Update 2025-04-29 2740 candle_min
This commit is contained in:
618
051980/min/candle-20250429.csv
Normal file
618
051980/min/candle-20250429.csv
Normal file
@@ -0,0 +1,618 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,191600,1993650731,4545,4545,4545,4545,2120
|
||||
20250429,191500,1993650731,4545,4545,4545,4545,0
|
||||
20250429,191400,1993650731,4545,4545,4545,4545,0
|
||||
20250429,191300,1993650731,4545,4545,4545,4545,0
|
||||
20250429,191200,1993650731,4545,4545,4545,4545,0
|
||||
20250429,191100,1993650731,4545,4545,4545,4545,0
|
||||
20250429,191000,1993650731,4545,4545,4545,4545,0
|
||||
20250429,190900,1993650731,4545,4545,4545,4545,0
|
||||
20250429,190800,1993650731,4545,4545,4545,4545,0
|
||||
20250429,190700,1993650731,4545,4545,4545,4545,0
|
||||
20250429,190600,1993650731,4545,4545,4545,4545,0
|
||||
20250429,190500,1993650731,4545,4545,4545,4545,0
|
||||
20250429,190400,1993650731,4545,4545,4545,4545,0
|
||||
20250429,190300,1993650731,4545,4545,4545,4545,0
|
||||
20250429,190200,1993650731,4545,4545,4545,4545,0
|
||||
20250429,190100,1993650731,4545,4545,4545,4545,0
|
||||
20250429,190000,1993650731,4545,4545,4545,4545,0
|
||||
20250429,185900,1993650731,4545,4545,4545,4545,0
|
||||
20250429,185800,1993650731,4545,4545,4545,4545,0
|
||||
20250429,185700,1993650731,4545,4545,4545,4545,0
|
||||
20250429,185600,1993650731,4545,4545,4545,4545,0
|
||||
20250429,185500,1993650731,4545,4545,4545,4545,0
|
||||
20250429,185400,1993650731,4545,4545,4545,4545,0
|
||||
20250429,185300,1993650731,4545,4545,4545,4545,0
|
||||
20250429,185200,1993650731,4545,4545,4545,4545,0
|
||||
20250429,185100,1993650731,4545,4545,4545,4545,0
|
||||
20250429,185000,1993650731,4545,4545,4545,4545,0
|
||||
20250429,184900,1993650731,4545,4545,4545,4545,0
|
||||
20250429,184800,1993650731,4545,4545,4545,4545,0
|
||||
20250429,184700,1993650731,4545,4545,4545,4545,0
|
||||
20250429,184600,1993650731,4545,4545,4545,4545,2120
|
||||
20250429,184500,1993650731,4545,4545,4545,4545,0
|
||||
20250429,184400,1993650731,4545,4545,4545,4545,0
|
||||
20250429,184300,1993650731,4545,4545,4545,4545,0
|
||||
20250429,184200,1993650731,4545,4545,4545,4545,0
|
||||
20250429,184100,1993650731,4545,4545,4545,4545,0
|
||||
20250429,184000,1993650731,4545,4545,4545,4545,0
|
||||
20250429,183900,1993650731,4545,4545,4545,4545,0
|
||||
20250429,183800,1993650731,4545,4545,4545,4545,0
|
||||
20250429,183700,1993650731,4545,4545,4545,4545,0
|
||||
20250429,183600,1993650731,4545,4545,4545,4545,0
|
||||
20250429,183500,1993650731,4545,4545,4545,4545,0
|
||||
20250429,183400,1993650731,4545,4545,4545,4545,0
|
||||
20250429,183300,1993650731,4545,4545,4545,4545,0
|
||||
20250429,183200,1993650731,4545,4545,4545,4545,0
|
||||
20250429,183100,1993650731,4545,4545,4545,4545,0
|
||||
20250429,183000,1993650731,4545,4545,4545,4545,0
|
||||
20250429,182900,1993650731,4545,4545,4545,4545,0
|
||||
20250429,182800,1993650731,4545,4545,4545,4545,0
|
||||
20250429,182700,1993650731,4545,4545,4545,4545,0
|
||||
20250429,182600,1993650731,4545,4545,4545,4545,0
|
||||
20250429,182500,1993650731,4545,4545,4545,4545,0
|
||||
20250429,182400,1993650731,4545,4545,4545,4545,0
|
||||
20250429,182300,1993650731,4545,4545,4545,4545,0
|
||||
20250429,182200,1993650731,4545,4545,4545,4545,0
|
||||
20250429,182100,1993650731,4545,4545,4545,4545,0
|
||||
20250429,182000,1993650731,4545,4545,4545,4545,0
|
||||
20250429,181900,1993650731,4545,4545,4545,4545,0
|
||||
20250429,181800,1993650731,4545,4545,4545,4545,0
|
||||
20250429,181700,1993650731,4545,4545,4545,4545,0
|
||||
20250429,181600,1993650731,4545,4545,4545,4545,2120
|
||||
20250429,181500,1993650731,4545,4545,4545,4545,0
|
||||
20250429,181400,1993650731,4545,4545,4545,4545,0
|
||||
20250429,181300,1993650731,4545,4545,4545,4545,0
|
||||
20250429,181200,1993650731,4545,4545,4545,4545,0
|
||||
20250429,181100,1993650731,4545,4545,4545,4545,0
|
||||
20250429,181000,1993650731,4545,4545,4545,4545,0
|
||||
20250429,180900,1993650731,4545,4545,4545,4545,0
|
||||
20250429,180800,1993650731,4545,4545,4545,4545,0
|
||||
20250429,180700,1993650731,4545,4545,4545,4545,0
|
||||
20250429,180600,1993650731,4545,4545,4545,4545,0
|
||||
20250429,180500,1993650731,4545,4545,4545,4545,0
|
||||
20250429,180400,1993650731,4545,4545,4545,4545,0
|
||||
20250429,180300,1993650731,4545,4545,4545,4545,0
|
||||
20250429,180200,1993650731,4545,4545,4545,4545,0
|
||||
20250429,180100,1993650731,4545,4545,4545,4545,0
|
||||
20250429,180000,1993650731,4545,4545,4545,4545,0
|
||||
20250429,175900,1993650731,4545,4545,4545,4545,0
|
||||
20250429,175800,1993650731,4545,4545,4545,4545,0
|
||||
20250429,175700,1993650731,4545,4545,4545,4545,0
|
||||
20250429,175600,1993650731,4545,4545,4545,4545,0
|
||||
20250429,175500,1993650731,4545,4545,4545,4545,0
|
||||
20250429,175400,1993650731,4545,4545,4545,4545,0
|
||||
20250429,175300,1993650731,4545,4545,4545,4545,0
|
||||
20250429,175200,1993650731,4545,4545,4545,4545,0
|
||||
20250429,175100,1993650731,4545,4545,4545,4545,0
|
||||
20250429,175000,1993650731,4545,4545,4545,4545,0
|
||||
20250429,174900,1993650731,4545,4545,4545,4545,0
|
||||
20250429,174800,1993650731,4545,4545,4545,4545,0
|
||||
20250429,174700,1993650731,4545,4545,4545,4545,0
|
||||
20250429,174600,1993650731,4545,4545,4545,4545,2120
|
||||
20250429,174500,1993650731,4545,4545,4545,4545,0
|
||||
20250429,174400,1993650731,4545,4545,4545,4545,0
|
||||
20250429,174300,1993650731,4545,4545,4545,4545,0
|
||||
20250429,174200,1993650731,4545,4545,4545,4545,0
|
||||
20250429,174100,1993650731,4545,4545,4545,4545,0
|
||||
20250429,174000,1993650731,4545,4545,4545,4545,0
|
||||
20250429,173900,1993650731,4545,4545,4545,4545,0
|
||||
20250429,173800,1993650731,4545,4545,4545,4545,0
|
||||
20250429,173700,1993650731,4545,4545,4545,4545,0
|
||||
20250429,173600,1993650731,4545,4545,4545,4545,0
|
||||
20250429,173500,1993650731,4545,4545,4545,4545,0
|
||||
20250429,173400,1993650731,4545,4545,4545,4545,0
|
||||
20250429,173300,1993650731,4545,4545,4545,4545,0
|
||||
20250429,173200,1993650731,4545,4545,4545,4545,0
|
||||
20250429,173100,1993650731,4545,4545,4545,4545,0
|
||||
20250429,173000,1993650731,4545,4545,4545,4545,0
|
||||
20250429,172900,1993650731,4545,4545,4545,4545,0
|
||||
20250429,172800,1993650731,4545,4545,4545,4545,0
|
||||
20250429,172700,1993650731,4545,4545,4545,4545,0
|
||||
20250429,172600,1993650731,4545,4545,4545,4545,0
|
||||
20250429,172500,1993650731,4545,4545,4545,4545,0
|
||||
20250429,172400,1993650731,4545,4545,4545,4545,0
|
||||
20250429,172300,1993650731,4545,4545,4545,4545,0
|
||||
20250429,172200,1993650731,4545,4545,4545,4545,0
|
||||
20250429,172100,1993650731,4545,4545,4545,4545,0
|
||||
20250429,172000,1993650731,4545,4545,4545,4545,0
|
||||
20250429,171900,1993650731,4545,4545,4545,4545,0
|
||||
20250429,171800,1993650731,4545,4545,4545,4545,0
|
||||
20250429,171700,1993650731,4545,4545,4545,4545,0
|
||||
20250429,171600,1993650731,4545,4545,4545,4545,2120
|
||||
20250429,171500,1993650731,4545,4545,4545,4545,0
|
||||
20250429,171400,1993650731,4545,4545,4545,4545,0
|
||||
20250429,171300,1993650731,4545,4545,4545,4545,0
|
||||
20250429,171200,1993650731,4545,4545,4545,4545,0
|
||||
20250429,171100,1993650731,4545,4545,4545,4545,0
|
||||
20250429,171000,1993650731,4545,4545,4545,4545,0
|
||||
20250429,170900,1993650731,4545,4545,4545,4545,0
|
||||
20250429,170800,1993650731,4545,4545,4545,4545,0
|
||||
20250429,170700,1993650731,4545,4545,4545,4545,0
|
||||
20250429,170600,1993650731,4545,4545,4545,4545,0
|
||||
20250429,170500,1993650731,4545,4545,4545,4545,0
|
||||
20250429,170400,1993650731,4545,4545,4545,4545,0
|
||||
20250429,170300,1993650731,4545,4545,4545,4545,0
|
||||
20250429,170200,1993650731,4545,4545,4545,4545,0
|
||||
20250429,170100,1993650731,4545,4545,4545,4545,0
|
||||
20250429,170000,1993650731,4545,4545,4545,4545,0
|
||||
20250429,165900,1993650731,4545,4545,4545,4545,0
|
||||
20250429,165800,1993650731,4545,4545,4545,4545,0
|
||||
20250429,165700,1993650731,4545,4545,4545,4545,0
|
||||
20250429,165600,1993650731,4545,4545,4545,4545,0
|
||||
20250429,165500,1993650731,4545,4545,4545,4545,0
|
||||
20250429,165400,1993650731,4545,4545,4545,4545,0
|
||||
20250429,165300,1993650731,4545,4545,4545,4545,0
|
||||
20250429,165200,1993650731,4545,4545,4545,4545,0
|
||||
20250429,165100,1993650731,4545,4545,4545,4545,0
|
||||
20250429,165000,1993650731,4545,4545,4545,4545,0
|
||||
20250429,164900,1993650731,4545,4545,4545,4545,0
|
||||
20250429,164800,1993650731,4545,4545,4545,4545,0
|
||||
20250429,164700,1993650731,4545,4545,4545,4545,0
|
||||
20250429,164600,1993650731,4545,4545,4545,4545,2120
|
||||
20250429,164500,1993650731,4545,4545,4545,4545,0
|
||||
20250429,164400,1993650731,4545,4545,4545,4545,0
|
||||
20250429,164300,1993650731,4545,4545,4545,4545,0
|
||||
20250429,164200,1993650731,4545,4545,4545,4545,0
|
||||
20250429,164100,1993650731,4545,4545,4545,4545,0
|
||||
20250429,164000,1993650731,4545,4545,4545,4545,0
|
||||
20250429,163900,1993650731,4545,4545,4545,4545,0
|
||||
20250429,163800,1993650731,4545,4545,4545,4545,0
|
||||
20250429,163700,1993650731,4545,4545,4545,4545,0
|
||||
20250429,163600,1993650731,4545,4545,4545,4545,0
|
||||
20250429,163500,1993650731,4545,4545,4545,4545,0
|
||||
20250429,163400,1993650731,4545,4545,4545,4545,0
|
||||
20250429,163300,1993650731,4545,4545,4545,4545,0
|
||||
20250429,163200,1993650731,4545,4545,4545,4545,0
|
||||
20250429,163100,1993650731,4545,4545,4545,4545,0
|
||||
20250429,163000,1993650731,4545,4545,4545,4545,0
|
||||
20250429,162900,1993650731,4545,4545,4545,4545,0
|
||||
20250429,162800,1993650731,4545,4545,4545,4545,0
|
||||
20250429,162700,1993650731,4545,4545,4545,4545,0
|
||||
20250429,162600,1993650731,4545,4545,4545,4545,0
|
||||
20250429,162500,1993650731,4545,4545,4545,4545,0
|
||||
20250429,162400,1993650731,4545,4545,4545,4545,0
|
||||
20250429,162300,1993650731,4545,4545,4545,4545,0
|
||||
20250429,162200,1993650731,4545,4545,4545,4545,0
|
||||
20250429,162100,1993650731,4545,4545,4545,4545,0
|
||||
20250429,162000,1993650731,4545,4545,4545,4545,0
|
||||
20250429,161900,1993650731,4545,4545,4545,4545,0
|
||||
20250429,161800,1993650731,4545,4545,4545,4545,0
|
||||
20250429,161700,1993650731,4545,4545,4545,4545,0
|
||||
20250429,161600,1993650731,4545,4545,4545,4545,2120
|
||||
20250429,161500,1993650731,4545,4545,4545,4545,0
|
||||
20250429,161400,1993650731,4545,4545,4545,4545,0
|
||||
20250429,161300,1993650731,4545,4545,4545,4545,0
|
||||
20250429,161200,1993650731,4545,4545,4545,4545,0
|
||||
20250429,161100,1993650731,4545,4545,4545,4545,0
|
||||
20250429,161000,1993650731,4545,4545,4545,4545,0
|
||||
20250429,160900,1993650731,4545,4545,4545,4545,0
|
||||
20250429,160800,1993650731,4545,4545,4545,4545,0
|
||||
20250429,160700,1993650731,4545,4545,4545,4545,0
|
||||
20250429,160600,1993650731,4545,4545,4545,4545,0
|
||||
20250429,160500,1993650731,4545,4545,4545,4545,0
|
||||
20250429,160400,1993650731,4545,4545,4545,4545,0
|
||||
20250429,160300,1993650731,4545,4545,4545,4545,0
|
||||
20250429,160200,1993650731,4545,4545,4545,4545,0
|
||||
20250429,160100,1993650731,4545,4545,4545,4545,0
|
||||
20250429,160000,1993650731,4545,4545,4545,4545,0
|
||||
20250429,155900,1993650731,4545,4545,4545,4545,0
|
||||
20250429,155800,1993650731,4545,4545,4545,4545,0
|
||||
20250429,155700,1993650731,4545,4545,4545,4545,0
|
||||
20250429,155600,1993650731,4545,4545,4545,4545,0
|
||||
20250429,155500,1993650731,4545,4545,4545,4545,0
|
||||
20250429,155400,1993650731,4545,4545,4545,4545,0
|
||||
20250429,155300,1993650731,4545,4545,4545,4545,0
|
||||
20250429,155200,1993650731,4545,4545,4545,4545,0
|
||||
20250429,155100,1993650731,4545,4545,4545,4545,0
|
||||
20250429,155000,1993650731,4545,4545,4545,4545,0
|
||||
20250429,154900,1993650731,4545,4545,4545,4545,0
|
||||
20250429,154800,1993650731,4545,4545,4545,4545,0
|
||||
20250429,154700,1993650731,4545,4545,4545,4545,0
|
||||
20250429,154600,1993650731,4545,4545,4545,4545,2120
|
||||
20250429,154500,1993650731,4545,4545,4545,4545,0
|
||||
20250429,154400,1993650731,4545,4545,4545,4545,0
|
||||
20250429,154300,1993650731,4545,4545,4545,4545,0
|
||||
20250429,154200,1993650731,4545,4545,4545,4545,0
|
||||
20250429,154100,1993650731,4545,4545,4545,4545,0
|
||||
20250429,154000,1993650731,4545,4545,4545,4545,0
|
||||
20250429,153900,1993650731,4545,4545,4545,4545,0
|
||||
20250429,153800,1993650731,4545,4545,4545,4545,0
|
||||
20250429,153700,1993650731,4545,4545,4545,4545,0
|
||||
20250429,153600,1993650731,4545,4545,4545,4545,0
|
||||
20250429,153500,1993650731,4545,4545,4545,4545,0
|
||||
20250429,153400,1993650731,4545,4545,4545,4545,0
|
||||
20250429,153300,1993650731,4545,4545,4545,4545,0
|
||||
20250429,153200,1993650731,4545,4545,4545,4545,0
|
||||
20250429,153100,1993650731,4545,4545,4545,4545,0
|
||||
20250429,153000,1993650731,4545,4545,4545,4545,2120
|
||||
20250429,152900,1984015331,4540,4540,4540,4540,0
|
||||
20250429,152800,1984015331,4540,4540,4540,4540,0
|
||||
20250429,152700,1984015331,4540,4540,4540,4540,0
|
||||
20250429,152600,1984015331,4540,4540,4540,4540,0
|
||||
20250429,152500,1984015331,4540,4540,4540,4540,0
|
||||
20250429,152400,1984015331,4540,4540,4540,4540,0
|
||||
20250429,152300,1984015331,4540,4540,4540,4540,0
|
||||
20250429,152200,1984015331,4540,4540,4540,4540,0
|
||||
20250429,152100,1984015331,4540,4540,4540,4540,0
|
||||
20250429,152000,1984015331,4540,4540,4540,4540,0
|
||||
20250429,151900,1984015331,4540,4545,4545,4535,1373
|
||||
20250429,151800,1977780696,4545,4545,4545,4545,125
|
||||
20250429,151700,1977212571,4550,4550,4550,4550,298
|
||||
20250429,151600,1975856671,4545,4545,4545,4545,612
|
||||
20250429,151500,1973075131,4545,4550,4550,4540,230
|
||||
20250429,151400,1972029766,4545,4550,4550,4545,226
|
||||
20250429,151300,1971002511,4550,4545,4550,4545,296
|
||||
20250429,151200,1969655936,4535,4545,4550,4535,1909
|
||||
20250429,151100,1960987591,4550,4550,4550,4545,116
|
||||
20250429,151000,1960460186,4550,4550,4550,4545,519
|
||||
20250429,150900,1958100246,4550,4540,4550,4535,3259
|
||||
20250429,150800,1943305096,4540,4540,4540,4540,1
|
||||
20250429,150700,1943300556,4540,4540,4540,4540,28
|
||||
20250429,150600,1943173436,4540,4540,4540,4540,21
|
||||
20250429,150500,1943078096,4540,4540,4540,4540,100
|
||||
20250429,150400,1942624096,4540,4540,4540,4540,183
|
||||
20250429,150300,1941793276,4540,4540,4540,4540,130
|
||||
20250429,150200,1941203076,4540,4540,4540,4540,919
|
||||
20250429,150100,1937030816,4535,4535,4535,4535,786
|
||||
20250429,150000,1933466306,4535,4540,4540,4535,11
|
||||
20250429,145900,1933416416,4535,4535,4535,4535,82
|
||||
20250429,145800,1933044546,4535,4535,4535,4535,356
|
||||
20250429,145700,1931430086,4540,4545,4545,4540,2676
|
||||
20250429,145600,1919279941,4540,4540,4540,4540,0
|
||||
20250429,145500,1919279941,4540,4540,4540,4540,713
|
||||
20250429,145400,1916042921,4545,4545,4550,4545,241
|
||||
20250429,145300,1914947571,4545,4545,4545,4545,682
|
||||
20250429,145200,1911847881,4545,4545,4545,4545,585
|
||||
20250429,145100,1909189056,4540,4540,4540,4540,6
|
||||
20250429,145000,1909161816,4540,4540,4540,4540,538
|
||||
20250429,144900,1906719296,4540,4540,4540,4540,1763
|
||||
20250429,144800,1898715276,4540,4540,4545,4540,53
|
||||
20250429,144700,1898474451,4545,4540,4545,4540,275
|
||||
20250429,144600,1897225076,4545,4545,4545,4545,12
|
||||
20250429,144500,1897170536,4545,4540,4545,4540,165
|
||||
20250429,144400,1896420676,4540,4545,4545,4540,764
|
||||
20250429,144300,1892951311,4545,4545,4545,4545,111
|
||||
20250429,144200,1892446816,4550,4550,4550,4550,238
|
||||
20250429,144100,1891363916,4550,4550,4550,4550,77
|
||||
20250429,144000,1891013566,4550,4550,4550,4540,748
|
||||
20250429,143900,1887610406,4550,4550,4550,4550,182
|
||||
20250429,143800,1886782306,4555,4560,4560,4555,462
|
||||
20250429,143700,1884677601,4560,4560,4560,4560,22
|
||||
20250429,143600,1884577281,4560,4555,4560,4550,400
|
||||
20250429,143500,1882755906,4550,4550,4550,4550,536
|
||||
20250429,143400,1880317106,4550,4545,4555,4545,2839
|
||||
20250429,143300,1867410111,4540,4540,4540,4540,1320
|
||||
20250429,143200,1861417311,4540,4535,4540,4535,328
|
||||
20250429,143100,1859928226,4535,4545,4545,4535,385
|
||||
20250429,143000,1858181406,4545,4545,4545,4545,102
|
||||
20250429,142900,1857717816,4535,4545,4545,4535,530
|
||||
20250429,142800,1855310516,4545,4545,4545,4545,480
|
||||
20250429,142700,1853128916,4540,4540,4542,4540,1172
|
||||
20250429,142600,1847807944,4542,4542,4542,4542,2
|
||||
20250429,142500,1847798860,4545,4545,4545,4545,16
|
||||
20250429,142400,1847726140,4545,4545,4545,4545,90
|
||||
20250429,142300,1847317090,4545,4540,4545,4540,261
|
||||
20250429,142200,1846131520,4545,4545,4545,4545,377
|
||||
20250429,142100,1844418055,4545,4545,4545,4545,0
|
||||
20250429,142000,1844418055,4545,4550,4550,4545,1006
|
||||
20250429,141900,1839843250,4550,4550,4550,4550,203
|
||||
20250429,141800,1838919600,4550,4550,4550,4550,536
|
||||
20250429,141700,1836480800,4550,4550,4550,4550,296
|
||||
20250429,141600,1835134000,4550,4550,4550,4550,514
|
||||
20250429,141500,1832795300,4545,4545,4545,4545,44
|
||||
20250429,141400,1832595320,4545,4545,4545,4545,224
|
||||
20250429,141300,1831577240,4540,4545,4545,4540,775
|
||||
20250429,141200,1828054910,4540,4540,4540,4540,1
|
||||
20250429,141100,1828050370,4545,4545,4545,4545,37
|
||||
20250429,141000,1827882205,4540,4535,4540,4530,1155
|
||||
20250429,140900,1822644835,4545,4540,4545,4540,36
|
||||
20250429,140800,1822481360,4540,4550,4550,4540,523
|
||||
20250429,140700,1820105555,4550,4545,4550,4540,498
|
||||
20250429,140600,1817841860,4550,4535,4550,4535,57
|
||||
20250429,140500,1817582925,4535,4535,4535,4535,80
|
||||
20250429,140400,1817220125,4535,4540,4540,4535,612
|
||||
20250429,140300,1814444295,4540,4540,4540,4540,200
|
||||
20250429,140200,1813536295,4540,4535,4540,4530,586
|
||||
20250429,140100,1810876935,4530,4535,4535,4530,3627
|
||||
20250429,140000,1794431040,4535,4530,4535,4530,433
|
||||
20250429,135900,1792467735,4530,4530,4530,4520,4064
|
||||
20250429,135800,1774073890,4525,4530,4530,4525,1356
|
||||
20250429,135700,1767934825,4530,4530,4530,4530,0
|
||||
20250429,135600,1767934825,4530,4540,4540,4530,281
|
||||
20250429,135500,1766660905,4535,4540,4542,4530,1119
|
||||
20250429,135400,1761581118,4540,4545,4550,4540,604
|
||||
20250429,135300,1758838528,4545,4550,4555,4545,2368
|
||||
20250429,135200,1748068993,4555,4555,4560,4555,629
|
||||
20250429,135100,1745203158,4555,4570,4570,4555,9729
|
||||
20250429,135000,1700879493,4570,4570,4570,4570,105
|
||||
20250429,134900,1700399643,4570,4575,4575,4570,370
|
||||
20250429,134800,1698707033,4565,4570,4580,4565,1299
|
||||
20250429,134700,1692771098,4570,4585,4590,4570,2598
|
||||
20250429,134600,1680892163,4585,4565,4600,4565,19495
|
||||
20250429,134500,1591574078,4565,4550,4565,4550,4141
|
||||
20250429,134400,1572694106,4545,4540,4550,4540,2448
|
||||
20250429,134300,1561570041,4520,4515,4550,4515,13359
|
||||
20250429,134200,1500889226,4515,4515,4515,4515,1126
|
||||
20250429,134100,1495805336,4515,4510,4515,4510,317
|
||||
20250429,134000,1494374166,4510,4520,4520,4510,567
|
||||
20250429,133900,1491816261,4520,4510,4520,4510,1060
|
||||
20250429,133800,1487028591,4505,4505,4505,4505,19
|
||||
20250429,133700,1486942996,4500,4505,4505,4500,271
|
||||
20250429,133600,1485722966,4500,4500,4500,4500,250
|
||||
20250429,133500,1484597966,4495,4505,4505,4495,739
|
||||
20250429,133400,1481272201,4505,4505,4505,4505,19
|
||||
20250429,133300,1481186606,4505,4500,4505,4500,180
|
||||
20250429,133200,1480375801,4495,4495,4495,4495,240
|
||||
20250429,133100,1479297001,4495,4495,4495,4495,106
|
||||
20250429,133000,1478820531,4495,4495,4495,4495,2
|
||||
20250429,132900,1478811541,4490,4495,4495,4490,254
|
||||
20250429,132800,1477669906,4495,4490,4495,4490,294
|
||||
20250429,132700,1476349781,4490,4490,4490,4490,8
|
||||
20250429,132600,1476313861,4490,4490,4490,4490,100
|
||||
20250429,132500,1475864861,4495,4495,4495,4495,201
|
||||
20250429,132400,1474961366,4490,4495,4495,4490,1308
|
||||
20250429,132300,1469088296,4490,4490,4490,4490,123
|
||||
20250429,132200,1468536026,4490,4490,4495,4490,835
|
||||
20250429,132100,1464786841,4485,4485,4485,4480,25
|
||||
20250429,132000,1464674766,4480,4480,4480,4480,100
|
||||
20250429,131900,1464226766,4480,4480,4480,4475,131
|
||||
20250429,131800,1463640131,4480,4475,4480,4475,12351
|
||||
20250429,131700,1408365731,4475,4475,4475,4475,258
|
||||
20250429,131600,1407211181,4475,4475,4475,4475,59
|
||||
20250429,131500,1406947156,4475,4470,4475,4470,69
|
||||
20250429,131400,1406638681,4472,4475,4475,4472,109
|
||||
20250429,131300,1406150909,4475,4475,4475,4475,31
|
||||
20250429,131200,1406012184,4475,4470,4475,4470,54
|
||||
20250429,131100,1405770584,4470,4475,4475,4470,37
|
||||
20250429,131000,1405605159,4475,4475,4475,4475,100
|
||||
20250429,130900,1405157659,4470,4475,4475,4470,980
|
||||
20250429,130800,1400775564,4475,4475,4475,4475,300
|
||||
20250429,130700,1399433064,4475,4475,4475,4475,1528
|
||||
20250429,130600,1392595264,4475,4475,4475,4475,747
|
||||
20250429,130500,1389252439,4475,4475,4475,4475,1285
|
||||
20250429,130400,1383502064,4475,4475,4475,4475,614
|
||||
20250429,130300,1380754414,4470,4470,4475,4470,909
|
||||
20250429,130200,1376691159,4470,4470,4470,4470,3272
|
||||
20250429,130100,1362065319,4470,4470,4470,4465,4056
|
||||
20250429,130000,1343947034,4470,4470,4475,4470,1865
|
||||
20250429,125900,1335604229,4470,4475,4475,4470,624
|
||||
20250429,125800,1332813879,4475,4475,4475,4475,848
|
||||
20250429,125700,1329019079,4475,4475,4475,4475,1302
|
||||
20250429,125600,1323192629,4475,4475,4475,4470,1681
|
||||
20250429,125500,1315670159,4475,4470,4475,4470,3146
|
||||
20250429,125400,1301607214,4475,4475,4475,4470,1337
|
||||
20250429,125300,1295627144,4475,4475,4475,4470,3708
|
||||
20250429,125200,1279033854,4475,4475,4475,4475,690
|
||||
20250429,125100,1275946104,4470,4475,4475,4470,898
|
||||
20250429,125000,1271927844,4475,4477,4480,4475,2614
|
||||
20250429,124900,1260230115,4477,4477,4477,4477,3
|
||||
20250429,124800,1260216684,4475,4475,4475,4475,1105
|
||||
20250429,124700,1255271809,4475,4475,4475,4475,38
|
||||
20250429,124600,1255101759,4475,4475,4475,4475,600
|
||||
20250429,124500,1252416759,4475,4485,4485,4475,2113
|
||||
20250429,124400,1242950534,4485,4485,4485,4480,1201
|
||||
20250429,124300,1237566549,4485,4485,4485,4485,2324
|
||||
20250429,124200,1227143409,4485,4485,4485,4485,3386
|
||||
20250429,124100,1211957199,4485,4490,4490,4480,418
|
||||
20250429,124000,1210084344,4490,4490,4490,4485,2032
|
||||
20250429,123900,1200969429,4490,4490,4490,4490,1
|
||||
20250429,123800,1200964939,4490,4495,4495,4490,1026
|
||||
20250429,123700,1196358139,4495,4495,4495,4495,30
|
||||
20250429,123600,1196223289,4495,4495,4495,4495,102
|
||||
20250429,123500,1195764799,4490,4490,4495,4490,647
|
||||
20250429,123400,1192859714,4495,4500,4500,4495,1238
|
||||
20250429,123300,1187290589,4500,4500,4500,4500,3165
|
||||
20250429,123200,1173048089,4500,4500,4500,4500,1
|
||||
20250429,123100,1173043589,4500,4500,4500,4500,102
|
||||
20250429,123000,1172584589,4505,4500,4505,4500,100
|
||||
20250429,122900,1172134454,4500,4505,4510,4500,2883
|
||||
20250429,122800,1159142094,4505,4505,4505,4505,200
|
||||
20250429,122700,1158241094,4510,4505,4510,4505,65
|
||||
20250429,122600,1157948019,4505,4505,4505,4500,1793
|
||||
20250429,122500,1149871264,4505,4505,4505,4505,1040
|
||||
20250429,122400,1145186064,4505,4515,4515,4500,2566
|
||||
20250429,122300,1133626949,4510,4510,4510,4510,500
|
||||
20250429,122200,1131371949,4510,4515,4515,4510,301
|
||||
20250429,122100,1130013939,4515,4512,4515,4510,534
|
||||
20250429,122000,1127604997,4515,4515,4515,4510,2369
|
||||
20250429,121900,1116915867,4515,4515,4515,4515,101
|
||||
20250429,121800,1116459852,4515,4510,4515,4510,687
|
||||
20250429,121700,1113361477,4510,4510,4510,4510,47
|
||||
20250429,121600,1113149507,4510,4515,4515,4510,2001
|
||||
20250429,121500,1104123477,4510,4515,4515,4510,501
|
||||
20250429,121400,1101862172,4515,4515,4515,4515,1398
|
||||
20250429,121300,1095550202,4520,4520,4520,4520,12
|
||||
20250429,121200,1095495962,4515,4515,4515,4515,0
|
||||
20250429,121100,1095495962,4515,4515,4515,4515,143
|
||||
20250429,121000,1094850317,4520,4515,4520,4515,303
|
||||
20250429,120900,1093480772,4515,4522,4522,4515,810
|
||||
20250429,120800,1089820350,4525,4525,4525,4525,17
|
||||
20250429,120700,1089743425,4525,4525,4525,4525,0
|
||||
20250429,120600,1089743425,4525,4530,4530,4525,1080
|
||||
20250429,120500,1084855885,4530,4540,4540,4530,381
|
||||
20250429,120400,1083129860,4540,4540,4540,4540,25
|
||||
20250429,120300,1083016360,4540,4535,4540,4535,95
|
||||
20250429,120200,1082585120,4535,4540,4545,4535,552
|
||||
20250429,120100,1080079600,4540,4545,4545,4540,1195
|
||||
20250429,120000,1074653060,4540,4545,4545,4540,161
|
||||
20250429,115900,1073922020,4545,4545,4550,4545,511
|
||||
20250429,115800,1071598630,4545,4555,4565,4545,1796
|
||||
20250429,115700,1063404630,4555,4550,4555,4535,19
|
||||
20250429,115600,1063318370,4560,4550,4560,4550,8
|
||||
20250429,115500,1063281900,4550,4550,4550,4550,98
|
||||
20250429,115400,1062836000,4550,4555,4555,4525,1325
|
||||
20250429,115300,1056824665,4555,4555,4555,4555,0
|
||||
20250429,115200,1056824665,4555,4555,4555,4555,0
|
||||
20250429,115100,1056824665,4555,4555,4555,4555,297
|
||||
20250429,115000,1055471830,4560,4560,4560,4560,65
|
||||
20250429,114900,1055175430,4555,4560,4560,4555,14
|
||||
20250429,114800,1055111595,4560,4560,4560,4560,5
|
||||
20250429,114700,1055088795,4560,4560,4560,4560,0
|
||||
20250429,114600,1055088795,4560,4560,4560,4560,23
|
||||
20250429,114500,1054983915,4555,4560,4560,4555,1399
|
||||
20250429,114400,1048610665,4560,4560,4560,4560,14
|
||||
20250429,114300,1048546825,4560,4560,4560,4525,3445
|
||||
20250429,114200,1032886170,4560,4560,4560,4560,247
|
||||
20250429,114100,1031759850,4560,4560,4560,4560,578
|
||||
20250429,114000,1029124170,4565,4560,4565,4560,1221
|
||||
20250429,113900,1023556390,4565,4565,4565,4565,5
|
||||
20250429,113800,1023533565,4565,4565,4565,4560,474
|
||||
20250429,113700,1021372070,4565,4565,4565,4565,200
|
||||
20250429,113600,1020459070,4560,4565,4565,4560,945
|
||||
20250429,113500,1016148370,4560,4565,4565,4560,675
|
||||
20250429,113400,1013070360,4565,4560,4565,4560,440
|
||||
20250429,113300,1011062335,4560,4560,4560,4560,20
|
||||
20250429,113200,1010971135,4560,4565,4565,4560,199
|
||||
20250429,113100,1010063280,4560,4560,4560,4560,5
|
||||
20250429,113000,1010040480,4560,4565,4565,4560,53
|
||||
20250429,112900,1009798545,4560,4565,4565,4560,193
|
||||
20250429,112800,1008917685,4565,4565,4565,4565,1138
|
||||
20250429,112700,1003722715,4560,4560,4560,4560,187
|
||||
20250429,112600,1002869995,4560,4565,4565,4560,154
|
||||
20250429,112500,1002167725,4565,4565,4565,4565,113
|
||||
20250429,112400,1001651880,4565,4570,4570,4565,64
|
||||
20250429,112300,1001359520,4565,4570,4570,4565,503
|
||||
20250429,112200,999063310,4570,4555,4570,4555,2854
|
||||
20250429,112100,986046950,4555,4555,4555,4550,2003
|
||||
20250429,112000,976931580,4560,4555,4560,4555,1759
|
||||
20250429,111900,968917540,4560,4555,4560,4555,271
|
||||
20250429,111800,967681935,4560,4560,4560,4560,2025
|
||||
20250429,111700,958447935,4560,4560,4560,4560,982
|
||||
20250429,111600,953970015,4560,4560,4560,4555,572
|
||||
20250429,111500,951364195,4560,4560,4560,4560,353
|
||||
20250429,111400,949754515,4560,4560,4560,4560,969
|
||||
20250429,111300,945335875,4560,4560,4560,4555,1566
|
||||
20250429,111200,938197895,4560,4555,4560,4555,353
|
||||
20250429,111100,936588615,4560,4560,4560,4555,74
|
||||
20250429,111000,936251490,4555,4555,4555,4555,1279
|
||||
20250429,110900,930425645,4555,4565,4565,4555,222
|
||||
20250429,110800,929413070,4565,4565,4565,4565,877
|
||||
20250429,110700,925409565,4565,4565,4565,4565,10
|
||||
20250429,110600,925363915,4565,4560,4565,4560,395
|
||||
20250429,110500,923560970,4560,4560,4565,4555,1239
|
||||
20250429,110400,917910965,4560,4560,4560,4560,225
|
||||
20250429,110300,916884965,4555,4555,4555,4555,377
|
||||
20250429,110200,915167730,4555,4555,4555,4555,44
|
||||
20250429,110100,914967310,4555,4555,4560,4550,607
|
||||
20250429,110000,912201465,4560,4560,4560,4560,371
|
||||
20250429,105900,910509705,4555,4555,4555,4555,1081
|
||||
20250429,105800,905585750,4555,4555,4555,4555,65
|
||||
20250429,105700,905289675,4555,4560,4560,4555,301
|
||||
20250429,105600,903918615,4550,4560,4560,4550,507
|
||||
20250429,105500,901607360,4555,4560,4560,4555,163
|
||||
20250429,105400,900864580,4565,4560,4565,4560,375
|
||||
20250429,105300,899153480,4560,4560,4560,4560,528
|
||||
20250429,105200,896745800,4560,4560,4565,4555,733
|
||||
20250429,105100,893401470,4565,4565,4570,4560,1507
|
||||
20250429,105000,886527265,4570,4570,4570,4570,104
|
||||
20250429,104900,886051985,4570,4565,4570,4565,790
|
||||
20250429,104800,882441935,4565,4570,4570,4565,53
|
||||
20250429,104700,882199965,4570,4540,4570,4515,4377
|
||||
20250429,104600,862284990,4525,4545,4565,4520,1597
|
||||
20250429,104500,855038635,4515,4535,4535,4515,210
|
||||
20250429,104400,854088695,4555,4565,4565,4540,1019
|
||||
20250429,104300,849452590,4560,4565,4565,4560,785
|
||||
20250429,104200,845872955,4560,4560,4565,4560,1336
|
||||
20250429,104100,839779005,4560,4560,4560,4560,2
|
||||
20250429,104000,839769885,4565,4565,4565,4565,3
|
||||
20250429,103900,839756190,4550,4560,4570,4550,394
|
||||
20250429,103800,837961075,4570,4565,4570,4565,325
|
||||
20250429,103700,836477015,4560,4565,4570,4560,811
|
||||
20250429,103600,832777155,4570,4565,4570,4565,215
|
||||
20250429,103500,831795550,4565,4565,4570,4565,551
|
||||
20250429,103400,829280095,4570,4570,4570,4565,288
|
||||
20250429,103300,827963950,4570,4565,4570,4565,532
|
||||
20250429,103200,825533770,4570,4575,4575,4565,641
|
||||
20250429,103100,822604825,4575,4565,4575,4565,635
|
||||
20250429,103000,819702175,4565,4580,4580,4565,1169
|
||||
20250429,102900,814354109,4575,4570,4575,4570,505
|
||||
20250429,102800,812044859,4570,4560,4570,4560,384
|
||||
20250429,102700,810291159,4560,4565,4565,4555,402
|
||||
20250429,102600,808459969,4565,4545,4575,4545,3053
|
||||
20250429,102500,794542794,4540,4530,4540,4530,7510
|
||||
20250429,102400,760452519,4530,4515,4530,4515,109
|
||||
20250429,102300,759960369,4530,4530,4535,4520,327
|
||||
20250429,102200,758479159,4530,4535,4535,4530,51
|
||||
20250429,102100,758248124,4530,4530,4535,4530,1110
|
||||
20250429,102000,753218589,4535,4530,4535,4530,113
|
||||
20250429,101900,752706344,4535,4540,4540,4535,30
|
||||
20250429,101800,752570249,4540,4540,4540,4540,11
|
||||
20250429,101700,752520309,4540,4540,4545,4540,597
|
||||
20250429,101600,749809879,4540,4530,4540,4530,74
|
||||
20250429,101500,749474649,4530,4535,4535,4530,35
|
||||
20250429,101400,749316024,4540,4550,4550,4540,164
|
||||
20250429,101300,748570389,4550,4540,4550,4540,1437
|
||||
20250429,101200,742038067,4535,4520,4540,4520,660
|
||||
20250429,101100,739046462,4535,4530,4535,4525,314
|
||||
20250429,101000,737625392,4525,4540,4540,4525,506
|
||||
20250429,100900,735333052,4540,4540,4540,4540,962
|
||||
20250429,100800,730965572,4540,4535,4540,4535,269
|
||||
20250429,100700,729744512,4540,4540,4540,4540,277
|
||||
20250429,100600,728486932,4540,4535,4540,4535,373
|
||||
20250429,100500,726794842,4535,4530,4535,4530,877
|
||||
20250429,100400,722822027,4530,4525,4530,4525,3664
|
||||
20250429,100300,706225512,4525,4525,4530,4520,635
|
||||
20250429,100200,703352152,4520,4525,4525,4520,217
|
||||
20250429,100100,702371227,4525,4520,4525,4520,95
|
||||
20250429,100000,701941822,4530,4525,4530,4525,40
|
||||
20250429,095900,701760772,4530,4530,4530,4520,428
|
||||
20250429,095800,699823787,4530,4530,4530,4530,642
|
||||
20250429,095700,696915527,4530,4535,4535,4530,122
|
||||
20250429,095600,696362857,4540,4540,4540,4540,200
|
||||
20250429,095500,695454857,4540,4545,4545,4535,822
|
||||
20250429,095400,691722177,4550,4545,4550,4545,2253
|
||||
20250429,095300,681475017,4540,4540,4540,4540,1300
|
||||
20250429,095200,675573017,4540,4540,4540,4540,116
|
||||
20250429,095100,675046377,4532,4530,4535,4530,1038
|
||||
20250429,095000,670341876,4535,4535,4535,4535,431
|
||||
20250429,094900,668387291,4535,4525,4535,4525,1200
|
||||
20250429,094800,662949011,4525,4525,4530,4525,2585
|
||||
20250429,094700,651246776,4520,4535,4535,4520,1770
|
||||
20250429,094600,643234006,4535,4535,4540,4530,3009
|
||||
20250429,094500,629587996,4535,4530,4545,4515,4659
|
||||
20250429,094400,608476851,4530,4515,4535,4515,2675
|
||||
20250429,094300,596380451,4515,4500,4515,4500,2386
|
||||
20250429,094200,585626486,4500,4495,4500,4490,2680
|
||||
20250429,094100,573580496,4495,4495,4505,4495,390
|
||||
20250429,094000,571827436,4495,4510,4510,4495,1571
|
||||
20250429,093900,564757611,4515,4500,4515,4495,3269
|
||||
20250429,093800,550046606,4500,4510,4510,4500,453
|
||||
20250429,093700,548008084,4510,4510,4510,4495,1396
|
||||
20250429,093600,541725889,4510,4515,4520,4500,735
|
||||
20250429,093500,538414014,4515,4535,4535,4510,2437
|
||||
20250429,093400,527412199,4535,4530,4535,4520,465
|
||||
20250429,093300,525307479,4535,4535,4535,4535,104
|
||||
20250429,093200,524835839,4520,4520,4550,4520,1780
|
||||
20250429,093100,516765989,4530,4525,4530,4525,2570
|
||||
20250429,093000,505132374,4520,4515,4530,4515,7109
|
||||
20250429,092900,472974339,4515,4512,4515,4510,1095
|
||||
20250429,092800,468030877,4510,4495,4510,4495,3001
|
||||
20250429,092700,454520562,4485,4495,4495,4470,7274
|
||||
20250429,092600,421984007,4495,4495,4500,4480,3583
|
||||
20250429,092500,405911082,4500,4490,4500,4480,2168
|
||||
20250429,092400,396180702,4490,4492,4495,4475,5669
|
||||
20250429,092300,370774471,4492,4490,4492,4490,193
|
||||
20250429,092200,369907897,4487,4495,4495,4487,828
|
||||
20250429,092100,366190189,4490,4500,4517,4485,4977
|
||||
20250429,092000,343778053,4505,4497,4510,4490,2599
|
||||
20250429,091900,332090578,4495,4500,4505,4495,892
|
||||
20250429,091800,328080133,4500,4500,4500,4500,2076
|
||||
20250429,091700,318738133,4505,4500,4505,4500,18
|
||||
20250429,091600,318657103,4505,4515,4520,4500,520
|
||||
20250429,091500,316309798,4520,4520,4520,4500,315
|
||||
20250429,091400,314891998,4520,4515,4520,4490,5440
|
||||
20250429,091300,290378468,4520,4515,4520,4505,1049
|
||||
20250429,091200,285646983,4520,4535,4535,4515,1791
|
||||
20250429,091100,277547913,4535,4540,4550,4525,2107
|
||||
20250429,091000,267996228,4535,4555,4555,4535,240
|
||||
20250429,090900,266907318,4540,4530,4555,4530,3548
|
||||
20250429,090800,250783248,4530,4500,4530,4495,4928
|
||||
20250429,090700,228588403,4490,4475,4500,4475,7248
|
||||
20250429,090600,196039908,4475,4495,4500,4455,11409
|
||||
20250429,090500,144946378,4495,4500,4505,4495,4468
|
||||
20250429,090400,124858883,4505,4510,4515,4500,4272
|
||||
20250429,090300,105613985,4515,4530,4530,4505,3095
|
||||
20250429,090200,91633855,4530,4550,4550,4510,6420
|
||||
20250429,090100,62566135,4560,4595,4600,4550,3034
|
||||
20250429,090000,48715990,4590,4550,4615,4550,10670
|
||||
|
Reference in New Issue
Block a user