Update 2025-04-29 2740 candle_min
This commit is contained in:
617
049770/min/candle-20250429.csv
Normal file
617
049770/min/candle-20250429.csv
Normal file
@@ -0,0 +1,617 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,191500,852597725,36850,36850,36850,36850,1368
|
||||
20250429,191400,852597725,36850,36850,36850,36850,0
|
||||
20250429,191300,852597725,36850,36850,36850,36850,0
|
||||
20250429,191200,852597725,36850,36850,36850,36850,0
|
||||
20250429,191100,852597725,36850,36850,36850,36850,0
|
||||
20250429,191000,852597725,36850,36850,36850,36850,0
|
||||
20250429,190900,852597725,36850,36850,36850,36850,0
|
||||
20250429,190800,852597725,36850,36850,36850,36850,0
|
||||
20250429,190700,852597725,36850,36850,36850,36850,0
|
||||
20250429,190600,852597725,36850,36850,36850,36850,0
|
||||
20250429,190500,852597725,36850,36850,36850,36850,0
|
||||
20250429,190400,852597725,36850,36850,36850,36850,0
|
||||
20250429,190300,852597725,36850,36850,36850,36850,0
|
||||
20250429,190200,852597725,36850,36850,36850,36850,0
|
||||
20250429,190100,852597725,36850,36850,36850,36850,0
|
||||
20250429,190000,852597725,36850,36850,36850,36850,0
|
||||
20250429,185900,852597725,36850,36850,36850,36850,0
|
||||
20250429,185800,852597725,36850,36850,36850,36850,0
|
||||
20250429,185700,852597725,36850,36850,36850,36850,0
|
||||
20250429,185600,852597725,36850,36850,36850,36850,0
|
||||
20250429,185500,852597725,36850,36850,36850,36850,0
|
||||
20250429,185400,852597725,36850,36850,36850,36850,0
|
||||
20250429,185300,852597725,36850,36850,36850,36850,0
|
||||
20250429,185200,852597725,36850,36850,36850,36850,0
|
||||
20250429,185100,852597725,36850,36850,36850,36850,0
|
||||
20250429,185000,852597725,36850,36850,36850,36850,0
|
||||
20250429,184900,852597725,36850,36850,36850,36850,0
|
||||
20250429,184800,852597725,36850,36850,36850,36850,0
|
||||
20250429,184700,852597725,36850,36850,36850,36850,0
|
||||
20250429,184600,852597725,36850,36850,36850,36850,0
|
||||
20250429,184500,852597725,36850,36850,36850,36850,1368
|
||||
20250429,184400,852597725,36850,36850,36850,36850,0
|
||||
20250429,184300,852597725,36850,36850,36850,36850,0
|
||||
20250429,184200,852597725,36850,36850,36850,36850,0
|
||||
20250429,184100,852597725,36850,36850,36850,36850,0
|
||||
20250429,184000,852597725,36850,36850,36850,36850,0
|
||||
20250429,183900,852597725,36850,36850,36850,36850,0
|
||||
20250429,183800,852597725,36850,36850,36850,36850,0
|
||||
20250429,183700,852597725,36850,36850,36850,36850,0
|
||||
20250429,183600,852597725,36850,36850,36850,36850,0
|
||||
20250429,183500,852597725,36850,36850,36850,36850,0
|
||||
20250429,183400,852597725,36850,36850,36850,36850,0
|
||||
20250429,183300,852597725,36850,36850,36850,36850,0
|
||||
20250429,183200,852597725,36850,36850,36850,36850,0
|
||||
20250429,183100,852597725,36850,36850,36850,36850,0
|
||||
20250429,183000,852597725,36850,36850,36850,36850,0
|
||||
20250429,182900,852597725,36850,36850,36850,36850,0
|
||||
20250429,182800,852597725,36850,36850,36850,36850,0
|
||||
20250429,182700,852597725,36850,36850,36850,36850,0
|
||||
20250429,182600,852597725,36850,36850,36850,36850,0
|
||||
20250429,182500,852597725,36850,36850,36850,36850,0
|
||||
20250429,182400,852597725,36850,36850,36850,36850,0
|
||||
20250429,182300,852597725,36850,36850,36850,36850,0
|
||||
20250429,182200,852597725,36850,36850,36850,36850,0
|
||||
20250429,182100,852597725,36850,36850,36850,36850,0
|
||||
20250429,182000,852597725,36850,36850,36850,36850,0
|
||||
20250429,181900,852597725,36850,36850,36850,36850,0
|
||||
20250429,181800,852597725,36850,36850,36850,36850,0
|
||||
20250429,181700,852597725,36850,36850,36850,36850,0
|
||||
20250429,181600,852597725,36850,36850,36850,36850,0
|
||||
20250429,181500,852597725,36850,36850,36850,36850,1368
|
||||
20250429,181400,852597725,36850,36850,36850,36850,0
|
||||
20250429,181300,852597725,36850,36850,36850,36850,0
|
||||
20250429,181200,852597725,36850,36850,36850,36850,0
|
||||
20250429,181100,852597725,36850,36850,36850,36850,0
|
||||
20250429,181000,852597725,36850,36850,36850,36850,0
|
||||
20250429,180900,852597725,36850,36850,36850,36850,0
|
||||
20250429,180800,852597725,36850,36850,36850,36850,0
|
||||
20250429,180700,852597725,36850,36850,36850,36850,0
|
||||
20250429,180600,852597725,36850,36850,36850,36850,0
|
||||
20250429,180500,852597725,36850,36850,36850,36850,0
|
||||
20250429,180400,852597725,36850,36850,36850,36850,0
|
||||
20250429,180300,852597725,36850,36850,36850,36850,0
|
||||
20250429,180200,852597725,36850,36850,36850,36850,0
|
||||
20250429,180100,852597725,36850,36850,36850,36850,0
|
||||
20250429,180000,852597725,36850,36850,36850,36850,0
|
||||
20250429,175900,852597725,36850,36850,36850,36850,0
|
||||
20250429,175800,852597725,36850,36850,36850,36850,0
|
||||
20250429,175700,852597725,36850,36850,36850,36850,0
|
||||
20250429,175600,852597725,36850,36850,36850,36850,0
|
||||
20250429,175500,852597725,36850,36850,36850,36850,0
|
||||
20250429,175400,852597725,36850,36850,36850,36850,0
|
||||
20250429,175300,852597725,36850,36850,36850,36850,0
|
||||
20250429,175200,852597725,36850,36850,36850,36850,0
|
||||
20250429,175100,852597725,36850,36850,36850,36850,0
|
||||
20250429,175000,852597725,36850,36850,36850,36850,0
|
||||
20250429,174900,852597725,36850,36850,36850,36850,0
|
||||
20250429,174800,852597725,36850,36850,36850,36850,0
|
||||
20250429,174700,852597725,36850,36850,36850,36850,0
|
||||
20250429,174600,852597725,36850,36850,36850,36850,0
|
||||
20250429,174500,852597725,36850,36850,36850,36850,1368
|
||||
20250429,174400,852597725,36850,36850,36850,36850,0
|
||||
20250429,174300,852597725,36850,36850,36850,36850,0
|
||||
20250429,174200,852597725,36850,36850,36850,36850,0
|
||||
20250429,174100,852597725,36850,36850,36850,36850,0
|
||||
20250429,174000,852597725,36850,36850,36850,36850,0
|
||||
20250429,173900,852597725,36850,36850,36850,36850,0
|
||||
20250429,173800,852597725,36850,36850,36850,36850,0
|
||||
20250429,173700,852597725,36850,36850,36850,36850,0
|
||||
20250429,173600,852597725,36850,36850,36850,36850,0
|
||||
20250429,173500,852597725,36850,36850,36850,36850,0
|
||||
20250429,173400,852597725,36850,36850,36850,36850,0
|
||||
20250429,173300,852597725,36850,36850,36850,36850,0
|
||||
20250429,173200,852597725,36850,36850,36850,36850,0
|
||||
20250429,173100,852597725,36850,36850,36850,36850,0
|
||||
20250429,173000,852597725,36850,36850,36850,36850,0
|
||||
20250429,172900,852597725,36850,36850,36850,36850,0
|
||||
20250429,172800,852597725,36850,36850,36850,36850,0
|
||||
20250429,172700,852597725,36850,36850,36850,36850,0
|
||||
20250429,172600,852597725,36850,36850,36850,36850,0
|
||||
20250429,172500,852597725,36850,36850,36850,36850,0
|
||||
20250429,172400,852597725,36850,36850,36850,36850,0
|
||||
20250429,172300,852597725,36850,36850,36850,36850,0
|
||||
20250429,172200,852597725,36850,36850,36850,36850,0
|
||||
20250429,172100,852597725,36850,36850,36850,36850,0
|
||||
20250429,172000,852597725,36850,36850,36850,36850,0
|
||||
20250429,171900,852597725,36850,36850,36850,36850,0
|
||||
20250429,171800,852597725,36850,36850,36850,36850,0
|
||||
20250429,171700,852597725,36850,36850,36850,36850,0
|
||||
20250429,171600,852597725,36850,36850,36850,36850,0
|
||||
20250429,171500,852597725,36850,36850,36850,36850,1368
|
||||
20250429,171400,852597725,36850,36850,36850,36850,0
|
||||
20250429,171300,852597725,36850,36850,36850,36850,0
|
||||
20250429,171200,852597725,36850,36850,36850,36850,0
|
||||
20250429,171100,852597725,36850,36850,36850,36850,0
|
||||
20250429,171000,852597725,36850,36850,36850,36850,0
|
||||
20250429,170900,852597725,36850,36850,36850,36850,0
|
||||
20250429,170800,852597725,36850,36850,36850,36850,0
|
||||
20250429,170700,852597725,36850,36850,36850,36850,0
|
||||
20250429,170600,852597725,36850,36850,36850,36850,0
|
||||
20250429,170500,852597725,36850,36850,36850,36850,0
|
||||
20250429,170400,852597725,36850,36850,36850,36850,0
|
||||
20250429,170300,852597725,36850,36850,36850,36850,0
|
||||
20250429,170200,852597725,36850,36850,36850,36850,0
|
||||
20250429,170100,852597725,36850,36850,36850,36850,0
|
||||
20250429,170000,852597725,36850,36850,36850,36850,0
|
||||
20250429,165900,852597725,36850,36850,36850,36850,0
|
||||
20250429,165800,852597725,36850,36850,36850,36850,0
|
||||
20250429,165700,852597725,36850,36850,36850,36850,0
|
||||
20250429,165600,852597725,36850,36850,36850,36850,0
|
||||
20250429,165500,852597725,36850,36850,36850,36850,0
|
||||
20250429,165400,852597725,36850,36850,36850,36850,0
|
||||
20250429,165300,852597725,36850,36850,36850,36850,0
|
||||
20250429,165200,852597725,36850,36850,36850,36850,0
|
||||
20250429,165100,852597725,36850,36850,36850,36850,0
|
||||
20250429,165000,852597725,36850,36850,36850,36850,0
|
||||
20250429,164900,852597725,36850,36850,36850,36850,0
|
||||
20250429,164800,852597725,36850,36850,36850,36850,0
|
||||
20250429,164700,852597725,36850,36850,36850,36850,0
|
||||
20250429,164600,852597725,36850,36850,36850,36850,0
|
||||
20250429,164500,852597725,36850,36850,36850,36850,1368
|
||||
20250429,164400,852597725,36850,36850,36850,36850,0
|
||||
20250429,164300,852597725,36850,36850,36850,36850,0
|
||||
20250429,164200,852597725,36850,36850,36850,36850,0
|
||||
20250429,164100,852597725,36850,36850,36850,36850,0
|
||||
20250429,164000,852597725,36850,36850,36850,36850,0
|
||||
20250429,163900,852597725,36850,36850,36850,36850,0
|
||||
20250429,163800,852597725,36850,36850,36850,36850,0
|
||||
20250429,163700,852597725,36850,36850,36850,36850,0
|
||||
20250429,163600,852597725,36850,36850,36850,36850,0
|
||||
20250429,163500,852597725,36850,36850,36850,36850,0
|
||||
20250429,163400,852597725,36850,36850,36850,36850,0
|
||||
20250429,163300,852597725,36850,36850,36850,36850,0
|
||||
20250429,163200,852597725,36850,36850,36850,36850,0
|
||||
20250429,163100,852597725,36850,36850,36850,36850,0
|
||||
20250429,163000,852597725,36850,36850,36850,36850,0
|
||||
20250429,162900,852597725,36850,36850,36850,36850,0
|
||||
20250429,162800,852597725,36850,36850,36850,36850,0
|
||||
20250429,162700,852597725,36850,36850,36850,36850,0
|
||||
20250429,162600,852597725,36850,36850,36850,36850,0
|
||||
20250429,162500,852597725,36850,36850,36850,36850,0
|
||||
20250429,162400,852597725,36850,36850,36850,36850,0
|
||||
20250429,162300,852597725,36850,36850,36850,36850,0
|
||||
20250429,162200,852597725,36850,36850,36850,36850,0
|
||||
20250429,162100,852597725,36850,36850,36850,36850,0
|
||||
20250429,162000,852597725,36850,36850,36850,36850,0
|
||||
20250429,161900,852597725,36850,36850,36850,36850,0
|
||||
20250429,161800,852597725,36850,36850,36850,36850,0
|
||||
20250429,161700,852597725,36850,36850,36850,36850,0
|
||||
20250429,161600,852597725,36850,36850,36850,36850,0
|
||||
20250429,161500,852597725,36850,36850,36850,36850,1368
|
||||
20250429,161400,852597725,36850,36850,36850,36850,0
|
||||
20250429,161300,852597725,36850,36850,36850,36850,0
|
||||
20250429,161200,852597725,36850,36850,36850,36850,0
|
||||
20250429,161100,852597725,36850,36850,36850,36850,0
|
||||
20250429,161000,852597725,36850,36850,36850,36850,0
|
||||
20250429,160900,852597725,36850,36850,36850,36850,0
|
||||
20250429,160800,852597725,36850,36850,36850,36850,0
|
||||
20250429,160700,852597725,36850,36850,36850,36850,0
|
||||
20250429,160600,852597725,36850,36850,36850,36850,0
|
||||
20250429,160500,852597725,36850,36850,36850,36850,0
|
||||
20250429,160400,852597725,36850,36850,36850,36850,0
|
||||
20250429,160300,852597725,36850,36850,36850,36850,0
|
||||
20250429,160200,852597725,36850,36850,36850,36850,0
|
||||
20250429,160100,852597725,36850,36850,36850,36850,0
|
||||
20250429,160000,852597725,36850,36850,36850,36850,0
|
||||
20250429,155900,852597725,36850,36850,36850,36850,0
|
||||
20250429,155800,852597725,36850,36850,36850,36850,0
|
||||
20250429,155700,852597725,36850,36850,36850,36850,0
|
||||
20250429,155600,852597725,36850,36850,36850,36850,0
|
||||
20250429,155500,852597725,36850,36850,36850,36850,0
|
||||
20250429,155400,852597725,36850,36850,36850,36850,0
|
||||
20250429,155300,852597725,36850,36850,36850,36850,0
|
||||
20250429,155200,852597725,36850,36850,36850,36850,0
|
||||
20250429,155100,852597725,36850,36850,36850,36850,0
|
||||
20250429,155000,852597725,36850,36850,36850,36850,0
|
||||
20250429,154900,852597725,36850,36850,36850,36850,0
|
||||
20250429,154800,852597725,36850,36850,36850,36850,0
|
||||
20250429,154700,852597725,36850,36850,36850,36850,0
|
||||
20250429,154600,852597725,36850,36850,36850,36850,0
|
||||
20250429,154500,852597725,36850,36850,36850,36850,1368
|
||||
20250429,154400,852597725,36850,36850,36850,36850,0
|
||||
20250429,154300,852597725,36850,36850,36850,36850,0
|
||||
20250429,154200,852597725,36850,36850,36850,36850,0
|
||||
20250429,154100,852597725,36850,36850,36850,36850,0
|
||||
20250429,154000,852597725,36850,36850,36850,36850,0
|
||||
20250429,153900,852597725,36850,36850,36850,36850,0
|
||||
20250429,153800,852597725,36850,36850,36850,36850,0
|
||||
20250429,153700,852597725,36850,36850,36850,36850,0
|
||||
20250429,153600,852597725,36850,36850,36850,36850,0
|
||||
20250429,153500,852597725,36850,36850,36850,36850,0
|
||||
20250429,153400,852597725,36850,36850,36850,36850,0
|
||||
20250429,153300,852597725,36850,36850,36850,36850,0
|
||||
20250429,153200,852597725,36850,36850,36850,36850,0
|
||||
20250429,153100,852597725,36850,36850,36850,36850,0
|
||||
20250429,153000,852597725,36850,36850,36850,36850,1368
|
||||
20250429,152900,802186925,36300,36300,36300,36300,0
|
||||
20250429,152800,802186925,36300,36300,36300,36300,0
|
||||
20250429,152700,802186925,36300,36300,36300,36300,0
|
||||
20250429,152600,802186925,36300,36300,36300,36300,0
|
||||
20250429,152500,802186925,36300,36300,36300,36300,0
|
||||
20250429,152400,802186925,36300,36300,36300,36300,0
|
||||
20250429,152300,802186925,36300,36300,36300,36300,0
|
||||
20250429,152200,802186925,36300,36300,36300,36300,0
|
||||
20250429,152100,802186925,36300,36300,36300,36300,0
|
||||
20250429,152000,802186925,36300,36300,36300,36300,0
|
||||
20250429,151900,802186925,36300,36300,36300,36300,0
|
||||
20250429,151800,802186925,36300,36150,36300,36050,36
|
||||
20250429,151700,800881675,36150,36200,36200,36150,67
|
||||
20250429,151600,798457325,36200,36250,36250,36150,87
|
||||
20250429,151500,795306775,36150,36100,36150,36100,154
|
||||
20250429,151400,789744675,36100,36200,36200,36100,98
|
||||
20250429,151300,786201725,36200,36250,36250,36150,107
|
||||
20250429,151200,782328875,36200,36250,36250,36100,74
|
||||
20250429,151100,779650775,36250,36100,36250,36100,122
|
||||
20250429,151000,775241975,36150,36150,36150,36100,38
|
||||
20250429,150900,773868475,36150,36150,36150,36100,52
|
||||
20250429,150800,771989275,36150,36100,36150,36100,47
|
||||
20250429,150700,770291325,36150,36100,36150,36100,351
|
||||
20250429,150600,757619525,36100,36050,36100,36000,78
|
||||
20250429,150500,754806175,36050,36050,36050,36000,51
|
||||
20250429,150400,752968675,36050,36050,36050,36000,43
|
||||
20250429,150300,751419275,36050,36050,36050,36000,70
|
||||
20250429,150200,748896525,36050,36050,36050,36000,58
|
||||
20250429,150100,746807075,36050,36050,36050,36000,53
|
||||
20250429,150000,744897775,36050,36050,36050,36000,65
|
||||
20250429,145900,742554850,36050,36050,36050,36000,97
|
||||
20250429,145800,739059550,36050,36050,36050,36000,51
|
||||
20250429,145700,737221350,36050,36050,36100,36000,141
|
||||
20250429,145600,732138100,36050,36050,36050,36000,149
|
||||
20250429,145500,726767200,36050,36025,36050,36000,102
|
||||
20250429,145400,723090850,36050,36100,36100,36000,126
|
||||
20250429,145300,718549300,36100,35975,36100,35950,113
|
||||
20250429,145200,714477825,35950,36050,36050,35950,206
|
||||
20250429,145100,707061725,36050,36025,36050,36000,103
|
||||
20250429,145000,703349975,36050,36100,36100,36000,174
|
||||
20250429,144900,697076875,36050,36025,36050,36000,131
|
||||
20250429,144800,692355300,36050,36050,36050,36000,56
|
||||
20250429,144700,690337400,36000,36000,36050,35950,102
|
||||
20250429,144600,686663750,36050,36050,36100,36000,163
|
||||
20250429,144500,680788000,36050,36050,36050,36000,83
|
||||
20250429,144400,677796225,36050,36000,36050,35950,80
|
||||
20250429,144300,674916125,36000,36050,36050,35950,114
|
||||
20250429,144200,670810875,36050,36100,36100,36000,54
|
||||
20250429,144100,668864625,36100,36050,36100,36000,105
|
||||
20250429,144000,665078875,36050,36025,36050,36000,41
|
||||
20250429,143900,663601275,36050,36100,36100,36000,138
|
||||
20250429,143800,658623775,36100,36100,36100,36050,79
|
||||
20250429,143700,655773125,36100,36050,36100,36050,75
|
||||
20250429,143600,653067200,36050,36050,36100,36050,58
|
||||
20250429,143500,650975075,36050,36000,36050,36000,114
|
||||
20250429,143400,646867175,36000,36050,36100,35950,53
|
||||
20250429,143300,644958125,36100,36025,36100,36000,115
|
||||
20250429,143200,640812300,36050,36000,36050,36000,66
|
||||
20250429,143100,638434050,36050,36000,36050,36000,88
|
||||
20250429,143000,635262700,36050,36000,36050,35950,91
|
||||
20250429,142900,631985775,36050,36025,36050,35950,102
|
||||
20250429,142800,628313325,36050,36100,36100,36000,112
|
||||
20250429,142700,624275725,36100,36050,36100,36050,90
|
||||
20250429,142600,621027175,36100,36100,36100,36050,74
|
||||
20250429,142500,618356300,36100,36100,36150,36050,85
|
||||
20250429,142400,615288000,36100,36100,36150,36050,80
|
||||
20250429,142300,612399900,36100,36050,36150,36050,86
|
||||
20250429,142200,609293700,36100,36150,36150,36050,76
|
||||
20250429,142100,606550150,36100,36150,36200,36100,102
|
||||
20250429,142000,602863800,36200,36200,36250,36100,64
|
||||
20250429,141900,600548000,36250,36200,36250,36200,130
|
||||
20250429,141800,595839450,36150,36150,36200,36100,43
|
||||
20250429,141700,594285150,36200,36250,36300,36200,126
|
||||
20250429,141600,589721450,36250,36250,36250,36100,92
|
||||
20250429,141500,586392700,36200,36250,36250,36100,111
|
||||
20250429,141400,582375400,36250,36250,36300,36200,71
|
||||
20250429,141300,579802250,36200,36200,36200,36150,77
|
||||
20250429,141200,577016250,36200,36300,36300,36150,124
|
||||
20250429,141100,572527550,36250,36200,36250,36200,77
|
||||
20250429,141000,569737550,36200,36250,36250,36200,68
|
||||
20250429,140900,567275400,36250,36250,36300,36200,106
|
||||
20250429,140800,563431000,36250,36300,36300,36250,64
|
||||
20250429,140700,561109800,36300,36300,36350,36250,82
|
||||
20250429,140600,558133150,36250,36300,36300,36200,124
|
||||
20250429,140500,553634800,36350,36300,36350,36300,42
|
||||
20250429,140400,552109100,36250,36250,36300,36250,63
|
||||
20250429,140300,549823350,36300,36350,36350,36300,84
|
||||
20250429,140200,546771100,36300,36200,36350,36200,117
|
||||
20250429,140100,542530700,36250,36350,36350,36250,92
|
||||
20250429,140000,539191500,36300,36300,36350,36250,57
|
||||
20250429,135900,537122400,36300,36350,36350,36250,64
|
||||
20250429,135800,534798450,36300,36250,36300,36250,67
|
||||
20250429,135700,532366950,36250,36300,36300,36200,100
|
||||
20250429,135600,528741400,36250,36300,36300,36200,154
|
||||
20250429,135500,523160600,36300,36300,36300,36250,62
|
||||
20250429,135400,520910050,36300,36300,36300,36250,65
|
||||
20250429,135300,518552350,36300,36350,36350,36250,126
|
||||
20250429,135200,513978750,36300,36350,36350,36250,98
|
||||
20250429,135100,510422050,36350,36300,36350,36250,85
|
||||
20250429,135000,507336100,36300,36300,36350,36100,75
|
||||
20250429,134900,504614850,36250,36300,36300,36200,80
|
||||
20250429,134800,501713600,36300,36300,36300,36250,105
|
||||
20250429,134700,497906550,36300,36300,36300,36300,45
|
||||
20250429,134600,496273050,36300,36200,36300,36200,156
|
||||
20250429,134500,490616550,36200,36150,36200,36100,59
|
||||
20250429,134400,488482050,36150,36100,36200,36100,53
|
||||
20250429,134300,486564100,36100,36200,36200,36100,21
|
||||
20250429,134200,485805500,36150,36200,36200,36100,83
|
||||
20250429,134100,482802600,36200,36100,36200,36100,34
|
||||
20250429,134000,481574150,36150,36100,36150,36050,18
|
||||
20250429,133900,480923700,36100,36150,36150,36000,77
|
||||
20250429,133800,478144200,36150,36050,36150,36000,42
|
||||
20250429,133700,476629800,36050,36150,36150,36050,61
|
||||
20250429,133600,474427150,36150,36100,36150,36100,28
|
||||
20250429,133500,473416200,36150,36150,36150,36100,57
|
||||
20250429,133400,471355700,36200,36100,36200,36100,34
|
||||
20250429,133300,470127250,36050,36150,36150,36050,79
|
||||
20250429,133200,467275400,36150,36150,36150,36050,74
|
||||
20250429,133100,464601800,36150,36100,36150,36050,45
|
||||
20250429,133000,462976650,36150,36150,36200,36100,45
|
||||
20250429,132900,461350850,36150,36100,36150,36100,33
|
||||
20250429,132800,460159450,36100,36050,36100,36050,38
|
||||
20250429,132700,458788350,36100,36100,36100,36100,16
|
||||
20250429,132600,458210750,36050,36050,36050,36050,30
|
||||
20250429,132500,457129250,36050,36100,36150,36050,14
|
||||
20250429,132400,456624350,36150,36150,36200,36150,101
|
||||
20250429,132300,452970950,36200,36200,36200,36200,0
|
||||
20250429,132200,452970950,36200,36200,36200,36200,46
|
||||
20250429,132100,451305750,36200,36200,36200,36200,14
|
||||
20250429,132000,450798950,36200,36250,36300,36200,110
|
||||
20250429,131900,446811750,36250,36200,36300,36200,22
|
||||
20250429,131800,446014050,36200,36250,36250,36200,214
|
||||
20250429,131700,438257000,36200,36250,36250,36200,26
|
||||
20250429,131600,437315600,36150,36150,36200,36150,90
|
||||
20250429,131500,434058450,36150,36150,36150,36150,266
|
||||
20250429,131400,424442550,36150,36050,36200,36050,281
|
||||
20250429,131300,414289300,36100,36100,36100,36100,29
|
||||
20250429,131200,413242400,36100,36100,36150,36100,66
|
||||
20250429,131100,410858150,36100,36150,36150,36100,37
|
||||
20250429,131000,409521850,36150,36050,36150,36050,624
|
||||
20250429,130900,387009500,36050,35950,36050,35950,24
|
||||
20250429,130800,386145700,35950,36000,36000,35950,24
|
||||
20250429,130700,385282150,36050,36050,36050,36050,2
|
||||
20250429,130600,385210050,36050,36000,36050,35950,17
|
||||
20250429,130500,384598450,35950,35950,36000,35950,17
|
||||
20250429,130400,383986650,35950,35950,35950,35950,3
|
||||
20250429,130300,383878800,36000,36000,36000,36000,12
|
||||
20250429,130200,383446800,36000,36000,36000,36000,11
|
||||
20250429,130100,383050800,35950,35950,35950,35950,0
|
||||
20250429,130000,383050800,35950,36000,36000,35950,28
|
||||
20250429,125900,382043750,35950,36050,36050,35950,12
|
||||
20250429,125800,381611750,35950,36000,36000,35950,22
|
||||
20250429,125700,380820650,36000,35950,36050,35950,30
|
||||
20250429,125600,379740800,35950,36000,36000,35950,24
|
||||
20250429,125500,378877700,36000,35950,36000,35950,10
|
||||
20250429,125400,378518150,36000,36000,36050,36000,17
|
||||
20250429,125300,377905700,36000,36000,36000,36000,4
|
||||
20250429,125200,377761700,36000,36000,36050,36000,11
|
||||
20250429,125100,377365550,35950,35950,35950,35950,10
|
||||
20250429,125000,377006050,36000,36000,36000,36000,3
|
||||
20250429,124900,376898050,36000,36000,36000,36000,13
|
||||
20250429,124800,376430050,36000,35950,36000,35950,17
|
||||
20250429,124700,375818600,35950,35950,35950,35950,4
|
||||
20250429,124600,375674800,35950,35950,36000,35950,20
|
||||
20250429,124500,374955200,36000,35950,36000,35950,10
|
||||
20250429,124400,374595650,35950,36000,36000,35950,5
|
||||
20250429,124300,374415850,35950,35950,36000,35950,18
|
||||
20250429,124200,373768250,35950,35950,35950,35950,8
|
||||
20250429,124100,373480650,35950,35950,35950,35950,4
|
||||
20250429,124000,373336850,36000,35950,36000,35950,20
|
||||
20250429,123900,372617300,35950,35950,36000,35950,9
|
||||
20250429,123800,372293700,35950,36000,36000,35950,14
|
||||
20250429,123700,371789950,35950,36000,36000,35950,12
|
||||
20250429,123600,371358350,35950,36000,36000,35950,8
|
||||
20250429,123500,371070650,36000,36000,36050,36000,13
|
||||
20250429,123400,370602250,36000,36000,36050,36000,15
|
||||
20250429,123300,370061900,36000,36000,36000,36000,8
|
||||
20250429,123200,369773900,35950,35950,35950,35950,4
|
||||
20250429,123100,369630100,35950,36050,36050,35950,14
|
||||
20250429,123000,369126200,36050,36000,36050,35950,20
|
||||
20250429,122900,368406350,36000,36000,36000,35950,6
|
||||
20250429,122800,368190550,35950,36000,36000,35950,9
|
||||
20250429,122700,367866800,36000,35950,36050,35950,26
|
||||
20250429,122600,366930750,36000,36000,36000,36000,6
|
||||
20250429,122500,366714750,36000,36000,36000,36000,14
|
||||
20250429,122400,366210750,36000,35950,36050,35950,12
|
||||
20250429,122300,365778850,35950,35950,35950,35950,4
|
||||
20250429,122200,365635050,35950,35950,35950,35950,8
|
||||
20250429,122100,365347450,36000,35950,36000,35950,22
|
||||
20250429,122000,364556000,36000,35950,36000,35950,11
|
||||
20250429,121900,364160050,35950,36000,36000,35950,21
|
||||
20250429,121800,363404450,36000,35950,36000,35950,10
|
||||
20250429,121700,363044900,35950,36000,36000,35950,19
|
||||
20250429,121600,362361100,36000,36000,36000,35950,42
|
||||
20250429,121500,360849500,36000,35950,36000,35950,11
|
||||
20250429,121400,360453950,36000,35950,36000,35950,466
|
||||
20250429,121300,343700600,35950,35950,36000,35950,21
|
||||
20250429,121200,342945000,35950,35950,35950,35950,8
|
||||
20250429,121100,342657400,35950,35950,35950,35950,4
|
||||
20250429,121000,342513600,35950,35950,36000,35950,20
|
||||
20250429,120900,341794050,35950,36000,36000,35950,49
|
||||
20250429,120800,340030100,36000,36000,36000,36000,5
|
||||
20250429,120700,339850100,36000,36000,36000,36000,8
|
||||
20250429,120600,339562100,36000,36000,36000,36000,8
|
||||
20250429,120500,339274100,36000,35950,36000,35950,11
|
||||
20250429,120400,338878250,35950,35950,35950,35950,8
|
||||
20250429,120300,338590650,35950,36000,36000,35950,8
|
||||
20250429,120200,338302850,36000,35950,36000,35950,18
|
||||
20250429,120100,337655050,35950,36000,36000,35950,8
|
||||
20250429,120000,337367250,36050,36000,36050,36000,10
|
||||
20250429,115900,337007200,35950,36000,36000,35950,12
|
||||
20250429,115800,336575400,35950,36000,36000,35950,15
|
||||
20250429,115700,336035650,36000,35950,36000,35950,8
|
||||
20250429,115600,335747850,35950,35950,35950,35950,4
|
||||
20250429,115500,335604050,35950,36000,36000,35950,27
|
||||
20250429,115400,334632250,36000,36000,36000,36000,8
|
||||
20250429,115300,334344250,36000,36000,36000,36000,4
|
||||
20250429,115200,334200250,36000,36000,36000,36000,15
|
||||
20250429,115100,333660250,36000,35950,36000,35950,8
|
||||
20250429,115000,333372450,36000,36000,36000,36000,6
|
||||
20250429,114900,333156450,36000,36000,36000,36000,10
|
||||
20250429,114800,332796450,35950,35950,35950,35950,9
|
||||
20250429,114700,332472900,35950,36000,36000,35950,63
|
||||
20250429,114600,330205100,36000,36050,36050,36000,21
|
||||
20250429,114500,329448450,36000,36000,36000,36000,9
|
||||
20250429,114400,329124450,36000,36000,36000,36000,4
|
||||
20250429,114300,328980450,36000,35900,36050,35900,166
|
||||
20250429,114200,323004800,35900,36000,36000,35900,68
|
||||
20250429,114100,320560350,35950,36000,36000,35950,111
|
||||
20250429,114000,316569550,35950,35950,36000,35950,21
|
||||
20250429,113900,315814000,35950,35950,35950,35950,24
|
||||
20250429,113800,314951200,35950,35900,36000,35900,274
|
||||
20250429,113700,305110650,35950,35900,35950,35900,18
|
||||
20250429,113600,304463950,35950,35900,35950,35900,9
|
||||
20250429,113500,304140800,35900,35950,35950,35900,25
|
||||
20250429,113400,303242750,35900,35900,35900,35900,45
|
||||
20250429,113300,301627250,35900,35950,35950,35900,21
|
||||
20250429,113200,300873300,35900,35950,35950,35900,13
|
||||
20250429,113100,300406150,35900,35900,35900,35900,18
|
||||
20250429,113000,299759950,35950,35850,35950,35850,18
|
||||
20250429,112900,299114250,35900,35850,35900,35850,18
|
||||
20250429,112800,298468350,35850,35900,35900,35850,18
|
||||
20250429,112700,297822500,35900,35900,35950,35900,17
|
||||
20250429,112600,297212000,35850,35850,35850,35850,4
|
||||
20250429,112500,297068600,35850,35850,35850,35850,15
|
||||
20250429,112400,296530850,35850,35850,35900,35850,16
|
||||
20250429,112300,295956800,35850,35850,35850,35850,50
|
||||
20250429,112200,294164300,35850,35850,35850,35850,8
|
||||
20250429,112100,293877500,35850,35800,35950,35800,100
|
||||
20250429,112000,290292000,35850,35800,35850,35800,6
|
||||
20250429,111900,290077150,35800,35800,35800,35800,11
|
||||
20250429,111800,289683350,35850,35800,35850,35800,20
|
||||
20250429,111700,288966750,35850,35800,35850,35800,5
|
||||
20250429,111600,288787700,35800,35850,35850,35800,28
|
||||
20250429,111500,287784300,35800,35850,35850,35750,73
|
||||
20250429,111400,285171300,35800,35800,35850,35800,13
|
||||
20250429,111300,284705700,35800,35750,35800,35750,14
|
||||
20250429,111200,284204700,35750,35750,35750,35750,10
|
||||
20250429,111100,283847200,35750,35750,35750,35750,4
|
||||
20250429,111000,283704200,35750,35750,35850,35750,25
|
||||
20250429,110900,282809650,35750,35750,35750,35750,14
|
||||
20250429,110800,282309150,35750,35800,35850,35750,11
|
||||
20250429,110700,281915500,35700,35750,35800,35700,22
|
||||
20250429,110600,281129150,35800,35800,35800,35750,12
|
||||
20250429,110500,280699950,35800,35700,35800,35700,17
|
||||
20250429,110400,280092450,35700,35700,35700,35700,6
|
||||
20250429,110300,279878250,35700,35700,35700,35700,8
|
||||
20250429,110200,279592650,35700,35700,35750,35700,18
|
||||
20250429,110100,278949450,35700,35700,35700,35700,7
|
||||
20250429,110000,278699550,35700,35650,35800,35600,66
|
||||
20250429,105900,276346400,35700,35650,35700,35650,16
|
||||
20250429,105800,275775400,35650,35600,35700,35600,34
|
||||
20250429,105700,274563450,35600,35550,35650,35550,25
|
||||
20250429,105600,273673675,35575,35600,35600,35550,341
|
||||
20250429,105500,261546350,35600,35575,35600,35550,104
|
||||
20250429,105400,257844450,35550,35550,35600,35550,17
|
||||
20250429,105300,257239650,35575,35550,35575,35550,42
|
||||
20250429,105200,255745625,35550,35550,35550,35550,8
|
||||
20250429,105100,255461225,35550,35550,35575,35550,28
|
||||
20250429,105000,254465575,35575,35575,35575,35550,16
|
||||
20250429,104900,253896725,35600,35625,35625,35600,21
|
||||
20250429,104800,253149100,35650,35600,35650,35600,34
|
||||
20250429,104700,251937700,35600,35600,35600,35600,6
|
||||
20250429,104600,251724100,35600,35650,35700,35600,34
|
||||
20250429,104500,250512450,35650,35550,35650,35550,176
|
||||
20250429,104400,244247600,35550,35550,35550,35500,40
|
||||
20250429,104300,242826800,35500,35500,35550,35500,11
|
||||
20250429,104200,242436150,35500,35500,35550,35500,14
|
||||
20250429,104100,241939050,35550,35550,35550,35525,27
|
||||
20250429,104000,240979400,35575,35600,35600,35550,37
|
||||
20250429,103900,239663050,35600,35600,35600,35550,149
|
||||
20250429,103800,234360400,35600,35650,35650,35600,106
|
||||
20250429,103700,230582325,35675,35650,35675,35650,11
|
||||
20250429,103600,230190100,35650,35650,35675,35650,10
|
||||
20250429,103500,229833550,35650,35650,35650,35650,6
|
||||
20250429,103400,229619650,35700,35600,35700,35600,106
|
||||
20250429,103300,225841050,35600,35600,35650,35600,20
|
||||
20250429,103200,225128700,35600,35650,35650,35600,16
|
||||
20250429,103100,224558625,35650,35675,35675,35625,45
|
||||
20250429,103000,222954250,35650,35750,35750,35650,93
|
||||
20250429,102900,219631675,35750,35750,35750,35750,5
|
||||
20250429,102800,219452925,35775,35750,35775,35750,10
|
||||
20250429,102700,219095375,35750,35750,35775,35750,12
|
||||
20250429,102600,218666325,35800,35775,35800,35750,16
|
||||
20250429,102500,218093925,35775,35750,35775,35750,13
|
||||
20250429,102400,217629100,35750,35800,35800,35750,262
|
||||
20250429,102300,208262225,35800,35800,35850,35800,102
|
||||
20250429,102200,204610475,35750,35775,35800,35750,82
|
||||
20250429,102100,201675950,35750,35750,35775,35750,10
|
||||
20250429,102000,201318400,35750,35750,35775,35750,12
|
||||
20250429,101900,200889275,35750,35750,35800,35750,16
|
||||
20250429,101800,200317175,35750,35750,35800,35750,11
|
||||
20250429,101700,199923775,35800,35800,35825,35775,53
|
||||
20250429,101600,198026650,35800,35800,35825,35800,19
|
||||
20250429,101500,197346400,35825,35800,35825,35800,69
|
||||
20250429,101400,194876075,35825,35800,35825,35800,7
|
||||
20250429,101300,194625450,35800,35800,35825,35800,15
|
||||
20250429,101200,194088275,35800,35800,35825,35800,12
|
||||
20250429,101100,193658625,35800,35800,35800,35800,6
|
||||
20250429,101000,193443825,35800,35850,35850,35800,122
|
||||
20250429,100900,189070525,35850,35875,35900,35850,17
|
||||
20250429,100800,188460850,35850,35850,35850,35850,4
|
||||
20250429,100700,188317450,35850,35850,35900,35850,16
|
||||
20250429,100600,187743575,35900,35900,35950,35900,113
|
||||
20250429,100500,183686675,35900,35900,35950,35850,22
|
||||
20250429,100400,182896975,35900,35900,35950,35900,16
|
||||
20250429,100300,182322475,35900,35950,35950,35900,70
|
||||
20250429,100200,179809025,35950,35875,35950,35875,233
|
||||
20250429,100100,171444025,35875,35850,35875,35850,53
|
||||
20250429,100000,169543900,35850,35850,35875,35850,13
|
||||
20250429,095900,169077800,35850,35875,35875,35850,10
|
||||
20250429,095800,168719200,35850,35850,35875,35850,36
|
||||
20250429,095700,167427900,35850,35850,35875,35850,13
|
||||
20250429,095600,166961725,35850,35875,35875,35850,8
|
||||
20250429,095500,166674850,35850,35850,35875,35850,14
|
||||
20250429,095400,166172900,35850,35900,35900,35850,284
|
||||
20250429,095300,155977575,35900,35900,35900,35900,40
|
||||
20250429,095200,154541575,35900,35900,35925,35900,11
|
||||
20250429,095100,154146625,35900,35900,35925,35900,13
|
||||
20250429,095000,153679825,35950,35975,35975,35950,179
|
||||
20250429,094900,147244650,35950,35900,36000,35900,123
|
||||
20250429,094800,142822875,35900,35950,35950,35900,12
|
||||
20250429,094700,142391925,35925,35900,35925,35900,10
|
||||
20250429,094600,142032800,35950,35900,35950,35875,88
|
||||
20250429,094500,138873750,35900,35900,35950,35900,19
|
||||
20250429,094400,138191600,35900,35900,35950,35900,35
|
||||
20250429,094300,136934900,35900,35900,35950,35900,189
|
||||
20250429,094200,130147500,35850,35850,35900,35850,12
|
||||
20250429,094100,129717150,35900,35900,35950,35900,70
|
||||
20250429,094000,127204100,35900,35950,35950,35900,239
|
||||
20250429,093900,118616350,35950,35950,35950,35950,11
|
||||
20250429,093800,118220900,35950,36000,36000,35950,6
|
||||
20250429,093700,118005150,35950,35950,35950,35950,8
|
||||
20250429,093600,117717550,35950,35950,36000,35950,18
|
||||
20250429,093500,117069950,35950,35950,35950,35950,7
|
||||
20250429,093400,116818300,35950,35950,35950,35950,8
|
||||
20250429,093300,116530700,36000,35950,36000,35950,115
|
||||
20250429,093200,112391100,36000,35950,36000,35950,5
|
||||
20250429,093100,112211300,35950,35950,35950,35950,78
|
||||
20250429,093000,109407200,35950,36000,36000,35950,21
|
||||
20250429,092900,108651800,36000,36050,36050,36000,20
|
||||
20250429,092800,107931350,36050,35950,36050,35950,166
|
||||
20250429,092700,101950050,35950,35900,35950,35900,34
|
||||
20250429,092600,100727950,35950,36000,36000,35950,32
|
||||
20250429,092500,99577000,36000,36000,36000,36000,93
|
||||
20250429,092400,96229000,35950,35950,36000,35950,41
|
||||
20250429,092300,94754950,36000,36000,36000,36000,105
|
||||
20250429,092200,90974950,36000,36000,36000,36000,39
|
||||
20250429,092100,89570950,36000,35950,36000,35950,150
|
||||
20250429,092000,84171350,35950,36000,36000,35950,8
|
||||
20250429,091900,83883650,35950,36050,36050,35950,53
|
||||
20250429,091800,81974000,36050,36050,36050,36050,13
|
||||
20250429,091700,81505350,36050,36000,36050,36000,70
|
||||
20250429,091600,78982500,36000,36050,36050,36000,44
|
||||
20250429,091500,77398400,36000,36100,36100,36000,104
|
||||
20250429,091400,73645550,36050,36000,36050,35950,318
|
||||
20250429,091300,62195750,36000,35950,36050,35950,669
|
||||
20250429,091200,38110950,35950,35950,36000,35950,96
|
||||
20250429,091100,34655350,35950,36000,36000,35950,47
|
||||
20250429,091000,32964550,35950,35900,36000,35900,246
|
||||
20250429,090900,24117850,35850,35700,35850,35700,210
|
||||
20250429,090800,16601950,35750,35700,35750,35700,94
|
||||
20250429,090700,13242700,35700,35700,35700,35700,9
|
||||
20250429,090600,12921400,35700,35700,35700,35700,35
|
||||
20250429,090500,11671900,35725,35700,35725,35650,48
|
||||
20250429,090400,9958350,35650,35650,35700,35600,35
|
||||
20250429,090300,8710700,35600,35525,35650,35500,95
|
||||
20250429,090200,5329725,35550,35550,35550,35550,6
|
||||
20250429,090100,5116425,35550,35600,35600,35500,43
|
||||
20250429,090000,3588400,35600,35450,35600,35400,101
|
||||
|
Reference in New Issue
Block a user