Update 2025-04-29 2740 candle_min
This commit is contained in:
616
049480/min/candle-20250429.csv
Normal file
616
049480/min/candle-20250429.csv
Normal file
@@ -0,0 +1,616 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,191400,453121820,2595,2595,2595,2595,1704
|
||||
20250429,191300,453121820,2595,2595,2595,2595,0
|
||||
20250429,191200,453121820,2595,2595,2595,2595,0
|
||||
20250429,191100,453121820,2595,2595,2595,2595,0
|
||||
20250429,191000,453121820,2595,2595,2595,2595,0
|
||||
20250429,190900,453121820,2595,2595,2595,2595,0
|
||||
20250429,190800,453121820,2595,2595,2595,2595,0
|
||||
20250429,190700,453121820,2595,2595,2595,2595,0
|
||||
20250429,190600,453121820,2595,2595,2595,2595,0
|
||||
20250429,190500,453121820,2595,2595,2595,2595,0
|
||||
20250429,190400,453121820,2595,2595,2595,2595,0
|
||||
20250429,190300,453121820,2595,2595,2595,2595,0
|
||||
20250429,190200,453121820,2595,2595,2595,2595,0
|
||||
20250429,190100,453121820,2595,2595,2595,2595,0
|
||||
20250429,190000,453121820,2595,2595,2595,2595,0
|
||||
20250429,185900,453121820,2595,2595,2595,2595,0
|
||||
20250429,185800,453121820,2595,2595,2595,2595,0
|
||||
20250429,185700,453121820,2595,2595,2595,2595,0
|
||||
20250429,185600,453121820,2595,2595,2595,2595,0
|
||||
20250429,185500,453121820,2595,2595,2595,2595,0
|
||||
20250429,185400,453121820,2595,2595,2595,2595,0
|
||||
20250429,185300,453121820,2595,2595,2595,2595,0
|
||||
20250429,185200,453121820,2595,2595,2595,2595,0
|
||||
20250429,185100,453121820,2595,2595,2595,2595,0
|
||||
20250429,185000,453121820,2595,2595,2595,2595,0
|
||||
20250429,184900,453121820,2595,2595,2595,2595,0
|
||||
20250429,184800,453121820,2595,2595,2595,2595,0
|
||||
20250429,184700,453121820,2595,2595,2595,2595,0
|
||||
20250429,184600,453121820,2595,2595,2595,2595,0
|
||||
20250429,184500,453121820,2595,2595,2595,2595,0
|
||||
20250429,184400,453121820,2595,2595,2595,2595,1704
|
||||
20250429,184300,453121820,2595,2595,2595,2595,0
|
||||
20250429,184200,453121820,2595,2595,2595,2595,0
|
||||
20250429,184100,453121820,2595,2595,2595,2595,0
|
||||
20250429,184000,453121820,2595,2595,2595,2595,0
|
||||
20250429,183900,453121820,2595,2595,2595,2595,0
|
||||
20250429,183800,453121820,2595,2595,2595,2595,0
|
||||
20250429,183700,453121820,2595,2595,2595,2595,0
|
||||
20250429,183600,453121820,2595,2595,2595,2595,0
|
||||
20250429,183500,453121820,2595,2595,2595,2595,0
|
||||
20250429,183400,453121820,2595,2595,2595,2595,0
|
||||
20250429,183300,453121820,2595,2595,2595,2595,0
|
||||
20250429,183200,453121820,2595,2595,2595,2595,0
|
||||
20250429,183100,453121820,2595,2595,2595,2595,0
|
||||
20250429,183000,453121820,2595,2595,2595,2595,0
|
||||
20250429,182900,453121820,2595,2595,2595,2595,0
|
||||
20250429,182800,453121820,2595,2595,2595,2595,0
|
||||
20250429,182700,453121820,2595,2595,2595,2595,0
|
||||
20250429,182600,453121820,2595,2595,2595,2595,0
|
||||
20250429,182500,453121820,2595,2595,2595,2595,0
|
||||
20250429,182400,453121820,2595,2595,2595,2595,0
|
||||
20250429,182300,453121820,2595,2595,2595,2595,0
|
||||
20250429,182200,453121820,2595,2595,2595,2595,0
|
||||
20250429,182100,453121820,2595,2595,2595,2595,0
|
||||
20250429,182000,453121820,2595,2595,2595,2595,0
|
||||
20250429,181900,453121820,2595,2595,2595,2595,0
|
||||
20250429,181800,453121820,2595,2595,2595,2595,0
|
||||
20250429,181700,453121820,2595,2595,2595,2595,0
|
||||
20250429,181600,453121820,2595,2595,2595,2595,0
|
||||
20250429,181500,453121820,2595,2595,2595,2595,0
|
||||
20250429,181400,453121820,2595,2595,2595,2595,1704
|
||||
20250429,181300,453121820,2595,2595,2595,2595,0
|
||||
20250429,181200,453121820,2595,2595,2595,2595,0
|
||||
20250429,181100,453121820,2595,2595,2595,2595,0
|
||||
20250429,181000,453121820,2595,2595,2595,2595,0
|
||||
20250429,180900,453121820,2595,2595,2595,2595,0
|
||||
20250429,180800,453121820,2595,2595,2595,2595,0
|
||||
20250429,180700,453121820,2595,2595,2595,2595,0
|
||||
20250429,180600,453121820,2595,2595,2595,2595,0
|
||||
20250429,180500,453121820,2595,2595,2595,2595,0
|
||||
20250429,180400,453121820,2595,2595,2595,2595,0
|
||||
20250429,180300,453121820,2595,2595,2595,2595,0
|
||||
20250429,180200,453121820,2595,2595,2595,2595,0
|
||||
20250429,180100,453121820,2595,2595,2595,2595,0
|
||||
20250429,180000,453121820,2595,2595,2595,2595,0
|
||||
20250429,175900,453121820,2595,2595,2595,2595,0
|
||||
20250429,175800,453121820,2595,2595,2595,2595,0
|
||||
20250429,175700,453121820,2595,2595,2595,2595,0
|
||||
20250429,175600,453121820,2595,2595,2595,2595,0
|
||||
20250429,175500,453121820,2595,2595,2595,2595,0
|
||||
20250429,175400,453121820,2595,2595,2595,2595,0
|
||||
20250429,175300,453121820,2595,2595,2595,2595,0
|
||||
20250429,175200,453121820,2595,2595,2595,2595,0
|
||||
20250429,175100,453121820,2595,2595,2595,2595,0
|
||||
20250429,175000,453121820,2595,2595,2595,2595,0
|
||||
20250429,174900,453121820,2595,2595,2595,2595,0
|
||||
20250429,174800,453121820,2595,2595,2595,2595,0
|
||||
20250429,174700,453121820,2595,2595,2595,2595,0
|
||||
20250429,174600,453121820,2595,2595,2595,2595,0
|
||||
20250429,174500,453121820,2595,2595,2595,2595,0
|
||||
20250429,174400,453121820,2595,2595,2595,2595,1704
|
||||
20250429,174300,453121820,2595,2595,2595,2595,0
|
||||
20250429,174200,453121820,2595,2595,2595,2595,0
|
||||
20250429,174100,453121820,2595,2595,2595,2595,0
|
||||
20250429,174000,453121820,2595,2595,2595,2595,0
|
||||
20250429,173900,453121820,2595,2595,2595,2595,0
|
||||
20250429,173800,453121820,2595,2595,2595,2595,0
|
||||
20250429,173700,453121820,2595,2595,2595,2595,0
|
||||
20250429,173600,453121820,2595,2595,2595,2595,0
|
||||
20250429,173500,453121820,2595,2595,2595,2595,0
|
||||
20250429,173400,453121820,2595,2595,2595,2595,0
|
||||
20250429,173300,453121820,2595,2595,2595,2595,0
|
||||
20250429,173200,453121820,2595,2595,2595,2595,0
|
||||
20250429,173100,453121820,2595,2595,2595,2595,0
|
||||
20250429,173000,453121820,2595,2595,2595,2595,0
|
||||
20250429,172900,453121820,2595,2595,2595,2595,0
|
||||
20250429,172800,453121820,2595,2595,2595,2595,0
|
||||
20250429,172700,453121820,2595,2595,2595,2595,0
|
||||
20250429,172600,453121820,2595,2595,2595,2595,0
|
||||
20250429,172500,453121820,2595,2595,2595,2595,0
|
||||
20250429,172400,453121820,2595,2595,2595,2595,0
|
||||
20250429,172300,453121820,2595,2595,2595,2595,0
|
||||
20250429,172200,453121820,2595,2595,2595,2595,0
|
||||
20250429,172100,453121820,2595,2595,2595,2595,0
|
||||
20250429,172000,453121820,2595,2595,2595,2595,0
|
||||
20250429,171900,453121820,2595,2595,2595,2595,0
|
||||
20250429,171800,453121820,2595,2595,2595,2595,0
|
||||
20250429,171700,453121820,2595,2595,2595,2595,0
|
||||
20250429,171600,453121820,2595,2595,2595,2595,0
|
||||
20250429,171500,453121820,2595,2595,2595,2595,0
|
||||
20250429,171400,453121820,2595,2595,2595,2595,1704
|
||||
20250429,171300,453121820,2595,2595,2595,2595,0
|
||||
20250429,171200,453121820,2595,2595,2595,2595,0
|
||||
20250429,171100,453121820,2595,2595,2595,2595,0
|
||||
20250429,171000,453121820,2595,2595,2595,2595,0
|
||||
20250429,170900,453121820,2595,2595,2595,2595,0
|
||||
20250429,170800,453121820,2595,2595,2595,2595,0
|
||||
20250429,170700,453121820,2595,2595,2595,2595,0
|
||||
20250429,170600,453121820,2595,2595,2595,2595,0
|
||||
20250429,170500,453121820,2595,2595,2595,2595,0
|
||||
20250429,170400,453121820,2595,2595,2595,2595,0
|
||||
20250429,170300,453121820,2595,2595,2595,2595,0
|
||||
20250429,170200,453121820,2595,2595,2595,2595,0
|
||||
20250429,170100,453121820,2595,2595,2595,2595,0
|
||||
20250429,170000,453121820,2595,2595,2595,2595,0
|
||||
20250429,165900,453121820,2595,2595,2595,2595,0
|
||||
20250429,165800,453121820,2595,2595,2595,2595,0
|
||||
20250429,165700,453121820,2595,2595,2595,2595,0
|
||||
20250429,165600,453121820,2595,2595,2595,2595,0
|
||||
20250429,165500,453121820,2595,2595,2595,2595,0
|
||||
20250429,165400,453121820,2595,2595,2595,2595,0
|
||||
20250429,165300,453121820,2595,2595,2595,2595,0
|
||||
20250429,165200,453121820,2595,2595,2595,2595,0
|
||||
20250429,165100,453121820,2595,2595,2595,2595,0
|
||||
20250429,165000,453121820,2595,2595,2595,2595,0
|
||||
20250429,164900,453121820,2595,2595,2595,2595,0
|
||||
20250429,164800,453121820,2595,2595,2595,2595,0
|
||||
20250429,164700,453121820,2595,2595,2595,2595,0
|
||||
20250429,164600,453121820,2595,2595,2595,2595,0
|
||||
20250429,164500,453121820,2595,2595,2595,2595,0
|
||||
20250429,164400,453121820,2595,2595,2595,2595,1704
|
||||
20250429,164300,453121820,2595,2595,2595,2595,0
|
||||
20250429,164200,453121820,2595,2595,2595,2595,0
|
||||
20250429,164100,453121820,2595,2595,2595,2595,0
|
||||
20250429,164000,453121820,2595,2595,2595,2595,0
|
||||
20250429,163900,453121820,2595,2595,2595,2595,0
|
||||
20250429,163800,453121820,2595,2595,2595,2595,0
|
||||
20250429,163700,453121820,2595,2595,2595,2595,0
|
||||
20250429,163600,453121820,2595,2595,2595,2595,0
|
||||
20250429,163500,453121820,2595,2595,2595,2595,0
|
||||
20250429,163400,453121820,2595,2595,2595,2595,0
|
||||
20250429,163300,453121820,2595,2595,2595,2595,0
|
||||
20250429,163200,453121820,2595,2595,2595,2595,0
|
||||
20250429,163100,453121820,2595,2595,2595,2595,0
|
||||
20250429,163000,453121820,2595,2595,2595,2595,0
|
||||
20250429,162900,453121820,2595,2595,2595,2595,0
|
||||
20250429,162800,453121820,2595,2595,2595,2595,0
|
||||
20250429,162700,453121820,2595,2595,2595,2595,0
|
||||
20250429,162600,453121820,2595,2595,2595,2595,0
|
||||
20250429,162500,453121820,2595,2595,2595,2595,0
|
||||
20250429,162400,453121820,2595,2595,2595,2595,0
|
||||
20250429,162300,453121820,2595,2595,2595,2595,0
|
||||
20250429,162200,453121820,2595,2595,2595,2595,0
|
||||
20250429,162100,453121820,2595,2595,2595,2595,0
|
||||
20250429,162000,453121820,2595,2595,2595,2595,0
|
||||
20250429,161900,453121820,2595,2595,2595,2595,0
|
||||
20250429,161800,453121820,2595,2595,2595,2595,0
|
||||
20250429,161700,453121820,2595,2595,2595,2595,0
|
||||
20250429,161600,453121820,2595,2595,2595,2595,0
|
||||
20250429,161500,453121820,2595,2595,2595,2595,0
|
||||
20250429,161400,453121820,2595,2595,2595,2595,1704
|
||||
20250429,161300,453121820,2595,2595,2595,2595,0
|
||||
20250429,161200,453121820,2595,2595,2595,2595,0
|
||||
20250429,161100,453121820,2595,2595,2595,2595,0
|
||||
20250429,161000,453121820,2595,2595,2595,2595,0
|
||||
20250429,160900,453121820,2595,2595,2595,2595,0
|
||||
20250429,160800,453121820,2595,2595,2595,2595,0
|
||||
20250429,160700,453121820,2595,2595,2595,2595,0
|
||||
20250429,160600,453121820,2595,2595,2595,2595,0
|
||||
20250429,160500,453121820,2595,2595,2595,2595,0
|
||||
20250429,160400,453121820,2595,2595,2595,2595,0
|
||||
20250429,160300,453121820,2595,2595,2595,2595,0
|
||||
20250429,160200,453121820,2595,2595,2595,2595,0
|
||||
20250429,160100,453121820,2595,2595,2595,2595,0
|
||||
20250429,160000,453121820,2595,2595,2595,2595,0
|
||||
20250429,155900,453121820,2595,2595,2595,2595,0
|
||||
20250429,155800,453121820,2595,2595,2595,2595,0
|
||||
20250429,155700,453121820,2595,2595,2595,2595,0
|
||||
20250429,155600,453121820,2595,2595,2595,2595,0
|
||||
20250429,155500,453121820,2595,2595,2595,2595,0
|
||||
20250429,155400,453121820,2595,2595,2595,2595,0
|
||||
20250429,155300,453121820,2595,2595,2595,2595,0
|
||||
20250429,155200,453121820,2595,2595,2595,2595,0
|
||||
20250429,155100,453121820,2595,2595,2595,2595,0
|
||||
20250429,155000,453121820,2595,2595,2595,2595,0
|
||||
20250429,154900,453121820,2595,2595,2595,2595,0
|
||||
20250429,154800,453121820,2595,2595,2595,2595,0
|
||||
20250429,154700,453121820,2595,2595,2595,2595,0
|
||||
20250429,154600,453121820,2595,2595,2595,2595,0
|
||||
20250429,154500,453121820,2595,2595,2595,2595,0
|
||||
20250429,154400,453121820,2595,2595,2595,2595,1704
|
||||
20250429,154300,453121820,2595,2595,2595,2595,0
|
||||
20250429,154200,453121820,2595,2595,2595,2595,0
|
||||
20250429,154100,453121820,2595,2595,2595,2595,0
|
||||
20250429,154000,453121820,2595,2595,2595,2595,0
|
||||
20250429,153900,453121820,2595,2595,2595,2595,0
|
||||
20250429,153800,453121820,2595,2595,2595,2595,0
|
||||
20250429,153700,453121820,2595,2595,2595,2595,0
|
||||
20250429,153600,453121820,2595,2595,2595,2595,0
|
||||
20250429,153500,453121820,2595,2595,2595,2595,0
|
||||
20250429,153400,453121820,2595,2595,2595,2595,0
|
||||
20250429,153300,453121820,2595,2595,2595,2595,0
|
||||
20250429,153200,453121820,2595,2595,2595,2595,0
|
||||
20250429,153100,453121820,2595,2595,2595,2595,0
|
||||
20250429,153000,453121820,2595,2595,2595,2595,1704
|
||||
20250429,152900,448699940,2615,2615,2615,2615,0
|
||||
20250429,152800,448699940,2615,2615,2615,2615,0
|
||||
20250429,152700,448699940,2615,2615,2615,2615,0
|
||||
20250429,152600,448699940,2615,2615,2615,2615,0
|
||||
20250429,152500,448699940,2615,2615,2615,2615,0
|
||||
20250429,152400,448699940,2615,2615,2615,2615,0
|
||||
20250429,152300,448699940,2615,2615,2615,2615,0
|
||||
20250429,152200,448699940,2615,2615,2615,2615,0
|
||||
20250429,152100,448699940,2615,2615,2615,2615,0
|
||||
20250429,152000,448699940,2615,2615,2615,2615,0
|
||||
20250429,151900,448699940,2615,2615,2615,2615,656
|
||||
20250429,151800,446984500,2600,2615,2615,2600,8738
|
||||
20250429,151700,424191590,2620,2615,2620,2615,2257
|
||||
20250429,151600,418287725,2615,2615,2615,2615,566
|
||||
20250429,151500,416807635,2615,2615,2615,2615,2909
|
||||
20250429,151400,409200600,2615,2615,2615,2610,380
|
||||
20250429,151300,408207460,2610,2615,2615,2605,1407
|
||||
20250429,151200,404535685,2610,2605,2610,2605,2257
|
||||
20250429,151100,398645165,2610,2605,2610,2605,107
|
||||
20250429,151000,398366415,2605,2605,2610,2605,615
|
||||
20250429,150900,396764325,2610,2610,2610,2610,7
|
||||
20250429,150800,396746055,2610,2605,2610,2600,3144
|
||||
20250429,150700,388556930,2610,2610,2610,2605,153
|
||||
20250429,150600,388158100,2605,2605,2605,2600,902
|
||||
20250429,150500,385812890,2600,2600,2610,2595,1080
|
||||
20250429,150400,383005390,2605,2600,2610,2600,555
|
||||
20250429,150300,381559845,2610,2605,2610,2600,1307
|
||||
20250429,150200,378155190,2610,2605,2610,2605,87
|
||||
20250429,150100,377928550,2610,2610,2610,2610,3
|
||||
20250429,150000,377920720,2615,2615,2615,2615,282
|
||||
20250429,145900,377183290,2615,2615,2615,2615,20
|
||||
20250429,145800,377130990,2615,2610,2615,2605,201
|
||||
20250429,145700,376606875,2615,2615,2615,2615,585
|
||||
20250429,145600,375077100,2615,2615,2615,2615,20
|
||||
20250429,145500,375024800,2615,2615,2615,2615,1
|
||||
20250429,145400,375022185,2610,2610,2610,2610,6076
|
||||
20250429,145300,359163825,2615,2615,2615,2615,99
|
||||
20250429,145200,358904940,2615,2610,2615,2610,439
|
||||
20250429,145100,357757690,2610,2610,2610,2610,114
|
||||
20250429,145000,357460150,2610,2605,2610,2605,99
|
||||
20250429,144900,357202250,2610,2605,2610,2605,384
|
||||
20250429,144800,356201425,2615,2610,2615,2610,1003
|
||||
20250429,144700,353583585,2610,2610,2610,2610,1
|
||||
20250429,144600,353580975,2605,2610,2610,2605,391
|
||||
20250429,144500,352562415,2615,2615,2615,2615,109
|
||||
20250429,144400,352277380,2615,2600,2615,2600,1089
|
||||
20250429,144300,349437900,2590,2600,2605,2590,1041
|
||||
20250429,144200,346731695,2600,2600,2600,2580,3574
|
||||
20250429,144100,337478720,2590,2595,2605,2590,2998
|
||||
20250429,144000,329712985,2600,2600,2600,2595,2506
|
||||
20250429,143900,323198565,2605,2615,2615,2605,333
|
||||
20250429,143800,322331090,2610,2605,2610,2605,182
|
||||
20250429,143700,321856975,2605,2610,2610,2605,283
|
||||
20250429,143600,321118495,2610,2610,2610,2610,0
|
||||
20250429,143500,321118495,2610,2610,2610,2610,41
|
||||
20250429,143400,321011485,2615,2615,2615,2615,0
|
||||
20250429,143300,321011485,2615,2615,2615,2615,0
|
||||
20250429,143200,321011485,2615,2615,2615,2615,135
|
||||
20250429,143100,320658460,2615,2615,2615,2615,0
|
||||
20250429,143000,320658460,2615,2615,2615,2615,7
|
||||
20250429,142900,320640155,2610,2610,2610,2610,147
|
||||
20250429,142800,320256485,2615,2615,2615,2615,1
|
||||
20250429,142700,320253870,2610,2610,2610,2610,0
|
||||
20250429,142600,320253870,2610,2610,2610,2610,0
|
||||
20250429,142500,320253870,2610,2610,2610,2610,50
|
||||
20250429,142400,320123370,2610,2610,2610,2610,0
|
||||
20250429,142300,320123370,2610,2610,2615,2610,339
|
||||
20250429,142200,319237990,2615,2615,2615,2615,1218
|
||||
20250429,142100,316052920,2615,2610,2615,2610,478
|
||||
20250429,142000,314802990,2620,2620,2620,2620,0
|
||||
20250429,141900,314802990,2620,2620,2620,2620,117
|
||||
20250429,141800,314496450,2620,2620,2620,2620,3
|
||||
20250429,141700,314488590,2620,2620,2620,2620,13
|
||||
20250429,141600,314454530,2610,2610,2625,2610,9142
|
||||
20250429,141500,290577835,2610,2610,2610,2610,550
|
||||
20250429,141400,289142335,2610,2605,2610,2605,2145
|
||||
20250429,141300,283548320,2610,2610,2610,2610,0
|
||||
20250429,141200,283548320,2610,2610,2610,2610,115
|
||||
20250429,141100,283248170,2610,2610,2610,2610,109
|
||||
20250429,141000,282963680,2610,2610,2610,2610,0
|
||||
20250429,140900,282963680,2610,2607,2610,2605,80
|
||||
20250429,140800,282755265,2610,2610,2610,2610,0
|
||||
20250429,140700,282755265,2610,2610,2610,2605,3565
|
||||
20250429,140600,273451595,2610,2605,2610,2605,4527
|
||||
20250429,140500,261647200,2605,2605,2605,2605,563
|
||||
20250429,140400,260180585,2605,2605,2605,2605,2318
|
||||
20250429,140300,254142195,2605,2605,2605,2605,1
|
||||
20250429,140200,254139590,2610,2605,2610,2605,492
|
||||
20250429,140100,252855870,2605,2610,2610,2605,801
|
||||
20250429,140000,250769260,2605,2605,2605,2605,3
|
||||
20250429,135900,250761445,2610,2610,2610,2610,98
|
||||
20250429,135800,250505665,2610,2610,2610,2610,0
|
||||
20250429,135700,250505665,2610,2610,2610,2610,0
|
||||
20250429,135600,250505665,2610,2605,2610,2605,254
|
||||
20250429,135500,249843505,2605,2605,2605,2605,0
|
||||
20250429,135400,249843505,2605,2605,2605,2605,985
|
||||
20250429,135300,247277580,2605,2600,2605,2600,3351
|
||||
20250429,135200,238563575,2595,2595,2595,2595,0
|
||||
20250429,135100,238563575,2595,2600,2600,2595,159
|
||||
20250429,135000,238150965,2600,2600,2600,2600,0
|
||||
20250429,134900,238150965,2600,2600,2600,2600,83
|
||||
20250429,134800,237935165,2600,2600,2600,2600,0
|
||||
20250429,134700,237935165,2600,2600,2600,2600,0
|
||||
20250429,134600,237935165,2600,2600,2600,2600,0
|
||||
20250429,134500,237935165,2600,2600,2600,2600,550
|
||||
20250429,134400,236505165,2600,2600,2600,2600,304
|
||||
20250429,134300,235714765,2605,2605,2605,2605,0
|
||||
20250429,134200,235714765,2605,2605,2605,2605,0
|
||||
20250429,134100,235714765,2605,2605,2605,2605,0
|
||||
20250429,134000,235714765,2605,2600,2605,2600,228
|
||||
20250429,133900,235121835,2600,2600,2600,2600,0
|
||||
20250429,133800,235121835,2600,2600,2600,2600,240
|
||||
20250429,133700,234497835,2600,2600,2600,2600,108
|
||||
20250429,133600,234217035,2600,2600,2600,2600,1
|
||||
20250429,133500,234214435,2595,2600,2600,2595,1430
|
||||
20250429,133400,230500950,2600,2600,2600,2600,0
|
||||
20250429,133300,230500950,2600,2600,2600,2600,200
|
||||
20250429,133200,229980950,2605,2600,2605,2600,231
|
||||
20250429,133100,229380345,2600,2605,2605,2600,185
|
||||
20250429,133000,228898770,2605,2605,2605,2605,0
|
||||
20250429,132900,228898770,2605,2605,2605,2605,333
|
||||
20250429,132800,228031305,2600,2600,2600,2600,82
|
||||
20250429,132700,227818105,2605,2605,2605,2605,0
|
||||
20250429,132600,227818105,2605,2605,2605,2605,100
|
||||
20250429,132500,227557605,2605,2605,2605,2605,0
|
||||
20250429,132400,227557605,2605,2605,2605,2605,0
|
||||
20250429,132300,227557605,2605,2605,2605,2605,0
|
||||
20250429,132200,227557605,2605,2605,2605,2605,243
|
||||
20250429,132100,226924590,2605,2605,2605,2605,700
|
||||
20250429,132000,225101090,2600,2605,2605,2600,109
|
||||
20250429,131900,224817150,2610,2595,2610,2595,9910
|
||||
20250429,131800,198991390,2600,2600,2600,2600,1018
|
||||
20250429,131700,196344590,2600,2600,2600,2600,293
|
||||
20250429,131600,195582790,2600,2600,2600,2600,588
|
||||
20250429,131500,194053990,2600,2600,2600,2600,700
|
||||
20250429,131400,192233990,2605,2605,2605,2605,300
|
||||
20250429,131300,191452490,2600,2600,2600,2600,1470
|
||||
20250429,131200,187630490,2600,2600,2600,2600,0
|
||||
20250429,131100,187630490,2600,2600,2600,2600,0
|
||||
20250429,131000,187630490,2600,2600,2600,2600,0
|
||||
20250429,130900,187630490,2600,2600,2600,2600,0
|
||||
20250429,130800,187630490,2600,2600,2600,2600,700
|
||||
20250429,130700,185810490,2600,2600,2600,2600,0
|
||||
20250429,130600,185810490,2600,2600,2600,2600,71
|
||||
20250429,130500,185625890,2605,2605,2605,2605,0
|
||||
20250429,130400,185625890,2605,2605,2605,2605,8
|
||||
20250429,130300,185605050,2595,2595,2595,2595,770
|
||||
20250429,130200,183606900,2605,2605,2605,2605,0
|
||||
20250429,130100,183606900,2605,2600,2605,2600,2349
|
||||
20250429,130000,177499005,2600,2600,2600,2600,1932
|
||||
20250429,125900,172475805,2600,2600,2600,2600,770
|
||||
20250429,125800,170473805,2600,2600,2600,2600,100
|
||||
20250429,125700,170213805,2600,2600,2600,2600,0
|
||||
20250429,125600,170213805,2600,2600,2600,2600,147
|
||||
20250429,125500,169831605,2605,2605,2605,2605,0
|
||||
20250429,125400,169831605,2605,2600,2605,2600,2246
|
||||
20250429,125300,163992000,2600,2600,2605,2600,64
|
||||
20250429,125200,163825590,2600,2600,2600,2595,3709
|
||||
20250429,125100,154200710,2595,2595,2595,2595,0
|
||||
20250429,125000,154200710,2595,2595,2595,2595,200
|
||||
20250429,124900,153681710,2605,2605,2605,2600,1454
|
||||
20250429,124800,149900540,2600,2600,2600,2600,1007
|
||||
20250429,124700,147282340,2600,2600,2600,2600,0
|
||||
20250429,124600,147282340,2600,2600,2600,2600,0
|
||||
20250429,124500,147282340,2600,2600,2600,2600,0
|
||||
20250429,124400,147282340,2600,2600,2600,2600,0
|
||||
20250429,124300,147282340,2600,2600,2600,2600,524
|
||||
20250429,124200,145919940,2600,2600,2600,2600,0
|
||||
20250429,124100,145919940,2600,2600,2600,2600,0
|
||||
20250429,124000,145919940,2600,2600,2600,2600,0
|
||||
20250429,123900,145919940,2600,2600,2600,2600,0
|
||||
20250429,123800,145919940,2600,2600,2600,2600,2
|
||||
20250429,123700,145914740,2595,2595,2595,2595,100
|
||||
20250429,123600,145655240,2600,2600,2600,2600,32
|
||||
20250429,123500,145572040,2600,2600,2600,2600,2
|
||||
20250429,123400,145566840,2595,2595,2595,2595,2050
|
||||
20250429,123300,140247090,2595,2595,2595,2595,800
|
||||
20250429,123200,138171090,2600,2600,2600,2600,0
|
||||
20250429,123100,138171090,2600,2600,2600,2600,0
|
||||
20250429,123000,138171090,2600,2600,2600,2600,138
|
||||
20250429,122900,137812290,2600,2600,2600,2600,0
|
||||
20250429,122800,137812290,2600,2600,2600,2600,1
|
||||
20250429,122700,137809690,2595,2595,2595,2595,0
|
||||
20250429,122600,137809690,2595,2595,2595,2595,1150
|
||||
20250429,122500,134825440,2600,2600,2600,2600,0
|
||||
20250429,122400,134825440,2600,2600,2600,2600,556
|
||||
20250429,122300,133379840,2600,2600,2600,2600,25
|
||||
20250429,122200,133314840,2605,2605,2605,2605,0
|
||||
20250429,122100,133314840,2605,2605,2605,2605,200
|
||||
20250429,122000,132793840,2605,2605,2605,2605,0
|
||||
20250429,121900,132793840,2605,2605,2605,2605,0
|
||||
20250429,121800,132793840,2605,2605,2605,2605,2
|
||||
20250429,121700,132788630,2600,2600,2600,2600,0
|
||||
20250429,121600,132788630,2600,2600,2600,2600,0
|
||||
20250429,121500,132788630,2600,2600,2600,2600,209
|
||||
20250429,121400,132245230,2605,2605,2605,2605,28
|
||||
20250429,121300,132172290,2605,2605,2605,2605,2
|
||||
20250429,121200,132167080,2600,2600,2600,2600,0
|
||||
20250429,121100,132167080,2600,2605,2605,2600,538
|
||||
20250429,121000,130768090,2605,2595,2605,2595,3371
|
||||
20250429,120900,122006795,2595,2590,2595,2585,269
|
||||
20250429,120800,121309785,2590,2590,2590,2590,1219
|
||||
20250429,120700,118152575,2590,2590,2590,2590,0
|
||||
20250429,120600,118152575,2590,2590,2590,2590,0
|
||||
20250429,120500,118152575,2590,2590,2590,2590,0
|
||||
20250429,120400,118152575,2590,2590,2590,2590,0
|
||||
20250429,120300,118152575,2590,2590,2590,2590,0
|
||||
20250429,120200,118152575,2590,2590,2590,2590,55
|
||||
20250429,120100,118010125,2585,2590,2590,2585,87
|
||||
20250429,120000,117785225,2590,2590,2590,2590,0
|
||||
20250429,115900,117785225,2590,2590,2590,2590,0
|
||||
20250429,115800,117785225,2590,2590,2590,2590,232
|
||||
20250429,115700,117184345,2590,2590,2590,2590,768
|
||||
20250429,115600,115195225,2595,2595,2595,2595,0
|
||||
20250429,115500,115195225,2595,2595,2595,2595,0
|
||||
20250429,115400,115195225,2595,2595,2595,2595,2
|
||||
20250429,115300,115190035,2600,2600,2600,2600,0
|
||||
20250429,115200,115190035,2600,2600,2600,2600,548
|
||||
20250429,115100,113765235,2600,2600,2600,2600,0
|
||||
20250429,115000,113765235,2600,2600,2600,2600,40
|
||||
20250429,114900,113661235,2600,2600,2600,2600,0
|
||||
20250429,114800,113661235,2600,2600,2600,2600,1
|
||||
20250429,114700,113658635,2595,2595,2595,2595,0
|
||||
20250429,114600,113658635,2595,2595,2595,2595,13
|
||||
20250429,114500,113624900,2590,2590,2590,2590,1
|
||||
20250429,114400,113622310,2595,2595,2595,2595,0
|
||||
20250429,114300,113622310,2595,2595,2595,2595,2
|
||||
20250429,114200,113617120,2595,2595,2595,2595,0
|
||||
20250429,114100,113617120,2595,2595,2595,2595,1
|
||||
20250429,114000,113614525,2585,2590,2595,2585,705
|
||||
20250429,113900,111790075,2590,2590,2590,2590,300
|
||||
20250429,113800,111013075,2585,2585,2585,2585,1
|
||||
20250429,113700,111010490,2590,2590,2590,2590,88
|
||||
20250429,113600,110782570,2590,2590,2590,2590,0
|
||||
20250429,113500,110782570,2590,2590,2590,2590,0
|
||||
20250429,113400,110782570,2590,2590,2590,2590,0
|
||||
20250429,113300,110782570,2590,2590,2590,2590,300
|
||||
20250429,113200,110005570,2595,2595,2595,2595,0
|
||||
20250429,113100,110005570,2595,2595,2595,2595,0
|
||||
20250429,113000,110005570,2595,2595,2595,2595,0
|
||||
20250429,112900,110005570,2595,2595,2595,2595,0
|
||||
20250429,112800,110005570,2595,2595,2595,2590,724
|
||||
20250429,112700,108129630,2600,2600,2600,2600,1
|
||||
20250429,112600,108127030,2600,2595,2600,2595,2001
|
||||
20250429,112500,102925255,2595,2595,2595,2595,1
|
||||
20250429,112400,102922660,2590,2590,2590,2590,6
|
||||
20250429,112300,102907120,2595,2590,2595,2590,3044
|
||||
20250429,112200,95017960,2590,2590,2590,2590,195
|
||||
20250429,112100,94512910,2590,2585,2590,2585,720
|
||||
20250429,112000,92651700,2580,2580,2580,2580,41
|
||||
20250429,111900,92545920,2580,2580,2580,2580,0
|
||||
20250429,111800,92545920,2580,2580,2580,2580,0
|
||||
20250429,111700,92545920,2580,2585,2585,2580,431
|
||||
20250429,111600,91433935,2585,2585,2585,2585,0
|
||||
20250429,111500,91433935,2585,2585,2585,2585,81
|
||||
20250429,111400,91224550,2585,2585,2585,2585,0
|
||||
20250429,111300,91224550,2585,2585,2585,2585,0
|
||||
20250429,111200,91224550,2585,2585,2585,2585,21
|
||||
20250429,111100,91170265,2585,2585,2585,2585,2
|
||||
20250429,111000,91165095,2585,2585,2585,2585,0
|
||||
20250429,110900,91165095,2585,2585,2585,2585,0
|
||||
20250429,110800,91165095,2585,2585,2585,2585,0
|
||||
20250429,110700,91165095,2585,2585,2585,2585,24
|
||||
20250429,110600,91103055,2585,2585,2585,2585,0
|
||||
20250429,110500,91103055,2585,2585,2585,2585,47
|
||||
20250429,110400,90981560,2570,2570,2570,2570,81
|
||||
20250429,110300,90773390,2585,2580,2585,2580,300
|
||||
20250429,110200,89998485,2580,2580,2580,2580,0
|
||||
20250429,110100,89998485,2580,2580,2580,2580,1
|
||||
20250429,110000,89995905,2575,2575,2575,2575,386
|
||||
20250429,105900,89001955,2585,2585,2585,2585,0
|
||||
20250429,105800,89001955,2585,2585,2585,2585,0
|
||||
20250429,105700,89001955,2585,2585,2585,2585,0
|
||||
20250429,105600,89001955,2585,2585,2585,2585,0
|
||||
20250429,105500,89001955,2585,2585,2585,2585,0
|
||||
20250429,105400,89001955,2585,2585,2585,2585,0
|
||||
20250429,105300,89001955,2585,2585,2585,2585,0
|
||||
20250429,105200,89001955,2585,2585,2585,2585,2
|
||||
20250429,105100,88996785,2580,2580,2580,2575,1914
|
||||
20250429,105000,84063665,2575,2575,2575,2575,0
|
||||
20250429,104900,84063665,2575,2575,2575,2575,2
|
||||
20250429,104800,84058515,2580,2580,2580,2580,0
|
||||
20250429,104700,84058515,2580,2580,2580,2580,0
|
||||
20250429,104600,84058515,2580,2580,2580,2580,0
|
||||
20250429,104500,84058515,2580,2580,2580,2580,125
|
||||
20250429,104400,83736015,2585,2585,2585,2585,0
|
||||
20250429,104300,83736015,2585,2585,2585,2585,0
|
||||
20250429,104200,83736015,2585,2585,2585,2585,0
|
||||
20250429,104100,83736015,2585,2585,2585,2585,0
|
||||
20250429,104000,83736015,2585,2585,2585,2585,0
|
||||
20250429,103900,83736015,2585,2585,2585,2585,0
|
||||
20250429,103800,83736015,2585,2585,2585,2585,0
|
||||
20250429,103700,83736015,2585,2585,2585,2585,386
|
||||
20250429,103600,82738205,2585,2585,2585,2585,1
|
||||
20250429,103500,82735620,2585,2585,2585,2585,11
|
||||
20250429,103400,82707185,2585,2585,2585,2585,113
|
||||
20250429,103300,82415080,2580,2580,2580,2575,3542
|
||||
20250429,103200,73292935,2585,2585,2585,2585,510
|
||||
20250429,103100,71974585,2580,2580,2580,2580,0
|
||||
20250429,103000,71974585,2580,2580,2580,2580,2895
|
||||
20250429,102900,64505485,2585,2585,2585,2585,0
|
||||
20250429,102800,64505485,2585,2585,2585,2585,1
|
||||
20250429,102700,64502900,2590,2590,2590,2580,527
|
||||
20250429,102600,63143020,2590,2580,2590,2580,401
|
||||
20250429,102500,62106430,2590,2585,2590,2585,671
|
||||
20250429,102400,60371890,2585,2580,2585,2580,30
|
||||
20250429,102300,60294485,2580,2580,2580,2580,0
|
||||
20250429,102200,60294485,2580,2580,2580,2580,0
|
||||
20250429,102100,60294485,2580,2580,2580,2580,54
|
||||
20250429,102000,60155165,2580,2580,2580,2580,0
|
||||
20250429,101900,60155165,2580,2575,2580,2575,783
|
||||
20250429,101800,58138930,2575,2575,2575,2575,0
|
||||
20250429,101700,58138930,2575,2575,2575,2575,0
|
||||
20250429,101600,58138930,2575,2575,2575,2575,0
|
||||
20250429,101500,58138930,2575,2575,2575,2575,62
|
||||
20250429,101400,57979280,2570,2570,2570,2570,22
|
||||
20250429,101300,57922740,2570,2570,2570,2570,0
|
||||
20250429,101200,57922740,2570,2570,2570,2570,0
|
||||
20250429,101100,57922740,2570,2570,2570,2570,0
|
||||
20250429,101000,57922740,2570,2570,2570,2570,200
|
||||
20250429,100900,57408740,2575,2575,2575,2575,0
|
||||
20250429,100800,57408740,2575,2575,2575,2575,0
|
||||
20250429,100700,57408740,2575,2575,2575,2575,0
|
||||
20250429,100600,57408740,2575,2575,2575,2575,0
|
||||
20250429,100500,57408740,2575,2575,2575,2575,0
|
||||
20250429,100400,57408740,2575,2575,2575,2575,0
|
||||
20250429,100300,57408740,2575,2575,2575,2575,0
|
||||
20250429,100200,57408740,2575,2570,2575,2570,99
|
||||
20250429,100100,57154305,2575,2575,2575,2575,340
|
||||
20250429,100000,56278805,2575,2575,2575,2575,0
|
||||
20250429,095900,56278805,2575,2575,2575,2575,0
|
||||
20250429,095800,56278805,2575,2575,2575,2575,0
|
||||
20250429,095700,56278805,2575,2575,2575,2575,0
|
||||
20250429,095600,56278805,2575,2570,2575,2570,71
|
||||
20250429,095500,56096330,2575,2575,2575,2575,1
|
||||
20250429,095400,56093755,2570,2570,2570,2570,6
|
||||
20250429,095300,56078335,2575,2575,2575,2575,1
|
||||
20250429,095200,56075760,2570,2570,2570,2570,793
|
||||
20250429,095100,54037750,2570,2570,2570,2570,44
|
||||
20250429,095000,53924670,2570,2570,2570,2570,0
|
||||
20250429,094900,53924670,2570,2570,2570,2570,5
|
||||
20250429,094800,53911820,2560,2565,2570,2560,591
|
||||
20250429,094700,52397500,2570,2570,2570,2570,655
|
||||
20250429,094600,50714150,2570,2570,2570,2570,15
|
||||
20250429,094500,50675600,2570,2570,2570,2570,50
|
||||
20250429,094400,50547100,2570,2575,2575,2570,27
|
||||
20250429,094300,50477580,2575,2560,2575,2560,1015
|
||||
20250429,094200,47877585,2565,2565,2565,2565,3
|
||||
20250429,094100,47869890,2565,2570,2570,2565,1536
|
||||
20250429,094000,43925050,2570,2570,2570,2570,1177
|
||||
20250429,093900,40900160,2575,2575,2575,2575,0
|
||||
20250429,093800,40900160,2575,2575,2575,2575,0
|
||||
20250429,093700,40900160,2575,2575,2575,2575,1
|
||||
20250429,093600,40897585,2570,2575,2575,2570,213
|
||||
20250429,093500,40349860,2575,2575,2575,2575,0
|
||||
20250429,093400,40349860,2575,2575,2575,2575,0
|
||||
20250429,093300,40349860,2575,2575,2575,2575,0
|
||||
20250429,093200,40349860,2575,2575,2575,2575,200
|
||||
20250429,093100,39834860,2575,2575,2575,2575,234
|
||||
20250429,093000,39232310,2575,2575,2575,2575,11
|
||||
20250429,092900,39203985,2575,2575,2575,2575,2
|
||||
20250429,092800,39198835,2565,2570,2570,2565,601
|
||||
20250429,092700,37654365,2575,2575,2575,2575,0
|
||||
20250429,092600,37654365,2575,2575,2575,2575,0
|
||||
20250429,092500,37654365,2575,2570,2575,2570,80
|
||||
20250429,092400,37448690,2570,2575,2575,2570,115
|
||||
20250429,092300,37152570,2575,2575,2575,2575,0
|
||||
20250429,092200,37152570,2575,2575,2575,2575,0
|
||||
20250429,092100,37152570,2575,2575,2575,2575,0
|
||||
20250429,092000,37152570,2575,2575,2575,2575,0
|
||||
20250429,091900,37152570,2575,2570,2575,2560,446
|
||||
20250429,091800,36008240,2580,2575,2580,2575,202
|
||||
20250429,091700,35488085,2575,2575,2575,2575,47
|
||||
20250429,091600,35367060,2575,2575,2575,2575,0
|
||||
20250429,091500,35367060,2575,2575,2575,2565,22
|
||||
20250429,091400,35310420,2575,2575,2575,2570,434
|
||||
20250429,091300,34195030,2570,2575,2575,2570,1160
|
||||
20250429,091200,31210845,2580,2580,2580,2580,739
|
||||
20250429,091100,29304225,2585,2585,2585,2585,200
|
||||
20250429,091000,28787225,2585,2585,2585,2585,0
|
||||
20250429,090900,28787225,2585,2585,2585,2585,0
|
||||
20250429,090800,28787225,2585,2585,2585,2585,0
|
||||
20250429,090700,28787225,2585,2585,2585,2585,0
|
||||
20250429,090600,28787225,2585,2585,2585,2585,223
|
||||
20250429,090500,28210770,2580,2585,2585,2580,965
|
||||
20250429,090400,25718920,2585,2595,2600,2585,6789
|
||||
20250429,090300,8115265,2605,2600,2605,2600,1132
|
||||
20250429,090200,5170570,2600,2600,2600,2600,872
|
||||
20250429,090100,2903370,2605,2600,2605,2600,714
|
||||
20250429,090000,1046005,2600,2595,2600,2595,403
|
||||
|
Reference in New Issue
Block a user