300,142
|
||||
20250429,104300,2350779275,26300,26300,26300,26300,229
|
||||
20250429,104200,2344756575,26300,26300,26300,26300,57
|
||||
20250429,104100,2343257475,26300,26200,26300,26200,13
|
||||
20250429,104000,2342916075,26200,26250,26250,26150,4149
|
||||
20250429,103900,2234210725,26250,26300,26300,26250,119
|
||||
20250429,103800,2231083875,26250,26200,26300,26200,53
|
||||
20250429,103700,2229692225,26200,26200,26200,26200,94
|
||||
20250429,103600,2227229425,26250,26250,26300,26250,343
|
||||
20250429,103500,2218224075,26300,26300,26300,26300,62
|
||||
20250429,103400,2216593475,26250,26250,26250,26250,6
|
||||
20250429,103300,2216435975,26250,26250,26250,26250,30
|
||||
20250429,103200,2215648475,26250,26250,26250,26250,137
|
||||
20250429,103100,2212052225,26300,26250,26300,26250,3490
|
||||
20250429,103000,2120266225,26250,26300,26300,26250,93
|
||||
20250429,102900,2117824075,26250,26250,26250,26250,65
|
||||
20250429,102800,2116117825,26250,26250,26250,26250,8
|
||||
20250429,102700,2115907825,26250,26200,26300,26200,180
|
||||
20250429,102600,2111183475,26200,26200,26200,26200,50
|
||||
20250429,102500,2109873475,26250,26250,26250,26250,301
|
||||
20250429,102400,2101972225,26250,26250,26250,26250,155
|
||||
20250429,102300,2097903475,26250,26250,26300,26250,741
|
||||
20250429,102200,2078452175,26250,26300,26300,26250,173
|
||||
20250429,102100,2073909175,26350,26350,26350,26350,5
|
||||
20250429,102000,2073777425,26300,26300,26300,26300,126
|
||||
20250429,101900,2070463625,26300,26350,26350,26300,17
|
||||
20250429,101800,2070016425,26300,26350,26350,26300,28
|
||||
20250429,101700,2069279925,26300,26300,26300,26300,0
|
||||
20250429,101600,2069279925,26300,26300,26300,26300,64
|
||||
20250429,101500,2067596725,26350,26300,26350,26300,21
|
||||
20250429,101400,2067044375,26350,26350,26350,26350,0
|
||||
20250429,101300,2067044375,26350,26350,26350,26350,1
|
||||
20250429,101200,2067018025,26350,26300,26350,26300,33
|
||||
20250429,101100,2066148725,26350,26300,26350,26300,13
|
||||
20250429,101000,2065806775,26300,26300,26300,26300,4
|
||||
20250429,100900,2065701575,26300,26250,26300,26250,53
|
||||
20250429,100800,2064310175,26200,26250,26250,26200,30
|
||||
20250429,100700,2063524125,26250,26150,26250,26150,358
|
||||
20250429,100600,2054146425,26150,26150,26150,26150,245
|
||||
20250429,100500,2047739675,26150,26200,26200,26150,213
|
||||
20250429,100400,2042168175,26200,26200,26200,26200,8
|
||||
20250429,100300,2041958575,26150,26200,26200,26100,601
|
||||
20250429,100200,2026249800,26200,26200,26200,26200,2
|
||||
20250429,100100,2026197400,26200,26200,26200,26200,250
|
||||
20250429,100000,2019647400,26200,26250,26250,26200,372
|
||||
20250429,095900,2009892500,26300,26300,26300,26300,0
|
||||
20250429,095800,2009892500,26300,26350,26350,26300,597
|
||||
20250429,095700,1994164900,26350,26350,26350,26300,42
|
||||
20250429,095600,1993059000,26400,26400,26450,26300,853
|
||||
20250429,095500,1970568500,26400,26300,26400,26300,353
|
||||
20250429,095400,1961257050,26350,26400,26400,26300,760
|
||||
20250429,095300,1941222500,26400,26350,26400,26350,607
|
||||
20250429,095200,1925206850,26450,26300,26450,26300,19
|
||||
20250429,095100,1924706850,26300,26250,26500,26200,1673
|
||||
20250429,095000,1880620450,26250,26250,26250,26200,1593
|
||||
20250429,094900,1838821400,26250,26250,26250,26250,502
|
||||
20250429,094800,1825643900,26200,26200,26200,26200,440
|
||||
20250429,094700,1814115900,26150,26100,26150,26100,620
|
||||
20250429,094600,1797907950,26100,26050,26100,26050,328
|
||||
20250429,094500,1789359750,26050,26000,26050,26000,1415
|
||||
20250429,094400,1752505850,26000,26000,26000,25900,632
|
||||
20250429,094300,1736075650,25950,25950,26000,25900,386
|
||||
20250429,094200,1726068800,25900,25850,25900,25850,239
|
||||
20250429,094100,1719881350,25900,25950,25950,25850,181
|
||||
20250429,094000,1715196025,25950,25900,25950,25900,547
|
||||
20250429,093900,1701020975,25900,25900,25900,25900,350
|
||||
20250429,093800,1691955975,25900,25950,25950,25900,281
|
||||
20250429,093700,1684673775,25900,25900,26000,25850,726
|
||||
20250429,093600,1665881725,25850,26000,26000,25850,2333
|
||||
20250429,093500,1605426825,26000,26050,26050,25950,1912
|
||||
20250429,093400,1555785375,26000,26000,26050,26000,1204
|
||||
20250429,093300,1524479825,26000,26050,26050,26000,130
|
||||
20250429,093200,1521094625,26050,26050,26050,26000,309
|
||||
20250429,093100,1513050650,26050,26050,26050,26050,866
|
||||
20250429,093000,1490491350,26100,26050,26100,26050,878
|
||||
20250429,092900,1467618600,26050,26050,26100,26050,43
|
||||
20250429,092800,1466496400,26100,26100,26100,26100,507
|
||||
20250429,092700,1453263700,26050,26050,26150,26050,1540
|
||||
20250429,092600,1413114000,26050,26050,26100,26050,1013
|
||||
20250429,092500,1386699000,26050,26100,26100,26000,1071
|
||||
20250429,092400,1358785600,26100,26050,26100,26000,912
|
||||
20250429,092300,1335013950,26000,26050,26050,26000,612
|
||||
20250429,092200,1319089200,26000,26050,26050,26000,974
|
||||
20250429,092100,1293756550,26150,26250,26350,26050,1165
|
||||
20250429,092000,1263309350,26300,26100,26300,26100,2349
|
||||
20250429,091900,1201819350,26100,25900,26150,25850,3650
|
||||
20250429,091800,1106882500,25900,26000,26000,25800,2998
|
||||
20250429,091700,1029233950,26000,26200,26200,26000,7765
|
||||
20250429,091600,827182250,26200,26350,26350,26150,736
|
||||
20250429,091500,807914450,26200,26300,26400,26150,6094
|
||||
20250429,091400,648086400,26350,26350,26350,26250,700
|
||||
20250429,091300,629659200,26300,26400,26400,26300,2324
|
||||
20250429,091200,568432650,26450,26550,26550,26400,2108
|
||||
20250429,091100,512645100,26600,26650,26700,26600,2655
|
||||
20250429,091000,441903950,26600,26650,26750,26600,2005
|
||||
20250429,090900,388442300,26650,26850,26850,26450,4639
|
||||
20250429,090800,264904500,26850,26850,26900,26800,388
|
||||
20250429,090700,254490750,26850,26950,26950,26850,726
|
||||
20250429,090600,234985600,26950,27100,27100,26800,1480
|
||||
20250429,090500,195036500,27150,27250,27250,27150,339
|
||||
20250429,090400,185828550,27200,27300,27350,27150,564
|
||||
20250429,090300,170442250,27250,27450,27450,27150,412
|
||||
20250429,090200,159203650,27100,27400,27500,27100,2259
|
||||
20250429,090100,97548000,27400,27450,27500,27400,997
|
||||
20250429,090000,70170900,27400,27150,27450,27150,2576
|
||||
|
Reference in New Issue
Block a user