Update 2025-04-29 2740 candle_min
This commit is contained in:
618
051160/min/candle-20250429.csv
Normal file
618
051160/min/candle-20250429.csv
Normal file
@@ -0,0 +1,618 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,191600,1614082475,9970,9970,9970,9970,1692
|
||||
20250429,191500,1614082475,9970,9970,9970,9970,0
|
||||
20250429,191400,1614082475,9970,9970,9970,9970,0
|
||||
20250429,191300,1614082475,9970,9970,9970,9970,0
|
||||
20250429,191200,1614082475,9970,9970,9970,9970,0
|
||||
20250429,191100,1614082475,9970,9970,9970,9970,0
|
||||
20250429,191000,1614082475,9970,9970,9970,9970,0
|
||||
20250429,190900,1614082475,9970,9970,9970,9970,0
|
||||
20250429,190800,1614082475,9970,9970,9970,9970,0
|
||||
20250429,190700,1614082475,9970,9970,9970,9970,0
|
||||
20250429,190600,1614082475,9970,9970,9970,9970,0
|
||||
20250429,190500,1614082475,9970,9970,9970,9970,0
|
||||
20250429,190400,1614082475,9970,9970,9970,9970,0
|
||||
20250429,190300,1614082475,9970,9970,9970,9970,0
|
||||
20250429,190200,1614082475,9970,9970,9970,9970,0
|
||||
20250429,190100,1614082475,9970,9970,9970,9970,0
|
||||
20250429,190000,1614082475,9970,9970,9970,9970,0
|
||||
20250429,185900,1614082475,9970,9970,9970,9970,0
|
||||
20250429,185800,1614082475,9970,9970,9970,9970,0
|
||||
20250429,185700,1614082475,9970,9970,9970,9970,0
|
||||
20250429,185600,1614082475,9970,9970,9970,9970,0
|
||||
20250429,185500,1614082475,9970,9970,9970,9970,0
|
||||
20250429,185400,1614082475,9970,9970,9970,9970,0
|
||||
20250429,185300,1614082475,9970,9970,9970,9970,0
|
||||
20250429,185200,1614082475,9970,9970,9970,9970,0
|
||||
20250429,185100,1614082475,9970,9970,9970,9970,0
|
||||
20250429,185000,1614082475,9970,9970,9970,9970,0
|
||||
20250429,184900,1614082475,9970,9970,9970,9970,0
|
||||
20250429,184800,1614082475,9970,9970,9970,9970,0
|
||||
20250429,184700,1614082475,9970,9970,9970,9970,0
|
||||
20250429,184600,1614082475,9970,9970,9970,9970,1692
|
||||
20250429,184500,1614082475,9970,9970,9970,9970,0
|
||||
20250429,184400,1614082475,9970,9970,9970,9970,0
|
||||
20250429,184300,1614082475,9970,9970,9970,9970,0
|
||||
20250429,184200,1614082475,9970,9970,9970,9970,0
|
||||
20250429,184100,1614082475,9970,9970,9970,9970,0
|
||||
20250429,184000,1614082475,9970,9970,9970,9970,0
|
||||
20250429,183900,1614082475,9970,9970,9970,9970,0
|
||||
20250429,183800,1614082475,9970,9970,9970,9970,0
|
||||
20250429,183700,1614082475,9970,9970,9970,9970,0
|
||||
20250429,183600,1614082475,9970,9970,9970,9970,0
|
||||
20250429,183500,1614082475,9970,9970,9970,9970,0
|
||||
20250429,183400,1614082475,9970,9970,9970,9970,0
|
||||
20250429,183300,1614082475,9970,9970,9970,9970,0
|
||||
20250429,183200,1614082475,9970,9970,9970,9970,0
|
||||
20250429,183100,1614082475,9970,9970,9970,9970,0
|
||||
20250429,183000,1614082475,9970,9970,9970,9970,0
|
||||
20250429,182900,1614082475,9970,9970,9970,9970,0
|
||||
20250429,182800,1614082475,9970,9970,9970,9970,0
|
||||
20250429,182700,1614082475,9970,9970,9970,9970,0
|
||||
20250429,182600,1614082475,9970,9970,9970,9970,0
|
||||
20250429,182500,1614082475,9970,9970,9970,9970,0
|
||||
20250429,182400,1614082475,9970,9970,9970,9970,0
|
||||
20250429,182300,1614082475,9970,9970,9970,9970,0
|
||||
20250429,182200,1614082475,9970,9970,9970,9970,0
|
||||
20250429,182100,1614082475,9970,9970,9970,9970,0
|
||||
20250429,182000,1614082475,9970,9970,9970,9970,0
|
||||
20250429,181900,1614082475,9970,9970,9970,9970,0
|
||||
20250429,181800,1614082475,9970,9970,9970,9970,0
|
||||
20250429,181700,1614082475,9970,9970,9970,9970,0
|
||||
20250429,181600,1614082475,9970,9970,9970,9970,1692
|
||||
20250429,181500,1614082475,9970,9970,9970,9970,0
|
||||
20250429,181400,1614082475,9970,9970,9970,9970,0
|
||||
20250429,181300,1614082475,9970,9970,9970,9970,0
|
||||
20250429,181200,1614082475,9970,9970,9970,9970,0
|
||||
20250429,181100,1614082475,9970,9970,9970,9970,0
|
||||
20250429,181000,1614082475,9970,9970,9970,9970,0
|
||||
20250429,180900,1614082475,9970,9970,9970,9970,0
|
||||
20250429,180800,1614082475,9970,9970,9970,9970,0
|
||||
20250429,180700,1614082475,9970,9970,9970,9970,0
|
||||
20250429,180600,1614082475,9970,9970,9970,9970,0
|
||||
20250429,180500,1614082475,9970,9970,9970,9970,0
|
||||
20250429,180400,1614082475,9970,9970,9970,9970,0
|
||||
20250429,180300,1614082475,9970,9970,9970,9970,0
|
||||
20250429,180200,1614082475,9970,9970,9970,9970,0
|
||||
20250429,180100,1614082475,9970,9970,9970,9970,0
|
||||
20250429,180000,1614082475,9970,9970,9970,9970,0
|
||||
20250429,175900,1614082475,9970,9970,9970,9970,0
|
||||
20250429,175800,1614082475,9970,9970,9970,9970,0
|
||||
20250429,175700,1614082475,9970,9970,9970,9970,0
|
||||
20250429,175600,1614082475,9970,9970,9970,9970,0
|
||||
20250429,175500,1614082475,9970,9970,9970,9970,0
|
||||
20250429,175400,1614082475,9970,9970,9970,9970,0
|
||||
20250429,175300,1614082475,9970,9970,9970,9970,0
|
||||
20250429,175200,1614082475,9970,9970,9970,9970,0
|
||||
20250429,175100,1614082475,9970,9970,9970,9970,0
|
||||
20250429,175000,1614082475,9970,9970,9970,9970,0
|
||||
20250429,174900,1614082475,9970,9970,9970,9970,0
|
||||
20250429,174800,1614082475,9970,9970,9970,9970,0
|
||||
20250429,174700,1614082475,9970,9970,9970,9970,0
|
||||
20250429,174600,1614082475,9970,9970,9970,9970,1692
|
||||
20250429,174500,1614082475,9970,9970,9970,9970,0
|
||||
20250429,174400,1614082475,9970,9970,9970,9970,0
|
||||
20250429,174300,1614082475,9970,9970,9970,9970,0
|
||||
20250429,174200,1614082475,9970,9970,9970,9970,0
|
||||
20250429,174100,1614082475,9970,9970,9970,9970,0
|
||||
20250429,174000,1614082475,9970,9970,9970,9970,0
|
||||
20250429,173900,1614082475,9970,9970,9970,9970,0
|
||||
20250429,173800,1614082475,9970,9970,9970,9970,0
|
||||
20250429,173700,1614082475,9970,9970,9970,9970,0
|
||||
20250429,173600,1614082475,9970,9970,9970,9970,0
|
||||
20250429,173500,1614082475,9970,9970,9970,9970,0
|
||||
20250429,173400,1614082475,9970,9970,9970,9970,0
|
||||
20250429,173300,1614082475,9970,9970,9970,9970,0
|
||||
20250429,173200,1614082475,9970,9970,9970,9970,0
|
||||
20250429,173100,1614082475,9970,9970,9970,9970,0
|
||||
20250429,173000,1614082475,9970,9970,9970,9970,0
|
||||
20250429,172900,1614082475,9970,9970,9970,9970,0
|
||||
20250429,172800,1614082475,9970,9970,9970,9970,0
|
||||
20250429,172700,1614082475,9970,9970,9970,9970,0
|
||||
20250429,172600,1614082475,9970,9970,9970,9970,0
|
||||
20250429,172500,1614082475,9970,9970,9970,9970,0
|
||||
20250429,172400,1614082475,9970,9970,9970,9970,0
|
||||
20250429,172300,1614082475,9970,9970,9970,9970,0
|
||||
20250429,172200,1614082475,9970,9970,9970,9970,0
|
||||
20250429,172100,1614082475,9970,9970,9970,9970,0
|
||||
20250429,172000,1614082475,9970,9970,9970,9970,0
|
||||
20250429,171900,1614082475,9970,9970,9970,9970,0
|
||||
20250429,171800,1614082475,9970,9970,9970,9970,0
|
||||
20250429,171700,1614082475,9970,9970,9970,9970,0
|
||||
20250429,171600,1614082475,9970,9970,9970,9970,1692
|
||||
20250429,171500,1614082475,9970,9970,9970,9970,0
|
||||
20250429,171400,1614082475,9970,9970,9970,9970,0
|
||||
20250429,171300,1614082475,9970,9970,9970,9970,0
|
||||
20250429,171200,1614082475,9970,9970,9970,9970,0
|
||||
20250429,171100,1614082475,9970,9970,9970,9970,0
|
||||
20250429,171000,1614082475,9970,9970,9970,9970,0
|
||||
20250429,170900,1614082475,9970,9970,9970,9970,0
|
||||
20250429,170800,1614082475,9970,9970,9970,9970,0
|
||||
20250429,170700,1614082475,9970,9970,9970,9970,0
|
||||
20250429,170600,1614082475,9970,9970,9970,9970,0
|
||||
20250429,170500,1614082475,9970,9970,9970,9970,0
|
||||
20250429,170400,1614082475,9970,9970,9970,9970,0
|
||||
20250429,170300,1614082475,9970,9970,9970,9970,0
|
||||
20250429,170200,1614082475,9970,9970,9970,9970,0
|
||||
20250429,170100,1614082475,9970,9970,9970,9970,0
|
||||
20250429,170000,1614082475,9970,9970,9970,9970,0
|
||||
20250429,165900,1614082475,9970,9970,9970,9970,0
|
||||
20250429,165800,1614082475,9970,9970,9970,9970,0
|
||||
20250429,165700,1614082475,9970,9970,9970,9970,0
|
||||
20250429,165600,1614082475,9970,9970,9970,9970,0
|
||||
20250429,165500,1614082475,9970,9970,9970,9970,0
|
||||
20250429,165400,1614082475,9970,9970,9970,9970,0
|
||||
20250429,165300,1614082475,9970,9970,9970,9970,0
|
||||
20250429,165200,1614082475,9970,9970,9970,9970,0
|
||||
20250429,165100,1614082475,9970,9970,9970,9970,0
|
||||
20250429,165000,1614082475,9970,9970,9970,9970,0
|
||||
20250429,164900,1614082475,9970,9970,9970,9970,0
|
||||
20250429,164800,1614082475,9970,9970,9970,9970,0
|
||||
20250429,164700,1614082475,9970,9970,9970,9970,0
|
||||
20250429,164600,1614082475,9970,9970,9970,9970,1692
|
||||
20250429,164500,1614082475,9970,9970,9970,9970,0
|
||||
20250429,164400,1614082475,9970,9970,9970,9970,0
|
||||
20250429,164300,1614082475,9970,9970,9970,9970,0
|
||||
20250429,164200,1614082475,9970,9970,9970,9970,0
|
||||
20250429,164100,1614082475,9970,9970,9970,9970,0
|
||||
20250429,164000,1614082475,9970,9970,9970,9970,0
|
||||
20250429,163900,1614082475,9970,9970,9970,9970,0
|
||||
20250429,163800,1614082475,9970,9970,9970,9970,0
|
||||
20250429,163700,1614082475,9970,9970,9970,9970,0
|
||||
20250429,163600,1614082475,9970,9970,9970,9970,0
|
||||
20250429,163500,1614082475,9970,9970,9970,9970,0
|
||||
20250429,163400,1614082475,9970,9970,9970,9970,0
|
||||
20250429,163300,1614082475,9970,9970,9970,9970,0
|
||||
20250429,163200,1614082475,9970,9970,9970,9970,0
|
||||
20250429,163100,1614082475,9970,9970,9970,9970,0
|
||||
20250429,163000,1614082475,9970,9970,9970,9970,0
|
||||
20250429,162900,1614082475,9970,9970,9970,9970,0
|
||||
20250429,162800,1614082475,9970,9970,9970,9970,0
|
||||
20250429,162700,1614082475,9970,9970,9970,9970,0
|
||||
20250429,162600,1614082475,9970,9970,9970,9970,0
|
||||
20250429,162500,1614082475,9970,9970,9970,9970,0
|
||||
20250429,162400,1614082475,9970,9970,9970,9970,0
|
||||
20250429,162300,1614082475,9970,9970,9970,9970,0
|
||||
20250429,162200,1614082475,9970,9970,9970,9970,0
|
||||
20250429,162100,1614082475,9970,9970,9970,9970,0
|
||||
20250429,162000,1614082475,9970,9970,9970,9970,0
|
||||
20250429,161900,1614082475,9970,9970,9970,9970,0
|
||||
20250429,161800,1614082475,9970,9970,9970,9970,0
|
||||
20250429,161700,1614082475,9970,9970,9970,9970,0
|
||||
20250429,161600,1614082475,9970,9970,9970,9970,1692
|
||||
20250429,161500,1614082475,9970,9970,9970,9970,0
|
||||
20250429,161400,1614082475,9970,9970,9970,9970,0
|
||||
20250429,161300,1614082475,9970,9970,9970,9970,0
|
||||
20250429,161200,1614082475,9970,9970,9970,9970,0
|
||||
20250429,161100,1614082475,9970,9970,9970,9970,0
|
||||
20250429,161000,1614082475,9970,9970,9970,9970,0
|
||||
20250429,160900,1614082475,9970,9970,9970,9970,0
|
||||
20250429,160800,1614082475,9970,9970,9970,9970,0
|
||||
20250429,160700,1614082475,9970,9970,9970,9970,0
|
||||
20250429,160600,1614082475,9970,9970,9970,9970,0
|
||||
20250429,160500,1614082475,9970,9970,9970,9970,0
|
||||
20250429,160400,1614082475,9970,9970,9970,9970,0
|
||||
20250429,160300,1614082475,9970,9970,9970,9970,0
|
||||
20250429,160200,1614082475,9970,9970,9970,9970,0
|
||||
20250429,160100,1614082475,9970,9970,9970,9970,0
|
||||
20250429,160000,1614082475,9970,9970,9970,9970,0
|
||||
20250429,155900,1614082475,9970,9970,9970,9970,0
|
||||
20250429,155800,1614082475,9970,9970,9970,9970,0
|
||||
20250429,155700,1614082475,9970,9970,9970,9970,0
|
||||
20250429,155600,1614082475,9970,9970,9970,9970,0
|
||||
20250429,155500,1614082475,9970,9970,9970,9970,0
|
||||
20250429,155400,1614082475,9970,9970,9970,9970,0
|
||||
20250429,155300,1614082475,9970,9970,9970,9970,0
|
||||
20250429,155200,1614082475,9970,9970,9970,9970,0
|
||||
20250429,155100,1614082475,9970,9970,9970,9970,0
|
||||
20250429,155000,1614082475,9970,9970,9970,9970,0
|
||||
20250429,154900,1614082475,9970,9970,9970,9970,0
|
||||
20250429,154800,1614082475,9970,9970,9970,9970,0
|
||||
20250429,154700,1614082475,9970,9970,9970,9970,0
|
||||
20250429,154600,1614082475,9970,9970,9970,9970,1692
|
||||
20250429,154500,1614082475,9970,9970,9970,9970,0
|
||||
20250429,154400,1614082475,9970,9970,9970,9970,0
|
||||
20250429,154300,1614082475,9970,9970,9970,9970,0
|
||||
20250429,154200,1614082475,9970,9970,9970,9970,0
|
||||
20250429,154100,1614082475,9970,9970,9970,9970,0
|
||||
20250429,154000,1614082475,9970,9970,9970,9970,0
|
||||
20250429,153900,1614082475,9970,9970,9970,9970,0
|
||||
20250429,153800,1614082475,9970,9970,9970,9970,0
|
||||
20250429,153700,1614082475,9970,9970,9970,9970,0
|
||||
20250429,153600,1614082475,9970,9970,9970,9970,0
|
||||
20250429,153500,1614082475,9970,9970,9970,9970,0
|
||||
20250429,153400,1614082475,9970,9970,9970,9970,0
|
||||
20250429,153300,1614082475,9970,9970,9970,9970,0
|
||||
20250429,153200,1614082475,9970,9970,9970,9970,0
|
||||
20250429,153100,1614082475,9970,9970,9970,9970,0
|
||||
20250429,153000,1614082475,9970,9970,9970,9970,1692
|
||||
20250429,152900,1597213235,9900,9900,9900,9900,0
|
||||
20250429,152800,1597213235,9900,9900,9900,9900,0
|
||||
20250429,152700,1597213235,9900,9900,9900,9900,0
|
||||
20250429,152600,1597213235,9900,9900,9900,9900,0
|
||||
20250429,152500,1597213235,9900,9900,9900,9900,0
|
||||
20250429,152400,1597213235,9900,9900,9900,9900,0
|
||||
20250429,152300,1597213235,9900,9900,9900,9900,0
|
||||
20250429,152200,1597213235,9900,9900,9900,9900,0
|
||||
20250429,152100,1597213235,9900,9900,9900,9900,0
|
||||
20250429,152000,1597213235,9900,9900,9900,9900,0
|
||||
20250429,151900,1597213235,9900,9900,9900,9900,182
|
||||
20250429,151800,1595411435,9900,9900,9900,9900,217
|
||||
20250429,151700,1593263135,9900,9900,9900,9900,2
|
||||
20250429,151600,1593243335,9900,9900,9900,9900,19
|
||||
20250429,151500,1593055235,9900,9900,9900,9900,300
|
||||
20250429,151400,1590085235,9890,9890,9890,9890,90
|
||||
20250429,151300,1589195135,9900,9900,9900,9900,25
|
||||
20250429,151200,1588947635,9900,9900,9900,9900,74
|
||||
20250429,151100,1588215035,9900,9900,9900,9900,75
|
||||
20250429,151000,1587472535,9900,9900,9900,9900,1
|
||||
20250429,150900,1587462635,9900,9900,9900,9900,97
|
||||
20250429,150800,1586502335,9900,9890,9900,9890,2
|
||||
20250429,150700,1586482545,9910,9890,9910,9890,537
|
||||
20250429,150600,1581170715,9880,9880,9880,9880,1
|
||||
20250429,150500,1581160835,9870,9870,9870,9870,0
|
||||
20250429,150400,1581160835,9870,9870,9870,9870,11
|
||||
20250429,150300,1581052265,9890,9890,9890,9890,23
|
||||
20250429,150200,1580824795,9870,9870,9870,9870,0
|
||||
20250429,150100,1580824795,9870,9910,9910,9870,14
|
||||
20250429,150000,1580686255,9860,9860,9860,9860,500
|
||||
20250429,145900,1575756255,9850,9900,9900,9850,358
|
||||
20250429,145800,1572216325,9910,9910,9910,9910,0
|
||||
20250429,145700,1572216325,9910,9920,9920,9910,777
|
||||
20250429,145600,1564513235,9920,9920,9920,9920,0
|
||||
20250429,145500,1564513235,9920,9920,9920,9920,100
|
||||
20250429,145400,1563521235,9910,9930,9930,9910,447
|
||||
20250429,145300,1559087335,9930,9930,9930,9930,0
|
||||
20250429,145200,1559087335,9930,9930,9930,9930,100
|
||||
20250429,145100,1558094335,9930,9920,9930,9920,81
|
||||
20250429,145000,1557290805,9920,9920,9920,9920,4
|
||||
20250429,144900,1557251125,9920,9920,9920,9920,271
|
||||
20250429,144800,1554562805,9910,9910,9910,9910,0
|
||||
20250429,144700,1554562805,9910,9910,9910,9910,0
|
||||
20250429,144600,1554562805,9910,9920,9920,9910,610
|
||||
20250429,144500,1548511655,9920,9920,9920,9920,44
|
||||
20250429,144400,1548075175,9910,9900,9910,9900,939
|
||||
20250429,144300,1538772705,9900,9900,9900,9900,0
|
||||
20250429,144200,1538772705,9900,9900,9900,9900,0
|
||||
20250429,144100,1538772705,9900,9900,9900,9900,0
|
||||
20250429,144000,1538772705,9900,9910,9910,9900,101
|
||||
20250429,143900,1537772795,9910,9910,9910,9910,74
|
||||
20250429,143800,1537039455,9910,9900,9910,9900,13
|
||||
20250429,143700,1536910725,9900,9900,9900,9900,164
|
||||
20250429,143600,1535287125,9900,9900,9900,9900,10
|
||||
20250429,143500,1535188125,9890,9900,9900,9890,407
|
||||
20250429,143400,1531162825,9900,9900,9900,9900,4
|
||||
20250429,143300,1531123225,9900,9900,9900,9900,0
|
||||
20250429,143200,1531123225,9900,9900,9900,9900,0
|
||||
20250429,143100,1531123225,9900,9900,9910,9890,105
|
||||
20250429,143000,1530083975,9890,9890,9890,9890,1
|
||||
20250429,142900,1530074085,9900,9930,9930,9900,930
|
||||
20250429,142800,1520843775,9930,9960,9970,9930,217
|
||||
20250429,142700,1518687705,9970,9950,9970,9950,1072
|
||||
20250429,142600,1508015575,9950,9870,9950,9870,2071
|
||||
20250429,142500,1487479665,9870,9860,9870,9860,837
|
||||
20250429,142400,1479224515,9860,9860,9860,9860,77
|
||||
20250429,142300,1478465295,9860,9860,9860,9860,6
|
||||
20250429,142200,1478406135,9850,9850,9850,9850,0
|
||||
20250429,142100,1478406135,9850,9850,9850,9850,0
|
||||
20250429,142000,1478406135,9850,9850,9850,9850,9
|
||||
20250429,141900,1478317485,9850,9850,9850,9850,0
|
||||
20250429,141800,1478317485,9850,9850,9850,9850,100
|
||||
20250429,141700,1477332485,9860,9860,9860,9860,72
|
||||
20250429,141600,1476622565,9850,9850,9850,9850,0
|
||||
20250429,141500,1476622565,9850,9850,9850,9850,0
|
||||
20250429,141400,1476622565,9850,9860,9870,9850,46
|
||||
20250429,141300,1476169295,9860,9870,9870,9860,521
|
||||
20250429,141200,1471032215,9870,9860,9870,9860,3
|
||||
20250429,141100,1471002625,9860,9860,9860,9860,200
|
||||
20250429,141000,1469030625,9870,9860,9870,9860,229
|
||||
20250429,140900,1466772265,9860,9850,9860,9850,620
|
||||
20250429,140800,1460665255,9840,9840,9840,9840,131
|
||||
20250429,140700,1459376215,9850,9850,9850,9850,0
|
||||
20250429,140600,1459376215,9850,9850,9850,9850,0
|
||||
20250429,140500,1459376215,9850,9850,9850,9850,5
|
||||
20250429,140400,1459326965,9840,9850,9850,9840,7
|
||||
20250429,140300,1459258055,9850,9850,9850,9850,509
|
||||
20250429,140200,1454244405,9850,9850,9850,9850,0
|
||||
20250429,140100,1454244405,9850,9850,9850,9850,0
|
||||
20250429,140000,1454244405,9850,9850,9850,9850,462
|
||||
20250429,135900,1449693705,9860,9860,9860,9860,10
|
||||
20250429,135800,1449595105,9860,9860,9860,9860,1057
|
||||
20250429,135700,1439173085,9850,9850,9850,9850,603
|
||||
20250429,135600,1433233535,9820,9820,9820,9820,8
|
||||
20250429,135500,1433154975,9850,9800,9850,9800,2003
|
||||
20250429,135400,1413481855,9780,9780,9780,9780,0
|
||||
20250429,135300,1413481855,9780,9780,9780,9780,111
|
||||
20250429,135200,1412396275,9780,9780,9780,9780,600
|
||||
20250429,135100,1406528275,9780,9780,9780,9780,10
|
||||
20250429,135000,1406430475,9800,9800,9800,9800,72
|
||||
20250429,134900,1405724875,9800,9800,9800,9800,2
|
||||
20250429,134800,1405705275,9800,9800,9800,9800,0
|
||||
20250429,134700,1405705275,9800,9800,9800,9800,73
|
||||
20250429,134600,1404989875,9800,9800,9800,9800,1
|
||||
20250429,134500,1404980075,9800,9800,9800,9800,71
|
||||
20250429,134400,1404284275,9800,9790,9800,9790,569
|
||||
20250429,134300,1398712695,9780,9780,9780,9780,0
|
||||
20250429,134200,1398712695,9780,9780,9780,9780,0
|
||||
20250429,134100,1398712695,9780,9780,9780,9780,0
|
||||
20250429,134000,1398712695,9780,9750,9780,9750,1505
|
||||
20250429,133900,1384020235,9750,9750,9750,9750,12
|
||||
20250429,133800,1383903235,9760,9760,9760,9760,21
|
||||
20250429,133700,1383698275,9760,9760,9760,9760,237
|
||||
20250429,133600,1381385155,9770,9780,9780,9770,2716
|
||||
20250429,133500,1354846265,9790,9800,9800,9790,492
|
||||
20250429,133400,1350029315,9800,9800,9800,9800,300
|
||||
20250429,133300,1347089315,9800,9800,9800,9800,3
|
||||
20250429,133200,1347059915,9800,9800,9800,9800,0
|
||||
20250429,133100,1347059915,9800,9800,9800,9800,2
|
||||
20250429,133000,1347040315,9800,9800,9800,9800,878
|
||||
20250429,132900,1338435915,9800,9810,9810,9800,58
|
||||
20250429,132800,1337867435,9810,9820,9820,9810,461
|
||||
20250429,132700,1333340565,9800,9800,9800,9800,0
|
||||
20250429,132600,1333340565,9800,9800,9800,9800,28
|
||||
20250429,132500,1333066165,9800,9800,9800,9800,0
|
||||
20250429,132400,1333066165,9800,9800,9800,9800,0
|
||||
20250429,132300,1333066165,9800,9810,9810,9800,513
|
||||
20250429,132200,1328037315,9810,9810,9810,9810,0
|
||||
20250429,132100,1328037315,9810,9810,9810,9810,9
|
||||
20250429,132000,1327949025,9800,9830,9830,9800,700
|
||||
20250429,131900,1321076235,9830,9830,9830,9830,74
|
||||
20250429,131800,1320348815,9830,9830,9830,9830,100
|
||||
20250429,131700,1319365815,9830,9830,9830,9830,0
|
||||
20250429,131600,1319365815,9830,9830,9830,9830,1
|
||||
20250429,131500,1319355985,9830,9830,9830,9830,0
|
||||
20250429,131400,1319355985,9830,9830,9830,9830,0
|
||||
20250429,131300,1319355985,9830,9830,9830,9830,213
|
||||
20250429,131200,1317262195,9850,9850,9850,9850,107
|
||||
20250429,131100,1316208245,9850,9850,9850,9850,0
|
||||
20250429,131000,1316208245,9850,9850,9850,9850,132
|
||||
20250429,130900,1314908045,9850,9850,9850,9850,400
|
||||
20250429,130800,1310968045,9850,9860,9860,9850,575
|
||||
20250429,130700,1305303545,9860,9860,9860,9860,160
|
||||
20250429,130600,1303725945,9860,9860,9860,9860,50
|
||||
20250429,130500,1303232945,9850,9850,9850,9850,0
|
||||
20250429,130400,1303232945,9850,9850,9850,9850,0
|
||||
20250429,130300,1303232945,9850,9850,9850,9850,110
|
||||
20250429,130200,1302149445,9850,9850,9850,9850,29
|
||||
20250429,130100,1301863795,9850,9850,9850,9850,0
|
||||
20250429,130000,1301863795,9850,9850,9850,9850,0
|
||||
20250429,125900,1301863795,9850,9850,9850,9850,107
|
||||
20250429,125800,1300809845,9850,9850,9850,9850,0
|
||||
20250429,125700,1300809845,9850,9850,9850,9850,0
|
||||
20250429,125600,1300809845,9850,9850,9850,9850,10
|
||||
20250429,125500,1300711345,9850,9850,9850,9850,620
|
||||
20250429,125400,1294604345,9850,9850,9850,9850,27
|
||||
20250429,125300,1294338395,9850,9850,9850,9850,0
|
||||
20250429,125200,1294338395,9850,9850,9850,9850,208
|
||||
20250429,125100,1292289595,9840,9840,9840,9840,0
|
||||
20250429,125000,1292289595,9840,9840,9840,9840,730
|
||||
20250429,124900,1285106395,9830,9835,9835,9830,41
|
||||
20250429,124800,1284703360,9840,9840,9840,9840,2
|
||||
20250429,124700,1284683680,9840,9840,9840,9840,0
|
||||
20250429,124600,1284683680,9840,9840,9840,9840,33
|
||||
20250429,124500,1284358960,9840,9840,9840,9840,1043
|
||||
20250429,124400,1274095840,9840,9860,9860,9840,96
|
||||
20250429,124300,1273149500,9830,9830,9830,9830,1
|
||||
20250429,124200,1273139670,9860,9860,9860,9860,0
|
||||
20250429,124100,1273139670,9860,9860,9860,9860,10
|
||||
20250429,124000,1273041070,9860,9860,9860,9860,71
|
||||
20250429,123900,1272341010,9860,9840,9860,9840,679
|
||||
20250429,123800,1265656850,9840,9800,9840,9800,1109
|
||||
20250429,123700,1254763530,9800,9800,9800,9800,78
|
||||
20250429,123600,1253999130,9790,9790,9790,9790,0
|
||||
20250429,123500,1253999130,9790,9800,9800,9790,31
|
||||
20250429,123400,1253695620,9790,9790,9790,9790,176
|
||||
20250429,123300,1251972580,9800,9800,9800,9800,0
|
||||
20250429,123200,1251972580,9800,9800,9800,9800,18
|
||||
20250429,123100,1251796180,9800,9800,9800,9800,0
|
||||
20250429,123000,1251796180,9800,9800,9800,9800,0
|
||||
20250429,122900,1251796180,9800,9810,9810,9800,582
|
||||
20250429,122800,1246092560,9810,9810,9810,9810,0
|
||||
20250429,122700,1246092560,9810,9810,9815,9810,516
|
||||
20250429,122600,1241030500,9810,9810,9810,9810,12
|
||||
20250429,122500,1240912780,9810,9790,9810,9790,211
|
||||
20250429,122400,1238847070,9790,9790,9790,9790,0
|
||||
20250429,122300,1238847070,9790,9815,9815,9790,1203
|
||||
20250429,122200,1227053145,9820,9815,9820,9815,231
|
||||
20250429,122100,1224785370,9810,9810,9810,9810,6
|
||||
20250429,122000,1224726510,9810,9810,9810,9810,0
|
||||
20250429,121900,1224726510,9810,9820,9820,9810,89
|
||||
20250429,121800,1223853360,9810,9810,9810,9810,732
|
||||
20250429,121700,1216672440,9800,9800,9800,9800,2
|
||||
20250429,121600,1216652840,9800,9800,9800,9800,2
|
||||
20250429,121500,1216633240,9800,9800,9800,9800,584
|
||||
20250429,121400,1210910040,9810,9810,9810,9810,0
|
||||
20250429,121300,1210910040,9810,9820,9820,9810,185
|
||||
20250429,121200,1209095180,9810,9820,9820,9810,122
|
||||
20250429,121100,1207897360,9820,9820,9820,9820,341
|
||||
20250429,121000,1204548740,9830,9830,9830,9830,4
|
||||
20250429,120900,1204509420,9820,9820,9820,9820,0
|
||||
20250429,120800,1204509420,9820,9820,9820,9820,0
|
||||
20250429,120700,1204509420,9820,9830,9830,9820,844
|
||||
20250429,120600,1196221310,9830,9830,9830,9830,1
|
||||
20250429,120500,1196211480,9810,9810,9810,9810,0
|
||||
20250429,120400,1196211480,9810,9810,9810,9810,0
|
||||
20250429,120300,1196211480,9810,9810,9810,9810,120
|
||||
20250429,120200,1195034280,9810,9810,9810,9810,187
|
||||
20250429,120100,1193199810,9810,9800,9810,9800,96
|
||||
20250429,120000,1192259000,9800,9800,9800,9800,10
|
||||
20250429,115900,1192161000,9810,9820,9830,9810,222
|
||||
20250429,115800,1189981820,9820,9820,9820,9820,12
|
||||
20250429,115700,1189863980,9820,9820,9830,9820,558
|
||||
20250429,115600,1184384400,9830,9830,9830,9830,80
|
||||
20250429,115500,1183598000,9830,9820,9830,9820,7
|
||||
20250429,115400,1183529200,9830,9830,9830,9830,45
|
||||
20250429,115300,1183086850,9830,9830,9830,9830,1
|
||||
20250429,115200,1183077020,9820,9820,9820,9820,0
|
||||
20250429,115100,1183077020,9820,9820,9820,9820,412
|
||||
20250429,115000,1179031180,9820,9820,9820,9820,550
|
||||
20250429,114900,1173630180,9810,9810,9810,9810,0
|
||||
20250429,114800,1173630180,9810,9810,9810,9810,0
|
||||
20250429,114700,1173630180,9810,9840,9840,9810,15
|
||||
20250429,114600,1173482880,9840,9840,9840,9840,261
|
||||
20250429,114500,1170914640,9810,9810,9810,9810,700
|
||||
20250429,114400,1164047640,9800,9800,9800,9800,0
|
||||
20250429,114300,1164047640,9800,9800,9800,9800,0
|
||||
20250429,114200,1164047640,9800,9810,9810,9800,109
|
||||
20250429,114100,1162978840,9810,9810,9810,9810,200
|
||||
20250429,114000,1161016840,9800,9800,9800,9800,0
|
||||
20250429,113900,1161016840,9800,9770,9800,9770,1380
|
||||
20250429,113800,1147498110,9770,9770,9770,9770,74
|
||||
20250429,113700,1146775130,9770,9780,9780,9760,251
|
||||
20250429,113600,1144320940,9780,9790,9790,9780,16
|
||||
20250429,113500,1144164450,9780,9790,9790,9780,389
|
||||
20250429,113400,1140356200,9800,9790,9800,9790,21
|
||||
20250429,113300,1140150600,9790,9810,9810,9790,773
|
||||
20250429,113200,1132578130,9800,9760,9800,9760,6494
|
||||
20250429,113100,1069013670,9760,9770,9770,9760,153
|
||||
20250429,113000,1067520380,9770,9760,9770,9760,297
|
||||
20250429,112900,1064620800,9770,9770,9770,9770,0
|
||||
20250429,112800,1064620800,9770,9750,9770,9750,357
|
||||
20250429,112700,1061139310,9750,9740,9750,9740,497
|
||||
20250429,112600,1056295270,9745,9760,9760,9740,413
|
||||
20250429,112500,1052269360,9760,9780,9780,9760,271
|
||||
20250429,112400,1049621920,9780,9830,9830,9780,4723
|
||||
20250429,112300,1003353030,9830,9830,9830,9830,0
|
||||
20250429,112200,1003353030,9830,9830,9830,9830,1073
|
||||
20250429,112100,992805440,9840,9840,9840,9840,2
|
||||
20250429,112000,992785760,9840,9840,9840,9840,3
|
||||
20250429,111900,992756240,9840,9840,9840,9840,150
|
||||
20250429,111800,991280240,9840,9830,9840,9830,23
|
||||
20250429,111700,991053950,9830,9830,9830,9830,32
|
||||
20250429,111600,990739390,9830,9840,9840,9830,22
|
||||
20250429,111500,990522960,9850,9850,9850,9850,15
|
||||
20250429,111400,990375210,9850,9820,9850,9820,688
|
||||
20250429,111300,983615560,9810,9820,9820,9810,375
|
||||
20250429,111200,979936610,9820,9820,9820,9820,38
|
||||
20250429,111100,979563450,9810,9810,9810,9810,109
|
||||
20250429,111000,978494160,9810,9810,9810,9810,0
|
||||
20250429,110900,978494160,9810,9810,9810,9810,73
|
||||
20250429,110800,977778030,9810,9810,9810,9810,166
|
||||
20250429,110700,976149570,9800,9830,9830,9800,2542
|
||||
20250429,110600,951200120,9840,9860,9860,9840,850
|
||||
20250429,110500,942828590,9860,9860,9860,9860,12
|
||||
20250429,110400,942710270,9860,9850,9860,9850,109
|
||||
20250429,110300,941635900,9850,9850,9850,9850,0
|
||||
20250429,110200,941635900,9850,9850,9850,9850,70
|
||||
20250429,110100,940946400,9850,9855,9855,9850,52
|
||||
20250429,110000,940434190,9850,9850,9850,9850,53
|
||||
20250429,105900,939912140,9860,9860,9860,9860,0
|
||||
20250429,105800,939912140,9860,9860,9860,9860,4
|
||||
20250429,105700,939872700,9860,9860,9860,9860,10
|
||||
20250429,105600,939774100,9850,9850,9850,9850,0
|
||||
20250429,105500,939774100,9850,9850,9850,9850,0
|
||||
20250429,105400,939774100,9850,9850,9850,9850,250
|
||||
20250429,105300,937311600,9850,9860,9860,9850,590
|
||||
20250429,105200,931495210,9860,9860,9860,9860,2
|
||||
20250429,105100,931475490,9860,9860,9860,9860,0
|
||||
20250429,105000,931475490,9860,9870,9870,9860,206
|
||||
20250429,104900,929444310,9860,9880,9880,9860,254
|
||||
20250429,104800,926936790,9890,9890,9890,9890,34
|
||||
20250429,104700,926600530,9890,9900,9900,9890,403
|
||||
20250429,104600,922614730,9900,9900,9900,9900,194
|
||||
20250429,104500,920694130,9900,9900,9900,9900,0
|
||||
20250429,104400,920694130,9900,9900,9900,9900,0
|
||||
20250429,104300,920694130,9900,9900,9900,9900,0
|
||||
20250429,104200,920694130,9900,9910,9910,9900,290
|
||||
20250429,104100,917820260,9910,9910,9910,9910,308
|
||||
20250429,104000,914767980,9910,9910,9910,9910,147
|
||||
20250429,103900,913311210,9910,9910,9910,9910,103
|
||||
20250429,103800,912290480,9920,9920,9920,9920,123
|
||||
20250429,103700,911070320,9920,9910,9920,9910,351
|
||||
20250429,103600,907591400,9920,9920,9920,9920,1
|
||||
20250429,103500,907581480,9920,9920,9920,9910,587
|
||||
20250429,103400,901763440,9920,9920,9920,9920,3
|
||||
20250429,103300,901733680,9920,9920,9920,9920,0
|
||||
20250429,103200,901733680,9920,9920,9920,9920,70
|
||||
20250429,103100,901039280,9920,9920,9920,9920,5
|
||||
20250429,103000,900989680,9920,9920,9920,9920,0
|
||||
20250429,102900,900989680,9920,9920,9920,9920,200
|
||||
20250429,102800,899005680,9920,9920,9920,9920,20
|
||||
20250429,102700,898807280,9920,9920,9920,9920,6
|
||||
20250429,102600,898747760,9920,9920,9920,9920,0
|
||||
20250429,102500,898747760,9920,9920,9920,9920,3
|
||||
20250429,102400,898718000,9920,9920,9920,9920,6
|
||||
20250429,102300,898658480,9890,9890,9890,9890,0
|
||||
20250429,102200,898658480,9890,9890,9890,9890,0
|
||||
20250429,102100,898658480,9890,9920,9920,9880,1651
|
||||
20250429,102000,882341790,9920,9890,9920,9880,197
|
||||
20250429,101900,880392410,9880,9910,9920,9880,190
|
||||
20250429,101800,878508700,9870,9870,9870,9870,0
|
||||
20250429,101700,878508700,9870,9940,9940,9860,2346
|
||||
20250429,101600,855314370,9900,9900,9900,9900,247
|
||||
20250429,101500,852869070,9900,9890,9900,9890,3
|
||||
20250429,101400,852839380,9910,9910,9950,9900,1023
|
||||
20250429,101300,842704460,9920,9920,9920,9920,0
|
||||
20250429,101200,842704460,9920,9970,9970,9900,1340
|
||||
20250429,101100,829403680,9970,9960,9970,9960,345
|
||||
20250429,101000,825964500,9960,9960,9960,9960,0
|
||||
20250429,100900,825964500,9960,9960,9960,9920,1064
|
||||
20250429,100800,815388110,9960,9960,9960,9960,172
|
||||
20250429,100700,813674990,9960,9960,9960,9960,70
|
||||
20250429,100600,812977790,9950,9950,9950,9940,191
|
||||
20250429,100500,811077940,9940,9960,9960,9940,1202
|
||||
20250429,100400,799115530,9980,9960,9980,9960,245
|
||||
20250429,100300,796675290,9960,9960,9960,9960,15
|
||||
20250429,100200,796525890,9950,9940,9950,9940,141
|
||||
20250429,100100,795123040,9950,9940,9950,9940,710
|
||||
20250429,100000,788059740,9950,9950,9960,9950,319
|
||||
20250429,095900,784885640,9980,9980,9980,9980,0
|
||||
20250429,095800,784885640,9980,9970,9980,9950,313
|
||||
20250429,095700,781768710,9960,9970,9970,9960,701
|
||||
20250429,095600,774784005,9970,9970,9970,9970,607
|
||||
20250429,095500,768732215,9975,9975,9975,9975,2
|
||||
20250429,095400,768712265,9970,9970,9970,9970,50
|
||||
20250429,095300,768213765,9980,9980,9980,9980,2
|
||||
20250429,095200,768193805,9980,9990,9990,9980,627
|
||||
20250429,095100,761936325,9990,9990,9990,9990,1
|
||||
20250429,095000,761926335,9990,9990,9990,9990,1
|
||||
20250429,094900,761916345,9990,9990,9990,9980,136
|
||||
20250429,094800,760558925,9990,9990,9990,9990,14
|
||||
20250429,094700,760419065,9990,9990,10000,9990,563
|
||||
20250429,094600,754794595,10000,10000,10000,10000,502
|
||||
20250429,094500,749774595,10000,9990,10000,9990,15
|
||||
20250429,094400,749624685,9980,9980,9980,9980,10
|
||||
20250429,094300,749524885,9980,10000,10000,9980,451
|
||||
20250429,094200,745019500,10000,9990,10000,9990,56
|
||||
20250429,094100,744459550,10000,9990,10000,9990,25
|
||||
20250429,094000,744209560,10000,9990,10000,9990,260
|
||||
20250429,093900,741609570,9980,9970,9980,9970,396
|
||||
20250429,093800,737660930,9980,9970,9980,9970,8
|
||||
20250429,093700,737581150,10000,9990,10000,9970,793
|
||||
20250429,093600,729668100,10000,10010,10010,10000,364
|
||||
20250429,093500,726026060,10010,10040,10050,10010,466
|
||||
20250429,093400,721351750,10050,10045,10050,10040,148
|
||||
20250429,093300,719865640,10040,10060,10060,10040,454
|
||||
20250429,093200,715302540,10060,10055,10060,10055,279
|
||||
20250429,093100,712495900,10060,10050,10060,10050,121
|
||||
20250429,093000,711279800,10040,10010,10040,10010,397
|
||||
20250429,092900,707300810,10010,10010,10030,10010,612
|
||||
20250429,092800,701173550,10010,10010,10010,10000,322
|
||||
20250429,092700,697950430,10010,10010,10020,10010,847
|
||||
20250429,092600,689466960,10000,10025,10025,10000,916
|
||||
20250429,092500,680304860,10050,10020,10070,9990,909
|
||||
20250429,092400,671213780,10010,10090,10100,10010,794
|
||||
20250429,092300,663240300,10100,10060,10110,10050,4945
|
||||
20250429,092200,613439055,10060,10030,10060,10030,4657
|
||||
20250429,092100,566683285,10020,10010,10020,10010,286
|
||||
20250429,092000,563819855,10010,10040,10040,10010,645
|
||||
20250429,091900,557353855,10040,9990,10040,9990,3731
|
||||
20250429,091800,520008245,9990,10010,10010,9990,786
|
||||
20250429,091700,512143825,9990,9990,10010,9980,1165
|
||||
20250429,091600,500495305,9980,10020,10030,9980,2659
|
||||
20250429,091500,473883295,10020,10040,10050,10020,2275
|
||||
20250429,091400,451038245,10050,10015,10050,10000,3237
|
||||
20250429,091300,418596590,10015,10020,10020,10015,1270
|
||||
20250429,091200,405873260,10020,9990,10020,9990,3228
|
||||
20250429,091100,373593045,10000,10015,10020,9990,1722
|
||||
20250429,091000,356361750,10020,9940,10040,9935,9472
|
||||
20250429,090900,261849440,9925,9890,9930,9890,1354
|
||||
20250429,090800,248436255,9885,9890,9890,9880,537
|
||||
20250429,090700,243128665,9865,9830,9880,9810,3193
|
||||
20250429,090600,211743140,9830,9830,9830,9830,1133
|
||||
20250429,090500,200605750,9830,9860,9860,9830,1028
|
||||
20250429,090400,190482590,9850,9850,9870,9850,196
|
||||
20250429,090300,188551390,9850,9850,9860,9850,109
|
||||
20250429,090200,187477630,9830,9860,9860,9800,16908
|
||||
20250429,090100,21579910,9870,9810,9890,9810,476
|
||||
20250429,090000,16894870,9810,9790,9870,9780,1723
|
||||
|
Reference in New Issue
Block a user