Update 2025-04-29 2740 candle_min
This commit is contained in:
615
047810/min/candle-20250429.csv
Normal file
615
047810/min/candle-20250429.csv
Normal file
@@ -0,0 +1,615 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,191300,46930678700,83000,83000,83000,83000,29111
|
||||
20250429,191200,46930678700,83000,83000,83000,83000,0
|
||||
20250429,191100,46930678700,83000,83000,83000,83000,0
|
||||
20250429,191000,46930678700,83000,83000,83000,83000,0
|
||||
20250429,190900,46930678700,83000,83000,83000,83000,0
|
||||
20250429,190800,46930678700,83000,83000,83000,83000,0
|
||||
20250429,190700,46930678700,83000,83000,83000,83000,0
|
||||
20250429,190600,46930678700,83000,83000,83000,83000,0
|
||||
20250429,190500,46930678700,83000,83000,83000,83000,0
|
||||
20250429,190400,46930678700,83000,83000,83000,83000,0
|
||||
20250429,190300,46930678700,83000,83000,83000,83000,0
|
||||
20250429,190200,46930678700,83000,83000,83000,83000,0
|
||||
20250429,190100,46930678700,83000,83000,83000,83000,0
|
||||
20250429,190000,46930678700,83000,83000,83000,83000,0
|
||||
20250429,185900,46930678700,83000,83000,83000,83000,0
|
||||
20250429,185800,46930678700,83000,83000,83000,83000,0
|
||||
20250429,185700,46930678700,83000,83000,83000,83000,0
|
||||
20250429,185600,46930678700,83000,83000,83000,83000,0
|
||||
20250429,185500,46930678700,83000,83000,83000,83000,0
|
||||
20250429,185400,46930678700,83000,83000,83000,83000,0
|
||||
20250429,185300,46930678700,83000,83000,83000,83000,0
|
||||
20250429,185200,46930678700,83000,83000,83000,83000,0
|
||||
20250429,185100,46930678700,83000,83000,83000,83000,0
|
||||
20250429,185000,46930678700,83000,83000,83000,83000,0
|
||||
20250429,184900,46930678700,83000,83000,83000,83000,0
|
||||
20250429,184800,46930678700,83000,83000,83000,83000,0
|
||||
20250429,184700,46930678700,83000,83000,83000,83000,0
|
||||
20250429,184600,46930678700,83000,83000,83000,83000,0
|
||||
20250429,184500,46930678700,83000,83000,83000,83000,0
|
||||
20250429,184400,46930678700,83000,83000,83000,83000,0
|
||||
20250429,184300,46930678700,83000,83000,83000,83000,29111
|
||||
20250429,184200,46930678700,83000,83000,83000,83000,0
|
||||
20250429,184100,46930678700,83000,83000,83000,83000,0
|
||||
20250429,184000,46930678700,83000,83000,83000,83000,0
|
||||
20250429,183900,46930678700,83000,83000,83000,83000,0
|
||||
20250429,183800,46930678700,83000,83000,83000,83000,0
|
||||
20250429,183700,46930678700,83000,83000,83000,83000,0
|
||||
20250429,183600,46930678700,83000,83000,83000,83000,0
|
||||
20250429,183500,46930678700,83000,83000,83000,83000,0
|
||||
20250429,183400,46930678700,83000,83000,83000,83000,0
|
||||
20250429,183300,46930678700,83000,83000,83000,83000,0
|
||||
20250429,183200,46930678700,83000,83000,83000,83000,0
|
||||
20250429,183100,46930678700,83000,83000,83000,83000,0
|
||||
20250429,183000,46930678700,83000,83000,83000,83000,0
|
||||
20250429,182900,46930678700,83000,83000,83000,83000,0
|
||||
20250429,182800,46930678700,83000,83000,83000,83000,0
|
||||
20250429,182700,46930678700,83000,83000,83000,83000,0
|
||||
20250429,182600,46930678700,83000,83000,83000,83000,0
|
||||
20250429,182500,46930678700,83000,83000,83000,83000,0
|
||||
20250429,182400,46930678700,83000,83000,83000,83000,0
|
||||
20250429,182300,46930678700,83000,83000,83000,83000,0
|
||||
20250429,182200,46930678700,83000,83000,83000,83000,0
|
||||
20250429,182100,46930678700,83000,83000,83000,83000,0
|
||||
20250429,182000,46930678700,83000,83000,83000,83000,0
|
||||
20250429,181900,46930678700,83000,83000,83000,83000,0
|
||||
20250429,181800,46930678700,83000,83000,83000,83000,0
|
||||
20250429,181700,46930678700,83000,83000,83000,83000,0
|
||||
20250429,181600,46930678700,83000,83000,83000,83000,0
|
||||
20250429,181500,46930678700,83000,83000,83000,83000,0
|
||||
20250429,181400,46930678700,83000,83000,83000,83000,0
|
||||
20250429,181300,46930678700,83000,83000,83000,83000,29111
|
||||
20250429,181200,46930678700,83000,83000,83000,83000,0
|
||||
20250429,181100,46930678700,83000,83000,83000,83000,0
|
||||
20250429,181000,46930678700,83000,83000,83000,83000,0
|
||||
20250429,180900,46930678700,83000,83000,83000,83000,0
|
||||
20250429,180800,46930678700,83000,83000,83000,83000,0
|
||||
20250429,180700,46930678700,83000,83000,83000,83000,0
|
||||
20250429,180600,46930678700,83000,83000,83000,83000,0
|
||||
20250429,180500,46930678700,83000,83000,83000,83000,0
|
||||
20250429,180400,46930678700,83000,83000,83000,83000,0
|
||||
20250429,180300,46930678700,83000,83000,83000,83000,0
|
||||
20250429,180200,46930678700,83000,83000,83000,83000,0
|
||||
20250429,180100,46930678700,83000,83000,83000,83000,0
|
||||
20250429,180000,46930678700,83000,83000,83000,83000,0
|
||||
20250429,175900,46930678700,83000,83000,83000,83000,0
|
||||
20250429,175800,46930678700,83000,83000,83000,83000,0
|
||||
20250429,175700,46930678700,83000,83000,83000,83000,0
|
||||
20250429,175600,46930678700,83000,83000,83000,83000,0
|
||||
20250429,175500,46930678700,83000,83000,83000,83000,0
|
||||
20250429,175400,46930678700,83000,83000,83000,83000,0
|
||||
20250429,175300,46930678700,83000,83000,83000,83000,0
|
||||
20250429,175200,46930678700,83000,83000,83000,83000,0
|
||||
20250429,175100,46930678700,83000,83000,83000,83000,0
|
||||
20250429,175000,46930678700,83000,83000,83000,83000,0
|
||||
20250429,174900,46930678700,83000,83000,83000,83000,0
|
||||
20250429,174800,46930678700,83000,83000,83000,83000,0
|
||||
20250429,174700,46930678700,83000,83000,83000,83000,0
|
||||
20250429,174600,46930678700,83000,83000,83000,83000,0
|
||||
20250429,174500,46930678700,83000,83000,83000,83000,0
|
||||
20250429,174400,46930678700,83000,83000,83000,83000,0
|
||||
20250429,174300,46930678700,83000,83000,83000,83000,29111
|
||||
20250429,174200,46930678700,83000,83000,83000,83000,0
|
||||
20250429,174100,46930678700,83000,83000,83000,83000,0
|
||||
20250429,174000,46930678700,83000,83000,83000,83000,0
|
||||
20250429,173900,46930678700,83000,83000,83000,83000,0
|
||||
20250429,173800,46930678700,83000,83000,83000,83000,0
|
||||
20250429,173700,46930678700,83000,83000,83000,83000,0
|
||||
20250429,173600,46930678700,83000,83000,83000,83000,0
|
||||
20250429,173500,46930678700,83000,83000,83000,83000,0
|
||||
20250429,173400,46930678700,83000,83000,83000,83000,0
|
||||
20250429,173300,46930678700,83000,83000,83000,83000,0
|
||||
20250429,173200,46930678700,83000,83000,83000,83000,0
|
||||
20250429,173100,46930678700,83000,83000,83000,83000,0
|
||||
20250429,173000,46930678700,83000,83000,83000,83000,0
|
||||
20250429,172900,46930678700,83000,83000,83000,83000,0
|
||||
20250429,172800,46930678700,83000,83000,83000,83000,0
|
||||
20250429,172700,46930678700,83000,83000,83000,83000,0
|
||||
20250429,172600,46930678700,83000,83000,83000,83000,0
|
||||
20250429,172500,46930678700,83000,83000,83000,83000,0
|
||||
20250429,172400,46930678700,83000,83000,83000,83000,0
|
||||
20250429,172300,46930678700,83000,83000,83000,83000,0
|
||||
20250429,172200,46930678700,83000,83000,83000,83000,0
|
||||
20250429,172100,46930678700,83000,83000,83000,83000,0
|
||||
20250429,172000,46930678700,83000,83000,83000,83000,0
|
||||
20250429,171900,46930678700,83000,83000,83000,83000,0
|
||||
20250429,171800,46930678700,83000,83000,83000,83000,0
|
||||
20250429,171700,46930678700,83000,83000,83000,83000,0
|
||||
20250429,171600,46930678700,83000,83000,83000,83000,0
|
||||
20250429,171500,46930678700,83000,83000,83000,83000,0
|
||||
20250429,171400,46930678700,83000,83000,83000,83000,0
|
||||
20250429,171300,46930678700,83000,83000,83000,83000,29111
|
||||
20250429,171200,46930678700,83000,83000,83000,83000,0
|
||||
20250429,171100,46930678700,83000,83000,83000,83000,0
|
||||
20250429,171000,46930678700,83000,83000,83000,83000,0
|
||||
20250429,170900,46930678700,83000,83000,83000,83000,0
|
||||
20250429,170800,46930678700,83000,83000,83000,83000,0
|
||||
20250429,170700,46930678700,83000,83000,83000,83000,0
|
||||
20250429,170600,46930678700,83000,83000,83000,83000,0
|
||||
20250429,170500,46930678700,83000,83000,83000,83000,0
|
||||
20250429,170400,46930678700,83000,83000,83000,83000,0
|
||||
20250429,170300,46930678700,83000,83000,83000,83000,0
|
||||
20250429,170200,46930678700,83000,83000,83000,83000,0
|
||||
20250429,170100,46930678700,83000,83000,83000,83000,0
|
||||
20250429,170000,46930678700,83000,83000,83000,83000,0
|
||||
20250429,165900,46930678700,83000,83000,83000,83000,0
|
||||
20250429,165800,46930678700,83000,83000,83000,83000,0
|
||||
20250429,165700,46930678700,83000,83000,83000,83000,0
|
||||
20250429,165600,46930678700,83000,83000,83000,83000,0
|
||||
20250429,165500,46930678700,83000,83000,83000,83000,0
|
||||
20250429,165400,46930678700,83000,83000,83000,83000,0
|
||||
20250429,165300,46930678700,83000,83000,83000,83000,0
|
||||
20250429,165200,46930678700,83000,83000,83000,83000,0
|
||||
20250429,165100,46930678700,83000,83000,83000,83000,0
|
||||
20250429,165000,46930678700,83000,83000,83000,83000,0
|
||||
20250429,164900,46930678700,83000,83000,83000,83000,0
|
||||
20250429,164800,46930678700,83000,83000,83000,83000,0
|
||||
20250429,164700,46930678700,83000,83000,83000,83000,0
|
||||
20250429,164600,46930678700,83000,83000,83000,83000,0
|
||||
20250429,164500,46930678700,83000,83000,83000,83000,0
|
||||
20250429,164400,46930678700,83000,83000,83000,83000,0
|
||||
20250429,164300,46930678700,83000,83000,83000,83000,29111
|
||||
20250429,164200,46930678700,83000,83000,83000,83000,0
|
||||
20250429,164100,46930678700,83000,83000,83000,83000,0
|
||||
20250429,164000,46930678700,83000,83000,83000,83000,0
|
||||
20250429,163900,46930678700,83000,83000,83000,83000,0
|
||||
20250429,163800,46930678700,83000,83000,83000,83000,0
|
||||
20250429,163700,46930678700,83000,83000,83000,83000,0
|
||||
20250429,163600,46930678700,83000,83000,83000,83000,0
|
||||
20250429,163500,46930678700,83000,83000,83000,83000,0
|
||||
20250429,163400,46930678700,83000,83000,83000,83000,0
|
||||
20250429,163300,46930678700,83000,83000,83000,83000,0
|
||||
20250429,163200,46930678700,83000,83000,83000,83000,0
|
||||
20250429,163100,46930678700,83000,83000,83000,83000,0
|
||||
20250429,163000,46930678700,83000,83000,83000,83000,0
|
||||
20250429,162900,46930678700,83000,83000,83000,83000,0
|
||||
20250429,162800,46930678700,83000,83000,83000,83000,0
|
||||
20250429,162700,46930678700,83000,83000,83000,83000,0
|
||||
20250429,162600,46930678700,83000,83000,83000,83000,0
|
||||
20250429,162500,46930678700,83000,83000,83000,83000,0
|
||||
20250429,162400,46930678700,83000,83000,83000,83000,0
|
||||
20250429,162300,46930678700,83000,83000,83000,83000,0
|
||||
20250429,162200,46930678700,83000,83000,83000,83000,0
|
||||
20250429,162100,46930678700,83000,83000,83000,83000,0
|
||||
20250429,162000,46930678700,83000,83000,83000,83000,0
|
||||
20250429,161900,46930678700,83000,83000,83000,83000,0
|
||||
20250429,161800,46930678700,83000,83000,83000,83000,0
|
||||
20250429,161700,46930678700,83000,83000,83000,83000,0
|
||||
20250429,161600,46930678700,83000,83000,83000,83000,0
|
||||
20250429,161500,46930678700,83000,83000,83000,83000,0
|
||||
20250429,161400,46930678700,83000,83000,83000,83000,0
|
||||
20250429,161300,46930678700,83000,83000,83000,83000,29111
|
||||
20250429,161200,46930678700,83000,83000,83000,83000,0
|
||||
20250429,161100,46930678700,83000,83000,83000,83000,0
|
||||
20250429,161000,46930678700,83000,83000,83000,83000,0
|
||||
20250429,160900,46930678700,83000,83000,83000,83000,0
|
||||
20250429,160800,46930678700,83000,83000,83000,83000,0
|
||||
20250429,160700,46930678700,83000,83000,83000,83000,0
|
||||
20250429,160600,46930678700,83000,83000,83000,83000,0
|
||||
20250429,160500,46930678700,83000,83000,83000,83000,0
|
||||
20250429,160400,46930678700,83000,83000,83000,83000,0
|
||||
20250429,160300,46930678700,83000,83000,83000,83000,0
|
||||
20250429,160200,46930678700,83000,83000,83000,83000,0
|
||||
20250429,160100,46930678700,83000,83000,83000,83000,0
|
||||
20250429,160000,46930678700,83000,83000,83000,83000,0
|
||||
20250429,155900,46930678700,83000,83000,83000,83000,0
|
||||
20250429,155800,46930678700,83000,83000,83000,83000,0
|
||||
20250429,155700,46930678700,83000,83000,83000,83000,0
|
||||
20250429,155600,46930678700,83000,83000,83000,83000,0
|
||||
20250429,155500,46930678700,83000,83000,83000,83000,0
|
||||
20250429,155400,46930678700,83000,83000,83000,83000,0
|
||||
20250429,155300,46930678700,83000,83000,83000,83000,0
|
||||
20250429,155200,46930678700,83000,83000,83000,83000,0
|
||||
20250429,155100,46930678700,83000,83000,83000,83000,0
|
||||
20250429,155000,46930678700,83000,83000,83000,83000,0
|
||||
20250429,154900,46930678700,83000,83000,83000,83000,0
|
||||
20250429,154800,46930678700,83000,83000,83000,83000,0
|
||||
20250429,154700,46930678700,83000,83000,83000,83000,0
|
||||
20250429,154600,46930678700,83000,83000,83000,83000,0
|
||||
20250429,154500,46930678700,83000,83000,83000,83000,0
|
||||
20250429,154400,46930678700,83000,83000,83000,83000,0
|
||||
20250429,154300,46930678700,83000,83000,83000,83000,29111
|
||||
20250429,154200,46930678700,83000,83000,83000,83000,0
|
||||
20250429,154100,46930678700,83000,83000,83000,83000,0
|
||||
20250429,154000,46930678700,83000,83000,83000,83000,0
|
||||
20250429,153900,46930678700,83000,83000,83000,83000,0
|
||||
20250429,153800,46930678700,83000,83000,83000,83000,0
|
||||
20250429,153700,46930678700,83000,83000,83000,83000,0
|
||||
20250429,153600,46930678700,83000,83000,83000,83000,0
|
||||
20250429,153500,46930678700,83000,83000,83000,83000,0
|
||||
20250429,153400,46930678700,83000,83000,83000,83000,0
|
||||
20250429,153300,46930678700,83000,83000,83000,83000,0
|
||||
20250429,153200,46930678700,83000,83000,83000,83000,0
|
||||
20250429,153100,46930678700,83000,83000,83000,83000,0
|
||||
20250429,153000,46930678700,83000,83000,83000,83000,29111
|
||||
20250429,152900,44514465700,83000,83000,83000,83000,0
|
||||
20250429,152800,44514465700,83000,83000,83000,83000,0
|
||||
20250429,152700,44514465700,83000,83000,83000,83000,0
|
||||
20250429,152600,44514465700,83000,83000,83000,83000,0
|
||||
20250429,152500,44514465700,83000,83000,83000,83000,0
|
||||
20250429,152400,44514465700,83000,83000,83000,83000,0
|
||||
20250429,152300,44514465700,83000,83000,83000,83000,0
|
||||
20250429,152200,44514465700,83000,83000,83000,83000,0
|
||||
20250429,152100,44514465700,83000,83000,83000,83000,0
|
||||
20250429,152000,44514465700,83000,83000,83000,83000,0
|
||||
20250429,151900,44514465700,83000,83000,83000,82800,2082
|
||||
20250429,151800,44341771400,82900,83000,83000,82900,2261
|
||||
20250429,151700,44154296200,83000,83000,83000,82900,5213
|
||||
20250429,151600,43721943000,83000,83000,83000,82900,1126
|
||||
20250429,151500,43628574300,83000,83000,83000,82900,1390
|
||||
20250429,151400,43513280200,83000,82900,83000,82800,680
|
||||
20250429,151300,43456891700,83000,83000,83000,82800,4114
|
||||
20250429,151200,43115569800,83100,83100,83100,83000,2136
|
||||
20250429,151100,42938107950,83100,82900,83200,82900,19654
|
||||
20250429,151000,41305937950,83000,82900,83000,82900,1336
|
||||
20250429,150900,41195101500,82950,82900,83000,82900,2331
|
||||
20250429,150800,41001741600,82900,83000,83000,82900,1484
|
||||
20250429,150700,40878692200,83000,83000,83000,82900,1749
|
||||
20250429,150600,40733604000,83000,83000,83000,82900,390
|
||||
20250429,150500,40701253900,83000,82900,83000,82800,2901
|
||||
20250429,150400,40460749300,82900,82900,83000,82900,1115
|
||||
20250429,150300,40368265300,82900,82800,83000,82800,4853
|
||||
20250429,150200,39966082600,82800,82700,82900,82700,2310
|
||||
20250429,150100,39774783450,82800,82700,82800,82700,1358
|
||||
20250429,150000,39662439150,82800,82700,82800,82700,784
|
||||
20250429,145900,39597578950,82800,82700,82800,82700,688
|
||||
20250429,145800,39540660650,82800,82700,82800,82600,4928
|
||||
20250429,145700,39133138350,82600,82700,82700,82600,287
|
||||
20250429,145600,39109408850,82600,82900,82900,82600,6858
|
||||
20250429,145500,38541637750,82900,82850,82900,82800,352
|
||||
20250429,145400,38512462200,82900,82900,82900,82800,620
|
||||
20250429,145300,38461079350,82900,82900,82900,82800,328
|
||||
20250429,145200,38433898750,82900,82900,82900,82800,670
|
||||
20250429,145100,38378372650,82900,82900,82900,82800,391
|
||||
20250429,145000,38345963500,82850,82900,82900,82800,537
|
||||
20250429,144900,38301458800,82900,82900,82900,82800,1229
|
||||
20250429,144800,38199583050,82900,82850,82900,82800,483
|
||||
20250429,144700,38159570350,82850,82900,82900,82800,574
|
||||
20250429,144600,38112012900,82900,82900,82900,82800,374
|
||||
20250429,144500,38081016150,82900,82900,82900,82800,329
|
||||
20250429,144400,38053753600,82900,82900,82900,82800,339
|
||||
20250429,144300,38025654500,82900,82900,82900,82850,278
|
||||
20250429,144200,38002608450,82900,82900,82900,82800,287
|
||||
20250429,144100,37978822750,82900,82900,82900,82800,680
|
||||
20250429,144000,37922495650,82900,82900,82900,82800,247
|
||||
20250429,143900,37902025250,82900,82900,82900,82800,338
|
||||
20250429,143800,37874017700,82800,82800,82900,82700,1129
|
||||
20250429,143700,37780534400,82800,82800,82800,82700,652
|
||||
20250429,143600,37726559550,82800,82800,82900,82700,4098
|
||||
20250429,143500,37387243550,82800,82750,82800,82700,550
|
||||
20250429,143400,37341703900,82800,82800,82800,82700,236
|
||||
20250429,143300,37322172500,82800,82750,82800,82700,243
|
||||
20250429,143200,37302058550,82750,82750,82800,82700,266
|
||||
20250429,143100,37280037050,82800,82900,82900,82800,1277
|
||||
20250429,143000,37174296250,82800,82900,82900,82800,540
|
||||
20250429,142900,37129551900,82900,82800,82900,82800,344
|
||||
20250429,142800,37101050550,82900,82900,82900,82800,99
|
||||
20250429,142700,37092846800,82800,82900,82900,82800,199
|
||||
20250429,142600,37076358200,82900,82850,82900,82800,685
|
||||
20250429,142500,37019633750,82800,82800,82850,82800,197
|
||||
20250429,142400,37003320700,82850,82850,82850,82800,896
|
||||
20250429,142300,36929129300,82850,82900,82900,82800,719
|
||||
20250429,142200,36869528450,82900,82900,82900,82800,264
|
||||
20250429,142100,36847658000,82900,82900,82900,82800,129
|
||||
20250429,142000,36836967450,82800,82800,82900,82800,453
|
||||
20250429,141900,36799452400,82900,82900,82900,82700,1141
|
||||
20250429,141800,36704908400,82800,82900,82900,82700,562
|
||||
20250429,141700,36658385400,82900,82800,82900,82700,1414
|
||||
20250429,141600,36541305800,82800,82700,82800,82700,877
|
||||
20250429,141500,36468767100,82700,82850,82900,82700,336
|
||||
20250429,141400,36440944950,82900,82800,82900,82800,244
|
||||
20250429,141300,36420737650,82800,82900,82900,82700,998
|
||||
20250429,141200,36338104550,82800,82800,82900,82800,328
|
||||
20250429,141100,36310940500,82800,82800,82900,82800,1260
|
||||
20250429,141000,36206609350,82900,83000,83000,82800,1856
|
||||
20250429,140900,36052743450,82900,82900,83000,82900,156
|
||||
20250429,140800,36039800050,82900,82950,83000,82900,452
|
||||
20250429,140700,36002322900,82900,82900,83000,82800,2972
|
||||
20250429,140600,35755938700,82800,82800,82800,82600,5047
|
||||
20250429,140500,35338317000,82800,82800,82800,82700,494
|
||||
20250429,140400,35297457300,82700,82800,82800,82700,1098
|
||||
20250429,140300,35206557800,82700,82700,82800,82700,898
|
||||
20250429,140200,35132287800,82700,82800,82800,82700,906
|
||||
20250429,140100,35057352300,82800,82550,82800,82500,4895
|
||||
20250429,140000,34652786550,82600,82550,82600,82500,183
|
||||
20250429,135900,34637678000,82550,82600,82600,82500,432
|
||||
20250429,135800,34601997200,82700,82700,82700,82600,1083
|
||||
20250429,135700,34512537300,82700,82700,82700,82600,857
|
||||
20250429,135600,34441742000,82700,82700,82700,82600,917
|
||||
20250429,135500,34365985000,82700,82700,82700,82600,259
|
||||
20250429,135400,34344568300,82700,82650,82700,82600,187
|
||||
20250429,135300,34329108450,82700,82600,82700,82600,538
|
||||
20250429,135200,34284658550,82600,82700,82700,82600,604
|
||||
20250429,135100,34234758950,82700,82700,82700,82600,522
|
||||
20250429,135000,34191627850,82700,82700,82700,82600,177
|
||||
20250429,134900,34176995350,82700,82700,82700,82600,148
|
||||
20250429,134800,34164759550,82700,82700,82700,82600,142
|
||||
20250429,134700,34153016250,82700,82700,82700,82600,2005
|
||||
20250429,134600,33987204800,82700,82700,82700,82600,106
|
||||
20250429,134500,33978443800,82600,82700,82700,82600,225
|
||||
20250429,134400,33959850600,82700,82700,82700,82600,237
|
||||
20250429,134300,33940251800,82600,82600,82700,82500,2948
|
||||
20250429,134200,33696746100,82600,82600,82600,82500,128
|
||||
20250429,134100,33686179100,82600,82600,82600,82500,405
|
||||
20250429,134000,33652759700,82600,82600,82600,82500,116
|
||||
20250429,133900,33643183050,82600,82500,82600,82400,1526
|
||||
20250429,133800,33517286550,82500,82500,82500,82400,105
|
||||
20250429,133700,33508629350,82500,82500,82500,82400,93
|
||||
20250429,133600,33500957050,82500,82500,82500,82400,63
|
||||
20250429,133500,33495759950,82500,82600,82600,82500,1690
|
||||
20250429,133400,33356330450,82500,82500,82600,82500,323
|
||||
20250429,133300,33329665250,82600,82600,82600,82500,215
|
||||
20250429,133200,33311924800,82600,82600,82600,82500,366
|
||||
20250429,133100,33281720700,82600,82600,82600,82500,241
|
||||
20250429,133000,33261829900,82600,82500,82600,82400,169
|
||||
20250429,132900,33247883100,82500,82400,82500,82400,1034
|
||||
20250429,132800,33162578500,82500,82500,82500,82400,79
|
||||
20250429,132700,33156061900,82500,82600,82600,82400,681
|
||||
20250429,132600,33099876700,82600,82600,82600,82500,108
|
||||
20250429,132500,33090956600,82600,82600,82600,82500,93
|
||||
20250429,132400,33083275350,82600,82600,82600,82500,69
|
||||
20250429,132300,33077579850,82600,82600,82600,82500,242
|
||||
20250429,132200,33057608750,82600,82600,82600,82500,287
|
||||
20250429,132100,33033923050,82600,82500,82600,82500,144
|
||||
20250429,132000,33022039650,82600,82500,82600,82500,464
|
||||
20250429,131900,32983755150,82600,82550,82600,82500,229
|
||||
20250429,131800,32964854750,82600,82600,82600,82500,462
|
||||
20250429,131700,32926725350,82600,82600,82600,82500,102
|
||||
20250429,131600,32918307250,82600,82500,82600,82500,80
|
||||
20250429,131500,32911702450,82600,82500,82600,82500,284
|
||||
20250429,131400,32888264650,82500,82500,82600,82500,262
|
||||
20250429,131300,32866645650,82500,82600,82600,82500,230
|
||||
20250429,131200,32847662150,82600,82500,82600,82400,1238
|
||||
20250429,131100,32745526100,82500,82500,82500,82400,128
|
||||
20250429,131000,32734970500,82500,82500,82500,82400,59
|
||||
20250429,130900,32730103200,82500,82500,82500,82400,557
|
||||
20250429,130800,32684196700,82500,82500,82500,82400,118
|
||||
20250429,130700,32674467100,82500,82500,82500,82400,492
|
||||
20250429,130600,32633922350,82400,82400,82500,82400,74
|
||||
20250429,130500,32627819650,82500,82500,82500,82400,989
|
||||
20250429,130400,32546268200,82500,82400,82500,82400,146
|
||||
20250429,130300,32534232600,82500,82400,82500,82400,157
|
||||
20250429,130200,32521289700,82400,82500,82500,82400,230
|
||||
20250429,130100,32502329950,82500,82400,82500,82300,1755
|
||||
20250429,130000,32357672550,82400,82400,82400,82300,514
|
||||
20250429,125900,32315364050,82400,82500,82500,82300,310
|
||||
20250429,125800,32289820550,82500,82400,82500,82400,588
|
||||
20250429,125700,32241337500,82400,82600,82600,82400,1257
|
||||
20250429,125600,32137698600,82500,82600,82600,82500,691
|
||||
20250429,125500,32080648100,82600,82600,82600,82500,219
|
||||
20250429,125400,32062564400,82600,82600,82600,82500,147
|
||||
20250429,125300,32050427900,82600,82600,82600,82500,52
|
||||
20250429,125200,32046132800,82600,82700,82700,82600,613
|
||||
20250429,125100,31995494200,82700,82700,82700,82600,191
|
||||
20250429,125000,31979703000,82700,82700,82700,82650,151
|
||||
20250429,124900,31967215350,82700,82700,82700,82600,107
|
||||
20250429,124800,31958366650,82700,82700,82700,82600,436
|
||||
20250429,124700,31922320450,82700,82600,82800,82600,4092
|
||||
20250429,124600,31583928550,82700,82700,82700,82600,884
|
||||
20250429,124500,31510895750,82700,82700,82700,82600,199
|
||||
20250429,124400,31494441950,82700,82600,82700,82600,122
|
||||
20250429,124300,31484355450,82600,82600,82700,82600,268
|
||||
20250429,124200,31462213800,82600,82400,82700,82400,2222
|
||||
20250429,124100,31278699900,82500,82400,82600,82400,469
|
||||
20250429,124000,31240007500,82500,82600,82600,82500,522
|
||||
20250429,123900,31196939900,82600,82600,82600,82500,171
|
||||
20250429,123800,31182817300,82600,82500,82600,82500,633
|
||||
20250429,123700,31130587700,82600,82500,82600,82500,97
|
||||
20250429,123600,31122578800,82550,82500,82600,82500,376
|
||||
20250429,123500,31091551650,82600,82500,82600,82500,1689
|
||||
20250429,123400,30952200650,82500,82500,82500,82400,188
|
||||
20250429,123300,30936690750,82500,82500,82500,82400,162
|
||||
20250429,123200,30923325850,82500,82500,82500,82400,1758
|
||||
20250429,123100,30778449250,82500,82400,82500,82400,312
|
||||
20250429,123000,30752717450,82500,82500,82600,82500,391
|
||||
20250429,122900,30720455650,82600,82550,82600,82500,147
|
||||
20250429,122800,30708321900,82600,82500,82600,82400,1137
|
||||
20250429,122700,30614522000,82500,82500,82500,82400,166
|
||||
20250429,122600,30600828300,82500,82500,82500,82400,782
|
||||
20250429,122500,30536379200,82500,82500,82500,82400,168
|
||||
20250429,122400,30522519500,82500,82500,82500,82400,293
|
||||
20250429,122300,30498351700,82500,82600,82600,82400,1083
|
||||
20250429,122200,30408999500,82600,82600,82600,82500,181
|
||||
20250429,122100,30394051850,82600,82600,82600,82500,157
|
||||
20250429,122000,30381086250,82600,82600,82600,82500,761
|
||||
20250429,121900,30318294850,82600,82600,82600,82500,193
|
||||
20250429,121800,30302353250,82600,82600,82600,82500,2122
|
||||
20250429,121700,30127093050,82600,82600,82600,82500,150
|
||||
20250429,121600,30114704600,82600,82600,82600,82500,181
|
||||
20250429,121500,30099760100,82500,82600,82600,82500,1180
|
||||
20250429,121400,30002305350,82600,82600,82600,82500,164
|
||||
20250429,121300,29988759150,82600,82600,82600,82500,169
|
||||
20250429,121200,29974804050,82600,82600,82600,82500,342
|
||||
20250429,121100,29946575100,82600,82700,82700,82600,1028
|
||||
20250429,121000,29861650900,82700,82700,82700,82600,167
|
||||
20250429,120900,29847844100,82700,82700,82700,82700,164
|
||||
20250429,120800,29834281300,82650,82700,82700,82600,428
|
||||
20250429,120700,29798917750,82600,82700,82700,82600,446
|
||||
20250429,120600,29762063250,82700,82700,82700,82600,150
|
||||
20250429,120500,29749658750,82700,82700,82700,82600,225
|
||||
20250429,120400,29731062750,82600,82700,82700,82600,577
|
||||
20250429,120300,29683368750,82700,82600,82700,82600,1770
|
||||
20250429,120200,29537159550,82600,82550,82600,82500,190
|
||||
20250429,120100,29521466000,82600,82550,82600,82500,712
|
||||
20250429,120000,29462656000,82600,82600,82600,82500,176
|
||||
20250429,115900,29448122700,82600,82700,82700,82400,2491
|
||||
20250429,115800,29242486600,82600,82600,82700,82600,271
|
||||
20250429,115700,29220087800,82700,82600,82700,82600,377
|
||||
20250429,115600,29188946600,82600,82600,82600,82500,415
|
||||
20250429,115500,29154675400,82600,82500,82600,82500,619
|
||||
20250429,115400,29103582150,82500,82450,82500,82400,534
|
||||
20250429,115300,29059528700,82500,82500,82500,82400,194
|
||||
20250429,115200,29043524750,82400,82600,82600,82400,2042
|
||||
20250429,115100,28875038450,82600,82600,82600,82500,802
|
||||
20250429,115000,28808854350,82600,82600,82600,82500,214
|
||||
20250429,114900,28791178350,82600,82600,82600,82500,250
|
||||
20250429,114800,28770533150,82600,82500,82600,82400,556
|
||||
20250429,114700,28724664000,82500,82500,82500,82400,377
|
||||
20250429,114600,28693562600,82500,82500,82500,82500,407
|
||||
20250429,114500,28659985100,82500,82500,82500,82400,508
|
||||
20250429,114400,28618079400,82500,82500,82500,82500,408
|
||||
20250429,114300,28584419400,82500,82500,82500,82500,207
|
||||
20250429,114200,28567341900,82500,82500,82500,82500,237
|
||||
20250429,114100,28547789400,82500,82500,82500,82400,211
|
||||
20250429,114000,28530386150,82500,82500,82500,82500,402
|
||||
20250429,113900,28497221150,82500,82500,82500,82400,330
|
||||
20250429,113800,28470001850,82500,82500,82500,82500,205
|
||||
20250429,113700,28453089350,82500,82400,82500,82400,460
|
||||
20250429,113600,28415171150,82400,82400,82400,82300,1016
|
||||
20250429,113500,28331453850,82400,82400,82400,82300,1207
|
||||
20250429,113400,28231998150,82400,82350,82400,82300,554
|
||||
20250429,113300,28186360500,82400,82400,82400,82300,555
|
||||
20250429,113200,28140632600,82400,82700,82700,82300,3400
|
||||
20250429,113100,27860120100,82600,82800,82800,82600,444
|
||||
20250429,113000,27823420800,82700,82700,82800,82700,234
|
||||
20250429,112900,27804050600,82800,82800,82800,82700,415
|
||||
20250429,112800,27769710900,82800,82800,82900,82700,634
|
||||
20250429,112700,27717250600,82800,82900,82900,82800,1141
|
||||
20250429,112600,27622747200,83000,82800,83000,82800,7410
|
||||
20250429,112500,27008749100,82800,82800,82800,82700,1457
|
||||
20250429,112400,26888113850,82900,82700,82900,82600,1735
|
||||
20250429,112300,26744483700,82700,82650,82700,82650,519
|
||||
20250429,112200,26701562900,82700,82700,82700,82700,448
|
||||
20250429,112100,26664513300,82700,82700,82700,82600,707
|
||||
20250429,112000,26606049100,82700,82700,82700,82700,379
|
||||
20250429,111900,26574705800,82600,82700,82700,82600,2413
|
||||
20250429,111800,26375365150,82700,82700,82700,82600,248
|
||||
20250429,111700,26354865850,82700,82600,82700,82500,237
|
||||
20250429,111600,26335276550,82700,82600,82700,82600,351
|
||||
20250429,111500,26306271350,82600,82700,82700,82500,1044
|
||||
20250429,111400,26220032250,82700,82700,82700,82600,232
|
||||
20250429,111300,26200849150,82700,82700,82700,82600,312
|
||||
20250429,111200,26175051650,82700,82800,82800,82600,1119
|
||||
20250429,111100,26082494250,82700,82900,82900,82700,750
|
||||
20250429,111000,26020385150,82800,82800,82900,82700,1643
|
||||
20250429,110900,25884335050,82700,82700,82800,82600,2000
|
||||
20250429,110800,25718913200,82700,82700,82700,82600,522
|
||||
20250429,110700,25675777000,82700,82600,82700,82500,507
|
||||
20250429,110600,25633898200,82600,82600,82600,82500,307
|
||||
20250429,110500,25608540900,82600,82600,82600,82500,398
|
||||
20250429,110400,25575672500,82600,82500,82600,82400,502
|
||||
20250429,110300,25534249100,82500,82600,82600,82500,442
|
||||
20250429,110200,25497767400,82600,82600,82600,82500,476
|
||||
20250429,110100,25458479200,82600,82500,82600,82400,732
|
||||
20250429,110000,25398076100,82500,82400,82500,82300,915
|
||||
20250429,105900,25322678500,82400,82400,82400,82300,351
|
||||
20250429,105800,25293757350,82400,82400,82400,82300,604
|
||||
20250429,105700,25244005150,82400,82600,82600,82300,1058
|
||||
20250429,105600,25156787750,82600,82700,82700,82500,1424
|
||||
20250429,105500,25039248750,82700,82500,82700,82500,812
|
||||
20250429,105400,24972174650,82500,82400,82500,82400,533
|
||||
20250429,105300,24928209950,82400,82500,82500,82300,3097
|
||||
20250429,105200,24673010450,82500,82500,82500,82450,237
|
||||
20250429,105100,24653458000,82500,82400,82600,82400,1886
|
||||
20250429,105000,24497981300,82400,82400,82400,82300,357
|
||||
20250429,104900,24468590800,82400,82500,82500,82300,1000
|
||||
20250429,104800,24386183100,82500,82500,82500,82500,168
|
||||
20250429,104700,24372323100,82500,82500,82600,82400,2758
|
||||
20250429,104600,24144824000,82500,82400,82500,82300,266
|
||||
20250429,104500,24122887800,82400,82300,82400,82200,525
|
||||
20250429,104400,24079671200,82200,82300,82300,82200,162
|
||||
20250429,104300,24066339550,82300,82200,82300,82200,145
|
||||
20250429,104200,24054409750,82200,82400,82400,82200,1770
|
||||
20250429,104100,23908682450,82400,82400,82400,82300,970
|
||||
20250429,104000,23828802250,82300,82500,82500,82200,1293
|
||||
20250429,103900,23722356050,82500,82500,82600,82400,2668
|
||||
20250429,103800,23502292550,82500,82400,82500,82100,5630
|
||||
20250429,103700,23038447250,82400,82500,82500,82400,244
|
||||
20250429,103600,23018324600,82400,82400,82500,82400,1322
|
||||
20250429,103500,22909367400,82400,82600,82600,82400,1458
|
||||
20250429,103400,22789150600,82500,82700,82700,82500,2264
|
||||
20250429,103300,22602209900,82700,82700,82700,82600,665
|
||||
20250429,103200,22547265600,82600,82700,82700,82600,209
|
||||
20250429,103100,22529983400,82700,82700,82700,82600,111
|
||||
20250429,103000,22520804300,82700,82700,82700,82600,380
|
||||
20250429,102900,22489393650,82700,82700,82700,82600,337
|
||||
20250429,102800,22461540850,82700,82800,82800,82600,1418
|
||||
20250429,102700,22344223250,82900,82800,82900,82800,343
|
||||
20250429,102600,22315790750,82800,82800,82800,82700,1088
|
||||
20250429,102500,22225738900,82800,82700,82800,82700,514
|
||||
20250429,102400,22183219500,82700,82700,82800,82700,1026
|
||||
20250429,102300,22098353500,82800,82800,82800,82700,395
|
||||
20250429,102200,22065648600,82800,82800,82800,82700,204
|
||||
20250429,102100,22048757500,82800,82800,82900,82800,1026
|
||||
20250429,102000,21963796500,82900,82700,82900,82600,3860
|
||||
20250429,101900,21644450300,82600,82650,82700,82600,1081
|
||||
20250429,101800,21555084450,82700,82800,82800,82700,875
|
||||
20250429,101700,21482711450,82700,82800,82800,82700,597
|
||||
20250429,101600,21433326450,82800,83100,83100,82700,2896
|
||||
20250429,101500,21193368450,83000,83100,83100,83000,1578
|
||||
20250429,101400,21062373350,83100,83200,83200,83000,1019
|
||||
20250429,101300,20977687400,83100,83200,83300,83100,3209
|
||||
20250429,101200,20710730800,83200,83300,83300,83100,3892
|
||||
20250429,101100,20386950900,83200,83100,83300,83000,3754
|
||||
20250429,101000,20074658500,83200,83300,83300,83100,3235
|
||||
20250429,100900,19805530550,83300,82900,83300,82900,20090
|
||||
20250429,100800,18137260850,82900,82400,82900,82300,4932
|
||||
20250429,100700,17729600900,82400,82100,82400,82050,1441
|
||||
20250429,100600,17611125250,82100,82100,82200,81900,257
|
||||
20250429,100500,17590025950,82100,82100,82100,81800,2438
|
||||
20250429,100400,17390182650,82100,82200,82200,82000,229
|
||||
20250429,100300,17371380550,82100,82200,82200,82100,736
|
||||
20250429,100200,17310944250,82200,82200,82200,82100,228
|
||||
20250429,100100,17292213950,82200,82100,82200,82000,1387
|
||||
20250429,100000,17178312200,82100,82100,82100,82000,305
|
||||
20250429,095900,17153278900,82000,81900,82200,81900,819
|
||||
20250429,095800,17086096400,81900,82100,82100,81900,2226
|
||||
20250429,095700,16903555850,82100,82200,82200,82000,1188
|
||||
20250429,095600,16806056150,82200,82200,82200,82100,281
|
||||
20250429,095500,16782962350,82200,82200,82300,82100,847
|
||||
20250429,095400,16713383250,82200,82100,82300,82000,3423
|
||||
20250429,095300,16432312850,82000,82200,82200,82000,1435
|
||||
20250429,095200,16314490750,82200,82200,82400,82100,1670
|
||||
20250429,095100,16177177650,82200,82500,82500,82200,2000
|
||||
20250429,095000,16012621050,82500,82400,82500,82400,1066
|
||||
20250429,094900,15924748050,82400,82400,82400,82300,1261
|
||||
20250429,094800,15820843550,82500,82600,82600,82400,1732
|
||||
20250429,094700,15677841750,82600,82400,82600,82300,3240
|
||||
20250429,094600,15410980050,82400,82500,82600,82400,1852
|
||||
20250429,094500,15258318050,82500,82700,82800,82500,2099
|
||||
20250429,094400,15084809350,82700,82800,82900,82700,3425
|
||||
20250429,094300,14801159850,82900,82700,82900,82600,2800
|
||||
20250429,094200,14569499350,82700,82600,82700,82600,1613
|
||||
20250429,094100,14436156050,82600,82500,82700,82400,2454
|
||||
20250429,094000,14233560250,82500,82300,82500,82100,2687
|
||||
20250429,093900,14012330350,82200,82300,82400,82200,1934
|
||||
20250429,093800,13853217650,82300,82350,82400,82200,1223
|
||||
20250429,093700,13752546250,82300,82100,82300,82100,852
|
||||
20250429,093600,13682515250,82100,82000,82300,81800,2434
|
||||
20250429,093500,13482693250,81900,81850,82000,81800,1730
|
||||
20250429,093400,13341102300,81850,81900,82000,81800,1503
|
||||
20250429,093300,13218014350,82000,82000,82100,81900,3950
|
||||
20250429,093200,12894247750,82000,81900,82000,81800,549
|
||||
20250429,093100,12849281050,81800,81900,82000,81800,3810
|
||||
20250429,093000,12537412750,82000,81850,82000,81800,2832
|
||||
20250429,092900,12305368500,81900,82000,82000,81800,1992
|
||||
20250429,092800,12142288200,82100,82100,82100,81700,3137
|
||||
20250429,092700,11885378300,82000,82200,82200,82000,1193
|
||||
20250429,092600,11787413400,82200,82600,82600,82000,3885
|
||||
20250429,092500,11468038550,82600,82700,82800,82500,3171
|
||||
20250429,092400,11205939950,82700,82900,83000,82500,4025
|
||||
20250429,092300,10872910600,82900,83000,83200,82900,6291
|
||||
20250429,092200,10350350350,83000,83000,83200,82700,14093
|
||||
20250429,092100,9180961650,82900,82700,83000,82700,8095
|
||||
20250429,092000,8509794500,82700,82500,82900,82300,13628
|
||||
20250429,091900,7383436000,82500,81900,82700,81800,9909
|
||||
20250429,091800,6567800300,81800,81350,82000,81350,8882
|
||||
20250429,091700,5842281150,81350,81100,81400,81100,5088
|
||||
20250429,091600,5429226500,81200,81300,81500,81100,5203
|
||||
20250429,091500,5006621700,81300,81400,81500,81200,4398
|
||||
20250429,091400,4648873150,81500,81700,81700,81400,3063
|
||||
20250429,091300,4399410850,81600,81500,81600,81300,9362
|
||||
20250429,091200,3637350150,81600,81400,81600,81300,4816
|
||||
20250429,091100,3245225750,81400,81600,81800,81400,819
|
||||
20250429,091000,3178369000,81700,81700,81800,81500,3055
|
||||
20250429,090900,2929032400,81700,81400,81800,81400,2419
|
||||
20250429,090800,2731897600,81500,81800,81800,81400,2551
|
||||
20250429,090700,2523773000,81800,81700,81900,81600,4020
|
||||
20250429,090600,2195088000,81600,81400,81800,81300,2611
|
||||
20250429,090500,1982316000,81400,81500,81600,81300,7441
|
||||
20250429,090400,1376711500,81600,81700,81700,81500,1540
|
||||
20250429,090300,1251121200,81600,81800,81800,81600,1252
|
||||
20250429,090200,1148801400,81800,81900,81900,81700,1793
|
||||
20250429,090100,1002112500,81900,81800,81900,81600,1727
|
||||
20250429,090000,860916200,81600,81800,82100,81500,10527
|
||||
|
Reference in New Issue
Block a user