Update 2025-04-29 2740 candle_min
This commit is contained in:
616
048910/min/candle-20250429.csv
Normal file
616
048910/min/candle-20250429.csv
Normal file
@@ -0,0 +1,616 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,191400,1375659285,11200,11200,11200,11200,1109
|
||||
20250429,191300,1375659285,11200,11200,11200,11200,0
|
||||
20250429,191200,1375659285,11200,11200,11200,11200,0
|
||||
20250429,191100,1375659285,11200,11200,11200,11200,0
|
||||
20250429,191000,1375659285,11200,11200,11200,11200,0
|
||||
20250429,190900,1375659285,11200,11200,11200,11200,0
|
||||
20250429,190800,1375659285,11200,11200,11200,11200,0
|
||||
20250429,190700,1375659285,11200,11200,11200,11200,0
|
||||
20250429,190600,1375659285,11200,11200,11200,11200,0
|
||||
20250429,190500,1375659285,11200,11200,11200,11200,0
|
||||
20250429,190400,1375659285,11200,11200,11200,11200,0
|
||||
20250429,190300,1375659285,11200,11200,11200,11200,0
|
||||
20250429,190200,1375659285,11200,11200,11200,11200,0
|
||||
20250429,190100,1375659285,11200,11200,11200,11200,0
|
||||
20250429,190000,1375659285,11200,11200,11200,11200,0
|
||||
20250429,185900,1375659285,11200,11200,11200,11200,0
|
||||
20250429,185800,1375659285,11200,11200,11200,11200,0
|
||||
20250429,185700,1375659285,11200,11200,11200,11200,0
|
||||
20250429,185600,1375659285,11200,11200,11200,11200,0
|
||||
20250429,185500,1375659285,11200,11200,11200,11200,0
|
||||
20250429,185400,1375659285,11200,11200,11200,11200,0
|
||||
20250429,185300,1375659285,11200,11200,11200,11200,0
|
||||
20250429,185200,1375659285,11200,11200,11200,11200,0
|
||||
20250429,185100,1375659285,11200,11200,11200,11200,0
|
||||
20250429,185000,1375659285,11200,11200,11200,11200,0
|
||||
20250429,184900,1375659285,11200,11200,11200,11200,0
|
||||
20250429,184800,1375659285,11200,11200,11200,11200,0
|
||||
20250429,184700,1375659285,11200,11200,11200,11200,0
|
||||
20250429,184600,1375659285,11200,11200,11200,11200,0
|
||||
20250429,184500,1375659285,11200,11200,11200,11200,0
|
||||
20250429,184400,1375659285,11200,11200,11200,11200,1109
|
||||
20250429,184300,1375659285,11200,11200,11200,11200,0
|
||||
20250429,184200,1375659285,11200,11200,11200,11200,0
|
||||
20250429,184100,1375659285,11200,11200,11200,11200,0
|
||||
20250429,184000,1375659285,11200,11200,11200,11200,0
|
||||
20250429,183900,1375659285,11200,11200,11200,11200,0
|
||||
20250429,183800,1375659285,11200,11200,11200,11200,0
|
||||
20250429,183700,1375659285,11200,11200,11200,11200,0
|
||||
20250429,183600,1375659285,11200,11200,11200,11200,0
|
||||
20250429,183500,1375659285,11200,11200,11200,11200,0
|
||||
20250429,183400,1375659285,11200,11200,11200,11200,0
|
||||
20250429,183300,1375659285,11200,11200,11200,11200,0
|
||||
20250429,183200,1375659285,11200,11200,11200,11200,0
|
||||
20250429,183100,1375659285,11200,11200,11200,11200,0
|
||||
20250429,183000,1375659285,11200,11200,11200,11200,0
|
||||
20250429,182900,1375659285,11200,11200,11200,11200,0
|
||||
20250429,182800,1375659285,11200,11200,11200,11200,0
|
||||
20250429,182700,1375659285,11200,11200,11200,11200,0
|
||||
20250429,182600,1375659285,11200,11200,11200,11200,0
|
||||
20250429,182500,1375659285,11200,11200,11200,11200,0
|
||||
20250429,182400,1375659285,11200,11200,11200,11200,0
|
||||
20250429,182300,1375659285,11200,11200,11200,11200,0
|
||||
20250429,182200,1375659285,11200,11200,11200,11200,0
|
||||
20250429,182100,1375659285,11200,11200,11200,11200,0
|
||||
20250429,182000,1375659285,11200,11200,11200,11200,0
|
||||
20250429,181900,1375659285,11200,11200,11200,11200,0
|
||||
20250429,181800,1375659285,11200,11200,11200,11200,0
|
||||
20250429,181700,1375659285,11200,11200,11200,11200,0
|
||||
20250429,181600,1375659285,11200,11200,11200,11200,0
|
||||
20250429,181500,1375659285,11200,11200,11200,11200,0
|
||||
20250429,181400,1375659285,11200,11200,11200,11200,1109
|
||||
20250429,181300,1375659285,11200,11200,11200,11200,0
|
||||
20250429,181200,1375659285,11200,11200,11200,11200,0
|
||||
20250429,181100,1375659285,11200,11200,11200,11200,0
|
||||
20250429,181000,1375659285,11200,11200,11200,11200,0
|
||||
20250429,180900,1375659285,11200,11200,11200,11200,0
|
||||
20250429,180800,1375659285,11200,11200,11200,11200,0
|
||||
20250429,180700,1375659285,11200,11200,11200,11200,0
|
||||
20250429,180600,1375659285,11200,11200,11200,11200,0
|
||||
20250429,180500,1375659285,11200,11200,11200,11200,0
|
||||
20250429,180400,1375659285,11200,11200,11200,11200,0
|
||||
20250429,180300,1375659285,11200,11200,11200,11200,0
|
||||
20250429,180200,1375659285,11200,11200,11200,11200,0
|
||||
20250429,180100,1375659285,11200,11200,11200,11200,0
|
||||
20250429,180000,1375659285,11200,11200,11200,11200,0
|
||||
20250429,175900,1375659285,11200,11200,11200,11200,0
|
||||
20250429,175800,1375659285,11200,11200,11200,11200,0
|
||||
20250429,175700,1375659285,11200,11200,11200,11200,0
|
||||
20250429,175600,1375659285,11200,11200,11200,11200,0
|
||||
20250429,175500,1375659285,11200,11200,11200,11200,0
|
||||
20250429,175400,1375659285,11200,11200,11200,11200,0
|
||||
20250429,175300,1375659285,11200,11200,11200,11200,0
|
||||
20250429,175200,1375659285,11200,11200,11200,11200,0
|
||||
20250429,175100,1375659285,11200,11200,11200,11200,0
|
||||
20250429,175000,1375659285,11200,11200,11200,11200,0
|
||||
20250429,174900,1375659285,11200,11200,11200,11200,0
|
||||
20250429,174800,1375659285,11200,11200,11200,11200,0
|
||||
20250429,174700,1375659285,11200,11200,11200,11200,0
|
||||
20250429,174600,1375659285,11200,11200,11200,11200,0
|
||||
20250429,174500,1375659285,11200,11200,11200,11200,0
|
||||
20250429,174400,1375659285,11200,11200,11200,11200,1109
|
||||
20250429,174300,1375659285,11200,11200,11200,11200,0
|
||||
20250429,174200,1375659285,11200,11200,11200,11200,0
|
||||
20250429,174100,1375659285,11200,11200,11200,11200,0
|
||||
20250429,174000,1375659285,11200,11200,11200,11200,0
|
||||
20250429,173900,1375659285,11200,11200,11200,11200,0
|
||||
20250429,173800,1375659285,11200,11200,11200,11200,0
|
||||
20250429,173700,1375659285,11200,11200,11200,11200,0
|
||||
20250429,173600,1375659285,11200,11200,11200,11200,0
|
||||
20250429,173500,1375659285,11200,11200,11200,11200,0
|
||||
20250429,173400,1375659285,11200,11200,11200,11200,0
|
||||
20250429,173300,1375659285,11200,11200,11200,11200,0
|
||||
20250429,173200,1375659285,11200,11200,11200,11200,0
|
||||
20250429,173100,1375659285,11200,11200,11200,11200,0
|
||||
20250429,173000,1375659285,11200,11200,11200,11200,0
|
||||
20250429,172900,1375659285,11200,11200,11200,11200,0
|
||||
20250429,172800,1375659285,11200,11200,11200,11200,0
|
||||
20250429,172700,1375659285,11200,11200,11200,11200,0
|
||||
20250429,172600,1375659285,11200,11200,11200,11200,0
|
||||
20250429,172500,1375659285,11200,11200,11200,11200,0
|
||||
20250429,172400,1375659285,11200,11200,11200,11200,0
|
||||
20250429,172300,1375659285,11200,11200,11200,11200,0
|
||||
20250429,172200,1375659285,11200,11200,11200,11200,0
|
||||
20250429,172100,1375659285,11200,11200,11200,11200,0
|
||||
20250429,172000,1375659285,11200,11200,11200,11200,0
|
||||
20250429,171900,1375659285,11200,11200,11200,11200,0
|
||||
20250429,171800,1375659285,11200,11200,11200,11200,0
|
||||
20250429,171700,1375659285,11200,11200,11200,11200,0
|
||||
20250429,171600,1375659285,11200,11200,11200,11200,0
|
||||
20250429,171500,1375659285,11200,11200,11200,11200,0
|
||||
20250429,171400,1375659285,11200,11200,11200,11200,1109
|
||||
20250429,171300,1375659285,11200,11200,11200,11200,0
|
||||
20250429,171200,1375659285,11200,11200,11200,11200,0
|
||||
20250429,171100,1375659285,11200,11200,11200,11200,0
|
||||
20250429,171000,1375659285,11200,11200,11200,11200,0
|
||||
20250429,170900,1375659285,11200,11200,11200,11200,0
|
||||
20250429,170800,1375659285,11200,11200,11200,11200,0
|
||||
20250429,170700,1375659285,11200,11200,11200,11200,0
|
||||
20250429,170600,1375659285,11200,11200,11200,11200,0
|
||||
20250429,170500,1375659285,11200,11200,11200,11200,0
|
||||
20250429,170400,1375659285,11200,11200,11200,11200,0
|
||||
20250429,170300,1375659285,11200,11200,11200,11200,0
|
||||
20250429,170200,1375659285,11200,11200,11200,11200,0
|
||||
20250429,170100,1375659285,11200,11200,11200,11200,0
|
||||
20250429,170000,1375659285,11200,11200,11200,11200,0
|
||||
20250429,165900,1375659285,11200,11200,11200,11200,0
|
||||
20250429,165800,1375659285,11200,11200,11200,11200,0
|
||||
20250429,165700,1375659285,11200,11200,11200,11200,0
|
||||
20250429,165600,1375659285,11200,11200,11200,11200,0
|
||||
20250429,165500,1375659285,11200,11200,11200,11200,0
|
||||
20250429,165400,1375659285,11200,11200,11200,11200,0
|
||||
20250429,165300,1375659285,11200,11200,11200,11200,0
|
||||
20250429,165200,1375659285,11200,11200,11200,11200,0
|
||||
20250429,165100,1375659285,11200,11200,11200,11200,0
|
||||
20250429,165000,1375659285,11200,11200,11200,11200,0
|
||||
20250429,164900,1375659285,11200,11200,11200,11200,0
|
||||
20250429,164800,1375659285,11200,11200,11200,11200,0
|
||||
20250429,164700,1375659285,11200,11200,11200,11200,0
|
||||
20250429,164600,1375659285,11200,11200,11200,11200,0
|
||||
20250429,164500,1375659285,11200,11200,11200,11200,0
|
||||
20250429,164400,1375659285,11200,11200,11200,11200,1109
|
||||
20250429,164300,1375659285,11200,11200,11200,11200,0
|
||||
20250429,164200,1375659285,11200,11200,11200,11200,0
|
||||
20250429,164100,1375659285,11200,11200,11200,11200,0
|
||||
20250429,164000,1375659285,11200,11200,11200,11200,0
|
||||
20250429,163900,1375659285,11200,11200,11200,11200,0
|
||||
20250429,163800,1375659285,11200,11200,11200,11200,0
|
||||
20250429,163700,1375659285,11200,11200,11200,11200,0
|
||||
20250429,163600,1375659285,11200,11200,11200,11200,0
|
||||
20250429,163500,1375659285,11200,11200,11200,11200,0
|
||||
20250429,163400,1375659285,11200,11200,11200,11200,0
|
||||
20250429,163300,1375659285,11200,11200,11200,11200,0
|
||||
20250429,163200,1375659285,11200,11200,11200,11200,0
|
||||
20250429,163100,1375659285,11200,11200,11200,11200,0
|
||||
20250429,163000,1375659285,11200,11200,11200,11200,0
|
||||
20250429,162900,1375659285,11200,11200,11200,11200,0
|
||||
20250429,162800,1375659285,11200,11200,11200,11200,0
|
||||
20250429,162700,1375659285,11200,11200,11200,11200,0
|
||||
20250429,162600,1375659285,11200,11200,11200,11200,0
|
||||
20250429,162500,1375659285,11200,11200,11200,11200,0
|
||||
20250429,162400,1375659285,11200,11200,11200,11200,0
|
||||
20250429,162300,1375659285,11200,11200,11200,11200,0
|
||||
20250429,162200,1375659285,11200,11200,11200,11200,0
|
||||
20250429,162100,1375659285,11200,11200,11200,11200,0
|
||||
20250429,162000,1375659285,11200,11200,11200,11200,0
|
||||
20250429,161900,1375659285,11200,11200,11200,11200,0
|
||||
20250429,161800,1375659285,11200,11200,11200,11200,0
|
||||
20250429,161700,1375659285,11200,11200,11200,11200,0
|
||||
20250429,161600,1375659285,11200,11200,11200,11200,0
|
||||
20250429,161500,1375659285,11200,11200,11200,11200,0
|
||||
20250429,161400,1375659285,11200,11200,11200,11200,1109
|
||||
20250429,161300,1375659285,11200,11200,11200,11200,0
|
||||
20250429,161200,1375659285,11200,11200,11200,11200,0
|
||||
20250429,161100,1375659285,11200,11200,11200,11200,0
|
||||
20250429,161000,1375659285,11200,11200,11200,11200,0
|
||||
20250429,160900,1375659285,11200,11200,11200,11200,0
|
||||
20250429,160800,1375659285,11200,11200,11200,11200,0
|
||||
20250429,160700,1375659285,11200,11200,11200,11200,0
|
||||
20250429,160600,1375659285,11200,11200,11200,11200,0
|
||||
20250429,160500,1375659285,11200,11200,11200,11200,0
|
||||
20250429,160400,1375659285,11200,11200,11200,11200,0
|
||||
20250429,160300,1375659285,11200,11200,11200,11200,0
|
||||
20250429,160200,1375659285,11200,11200,11200,11200,0
|
||||
20250429,160100,1375659285,11200,11200,11200,11200,0
|
||||
20250429,160000,1375659285,11200,11200,11200,11200,0
|
||||
20250429,155900,1375659285,11200,11200,11200,11200,0
|
||||
20250429,155800,1375659285,11200,11200,11200,11200,0
|
||||
20250429,155700,1375659285,11200,11200,11200,11200,0
|
||||
20250429,155600,1375659285,11200,11200,11200,11200,0
|
||||
20250429,155500,1375659285,11200,11200,11200,11200,0
|
||||
20250429,155400,1375659285,11200,11200,11200,11200,0
|
||||
20250429,155300,1375659285,11200,11200,11200,11200,0
|
||||
20250429,155200,1375659285,11200,11200,11200,11200,0
|
||||
20250429,155100,1375659285,11200,11200,11200,11200,0
|
||||
20250429,155000,1375659285,11200,11200,11200,11200,0
|
||||
20250429,154900,1375659285,11200,11200,11200,11200,0
|
||||
20250429,154800,1375659285,11200,11200,11200,11200,0
|
||||
20250429,154700,1375659285,11200,11200,11200,11200,0
|
||||
20250429,154600,1375659285,11200,11200,11200,11200,0
|
||||
20250429,154500,1375659285,11200,11200,11200,11200,0
|
||||
20250429,154400,1375659285,11200,11200,11200,11200,1109
|
||||
20250429,154300,1375659285,11200,11200,11200,11200,0
|
||||
20250429,154200,1375659285,11200,11200,11200,11200,0
|
||||
20250429,154100,1375659285,11200,11200,11200,11200,0
|
||||
20250429,154000,1375659285,11200,11200,11200,11200,0
|
||||
20250429,153900,1375659285,11200,11200,11200,11200,0
|
||||
20250429,153800,1375659285,11200,11200,11200,11200,0
|
||||
20250429,153700,1375659285,11200,11200,11200,11200,0
|
||||
20250429,153600,1375659285,11200,11200,11200,11200,0
|
||||
20250429,153500,1375659285,11200,11200,11200,11200,0
|
||||
20250429,153400,1375659285,11200,11200,11200,11200,0
|
||||
20250429,153300,1375659285,11200,11200,11200,11200,0
|
||||
20250429,153200,1375659285,11200,11200,11200,11200,0
|
||||
20250429,153100,1375659285,11200,11200,11200,11200,0
|
||||
20250429,153000,1375659285,11200,11200,11200,11200,1109
|
||||
20250429,152900,1363238485,11190,11190,11190,11190,0
|
||||
20250429,152800,1363238485,11190,11190,11190,11190,0
|
||||
20250429,152700,1363238485,11190,11190,11190,11190,0
|
||||
20250429,152600,1363238485,11190,11190,11190,11190,0
|
||||
20250429,152500,1363238485,11190,11190,11190,11190,0
|
||||
20250429,152400,1363238485,11190,11190,11190,11190,0
|
||||
20250429,152300,1363238485,11190,11190,11190,11190,0
|
||||
20250429,152200,1363238485,11190,11190,11190,11190,0
|
||||
20250429,152100,1363238485,11190,11190,11190,11190,0
|
||||
20250429,152000,1363238485,11190,11190,11190,11190,0
|
||||
20250429,151900,1363238485,11190,11190,11190,11170,296
|
||||
20250429,151800,1359929125,11190,11190,11190,11190,3
|
||||
20250429,151700,1359895555,11180,11180,11180,11180,105
|
||||
20250429,151600,1358721655,11170,11180,11180,11170,343
|
||||
20250429,151500,1354888935,11180,11170,11180,11160,681
|
||||
20250429,151400,1347282525,11170,11170,11170,11160,406
|
||||
20250429,151300,1342749315,11170,11175,11175,11170,1039
|
||||
20250429,151200,1331138935,11170,11170,11170,11170,50
|
||||
20250429,151100,1330580435,11180,11170,11180,11170,106
|
||||
20250429,151000,1329396095,11170,11170,11170,11170,88
|
||||
20250429,150900,1328413135,11170,11170,11170,11170,417
|
||||
20250429,150800,1323755245,11170,11180,11180,11170,978
|
||||
20250429,150700,1312822625,11180,11180,11180,11180,0
|
||||
20250429,150600,1312822625,11180,11190,11190,11180,615
|
||||
20250429,150500,1305946345,11190,11190,11190,11190,74
|
||||
20250429,150400,1305118285,11190,11200,11200,11190,20
|
||||
20250429,150300,1304894385,11200,11200,11200,11200,60
|
||||
20250429,150200,1304222385,11220,11220,11220,11220,50
|
||||
20250429,150100,1303661385,11200,11200,11200,11200,0
|
||||
20250429,150000,1303661385,11200,11190,11200,11180,153
|
||||
20250429,145900,1301948805,11190,11190,11190,11190,180
|
||||
20250429,145800,1299934605,11180,11190,11190,11180,2
|
||||
20250429,145700,1299912235,11180,11180,11180,11180,16
|
||||
20250429,145600,1299733355,11180,11180,11180,11180,47
|
||||
20250429,145500,1299207895,11180,11180,11180,11180,3
|
||||
20250429,145400,1299174355,11180,11180,11180,11180,2
|
||||
20250429,145300,1299151995,11190,11190,11190,11190,0
|
||||
20250429,145200,1299151995,11190,11190,11190,11190,0
|
||||
20250429,145100,1299151995,11190,11190,11190,11190,45
|
||||
20250429,145000,1298648445,11170,11170,11170,11170,21
|
||||
20250429,144900,1298413875,11170,11170,11170,11170,4
|
||||
20250429,144800,1298369195,11170,11230,11230,11170,1389
|
||||
20250429,144700,1282825625,11210,11220,11220,11210,73
|
||||
20250429,144600,1282006895,11220,11220,11220,11220,0
|
||||
20250429,144500,1282006895,11220,11220,11220,11220,1
|
||||
20250429,144400,1281995675,11220,11210,11220,11210,187
|
||||
20250429,144300,1279897565,11210,11220,11220,11210,142
|
||||
20250429,144200,1278304825,11220,11220,11220,11220,10
|
||||
20250429,144100,1278192625,11210,11210,11210,11210,0
|
||||
20250429,144000,1278192625,11210,11210,11210,11210,166
|
||||
20250429,143900,1276331765,11220,11220,11220,11220,0
|
||||
20250429,143800,1276331765,11220,11220,11220,11220,48
|
||||
20250429,143700,1275793205,11220,11230,11230,11220,106
|
||||
20250429,143600,1274603875,11240,11240,11240,11240,1
|
||||
20250429,143500,1274592635,11240,11240,11240,11240,5
|
||||
20250429,143400,1274536435,11240,11240,11240,11240,6
|
||||
20250429,143300,1274468995,11220,11240,11240,11220,3
|
||||
20250429,143200,1274435315,11210,11210,11210,11210,1
|
||||
20250429,143100,1274424105,11210,11210,11210,11210,0
|
||||
20250429,143000,1274424105,11210,11210,11210,11210,200
|
||||
20250429,142900,1272182105,11240,11210,11240,11210,3
|
||||
20250429,142800,1272148415,11240,11210,11240,11210,133
|
||||
20250429,142700,1270657425,11200,11200,11200,11200,0
|
||||
20250429,142600,1270657425,11200,11200,11200,11200,888
|
||||
20250429,142500,1260711825,11240,11240,11240,11240,0
|
||||
20250429,142400,1260711825,11240,11240,11240,11240,1
|
||||
20250429,142300,1260700585,11240,11190,11240,11190,7
|
||||
20250429,142200,1260621995,11230,11220,11230,11220,80
|
||||
20250429,142100,1259724055,11220,11190,11220,11180,642
|
||||
20250429,142000,1252539955,11190,11190,11190,11190,0
|
||||
20250429,141900,1252539955,11190,11190,11190,11190,4
|
||||
20250429,141800,1252495195,11220,11220,11220,11220,20
|
||||
20250429,141700,1252270795,11220,11220,11220,11220,0
|
||||
20250429,141600,1252270795,11220,11190,11220,11190,99
|
||||
20250429,141500,1251162925,11190,11190,11190,11190,338
|
||||
20250429,141400,1247380705,11190,11190,11190,11190,10
|
||||
20250429,141300,1247268805,11210,11210,11210,11210,0
|
||||
20250429,141200,1247268805,11210,11210,11210,11210,38
|
||||
20250429,141100,1246842825,11200,11195,11210,11195,224
|
||||
20250429,141000,1244332955,11195,11190,11195,11170,49
|
||||
20250429,140900,1243785490,11220,11210,11220,11210,235
|
||||
20250429,140800,1241151100,11210,11200,11210,11200,648
|
||||
20250429,140700,1233893480,11200,11205,11210,11200,21
|
||||
20250429,140600,1233658165,11205,11200,11205,11200,106
|
||||
20250429,140500,1232470950,11200,11200,11200,11200,0
|
||||
20250429,140400,1232470950,11200,11200,11200,11200,41
|
||||
20250429,140300,1232011750,11200,11200,11200,11200,0
|
||||
20250429,140200,1232011750,11200,11200,11200,11200,0
|
||||
20250429,140100,1232011750,11200,11210,11210,11200,103
|
||||
20250429,140000,1230857150,11220,11220,11220,11220,125
|
||||
20250429,135900,1229454650,11220,11220,11220,11220,17
|
||||
20250429,135800,1229263910,11230,11230,11230,11230,1
|
||||
20250429,135700,1229252680,11240,11240,11240,11240,10
|
||||
20250429,135600,1229140280,11230,11230,11230,11230,171
|
||||
20250429,135500,1227219950,11230,11230,11230,11230,1
|
||||
20250429,135400,1227208720,11220,11220,11220,11210,40
|
||||
20250429,135300,1226760020,11210,11210,11210,11210,0
|
||||
20250429,135200,1226760020,11210,11200,11210,11200,20
|
||||
20250429,135100,1226535920,11200,11210,11210,11200,798
|
||||
20250429,135000,1217597320,11230,11230,11230,11230,2
|
||||
20250429,134900,1217574860,11190,11180,11190,11180,5
|
||||
20250429,134800,1217518940,11180,11180,11195,11170,36
|
||||
20250429,134700,1217116675,11180,11230,11230,11180,578
|
||||
20250429,134600,1210640735,11220,11190,11220,11190,1000
|
||||
20250429,134500,1199448005,11170,11170,11170,11170,10
|
||||
20250429,134400,1199336305,11170,11170,11170,11170,291
|
||||
20250429,134300,1196085835,11190,11170,11190,11170,293
|
||||
20250429,134200,1192810605,11160,11160,11160,11140,651
|
||||
20250429,134100,1185545515,11160,11160,11160,11160,3
|
||||
20250429,134000,1185512035,11130,11140,11140,11130,64
|
||||
20250429,133900,1184799695,11120,11170,11170,11120,3307
|
||||
20250429,133800,1147936515,11170,11170,11170,11170,2
|
||||
20250429,133700,1147914175,11160,11180,11180,11160,42
|
||||
20250429,133600,1147445235,11180,11180,11180,11180,0
|
||||
20250429,133500,1147445235,11180,11180,11180,11180,2
|
||||
20250429,133400,1147422875,11170,11170,11170,11170,1
|
||||
20250429,133300,1147411705,11160,11160,11170,11160,236
|
||||
20250429,133200,1144777935,11160,11190,11190,11160,350
|
||||
20250429,133100,1140868475,11180,11180,11180,11180,13
|
||||
20250429,133000,1140723135,11190,11180,11190,11180,18
|
||||
20250429,132900,1140521755,11190,11190,11190,11190,111
|
||||
20250429,132800,1139279665,11190,11185,11190,11180,840
|
||||
20250429,132700,1129885945,11180,11180,11190,11180,104
|
||||
20250429,132600,1128723175,11180,11180,11180,11180,10
|
||||
20250429,132500,1128611375,11190,11190,11190,11190,100
|
||||
20250429,132400,1127492375,11180,11190,11190,11180,2
|
||||
20250429,132300,1127470005,11190,11190,11190,11190,0
|
||||
20250429,132200,1127470005,11190,11190,11190,11190,0
|
||||
20250429,132100,1127470005,11190,11190,11190,11190,10
|
||||
20250429,132000,1127358105,11190,11190,11190,11190,0
|
||||
20250429,131900,1127358105,11190,11180,11190,11180,42
|
||||
20250429,131800,1126888345,11180,11180,11180,11180,301
|
||||
20250429,131700,1123523165,11180,11180,11180,11180,0
|
||||
20250429,131600,1123523165,11180,11190,11190,11180,1754
|
||||
20250429,131500,1103896245,11190,11190,11190,11190,147
|
||||
20250429,131400,1102251315,11210,11200,11210,11200,57
|
||||
20250429,131300,1101612645,11190,11190,11190,11190,23
|
||||
20250429,131200,1101355275,11190,11190,11190,11190,0
|
||||
20250429,131100,1101355275,11190,11190,11190,11190,0
|
||||
20250429,131000,1101355275,11190,11190,11190,11190,3
|
||||
20250429,130900,1101321705,11180,11195,11195,11180,139
|
||||
20250429,130800,1099767320,11200,11200,11200,11200,3
|
||||
20250429,130700,1099733720,11200,11200,11200,11200,0
|
||||
20250429,130600,1099733720,11200,11205,11205,11200,66
|
||||
20250429,130500,1098994515,11210,11210,11210,11210,0
|
||||
20250429,130400,1098994515,11210,11210,11210,11210,0
|
||||
20250429,130300,1098994515,11210,11210,11210,11210,1
|
||||
20250429,130200,1098983305,11210,11210,11210,11210,1
|
||||
20250429,130100,1098972095,11220,11200,11220,11200,136
|
||||
20250429,130000,1097448855,11210,11210,11210,11210,34
|
||||
20250429,125900,1097067715,11200,11200,11200,11200,1000
|
||||
20250429,125800,1085867715,11180,11180,11180,11180,0
|
||||
20250429,125700,1085867715,11180,11180,11180,11180,0
|
||||
20250429,125600,1085867715,11180,11180,11180,11180,0
|
||||
20250429,125500,1085867715,11180,11180,11190,11180,46
|
||||
20250429,125400,1085353415,11190,11190,11190,11190,0
|
||||
20250429,125300,1085353415,11190,11190,11190,11190,0
|
||||
20250429,125200,1085353415,11190,11190,11190,11190,0
|
||||
20250429,125100,1085353415,11190,11180,11190,11180,436
|
||||
20250429,125000,1080476355,11170,11180,11180,11170,351
|
||||
20250429,124900,1076554955,11180,11180,11190,11180,15
|
||||
20250429,124800,1076387235,11180,11180,11180,11180,200
|
||||
20250429,124700,1074151235,11190,11200,11200,11190,779
|
||||
20250429,124600,1065428545,11210,11210,11220,11200,196
|
||||
20250429,124500,1063233305,11210,11220,11220,11210,1793
|
||||
20250429,124400,1043122695,11230,11230,11230,11230,1
|
||||
20250429,124300,1043111465,11230,11230,11230,11220,77
|
||||
20250429,124200,1042247035,11230,11230,11230,11230,5
|
||||
20250429,124100,1042190885,11230,11240,11240,11230,4
|
||||
20250429,124000,1042145955,11230,11230,11230,11230,48
|
||||
20250429,123900,1041606915,11230,11230,11240,11230,87
|
||||
20250429,123800,1040629345,11240,11240,11240,11230,334
|
||||
20250429,123700,1036878485,11230,11230,11230,11230,5
|
||||
20250429,123600,1036822335,11230,11240,11240,11230,21
|
||||
20250429,123500,1036586495,11240,11240,11240,11240,15
|
||||
20250429,123400,1036417895,11240,11240,11240,11240,850
|
||||
20250429,123300,1026863895,11230,11230,11230,11230,70
|
||||
20250429,123200,1026077795,11230,11240,11240,11230,196
|
||||
20250429,123100,1023876515,11240,11240,11240,11240,0
|
||||
20250429,123000,1023876515,11240,11240,11240,11240,51
|
||||
20250429,122900,1023303275,11240,11230,11240,11230,69
|
||||
20250429,122800,1022528385,11240,11240,11240,11230,214
|
||||
20250429,122700,1020123125,11230,11230,11230,11230,20
|
||||
20250429,122600,1019898525,11230,11220,11230,11220,102
|
||||
20250429,122500,1018753635,11230,11230,11230,11230,317
|
||||
20250429,122400,1015193725,11230,11230,11230,11230,0
|
||||
20250429,122300,1015193725,11230,11230,11230,11230,92
|
||||
20250429,122200,1014160565,11230,11230,11230,11230,72
|
||||
20250429,122100,1013352005,11230,11230,11230,11230,218
|
||||
20250429,122000,1010903865,11230,11230,11230,11200,450
|
||||
20250429,121900,1005861905,11210,11220,11220,11200,1056
|
||||
20250429,121800,994022165,11230,11220,11230,11220,60
|
||||
20250429,121700,993348525,11220,11220,11220,11220,35
|
||||
20250429,121600,992955825,11220,11230,11230,11220,42
|
||||
20250429,121500,992484295,11240,11230,11240,11230,23
|
||||
20250429,121400,992225905,11250,11250,11250,11250,0
|
||||
20250429,121300,992225905,11250,11250,11250,11250,1
|
||||
20250429,121200,992214655,11250,11250,11250,11250,13
|
||||
20250429,121100,992068405,11220,11220,11220,11220,200
|
||||
20250429,121000,989824405,11220,11220,11220,11220,245
|
||||
20250429,120900,987075505,11250,11250,11250,11250,0
|
||||
20250429,120800,987075505,11250,11250,11250,11250,0
|
||||
20250429,120700,987075505,11250,11220,11250,11220,87
|
||||
20250429,120600,986098245,11230,11220,11230,11220,11
|
||||
20250429,120500,985974735,11240,11240,11240,11240,0
|
||||
20250429,120400,985974735,11240,11240,11240,11240,0
|
||||
20250429,120300,985974735,11240,11240,11240,11240,0
|
||||
20250429,120200,985974735,11240,11240,11240,11240,0
|
||||
20250429,120100,985974735,11240,11210,11240,11210,87
|
||||
20250429,120000,984998565,11250,11220,11250,11220,222
|
||||
20250429,115900,982503555,11220,11220,11220,11220,0
|
||||
20250429,115800,982503555,11220,11220,11220,11220,0
|
||||
20250429,115700,982503555,11220,11240,11240,11200,1235
|
||||
20250429,115600,968652375,11240,11240,11240,11240,5
|
||||
20250429,115500,968596175,11240,11240,11240,11240,1
|
||||
20250429,115400,968584935,11240,11220,11240,11220,3
|
||||
20250429,115300,968551235,11220,11220,11220,11220,97
|
||||
20250429,115200,967462895,11220,11220,11220,11220,0
|
||||
20250429,115100,967462895,11220,11220,11220,11220,0
|
||||
20250429,115000,967462895,11220,11220,11220,11220,0
|
||||
20250429,114900,967462895,11220,11220,11220,11220,3
|
||||
20250429,114800,967429235,11240,11240,11240,11240,7
|
||||
20250429,114700,967350555,11240,11240,11240,11240,0
|
||||
20250429,114600,967350555,11240,11240,11240,11240,0
|
||||
20250429,114500,967350555,11240,11220,11240,11220,30
|
||||
20250429,114400,967013455,11250,11210,11250,11210,98
|
||||
20250429,114300,965914795,11200,11210,11210,11200,218
|
||||
20250429,114200,963471565,11220,11210,11220,11210,17
|
||||
20250429,114100,963280925,11210,11210,11210,11210,173
|
||||
20250429,114000,961341595,11250,11250,11250,11250,10
|
||||
20250429,113900,961229095,11210,11210,11210,11210,1
|
||||
20250429,113800,961217885,11210,11240,11250,11210,195
|
||||
20250429,113700,959026815,11250,11250,11250,11240,79
|
||||
20250429,113600,958138575,11210,11210,11210,11210,0
|
||||
20250429,113500,958138575,11210,11160,11210,11160,1390
|
||||
20250429,113400,942573915,11190,11190,11190,11190,0
|
||||
20250429,113300,942573915,11190,11190,11190,11190,91
|
||||
20250429,113200,941555625,11190,11180,11190,11150,612
|
||||
20250429,113100,934712895,11180,11170,11180,11170,335
|
||||
20250429,113000,930970935,11170,11170,11170,11170,10
|
||||
20250429,112900,930859235,11170,11170,11170,11170,0
|
||||
20250429,112800,930859235,11170,11170,11170,11170,20
|
||||
20250429,112700,930635835,11170,11160,11170,11160,107
|
||||
20250429,112600,929441695,11160,11150,11160,11140,1226
|
||||
20250429,112500,915780155,11160,11140,11170,11140,1079
|
||||
20250429,112400,903741965,11150,11150,11180,11140,420
|
||||
20250429,112300,899059025,11140,11140,11140,11140,630
|
||||
20250429,112200,892040825,11140,11140,11180,11140,593
|
||||
20250429,112100,885433785,11140,11140,11140,11140,1
|
||||
20250429,112000,885422645,11140,11150,11180,11140,84
|
||||
20250429,111900,884486345,11150,11130,11170,11130,1305
|
||||
20250429,111800,869918705,11130,11170,11170,11130,34
|
||||
20250429,111700,869539615,11170,11130,11180,11130,205
|
||||
20250429,111600,867249795,11180,11180,11180,11180,0
|
||||
20250429,111500,867249795,11180,11180,11180,11170,24
|
||||
20250429,111400,866981495,11130,11190,11190,11120,801
|
||||
20250429,111300,858047405,11190,11180,11190,11180,84
|
||||
20250429,111200,857108255,11190,11190,11190,11190,41
|
||||
20250429,111100,856649465,11190,11190,11190,11190,0
|
||||
20250429,111000,856649465,11190,11150,11190,11150,3
|
||||
20250429,110900,856615935,11150,11180,11190,11150,5
|
||||
20250429,110800,856560045,11150,11190,11190,11150,140
|
||||
20250429,110700,854996845,11190,11190,11190,11190,0
|
||||
20250429,110600,854996845,11190,11170,11190,11170,9
|
||||
20250429,110500,854896275,11170,11160,11170,11160,36
|
||||
20250429,110400,854494175,11160,11160,11160,11160,64
|
||||
20250429,110300,853779935,11170,11160,11170,11080,8932
|
||||
20250429,110200,754442965,11160,11170,11180,11160,1516
|
||||
20250429,110100,737509195,11170,11170,11180,11160,2202
|
||||
20250429,110000,712917955,11170,11190,11190,11165,1642
|
||||
20250429,105900,694566235,11200,11200,11200,11200,2
|
||||
20250429,105800,694543835,11220,11170,11240,11160,1106
|
||||
20250429,105700,682195625,11170,11220,11230,11170,1165
|
||||
20250429,105600,669161795,11200,11230,11270,11200,1500
|
||||
20250429,105500,652331915,11230,11270,11270,11230,3
|
||||
20250429,105400,652298145,11230,11250,11270,11230,175
|
||||
20250429,105300,650330965,11270,11260,11270,11250,6
|
||||
20250429,105200,650263405,11280,11250,11280,11250,22
|
||||
20250429,105100,650015815,11260,11260,11260,11260,0
|
||||
20250429,105000,650015815,11260,11270,11280,11260,1141
|
||||
20250429,104900,637163685,11280,11280,11280,11280,19
|
||||
20250429,104800,636949365,11280,11280,11280,11280,99
|
||||
20250429,104700,635832645,11280,11280,11280,11280,3
|
||||
20250429,104600,635798805,11260,11270,11270,11260,218
|
||||
20250429,104500,633342015,11280,11280,11280,11280,1
|
||||
20250429,104400,633330735,11280,11280,11280,11280,3
|
||||
20250429,104300,633296895,11270,11270,11280,11270,405
|
||||
20250429,104200,628732515,11270,11270,11270,11270,100
|
||||
20250429,104100,627605515,11280,11280,11280,11280,10
|
||||
20250429,104000,627492715,11310,11310,11340,11270,37
|
||||
20250429,103900,627074165,11310,11270,11310,11270,27
|
||||
20250429,103800,626769515,11270,11270,11270,11270,0
|
||||
20250429,103700,626769515,11270,11270,11270,11270,1
|
||||
20250429,103600,626758245,11310,11300,11340,11270,264
|
||||
20250429,103500,623781635,11340,11290,11350,11290,67
|
||||
20250429,103400,623022315,11280,11280,11350,11270,443
|
||||
20250429,103300,618023535,11290,11290,11290,11290,13
|
||||
20250429,103200,617876765,11280,11290,11290,11280,30
|
||||
20250429,103100,617538165,11290,11270,11290,11270,19
|
||||
20250429,103000,617323815,11260,11270,11270,11250,138
|
||||
20250429,102900,615770795,11275,11260,11275,11260,6
|
||||
20250429,102800,615703185,11300,11300,11300,11300,9
|
||||
20250429,102700,615601485,11350,11250,11350,11250,411
|
||||
20250429,102600,610948365,11250,11250,11250,11250,187
|
||||
20250429,102500,608844615,11250,11250,11250,11250,70
|
||||
20250429,102400,608057115,11250,11280,11280,11250,52
|
||||
20250429,102300,607470605,11280,11250,11280,11250,51
|
||||
20250429,102200,606896825,11250,11250,11250,11250,0
|
||||
20250429,102100,606896825,11250,11270,11270,11250,105
|
||||
20250429,102000,605713955,11270,11270,11270,11270,10
|
||||
20250429,101900,605601255,11260,11260,11260,11260,21
|
||||
20250429,101800,605364795,11240,11260,11260,11240,11
|
||||
20250429,101700,605241115,11240,11250,11250,11240,659
|
||||
20250429,101600,597833675,11250,11240,11250,11240,8
|
||||
20250429,101500,597743695,11240,11270,11310,11240,388
|
||||
20250429,101400,593379125,11270,11220,11350,11220,372
|
||||
20250429,101300,589188525,11210,11210,11240,11210,127
|
||||
20250429,101200,587764515,11210,11210,11240,11210,111
|
||||
20250429,101100,586520145,11210,11210,11240,11200,968
|
||||
20250429,101000,575671245,11210,11240,11240,11210,1436
|
||||
20250429,100900,559557085,11230,11320,11320,11230,3172
|
||||
20250429,100800,523848735,11360,11320,11360,11320,12
|
||||
20250429,100700,523712815,11320,11360,11360,11320,4
|
||||
20250429,100600,523667455,11320,11320,11320,11310,8
|
||||
20250429,100500,523576905,11360,11330,11360,11330,5
|
||||
20250429,100400,523520175,11300,11300,11300,11300,75
|
||||
20250429,100300,522672675,11300,11320,11320,11280,202
|
||||
20250429,100200,520392005,11390,11310,11390,11310,81
|
||||
20250429,100100,519472315,11300,11330,11330,11300,6
|
||||
20250429,100000,519404425,11360,11250,11360,11250,614
|
||||
20250429,095900,512472995,11260,11260,11300,11260,115
|
||||
20250429,095800,511177725,11260,11270,11270,11260,50
|
||||
20250429,095700,510614675,11260,11270,11270,11250,889
|
||||
20250429,095600,500610035,11280,11280,11280,11270,803
|
||||
20250429,095500,491560205,11290,11290,11350,11280,80
|
||||
20250429,095400,490657285,11300,11300,11340,11300,287
|
||||
20250429,095300,487414105,11300,11270,11350,11260,1543
|
||||
20250429,095200,470034725,11280,11320,11320,11250,1882
|
||||
20250429,095100,448815865,11360,11300,11390,11300,155
|
||||
20250429,095000,447062255,11300,11305,11305,11300,94
|
||||
20250429,094900,445999855,11305,11305,11305,11305,201
|
||||
20250429,094800,443727550,11305,11320,11330,11305,117
|
||||
20250429,094700,442404500,11330,11330,11330,11330,0
|
||||
20250429,094600,442404500,11330,11310,11330,11310,157
|
||||
20250429,094500,440628770,11320,11320,11370,11280,618
|
||||
20250429,094400,433641250,11370,11320,11390,11320,290
|
||||
20250429,094300,430355230,11320,11300,11340,11285,1404
|
||||
20250429,094200,414494770,11310,11320,11330,11310,315
|
||||
20250429,094100,410928195,11320,11330,11330,11320,128
|
||||
20250429,094000,409478075,11320,11320,11340,11310,270
|
||||
20250429,093900,406422075,11330,11340,11390,11330,237
|
||||
20250429,093800,403732535,11380,11390,11410,11320,261
|
||||
20250429,093700,400774135,11320,11320,11390,11320,711
|
||||
20250429,093600,392721055,11310,11320,11320,11310,184
|
||||
20250429,093500,390639325,11320,11340,11340,11320,319
|
||||
20250429,093400,387027775,11350,11390,11400,11350,276
|
||||
20250429,093300,383889425,11410,11420,11430,11410,504
|
||||
20250429,093200,378132525,11420,11360,11420,11350,744
|
||||
20250429,093100,369675655,11360,11360,11360,11360,327
|
||||
20250429,093000,365960935,11350,11370,11370,11350,256
|
||||
20250429,092900,363050735,11370,11400,11430,11370,234
|
||||
20250429,092800,360382455,11400,11350,11400,11340,258
|
||||
20250429,092700,357447665,11340,11320,11400,11320,409
|
||||
20250429,092600,352808875,11320,11340,11340,11320,638
|
||||
20250429,092500,345575275,11340,11370,11400,11340,580
|
||||
20250429,092400,338981895,11470,11380,11490,11350,1499
|
||||
20250429,092300,321894365,11370,11350,11370,11350,172
|
||||
20250429,092200,319939135,11350,11340,11370,11280,720
|
||||
20250429,092100,311794575,11330,11330,11340,11310,83
|
||||
20250429,092000,310854155,11270,11270,11270,11270,2
|
||||
20250429,091900,310831615,11270,11320,11370,11220,905
|
||||
20250429,091800,300634295,11410,11280,11410,11270,328
|
||||
20250429,091700,296918575,11320,11320,11320,11260,2410
|
||||
20250429,091600,269747225,11320,11380,11420,11310,4111
|
||||
20250429,091500,223165025,11380,11370,11380,11350,3066
|
||||
20250429,091400,188321665,11400,11440,11440,11380,1321
|
||||
20250429,091300,173267255,11450,11510,11510,11450,441
|
||||
20250429,091200,168217165,11520,11465,11520,11460,645
|
||||
20250429,091100,160815200,11470,11460,11470,11455,691
|
||||
20250429,091000,152897540,11460,11420,11500,11420,650
|
||||
20250429,090900,145466990,11420,11460,11460,11400,1369
|
||||
20250429,090800,129841180,11460,11490,11540,11460,1287
|
||||
20250429,090700,115029260,11500,11500,11500,11440,1437
|
||||
20250429,090600,98534940,11500,11530,11540,11480,915
|
||||
20250429,090500,88006270,11540,11520,11550,11520,2950
|
||||
20250429,090400,53977800,11520,11530,11530,11470,752
|
||||
20250429,090300,45318980,11530,11480,11530,11450,1420
|
||||
20250429,090200,29005140,11480,11470,11520,11470,197
|
||||
20250429,090100,26745250,11520,11500,11520,11470,229
|
||||
20250429,090000,24116920,11520,11540,11540,11400,2099
|
||||
|
Reference in New Issue
Block a user