Update 2025-04-29 2740 candle_min
This commit is contained in:
619
052300/min/candle-20250429.csv
Normal file
619
052300/min/candle-20250429.csv
Normal file
@@ -0,0 +1,619 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,191700,920065738,2770,2770,2770,2770,3886
|
||||
20250429,191600,920065738,2770,2770,2770,2770,0
|
||||
20250429,191500,920065738,2770,2770,2770,2770,0
|
||||
20250429,191400,920065738,2770,2770,2770,2770,0
|
||||
20250429,191300,920065738,2770,2770,2770,2770,0
|
||||
20250429,191200,920065738,2770,2770,2770,2770,0
|
||||
20250429,191100,920065738,2770,2770,2770,2770,0
|
||||
20250429,191000,920065738,2770,2770,2770,2770,0
|
||||
20250429,190900,920065738,2770,2770,2770,2770,0
|
||||
20250429,190800,920065738,2770,2770,2770,2770,0
|
||||
20250429,190700,920065738,2770,2770,2770,2770,0
|
||||
20250429,190600,920065738,2770,2770,2770,2770,0
|
||||
20250429,190500,920065738,2770,2770,2770,2770,0
|
||||
20250429,190400,920065738,2770,2770,2770,2770,0
|
||||
20250429,190300,920065738,2770,2770,2770,2770,0
|
||||
20250429,190200,920065738,2770,2770,2770,2770,0
|
||||
20250429,190100,920065738,2770,2770,2770,2770,0
|
||||
20250429,190000,920065738,2770,2770,2770,2770,0
|
||||
20250429,185900,920065738,2770,2770,2770,2770,0
|
||||
20250429,185800,920065738,2770,2770,2770,2770,0
|
||||
20250429,185700,920065738,2770,2770,2770,2770,0
|
||||
20250429,185600,920065738,2770,2770,2770,2770,0
|
||||
20250429,185500,920065738,2770,2770,2770,2770,0
|
||||
20250429,185400,920065738,2770,2770,2770,2770,0
|
||||
20250429,185300,920065738,2770,2770,2770,2770,0
|
||||
20250429,185200,920065738,2770,2770,2770,2770,0
|
||||
20250429,185100,920065738,2770,2770,2770,2770,0
|
||||
20250429,185000,920065738,2770,2770,2770,2770,0
|
||||
20250429,184900,920065738,2770,2770,2770,2770,0
|
||||
20250429,184800,920065738,2770,2770,2770,2770,0
|
||||
20250429,184700,920065738,2770,2770,2770,2770,3886
|
||||
20250429,184600,920065738,2770,2770,2770,2770,0
|
||||
20250429,184500,920065738,2770,2770,2770,2770,0
|
||||
20250429,184400,920065738,2770,2770,2770,2770,0
|
||||
20250429,184300,920065738,2770,2770,2770,2770,0
|
||||
20250429,184200,920065738,2770,2770,2770,2770,0
|
||||
20250429,184100,920065738,2770,2770,2770,2770,0
|
||||
20250429,184000,920065738,2770,2770,2770,2770,0
|
||||
20250429,183900,920065738,2770,2770,2770,2770,0
|
||||
20250429,183800,920065738,2770,2770,2770,2770,0
|
||||
20250429,183700,920065738,2770,2770,2770,2770,0
|
||||
20250429,183600,920065738,2770,2770,2770,2770,0
|
||||
20250429,183500,920065738,2770,2770,2770,2770,0
|
||||
20250429,183400,920065738,2770,2770,2770,2770,0
|
||||
20250429,183300,920065738,2770,2770,2770,2770,0
|
||||
20250429,183200,920065738,2770,2770,2770,2770,0
|
||||
20250429,183100,920065738,2770,2770,2770,2770,0
|
||||
20250429,183000,920065738,2770,2770,2770,2770,0
|
||||
20250429,182900,920065738,2770,2770,2770,2770,0
|
||||
20250429,182800,920065738,2770,2770,2770,2770,0
|
||||
20250429,182700,920065738,2770,2770,2770,2770,0
|
||||
20250429,182600,920065738,2770,2770,2770,2770,0
|
||||
20250429,182500,920065738,2770,2770,2770,2770,0
|
||||
20250429,182400,920065738,2770,2770,2770,2770,0
|
||||
20250429,182300,920065738,2770,2770,2770,2770,0
|
||||
20250429,182200,920065738,2770,2770,2770,2770,0
|
||||
20250429,182100,920065738,2770,2770,2770,2770,0
|
||||
20250429,182000,920065738,2770,2770,2770,2770,0
|
||||
20250429,181900,920065738,2770,2770,2770,2770,0
|
||||
20250429,181800,920065738,2770,2770,2770,2770,0
|
||||
20250429,181700,920065738,2770,2770,2770,2770,3886
|
||||
20250429,181600,920065738,2770,2770,2770,2770,0
|
||||
20250429,181500,920065738,2770,2770,2770,2770,0
|
||||
20250429,181400,920065738,2770,2770,2770,2770,0
|
||||
20250429,181300,920065738,2770,2770,2770,2770,0
|
||||
20250429,181200,920065738,2770,2770,2770,2770,0
|
||||
20250429,181100,920065738,2770,2770,2770,2770,0
|
||||
20250429,181000,920065738,2770,2770,2770,2770,0
|
||||
20250429,180900,920065738,2770,2770,2770,2770,0
|
||||
20250429,180800,920065738,2770,2770,2770,2770,0
|
||||
20250429,180700,920065738,2770,2770,2770,2770,0
|
||||
20250429,180600,920065738,2770,2770,2770,2770,0
|
||||
20250429,180500,920065738,2770,2770,2770,2770,0
|
||||
20250429,180400,920065738,2770,2770,2770,2770,0
|
||||
20250429,180300,920065738,2770,2770,2770,2770,0
|
||||
20250429,180200,920065738,2770,2770,2770,2770,0
|
||||
20250429,180100,920065738,2770,2770,2770,2770,0
|
||||
20250429,180000,920065738,2770,2770,2770,2770,0
|
||||
20250429,175900,920065738,2770,2770,2770,2770,0
|
||||
20250429,175800,920065738,2770,2770,2770,2770,0
|
||||
20250429,175700,920065738,2770,2770,2770,2770,0
|
||||
20250429,175600,920065738,2770,2770,2770,2770,0
|
||||
20250429,175500,920065738,2770,2770,2770,2770,0
|
||||
20250429,175400,920065738,2770,2770,2770,2770,0
|
||||
20250429,175300,920065738,2770,2770,2770,2770,0
|
||||
20250429,175200,920065738,2770,2770,2770,2770,0
|
||||
20250429,175100,920065738,2770,2770,2770,2770,0
|
||||
20250429,175000,920065738,2770,2770,2770,2770,0
|
||||
20250429,174900,920065738,2770,2770,2770,2770,0
|
||||
20250429,174800,920065738,2770,2770,2770,2770,0
|
||||
20250429,174700,920065738,2770,2770,2770,2770,3886
|
||||
20250429,174600,920065738,2770,2770,2770,2770,0
|
||||
20250429,174500,920065738,2770,2770,2770,2770,0
|
||||
20250429,174400,920065738,2770,2770,2770,2770,0
|
||||
20250429,174300,920065738,2770,2770,2770,2770,0
|
||||
20250429,174200,920065738,2770,2770,2770,2770,0
|
||||
20250429,174100,920065738,2770,2770,2770,2770,0
|
||||
20250429,174000,920065738,2770,2770,2770,2770,0
|
||||
20250429,173900,920065738,2770,2770,2770,2770,0
|
||||
20250429,173800,920065738,2770,2770,2770,2770,0
|
||||
20250429,173700,920065738,2770,2770,2770,2770,0
|
||||
20250429,173600,920065738,2770,2770,2770,2770,0
|
||||
20250429,173500,920065738,2770,2770,2770,2770,0
|
||||
20250429,173400,920065738,2770,2770,2770,2770,0
|
||||
20250429,173300,920065738,2770,2770,2770,2770,0
|
||||
20250429,173200,920065738,2770,2770,2770,2770,0
|
||||
20250429,173100,920065738,2770,2770,2770,2770,0
|
||||
20250429,173000,920065738,2770,2770,2770,2770,0
|
||||
20250429,172900,920065738,2770,2770,2770,2770,0
|
||||
20250429,172800,920065738,2770,2770,2770,2770,0
|
||||
20250429,172700,920065738,2770,2770,2770,2770,0
|
||||
20250429,172600,920065738,2770,2770,2770,2770,0
|
||||
20250429,172500,920065738,2770,2770,2770,2770,0
|
||||
20250429,172400,920065738,2770,2770,2770,2770,0
|
||||
20250429,172300,920065738,2770,2770,2770,2770,0
|
||||
20250429,172200,920065738,2770,2770,2770,2770,0
|
||||
20250429,172100,920065738,2770,2770,2770,2770,0
|
||||
20250429,172000,920065738,2770,2770,2770,2770,0
|
||||
20250429,171900,920065738,2770,2770,2770,2770,0
|
||||
20250429,171800,920065738,2770,2770,2770,2770,0
|
||||
20250429,171700,920065738,2770,2770,2770,2770,3886
|
||||
20250429,171600,920065738,2770,2770,2770,2770,0
|
||||
20250429,171500,920065738,2770,2770,2770,2770,0
|
||||
20250429,171400,920065738,2770,2770,2770,2770,0
|
||||
20250429,171300,920065738,2770,2770,2770,2770,0
|
||||
20250429,171200,920065738,2770,2770,2770,2770,0
|
||||
20250429,171100,920065738,2770,2770,2770,2770,0
|
||||
20250429,171000,920065738,2770,2770,2770,2770,0
|
||||
20250429,170900,920065738,2770,2770,2770,2770,0
|
||||
20250429,170800,920065738,2770,2770,2770,2770,0
|
||||
20250429,170700,920065738,2770,2770,2770,2770,0
|
||||
20250429,170600,920065738,2770,2770,2770,2770,0
|
||||
20250429,170500,920065738,2770,2770,2770,2770,0
|
||||
20250429,170400,920065738,2770,2770,2770,2770,0
|
||||
20250429,170300,920065738,2770,2770,2770,2770,0
|
||||
20250429,170200,920065738,2770,2770,2770,2770,0
|
||||
20250429,170100,920065738,2770,2770,2770,2770,0
|
||||
20250429,170000,920065738,2770,2770,2770,2770,0
|
||||
20250429,165900,920065738,2770,2770,2770,2770,0
|
||||
20250429,165800,920065738,2770,2770,2770,2770,0
|
||||
20250429,165700,920065738,2770,2770,2770,2770,0
|
||||
20250429,165600,920065738,2770,2770,2770,2770,0
|
||||
20250429,165500,920065738,2770,2770,2770,2770,0
|
||||
20250429,165400,920065738,2770,2770,2770,2770,0
|
||||
20250429,165300,920065738,2770,2770,2770,2770,0
|
||||
20250429,165200,920065738,2770,2770,2770,2770,0
|
||||
20250429,165100,920065738,2770,2770,2770,2770,0
|
||||
20250429,165000,920065738,2770,2770,2770,2770,0
|
||||
20250429,164900,920065738,2770,2770,2770,2770,0
|
||||
20250429,164800,920065738,2770,2770,2770,2770,0
|
||||
20250429,164700,920065738,2770,2770,2770,2770,3886
|
||||
20250429,164600,920065738,2770,2770,2770,2770,0
|
||||
20250429,164500,920065738,2770,2770,2770,2770,0
|
||||
20250429,164400,920065738,2770,2770,2770,2770,0
|
||||
20250429,164300,920065738,2770,2770,2770,2770,0
|
||||
20250429,164200,920065738,2770,2770,2770,2770,0
|
||||
20250429,164100,920065738,2770,2770,2770,2770,0
|
||||
20250429,164000,920065738,2770,2770,2770,2770,0
|
||||
20250429,163900,920065738,2770,2770,2770,2770,0
|
||||
20250429,163800,920065738,2770,2770,2770,2770,0
|
||||
20250429,163700,920065738,2770,2770,2770,2770,0
|
||||
20250429,163600,920065738,2770,2770,2770,2770,0
|
||||
20250429,163500,920065738,2770,2770,2770,2770,0
|
||||
20250429,163400,920065738,2770,2770,2770,2770,0
|
||||
20250429,163300,920065738,2770,2770,2770,2770,0
|
||||
20250429,163200,920065738,2770,2770,2770,2770,0
|
||||
20250429,163100,920065738,2770,2770,2770,2770,0
|
||||
20250429,163000,920065738,2770,2770,2770,2770,0
|
||||
20250429,162900,920065738,2770,2770,2770,2770,0
|
||||
20250429,162800,920065738,2770,2770,2770,2770,0
|
||||
20250429,162700,920065738,2770,2770,2770,2770,0
|
||||
20250429,162600,920065738,2770,2770,2770,2770,0
|
||||
20250429,162500,920065738,2770,2770,2770,2770,0
|
||||
20250429,162400,920065738,2770,2770,2770,2770,0
|
||||
20250429,162300,920065738,2770,2770,2770,2770,0
|
||||
20250429,162200,920065738,2770,2770,2770,2770,0
|
||||
20250429,162100,920065738,2770,2770,2770,2770,0
|
||||
20250429,162000,920065738,2770,2770,2770,2770,0
|
||||
20250429,161900,920065738,2770,2770,2770,2770,0
|
||||
20250429,161800,920065738,2770,2770,2770,2770,0
|
||||
20250429,161700,920065738,2770,2770,2770,2770,3886
|
||||
20250429,161600,920065738,2770,2770,2770,2770,0
|
||||
20250429,161500,920065738,2770,2770,2770,2770,0
|
||||
20250429,161400,920065738,2770,2770,2770,2770,0
|
||||
20250429,161300,920065738,2770,2770,2770,2770,0
|
||||
20250429,161200,920065738,2770,2770,2770,2770,0
|
||||
20250429,161100,920065738,2770,2770,2770,2770,0
|
||||
20250429,161000,920065738,2770,2770,2770,2770,0
|
||||
20250429,160900,920065738,2770,2770,2770,2770,0
|
||||
20250429,160800,920065738,2770,2770,2770,2770,0
|
||||
20250429,160700,920065738,2770,2770,2770,2770,0
|
||||
20250429,160600,920065738,2770,2770,2770,2770,0
|
||||
20250429,160500,920065738,2770,2770,2770,2770,0
|
||||
20250429,160400,920065738,2770,2770,2770,2770,0
|
||||
20250429,160300,920065738,2770,2770,2770,2770,0
|
||||
20250429,160200,920065738,2770,2770,2770,2770,0
|
||||
20250429,160100,920065738,2770,2770,2770,2770,0
|
||||
20250429,160000,920065738,2770,2770,2770,2770,0
|
||||
20250429,155900,920065738,2770,2770,2770,2770,0
|
||||
20250429,155800,920065738,2770,2770,2770,2770,0
|
||||
20250429,155700,920065738,2770,2770,2770,2770,0
|
||||
20250429,155600,920065738,2770,2770,2770,2770,0
|
||||
20250429,155500,920065738,2770,2770,2770,2770,0
|
||||
20250429,155400,920065738,2770,2770,2770,2770,0
|
||||
20250429,155300,920065738,2770,2770,2770,2770,0
|
||||
20250429,155200,920065738,2770,2770,2770,2770,0
|
||||
20250429,155100,920065738,2770,2770,2770,2770,0
|
||||
20250429,155000,920065738,2770,2770,2770,2770,0
|
||||
20250429,154900,920065738,2770,2770,2770,2770,0
|
||||
20250429,154800,920065738,2770,2770,2770,2770,0
|
||||
20250429,154700,920065738,2770,2770,2770,2770,3886
|
||||
20250429,154600,920065738,2770,2770,2770,2770,0
|
||||
20250429,154500,920065738,2770,2770,2770,2770,0
|
||||
20250429,154400,920065738,2770,2770,2770,2770,0
|
||||
20250429,154300,920065738,2770,2770,2770,2770,0
|
||||
20250429,154200,920065738,2770,2770,2770,2770,0
|
||||
20250429,154100,920065738,2770,2770,2770,2770,0
|
||||
20250429,154000,920065738,2770,2770,2770,2770,0
|
||||
20250429,153900,920065738,2770,2770,2770,2770,0
|
||||
20250429,153800,920065738,2770,2770,2770,2770,0
|
||||
20250429,153700,920065738,2770,2770,2770,2770,0
|
||||
20250429,153600,920065738,2770,2770,2770,2770,0
|
||||
20250429,153500,920065738,2770,2770,2770,2770,0
|
||||
20250429,153400,920065738,2770,2770,2770,2770,0
|
||||
20250429,153300,920065738,2770,2770,2770,2770,0
|
||||
20250429,153200,920065738,2770,2770,2770,2770,0
|
||||
20250429,153100,920065738,2770,2770,2770,2770,0
|
||||
20250429,153000,920065738,2770,2770,2770,2770,3886
|
||||
20250429,152900,909301518,2785,2785,2785,2785,0
|
||||
20250429,152800,909301518,2785,2785,2785,2785,0
|
||||
20250429,152700,909301518,2785,2785,2785,2785,0
|
||||
20250429,152600,909301518,2785,2785,2785,2785,0
|
||||
20250429,152500,909301518,2785,2785,2785,2785,0
|
||||
20250429,152400,909301518,2785,2785,2785,2785,0
|
||||
20250429,152300,909301518,2785,2785,2785,2785,0
|
||||
20250429,152200,909301518,2785,2785,2785,2785,0
|
||||
20250429,152100,909301518,2785,2785,2785,2785,0
|
||||
20250429,152000,909301518,2785,2785,2785,2785,0
|
||||
20250429,151900,909301518,2785,2775,2785,2775,42
|
||||
20250429,151800,909184688,2795,2800,2800,2775,866
|
||||
20250429,151700,906778158,2800,2795,2800,2795,71
|
||||
20250429,151600,906579408,2800,2790,2800,2790,2307
|
||||
20250429,151500,900134583,2787,2790,2790,2780,521
|
||||
20250429,151400,898684507,2795,2800,2800,2795,358
|
||||
20250429,151300,897683797,2795,2800,2800,2795,154
|
||||
20250429,151200,897252627,2800,2800,2800,2800,0
|
||||
20250429,151100,897252627,2800,2800,2800,2800,0
|
||||
20250429,151000,897252627,2800,2800,2800,2800,0
|
||||
20250429,150900,897252627,2800,2800,2800,2792,153
|
||||
20250429,150800,896824267,2800,2795,2800,2795,423
|
||||
20250429,150700,895641952,2795,2795,2795,2795,2201
|
||||
20250429,150600,889490157,2795,2787,2795,2787,38
|
||||
20250429,150500,889384111,2787,2795,2795,2787,4
|
||||
20250429,150400,889372955,2790,2790,2790,2790,0
|
||||
20250429,150300,889372955,2790,2790,2795,2790,2035
|
||||
20250429,150200,883690620,2785,2785,2785,2785,0
|
||||
20250429,150100,883690620,2785,2785,2785,2785,0
|
||||
20250429,150000,883690620,2785,2790,2790,2785,25
|
||||
20250429,145900,883620925,2790,2790,2790,2790,0
|
||||
20250429,145800,883620925,2790,2790,2790,2790,19
|
||||
20250429,145700,883567915,2790,2790,2790,2790,22
|
||||
20250429,145600,883506535,2790,2790,2790,2785,129
|
||||
20250429,145500,883146630,2785,2785,2785,2785,0
|
||||
20250429,145400,883146630,2785,2785,2785,2785,15
|
||||
20250429,145300,883104855,2790,2790,2790,2790,0
|
||||
20250429,145200,883104855,2790,2790,2790,2790,0
|
||||
20250429,145100,883104855,2790,2790,2790,2790,0
|
||||
20250429,145000,883104855,2790,2790,2790,2790,0
|
||||
20250429,144900,883104855,2790,2790,2790,2790,0
|
||||
20250429,144800,883104855,2790,2790,2790,2790,0
|
||||
20250429,144700,883104855,2790,2790,2790,2790,80
|
||||
20250429,144600,882881655,2790,2785,2790,2785,114
|
||||
20250429,144500,882563715,2780,2780,2780,2780,0
|
||||
20250429,144400,882563715,2780,2780,2780,2780,584
|
||||
20250429,144300,880940195,2785,2790,2790,2785,26
|
||||
20250429,144200,880867735,2790,2790,2790,2790,0
|
||||
20250429,144100,880867735,2790,2795,2795,2790,90
|
||||
20250429,144000,880616580,2790,2790,2790,2790,0
|
||||
20250429,143900,880616580,2790,2795,2795,2790,29
|
||||
20250429,143800,880535620,2795,2795,2795,2795,0
|
||||
20250429,143700,880535620,2795,2795,2795,2795,500
|
||||
20250429,143600,879138120,2795,2795,2795,2795,362
|
||||
20250429,143500,878126330,2795,2795,2795,2795,75
|
||||
20250429,143400,877916705,2790,2790,2790,2790,0
|
||||
20250429,143300,877916705,2790,2790,2790,2790,0
|
||||
20250429,143200,877916705,2790,2790,2795,2790,480
|
||||
20250429,143100,876577225,2790,2790,2790,2790,0
|
||||
20250429,143000,876577225,2790,2790,2790,2790,52
|
||||
20250429,142900,876432145,2790,2790,2790,2790,0
|
||||
20250429,142800,876432145,2790,2785,2790,2785,327
|
||||
20250429,142700,875521140,2780,2780,2780,2780,0
|
||||
20250429,142600,875521140,2780,2780,2780,2780,0
|
||||
20250429,142500,875521140,2780,2780,2780,2780,1
|
||||
20250429,142400,875518360,2780,2780,2780,2780,10
|
||||
20250429,142300,875490560,2790,2790,2790,2790,0
|
||||
20250429,142200,875490560,2790,2785,2790,2785,9
|
||||
20250429,142100,875465460,2780,2780,2780,2780,24
|
||||
20250429,142000,875398740,2775,2780,2780,2775,543
|
||||
20250429,141900,873891700,2780,2780,2780,2780,0
|
||||
20250429,141800,873891700,2780,2780,2780,2780,957
|
||||
20250429,141700,871231240,2790,2790,2790,2790,0
|
||||
20250429,141600,871231240,2790,2790,2790,2790,6
|
||||
20250429,141500,871214500,2785,2785,2785,2785,189
|
||||
20250429,141400,870688135,2785,2785,2785,2785,2
|
||||
20250429,141300,870682565,2780,2780,2780,2780,281
|
||||
20250429,141200,869901385,2780,2780,2780,2780,200
|
||||
20250429,141100,869345385,2785,2785,2785,2785,0
|
||||
20250429,141000,869345385,2785,2770,2785,2770,9904
|
||||
20250429,140900,841885435,2770,2770,2770,2765,1823
|
||||
20250429,140800,836835745,2770,2770,2770,2770,0
|
||||
20250429,140700,836835745,2770,2770,2770,2770,50
|
||||
20250429,140600,836697245,2770,2780,2780,2770,1500
|
||||
20250429,140500,832538965,2780,2780,2780,2780,0
|
||||
20250429,140400,832538965,2780,2785,2785,2780,119
|
||||
20250429,140300,832208140,2785,2785,2785,2785,893
|
||||
20250429,140200,829721135,2785,2770,2785,2770,3593
|
||||
20250429,140100,819745070,2770,2780,2780,2760,4407
|
||||
20250429,140000,807540765,2780,2785,2785,2780,4417
|
||||
20250429,135900,795246625,2795,2795,2795,2795,0
|
||||
20250429,135800,795246625,2795,2790,2795,2790,1546
|
||||
20250429,135700,790933235,2795,2800,2800,2795,401
|
||||
20250429,135600,789812325,2800,2795,2800,2795,56
|
||||
20250429,135500,789655775,2800,2800,2800,2800,6
|
||||
20250429,135400,789638975,2800,2800,2800,2800,52
|
||||
20250429,135300,789493375,2800,2800,2800,2800,1658
|
||||
20250429,135200,784850975,2800,2800,2800,2800,1
|
||||
20250429,135100,784848175,2800,2800,2800,2790,487
|
||||
20250429,135000,783488975,2800,2800,2800,2800,0
|
||||
20250429,134900,783488975,2800,2800,2800,2800,0
|
||||
20250429,134800,783488975,2800,2790,2800,2790,12
|
||||
20250429,134700,783455465,2800,2800,2800,2800,102
|
||||
20250429,134600,783169865,2800,2800,2800,2800,199
|
||||
20250429,134500,782612665,2795,2795,2795,2795,0
|
||||
20250429,134400,782612665,2795,2795,2795,2795,0
|
||||
20250429,134300,782612665,2795,2800,2800,2795,57
|
||||
20250429,134200,782453115,2800,2800,2800,2800,9
|
||||
20250429,134100,782427915,2800,2800,2800,2800,60
|
||||
20250429,134000,782259915,2800,2790,2800,2790,78
|
||||
20250429,133900,782042115,2800,2800,2800,2800,0
|
||||
20250429,133800,782042115,2800,2800,2800,2800,0
|
||||
20250429,133700,782042115,2800,2800,2800,2800,0
|
||||
20250429,133600,782042115,2800,2800,2800,2800,29
|
||||
20250429,133500,781960915,2800,2800,2800,2800,0
|
||||
20250429,133400,781960915,2800,2800,2800,2800,0
|
||||
20250429,133300,781960915,2800,2800,2800,2800,783
|
||||
20250429,133200,779768515,2790,2795,2795,2790,366
|
||||
20250429,133100,778745930,2800,2795,2800,2795,417
|
||||
20250429,133000,777578830,2795,2795,2795,2795,0
|
||||
20250429,132900,777578830,2795,2800,2800,2795,51
|
||||
20250429,132800,777436035,2795,2795,2795,2795,17
|
||||
20250429,132700,777388520,2800,2795,2800,2795,226
|
||||
20250429,132600,776756775,2800,2800,2800,2800,5
|
||||
20250429,132500,776742775,2800,2800,2800,2800,20
|
||||
20250429,132400,776686775,2800,2800,2800,2800,11
|
||||
20250429,132300,776655975,2800,2800,2800,2800,5
|
||||
20250429,132200,776641975,2800,2800,2800,2800,3251
|
||||
20250429,132100,767539175,2800,2795,2800,2795,52
|
||||
20250429,132000,767393585,2800,2800,2800,2800,0
|
||||
20250429,131900,767393585,2800,2800,2800,2800,0
|
||||
20250429,131800,767393585,2800,2800,2800,2800,0
|
||||
20250429,131700,767393585,2800,2800,2800,2800,0
|
||||
20250429,131600,767393585,2800,2800,2800,2800,0
|
||||
20250429,131500,767393585,2800,2800,2800,2800,1
|
||||
20250429,131400,767390785,2800,2800,2800,2800,35
|
||||
20250429,131300,767292785,2800,2800,2800,2800,357
|
||||
20250429,131200,766293185,2800,2800,2800,2795,69
|
||||
20250429,131100,766100125,2800,2800,2800,2800,1424
|
||||
20250429,131000,762112925,2810,2810,2810,2810,0
|
||||
20250429,130900,762112925,2810,2810,2810,2805,786
|
||||
20250429,130800,759906660,2810,2810,2810,2810,0
|
||||
20250429,130700,759906660,2810,2810,2810,2800,596
|
||||
20250429,130600,758233755,2810,2810,2810,2810,10
|
||||
20250429,130500,758205655,2810,2810,2810,2810,0
|
||||
20250429,130400,758205655,2810,2810,2810,2810,6
|
||||
20250429,130300,758188795,2810,2820,2820,2810,1807
|
||||
20250429,130200,753100975,2825,2825,2825,2825,0
|
||||
20250429,130100,753100975,2825,2825,2825,2825,0
|
||||
20250429,130000,753100975,2825,2825,2825,2825,0
|
||||
20250429,125900,753100975,2825,2825,2825,2825,0
|
||||
20250429,125800,753100975,2825,2825,2825,2825,0
|
||||
20250429,125700,753100975,2825,2825,2825,2825,0
|
||||
20250429,125600,753100975,2825,2825,2825,2825,0
|
||||
20250429,125500,753100975,2825,2825,2825,2825,0
|
||||
20250429,125400,753100975,2825,2825,2825,2825,5
|
||||
20250429,125300,753086850,2825,2825,2825,2825,0
|
||||
20250429,125200,753086850,2825,2825,2825,2825,10
|
||||
20250429,125100,753058600,2825,2825,2825,2825,0
|
||||
20250429,125000,753058600,2825,2825,2825,2825,3
|
||||
20250429,124900,753050125,2820,2825,2825,2820,18
|
||||
20250429,124800,752999315,2825,2825,2825,2825,495
|
||||
20250429,124700,751600940,2825,2825,2825,2825,0
|
||||
20250429,124600,751600940,2825,2825,2825,2825,50
|
||||
20250429,124500,751459690,2825,2825,2825,2825,10
|
||||
20250429,124400,751431440,2830,2830,2830,2830,0
|
||||
20250429,124300,751431440,2830,2830,2830,2830,0
|
||||
20250429,124200,751431440,2830,2830,2830,2830,2
|
||||
20250429,124100,751425780,2830,2825,2830,2825,333
|
||||
20250429,124000,750485000,2830,2830,2830,2830,0
|
||||
20250429,123900,750485000,2830,2830,2830,2830,0
|
||||
20250429,123800,750485000,2830,2830,2830,2830,0
|
||||
20250429,123700,750485000,2830,2830,2830,2830,0
|
||||
20250429,123600,750485000,2830,2830,2830,2830,669
|
||||
20250429,123500,748591730,2830,2830,2830,2830,0
|
||||
20250429,123400,748591730,2830,2830,2830,2830,0
|
||||
20250429,123300,748591730,2830,2830,2830,2830,0
|
||||
20250429,123200,748591730,2830,2830,2830,2830,0
|
||||
20250429,123100,748591730,2830,2830,2830,2830,1
|
||||
20250429,123000,748588900,2825,2825,2825,2825,2
|
||||
20250429,122900,748583250,2830,2830,2830,2830,50
|
||||
20250429,122800,748441750,2830,2830,2830,2830,0
|
||||
20250429,122700,748441750,2830,2830,2830,2825,503
|
||||
20250429,122600,747018265,2830,2830,2830,2830,0
|
||||
20250429,122500,747018265,2830,2830,2830,2830,33
|
||||
20250429,122400,746924875,2830,2825,2830,2825,275
|
||||
20250429,122300,746147990,2830,2830,2830,2825,1416
|
||||
20250429,122200,742145395,2830,2830,2830,2830,80
|
||||
20250429,122100,741918995,2830,2830,2830,2830,100
|
||||
20250429,122000,741635995,2830,2825,2830,2825,6
|
||||
20250429,121900,741619020,2830,2830,2830,2830,0
|
||||
20250429,121800,741619020,2830,2830,2830,2830,21
|
||||
20250429,121700,741559590,2830,2830,2830,2830,20
|
||||
20250429,121600,741502990,2830,2830,2830,2830,0
|
||||
20250429,121500,741502990,2830,2830,2830,2830,1
|
||||
20250429,121400,741500160,2830,2820,2830,2820,824
|
||||
20250429,121300,739175940,2820,2820,2820,2815,15
|
||||
20250429,121200,739133645,2820,2820,2820,2820,0
|
||||
20250429,121100,739133645,2820,2820,2820,2820,3
|
||||
20250429,121000,739125185,2815,2815,2815,2815,125
|
||||
20250429,120900,738773310,2815,2815,2815,2815,100
|
||||
20250429,120800,738491810,2815,2815,2815,2815,0
|
||||
20250429,120700,738491810,2815,2815,2815,2815,2
|
||||
20250429,120600,738486180,2810,2810,2810,2810,2
|
||||
20250429,120500,738480560,2815,2815,2815,2815,0
|
||||
20250429,120400,738480560,2815,2815,2815,2815,3
|
||||
20250429,120300,738472115,2815,2810,2815,2805,1143
|
||||
20250429,120200,735264000,2815,2815,2815,2815,0
|
||||
20250429,120100,735264000,2815,2800,2815,2800,5305
|
||||
20250429,120000,720403020,2800,2795,2800,2795,4
|
||||
20250429,115900,720391830,2800,2800,2800,2800,2167
|
||||
20250429,115800,714324230,2800,2800,2800,2800,0
|
||||
20250429,115700,714324230,2800,2800,2800,2800,0
|
||||
20250429,115600,714324230,2800,2800,2800,2800,2
|
||||
20250429,115500,714318630,2800,2800,2800,2800,1174
|
||||
20250429,115400,711031430,2800,2800,2800,2800,10
|
||||
20250429,115300,711003430,2800,2800,2800,2800,0
|
||||
20250429,115200,711003430,2800,2800,2800,2800,0
|
||||
20250429,115100,711003430,2800,2800,2800,2800,0
|
||||
20250429,115000,711003430,2800,2795,2800,2795,69
|
||||
20250429,114900,710810570,2795,2795,2795,2795,112
|
||||
20250429,114800,710497530,2800,2800,2800,2800,0
|
||||
20250429,114700,710497530,2800,2800,2800,2800,2
|
||||
20250429,114600,710491930,2800,2795,2800,2795,36
|
||||
20250429,114500,710391300,2795,2795,2795,2790,4
|
||||
20250429,114400,710380125,2795,2795,2795,2795,3
|
||||
20250429,114300,710371740,2800,2800,2800,2800,0
|
||||
20250429,114200,710371740,2800,2800,2800,2800,0
|
||||
20250429,114100,710371740,2800,2800,2800,2800,3
|
||||
20250429,114000,710363340,2800,2800,2800,2800,123
|
||||
20250429,113900,710018940,2800,2790,2800,2790,17
|
||||
20250429,113800,709971450,2800,2785,2800,2785,616
|
||||
20250429,113700,708248785,2785,2790,2790,2785,363
|
||||
20250429,113600,707237800,2790,2790,2795,2790,136
|
||||
20250429,113500,706858315,2795,2785,2795,2785,978
|
||||
20250429,113400,704129675,2785,2785,2785,2785,13
|
||||
20250429,113300,704093470,2785,2785,2785,2780,288
|
||||
20250429,113200,703292740,2780,2780,2790,2780,806
|
||||
20250429,113100,701051745,2790,2790,2790,2790,0
|
||||
20250429,113000,701051745,2790,2780,2790,2780,104
|
||||
20250429,112900,700762605,2795,2800,2800,2780,7114
|
||||
20250429,112800,680896590,2810,2805,2810,2805,184
|
||||
20250429,112700,680380415,2805,2800,2805,2795,1952
|
||||
20250429,112600,674915175,2795,2820,2820,2795,8242
|
||||
20250429,112500,651781380,2825,2820,2825,2820,10
|
||||
20250429,112400,651753150,2825,2815,2825,2815,62
|
||||
20250429,112300,651578050,2825,2820,2825,2820,308
|
||||
20250429,112200,650708765,2810,2800,2810,2800,2819
|
||||
20250429,112100,642803045,2800,2800,2800,2800,101
|
||||
20250429,112000,642520245,2795,2795,2795,2795,0
|
||||
20250429,111900,642520245,2795,2800,2800,2795,2868
|
||||
20250429,111800,634491185,2825,2825,2825,2825,0
|
||||
20250429,111700,634491185,2825,2825,2825,2825,0
|
||||
20250429,111600,634491185,2825,2825,2825,2800,7132
|
||||
20250429,111500,614509610,2830,2820,2830,2820,1145
|
||||
20250429,111400,611279615,2820,2830,2830,2805,522
|
||||
20250429,111300,609810965,2830,2820,2830,2820,1110
|
||||
20250429,111200,606676300,2820,2810,2820,2805,72
|
||||
20250429,111100,606474045,2820,2820,2820,2810,90
|
||||
20250429,111000,606220265,2815,2840,2840,2800,27510
|
||||
20250429,110900,528913855,2855,2855,2855,2855,555
|
||||
20250429,110800,527329330,2855,2855,2855,2855,0
|
||||
20250429,110700,527329330,2855,2855,2855,2840,4
|
||||
20250429,110600,527317925,2850,2845,2855,2835,1495
|
||||
20250429,110500,523069615,2840,2845,2845,2840,475
|
||||
20250429,110400,521720275,2855,2855,2855,2855,16
|
||||
20250429,110300,521674595,2855,2855,2855,2855,0
|
||||
20250429,110200,521674595,2855,2845,2855,2845,110
|
||||
20250429,110100,521361545,2860,2845,2860,2845,3
|
||||
20250429,110000,521352980,2860,2860,2870,2850,3221
|
||||
20250429,105900,512163650,2860,2880,2885,2860,1604
|
||||
20250429,105800,507563310,2870,2900,2900,2870,10332
|
||||
20250429,105700,477873740,2895,2895,2895,2895,591
|
||||
20250429,105600,476162795,2895,2895,2895,2895,0
|
||||
20250429,105500,476162795,2895,2895,2895,2895,13
|
||||
20250429,105400,476125160,2890,2890,2890,2890,869
|
||||
20250429,105300,473613750,2890,2890,2890,2890,0
|
||||
20250429,105200,473613750,2890,2890,2890,2890,0
|
||||
20250429,105100,473613750,2890,2885,2890,2885,2
|
||||
20250429,105000,473607975,2895,2885,2895,2885,310
|
||||
20250429,104900,472713050,2885,2885,2885,2885,20
|
||||
20250429,104800,472655350,2875,2875,2885,2875,59
|
||||
20250429,104700,472485310,2870,2870,2870,2870,0
|
||||
20250429,104600,472485310,2870,2875,2875,2870,578
|
||||
20250429,104500,470823585,2875,2880,2880,2875,171
|
||||
20250429,104400,470331710,2880,2880,2880,2880,1
|
||||
20250429,104300,470328830,2885,2885,2885,2885,0
|
||||
20250429,104200,470328830,2885,2885,2885,2885,5
|
||||
20250429,104100,470314405,2885,2885,2885,2885,0
|
||||
20250429,104000,470314405,2885,2885,2885,2885,0
|
||||
20250429,103900,470314405,2885,2880,2885,2880,210
|
||||
20250429,103800,469709345,2880,2880,2880,2880,310
|
||||
20250429,103700,468816545,2880,2880,2880,2880,85
|
||||
20250429,103600,468571745,2895,2895,2895,2895,0
|
||||
20250429,103500,468571745,2895,2895,2895,2895,0
|
||||
20250429,103400,468571745,2895,2895,2895,2895,0
|
||||
20250429,103300,468571745,2895,2895,2895,2895,0
|
||||
20250429,103200,468571745,2895,2900,2900,2875,2498
|
||||
20250429,103100,461354830,2900,2900,2900,2900,1
|
||||
20250429,103000,461351930,2900,2900,2900,2900,2
|
||||
20250429,102900,461346130,2900,2900,2900,2900,200
|
||||
20250429,102800,460766130,2900,2900,2900,2900,0
|
||||
20250429,102700,460766130,2900,2900,2900,2900,54
|
||||
20250429,102600,460609530,2905,2900,2905,2900,213
|
||||
20250429,102500,459991115,2900,2895,2900,2895,352
|
||||
20250429,102400,458971815,2895,2895,2895,2895,0
|
||||
20250429,102300,458971815,2895,2900,2900,2895,100
|
||||
20250429,102200,458681960,2895,2900,2900,2895,58
|
||||
20250429,102100,458513790,2900,2905,2905,2900,3
|
||||
20250429,102000,458505085,2900,2900,2900,2900,241
|
||||
20250429,101900,457806185,2900,2900,2900,2900,50
|
||||
20250429,101800,457661185,2900,2895,2900,2895,427
|
||||
20250429,101700,456424710,2900,2900,2900,2900,10
|
||||
20250429,101600,456395710,2900,2900,2900,2900,0
|
||||
20250429,101500,456395710,2900,2895,2900,2895,657
|
||||
20250429,101400,454493425,2900,2900,2900,2895,182
|
||||
20250429,101300,453965640,2900,2900,2900,2900,2
|
||||
20250429,101200,453959840,2900,2900,2900,2900,200
|
||||
20250429,101100,453379840,2905,2905,2905,2905,6
|
||||
20250429,101000,453362410,2910,2905,2910,2900,511
|
||||
20250429,100900,451877975,2905,2900,2905,2900,373
|
||||
20250429,100800,450795710,2900,2890,2905,2890,330
|
||||
20250429,100700,449840925,2900,2900,2900,2900,0
|
||||
20250429,100600,449840925,2900,2900,2900,2900,0
|
||||
20250429,100500,449840925,2900,2900,2900,2900,0
|
||||
20250429,100400,449840925,2900,2895,2900,2890,1051
|
||||
20250429,100300,446802895,2905,2905,2905,2905,0
|
||||
20250429,100200,446802895,2905,2905,2905,2905,0
|
||||
20250429,100100,446802895,2905,2895,2905,2895,162
|
||||
20250429,100000,446333895,2900,2900,2900,2900,5
|
||||
20250429,095900,446319395,2900,2900,2900,2900,0
|
||||
20250429,095800,446319395,2900,2915,2920,2895,3008
|
||||
20250429,095700,437603855,2900,2900,2915,2900,312
|
||||
20250429,095600,436698925,2895,2915,2915,2895,249
|
||||
20250429,095500,435974070,2915,2890,2915,2890,4
|
||||
20250429,095400,435962485,2915,2910,2920,2895,534
|
||||
20250429,095300,434413430,2895,2900,2920,2895,794
|
||||
20250429,095200,432108730,2900,2900,2900,2900,0
|
||||
20250429,095100,432108730,2900,2895,2900,2895,393
|
||||
20250429,095000,430970945,2895,2890,2895,2880,543
|
||||
20250429,094900,429406165,2900,2900,2900,2900,0
|
||||
20250429,094800,429406165,2900,2900,2900,2900,0
|
||||
20250429,094700,429406165,2900,2890,2900,2890,1542
|
||||
20250429,094600,424949775,2905,2905,2905,2905,0
|
||||
20250429,094500,424949775,2905,2875,2910,2875,1991
|
||||
20250429,094400,419216145,2875,2875,2875,2875,2
|
||||
20250429,094300,419210395,2875,2870,2875,2870,73
|
||||
20250429,094200,419000860,2870,2880,2880,2870,640
|
||||
20250429,094100,417158940,2890,2910,2910,2890,1822
|
||||
20250429,094000,411886865,2910,2855,2910,2855,723
|
||||
20250429,093900,409811360,2845,2840,2850,2840,1129
|
||||
20250429,093800,406603020,2850,2850,2855,2830,3806
|
||||
20250429,093700,395801960,2855,2865,2865,2855,1568
|
||||
20250429,093600,391323570,2860,2860,2860,2860,0
|
||||
20250429,093500,391323570,2860,2885,2885,2860,5116
|
||||
20250429,093400,376624315,2890,2890,2890,2880,1892
|
||||
20250429,093300,371165865,2900,2900,2900,2900,1
|
||||
20250429,093200,371162965,2895,2910,2910,2895,327
|
||||
20250429,093100,370215640,2910,2910,2915,2900,1113
|
||||
20250429,093000,366987805,2910,2900,2920,2890,495
|
||||
20250429,092900,365545750,2915,2910,2920,2900,608
|
||||
20250429,092800,363779265,2920,2920,2920,2915,40
|
||||
20250429,092700,363662600,2920,2915,2920,2905,232
|
||||
20250429,092600,362986255,2905,2920,2920,2905,1184
|
||||
20250429,092500,359534940,2920,2920,2920,2910,2986
|
||||
20250429,092400,350818820,2920,2910,2920,2910,4439
|
||||
20250429,092300,337881000,2910,2910,2910,2910,1
|
||||
20250429,092200,337878090,2910,2915,2915,2910,19
|
||||
20250429,092100,337822775,2915,2900,2915,2900,2373
|
||||
20250429,092000,330920055,2895,2885,2895,2885,3137
|
||||
20250429,091900,321869210,2885,2865,2885,2865,3653
|
||||
20250429,091800,311353175,2865,2880,2880,2830,19877
|
||||
20250429,091700,254566875,2865,2895,2895,2865,949
|
||||
20250429,091600,251841740,2880,2905,2905,2880,406
|
||||
20250429,091500,250670930,2910,2875,2920,2865,1959
|
||||
20250429,091400,245041640,2870,2865,2895,2865,2334
|
||||
20250429,091300,238339225,2855,2865,2880,2855,4085
|
||||
20250429,091200,226626790,2875,2895,2895,2870,4095
|
||||
20250429,091100,214812660,2895,2905,2905,2890,2078
|
||||
20250429,091000,208800320,2900,2935,2940,2895,2543
|
||||
20250429,090900,201406155,2935,2950,2955,2935,3797
|
||||
20250429,090800,190229865,2950,2905,2950,2905,1141
|
||||
20250429,090700,186901960,2905,2915,2915,2905,421
|
||||
20250429,090600,185678845,2920,2915,2920,2900,3222
|
||||
20250429,090500,176302335,2895,2855,2920,2855,4938
|
||||
20250429,090400,162083410,2855,2815,2855,2815,7747
|
||||
20250429,090300,140163155,2805,2870,2870,2805,20341
|
||||
20250429,090200,82760005,2870,2930,2935,2855,6171
|
||||
20250429,090100,64973690,2940,2960,2970,2935,6969
|
||||
20250429,090000,44393625,2970,3035,3040,2950,14711
|
||||
|
Reference in New Issue
Block a user