Update 2025-04-29 2740 candle_min
This commit is contained in:
620
053290/min/candle-20250429.csv
Normal file
620
053290/min/candle-20250429.csv
Normal file
@@ -0,0 +1,620 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,191800,429683846,2785,2785,2785,2785,2443
|
||||
20250429,191700,429683846,2785,2785,2785,2785,0
|
||||
20250429,191600,429683846,2785,2785,2785,2785,0
|
||||
20250429,191500,429683846,2785,2785,2785,2785,0
|
||||
20250429,191400,429683846,2785,2785,2785,2785,0
|
||||
20250429,191300,429683846,2785,2785,2785,2785,0
|
||||
20250429,191200,429683846,2785,2785,2785,2785,0
|
||||
20250429,191100,429683846,2785,2785,2785,2785,0
|
||||
20250429,191000,429683846,2785,2785,2785,2785,0
|
||||
20250429,190900,429683846,2785,2785,2785,2785,0
|
||||
20250429,190800,429683846,2785,2785,2785,2785,0
|
||||
20250429,190700,429683846,2785,2785,2785,2785,0
|
||||
20250429,190600,429683846,2785,2785,2785,2785,0
|
||||
20250429,190500,429683846,2785,2785,2785,2785,0
|
||||
20250429,190400,429683846,2785,2785,2785,2785,0
|
||||
20250429,190300,429683846,2785,2785,2785,2785,0
|
||||
20250429,190200,429683846,2785,2785,2785,2785,0
|
||||
20250429,190100,429683846,2785,2785,2785,2785,0
|
||||
20250429,190000,429683846,2785,2785,2785,2785,0
|
||||
20250429,185900,429683846,2785,2785,2785,2785,0
|
||||
20250429,185800,429683846,2785,2785,2785,2785,0
|
||||
20250429,185700,429683846,2785,2785,2785,2785,0
|
||||
20250429,185600,429683846,2785,2785,2785,2785,0
|
||||
20250429,185500,429683846,2785,2785,2785,2785,0
|
||||
20250429,185400,429683846,2785,2785,2785,2785,0
|
||||
20250429,185300,429683846,2785,2785,2785,2785,0
|
||||
20250429,185200,429683846,2785,2785,2785,2785,0
|
||||
20250429,185100,429683846,2785,2785,2785,2785,0
|
||||
20250429,185000,429683846,2785,2785,2785,2785,0
|
||||
20250429,184900,429683846,2785,2785,2785,2785,0
|
||||
20250429,184800,429683846,2785,2785,2785,2785,2443
|
||||
20250429,184700,429683846,2785,2785,2785,2785,0
|
||||
20250429,184600,429683846,2785,2785,2785,2785,0
|
||||
20250429,184500,429683846,2785,2785,2785,2785,0
|
||||
20250429,184400,429683846,2785,2785,2785,2785,0
|
||||
20250429,184300,429683846,2785,2785,2785,2785,0
|
||||
20250429,184200,429683846,2785,2785,2785,2785,0
|
||||
20250429,184100,429683846,2785,2785,2785,2785,0
|
||||
20250429,184000,429683846,2785,2785,2785,2785,0
|
||||
20250429,183900,429683846,2785,2785,2785,2785,0
|
||||
20250429,183800,429683846,2785,2785,2785,2785,0
|
||||
20250429,183700,429683846,2785,2785,2785,2785,0
|
||||
20250429,183600,429683846,2785,2785,2785,2785,0
|
||||
20250429,183500,429683846,2785,2785,2785,2785,0
|
||||
20250429,183400,429683846,2785,2785,2785,2785,0
|
||||
20250429,183300,429683846,2785,2785,2785,2785,0
|
||||
20250429,183200,429683846,2785,2785,2785,2785,0
|
||||
20250429,183100,429683846,2785,2785,2785,2785,0
|
||||
20250429,183000,429683846,2785,2785,2785,2785,0
|
||||
20250429,182900,429683846,2785,2785,2785,2785,0
|
||||
20250429,182800,429683846,2785,2785,2785,2785,0
|
||||
20250429,182700,429683846,2785,2785,2785,2785,0
|
||||
20250429,182600,429683846,2785,2785,2785,2785,0
|
||||
20250429,182500,429683846,2785,2785,2785,2785,0
|
||||
20250429,182400,429683846,2785,2785,2785,2785,0
|
||||
20250429,182300,429683846,2785,2785,2785,2785,0
|
||||
20250429,182200,429683846,2785,2785,2785,2785,0
|
||||
20250429,182100,429683846,2785,2785,2785,2785,0
|
||||
20250429,182000,429683846,2785,2785,2785,2785,0
|
||||
20250429,181900,429683846,2785,2785,2785,2785,0
|
||||
20250429,181800,429683846,2785,2785,2785,2785,2443
|
||||
20250429,181700,429683846,2785,2785,2785,2785,0
|
||||
20250429,181600,429683846,2785,2785,2785,2785,0
|
||||
20250429,181500,429683846,2785,2785,2785,2785,0
|
||||
20250429,181400,429683846,2785,2785,2785,2785,0
|
||||
20250429,181300,429683846,2785,2785,2785,2785,0
|
||||
20250429,181200,429683846,2785,2785,2785,2785,0
|
||||
20250429,181100,429683846,2785,2785,2785,2785,0
|
||||
20250429,181000,429683846,2785,2785,2785,2785,0
|
||||
20250429,180900,429683846,2785,2785,2785,2785,0
|
||||
20250429,180800,429683846,2785,2785,2785,2785,0
|
||||
20250429,180700,429683846,2785,2785,2785,2785,0
|
||||
20250429,180600,429683846,2785,2785,2785,2785,0
|
||||
20250429,180500,429683846,2785,2785,2785,2785,0
|
||||
20250429,180400,429683846,2785,2785,2785,2785,0
|
||||
20250429,180300,429683846,2785,2785,2785,2785,0
|
||||
20250429,180200,429683846,2785,2785,2785,2785,0
|
||||
20250429,180100,429683846,2785,2785,2785,2785,0
|
||||
20250429,180000,429683846,2785,2785,2785,2785,0
|
||||
20250429,175900,429683846,2785,2785,2785,2785,0
|
||||
20250429,175800,429683846,2785,2785,2785,2785,0
|
||||
20250429,175700,429683846,2785,2785,2785,2785,0
|
||||
20250429,175600,429683846,2785,2785,2785,2785,0
|
||||
20250429,175500,429683846,2785,2785,2785,2785,0
|
||||
20250429,175400,429683846,2785,2785,2785,2785,0
|
||||
20250429,175300,429683846,2785,2785,2785,2785,0
|
||||
20250429,175200,429683846,2785,2785,2785,2785,0
|
||||
20250429,175100,429683846,2785,2785,2785,2785,0
|
||||
20250429,175000,429683846,2785,2785,2785,2785,0
|
||||
20250429,174900,429683846,2785,2785,2785,2785,0
|
||||
20250429,174800,429683846,2785,2785,2785,2785,2443
|
||||
20250429,174700,429683846,2785,2785,2785,2785,0
|
||||
20250429,174600,429683846,2785,2785,2785,2785,0
|
||||
20250429,174500,429683846,2785,2785,2785,2785,0
|
||||
20250429,174400,429683846,2785,2785,2785,2785,0
|
||||
20250429,174300,429683846,2785,2785,2785,2785,0
|
||||
20250429,174200,429683846,2785,2785,2785,2785,0
|
||||
20250429,174100,429683846,2785,2785,2785,2785,0
|
||||
20250429,174000,429683846,2785,2785,2785,2785,0
|
||||
20250429,173900,429683846,2785,2785,2785,2785,0
|
||||
20250429,173800,429683846,2785,2785,2785,2785,0
|
||||
20250429,173700,429683846,2785,2785,2785,2785,0
|
||||
20250429,173600,429683846,2785,2785,2785,2785,0
|
||||
20250429,173500,429683846,2785,2785,2785,2785,0
|
||||
20250429,173400,429683846,2785,2785,2785,2785,0
|
||||
20250429,173300,429683846,2785,2785,2785,2785,0
|
||||
20250429,173200,429683846,2785,2785,2785,2785,0
|
||||
20250429,173100,429683846,2785,2785,2785,2785,0
|
||||
20250429,173000,429683846,2785,2785,2785,2785,0
|
||||
20250429,172900,429683846,2785,2785,2785,2785,0
|
||||
20250429,172800,429683846,2785,2785,2785,2785,0
|
||||
20250429,172700,429683846,2785,2785,2785,2785,0
|
||||
20250429,172600,429683846,2785,2785,2785,2785,0
|
||||
20250429,172500,429683846,2785,2785,2785,2785,0
|
||||
20250429,172400,429683846,2785,2785,2785,2785,0
|
||||
20250429,172300,429683846,2785,2785,2785,2785,0
|
||||
20250429,172200,429683846,2785,2785,2785,2785,0
|
||||
20250429,172100,429683846,2785,2785,2785,2785,0
|
||||
20250429,172000,429683846,2785,2785,2785,2785,0
|
||||
20250429,171900,429683846,2785,2785,2785,2785,0
|
||||
20250429,171800,429683846,2785,2785,2785,2785,2443
|
||||
20250429,171700,429683846,2785,2785,2785,2785,0
|
||||
20250429,171600,429683846,2785,2785,2785,2785,0
|
||||
20250429,171500,429683846,2785,2785,2785,2785,0
|
||||
20250429,171400,429683846,2785,2785,2785,2785,0
|
||||
20250429,171300,429683846,2785,2785,2785,2785,0
|
||||
20250429,171200,429683846,2785,2785,2785,2785,0
|
||||
20250429,171100,429683846,2785,2785,2785,2785,0
|
||||
20250429,171000,429683846,2785,2785,2785,2785,0
|
||||
20250429,170900,429683846,2785,2785,2785,2785,0
|
||||
20250429,170800,429683846,2785,2785,2785,2785,0
|
||||
20250429,170700,429683846,2785,2785,2785,2785,0
|
||||
20250429,170600,429683846,2785,2785,2785,2785,0
|
||||
20250429,170500,429683846,2785,2785,2785,2785,0
|
||||
20250429,170400,429683846,2785,2785,2785,2785,0
|
||||
20250429,170300,429683846,2785,2785,2785,2785,0
|
||||
20250429,170200,429683846,2785,2785,2785,2785,0
|
||||
20250429,170100,429683846,2785,2785,2785,2785,0
|
||||
20250429,170000,429683846,2785,2785,2785,2785,0
|
||||
20250429,165900,429683846,2785,2785,2785,2785,0
|
||||
20250429,165800,429683846,2785,2785,2785,2785,0
|
||||
20250429,165700,429683846,2785,2785,2785,2785,0
|
||||
20250429,165600,429683846,2785,2785,2785,2785,0
|
||||
20250429,165500,429683846,2785,2785,2785,2785,0
|
||||
20250429,165400,429683846,2785,2785,2785,2785,0
|
||||
20250429,165300,429683846,2785,2785,2785,2785,0
|
||||
20250429,165200,429683846,2785,2785,2785,2785,0
|
||||
20250429,165100,429683846,2785,2785,2785,2785,0
|
||||
20250429,165000,429683846,2785,2785,2785,2785,0
|
||||
20250429,164900,429683846,2785,2785,2785,2785,0
|
||||
20250429,164800,429683846,2785,2785,2785,2785,2443
|
||||
20250429,164700,429683846,2785,2785,2785,2785,0
|
||||
20250429,164600,429683846,2785,2785,2785,2785,0
|
||||
20250429,164500,429683846,2785,2785,2785,2785,0
|
||||
20250429,164400,429683846,2785,2785,2785,2785,0
|
||||
20250429,164300,429683846,2785,2785,2785,2785,0
|
||||
20250429,164200,429683846,2785,2785,2785,2785,0
|
||||
20250429,164100,429683846,2785,2785,2785,2785,0
|
||||
20250429,164000,429683846,2785,2785,2785,2785,0
|
||||
20250429,163900,429683846,2785,2785,2785,2785,0
|
||||
20250429,163800,429683846,2785,2785,2785,2785,0
|
||||
20250429,163700,429683846,2785,2785,2785,2785,0
|
||||
20250429,163600,429683846,2785,2785,2785,2785,0
|
||||
20250429,163500,429683846,2785,2785,2785,2785,0
|
||||
20250429,163400,429683846,2785,2785,2785,2785,0
|
||||
20250429,163300,429683846,2785,2785,2785,2785,0
|
||||
20250429,163200,429683846,2785,2785,2785,2785,0
|
||||
20250429,163100,429683846,2785,2785,2785,2785,0
|
||||
20250429,163000,429683846,2785,2785,2785,2785,0
|
||||
20250429,162900,429683846,2785,2785,2785,2785,0
|
||||
20250429,162800,429683846,2785,2785,2785,2785,0
|
||||
20250429,162700,429683846,2785,2785,2785,2785,0
|
||||
20250429,162600,429683846,2785,2785,2785,2785,0
|
||||
20250429,162500,429683846,2785,2785,2785,2785,0
|
||||
20250429,162400,429683846,2785,2785,2785,2785,0
|
||||
20250429,162300,429683846,2785,2785,2785,2785,0
|
||||
20250429,162200,429683846,2785,2785,2785,2785,0
|
||||
20250429,162100,429683846,2785,2785,2785,2785,0
|
||||
20250429,162000,429683846,2785,2785,2785,2785,0
|
||||
20250429,161900,429683846,2785,2785,2785,2785,0
|
||||
20250429,161800,429683846,2785,2785,2785,2785,2443
|
||||
20250429,161700,429683846,2785,2785,2785,2785,0
|
||||
20250429,161600,429683846,2785,2785,2785,2785,0
|
||||
20250429,161500,429683846,2785,2785,2785,2785,0
|
||||
20250429,161400,429683846,2785,2785,2785,2785,0
|
||||
20250429,161300,429683846,2785,2785,2785,2785,0
|
||||
20250429,161200,429683846,2785,2785,2785,2785,0
|
||||
20250429,161100,429683846,2785,2785,2785,2785,0
|
||||
20250429,161000,429683846,2785,2785,2785,2785,0
|
||||
20250429,160900,429683846,2785,2785,2785,2785,0
|
||||
20250429,160800,429683846,2785,2785,2785,2785,0
|
||||
20250429,160700,429683846,2785,2785,2785,2785,0
|
||||
20250429,160600,429683846,2785,2785,2785,2785,0
|
||||
20250429,160500,429683846,2785,2785,2785,2785,0
|
||||
20250429,160400,429683846,2785,2785,2785,2785,0
|
||||
20250429,160300,429683846,2785,2785,2785,2785,0
|
||||
20250429,160200,429683846,2785,2785,2785,2785,0
|
||||
20250429,160100,429683846,2785,2785,2785,2785,0
|
||||
20250429,160000,429683846,2785,2785,2785,2785,0
|
||||
20250429,155900,429683846,2785,2785,2785,2785,0
|
||||
20250429,155800,429683846,2785,2785,2785,2785,0
|
||||
20250429,155700,429683846,2785,2785,2785,2785,0
|
||||
20250429,155600,429683846,2785,2785,2785,2785,0
|
||||
20250429,155500,429683846,2785,2785,2785,2785,0
|
||||
20250429,155400,429683846,2785,2785,2785,2785,0
|
||||
20250429,155300,429683846,2785,2785,2785,2785,0
|
||||
20250429,155200,429683846,2785,2785,2785,2785,0
|
||||
20250429,155100,429683846,2785,2785,2785,2785,0
|
||||
20250429,155000,429683846,2785,2785,2785,2785,0
|
||||
20250429,154900,429683846,2785,2785,2785,2785,0
|
||||
20250429,154800,429683846,2785,2785,2785,2785,2443
|
||||
20250429,154700,429683846,2785,2785,2785,2785,0
|
||||
20250429,154600,429683846,2785,2785,2785,2785,0
|
||||
20250429,154500,429683846,2785,2785,2785,2785,0
|
||||
20250429,154400,429683846,2785,2785,2785,2785,0
|
||||
20250429,154300,429683846,2785,2785,2785,2785,0
|
||||
20250429,154200,429683846,2785,2785,2785,2785,0
|
||||
20250429,154100,429683846,2785,2785,2785,2785,0
|
||||
20250429,154000,429683846,2785,2785,2785,2785,0
|
||||
20250429,153900,429683846,2785,2785,2785,2785,0
|
||||
20250429,153800,429683846,2785,2785,2785,2785,0
|
||||
20250429,153700,429683846,2785,2785,2785,2785,0
|
||||
20250429,153600,429683846,2785,2785,2785,2785,0
|
||||
20250429,153500,429683846,2785,2785,2785,2785,0
|
||||
20250429,153400,429683846,2785,2785,2785,2785,0
|
||||
20250429,153300,429683846,2785,2785,2785,2785,0
|
||||
20250429,153200,429683846,2785,2785,2785,2785,0
|
||||
20250429,153100,429683846,2785,2785,2785,2785,0
|
||||
20250429,153000,429683846,2785,2785,2785,2785,2443
|
||||
20250429,152900,422880091,2782,2782,2782,2782,0
|
||||
20250429,152800,422880091,2782,2782,2782,2782,0
|
||||
20250429,152700,422880091,2782,2782,2782,2782,0
|
||||
20250429,152600,422880091,2782,2782,2782,2782,0
|
||||
20250429,152500,422880091,2782,2782,2782,2782,0
|
||||
20250429,152400,422880091,2782,2782,2782,2782,0
|
||||
20250429,152300,422880091,2782,2782,2782,2782,0
|
||||
20250429,152200,422880091,2782,2782,2782,2782,0
|
||||
20250429,152100,422880091,2782,2782,2782,2782,0
|
||||
20250429,152000,422880091,2782,2782,2782,2782,0
|
||||
20250429,151900,422880091,2782,2780,2782,2780,327
|
||||
20250429,151800,421971029,2780,2780,2780,2780,441
|
||||
20250429,151700,420745049,2775,2780,2780,2775,3
|
||||
20250429,151600,420736719,2780,2780,2785,2780,492
|
||||
20250429,151500,419368954,2785,2785,2785,2785,2
|
||||
20250429,151400,419363384,2785,2785,2785,2780,320
|
||||
20250429,151300,418473769,2780,2777,2780,2775,252
|
||||
20250429,151200,417773492,2775,2780,2780,2775,553
|
||||
20250429,151100,416238652,2780,2780,2780,2780,743
|
||||
20250429,151000,414173112,2780,2780,2780,2780,137
|
||||
20250429,150900,413792252,2780,2780,2780,2780,3
|
||||
20250429,150800,413783912,2775,2780,2780,2775,12
|
||||
20250429,150700,413750607,2780,2770,2780,2770,2075
|
||||
20250429,150600,407994332,2775,2775,2775,2775,10
|
||||
20250429,150500,407966582,2775,2770,2775,2770,310
|
||||
20250429,150400,407106457,2770,2772,2775,2770,5
|
||||
20250429,150300,407092590,2775,2775,2775,2775,0
|
||||
20250429,150200,407092590,2775,2770,2775,2770,16
|
||||
20250429,150100,407048240,2770,2770,2770,2765,4654
|
||||
20250429,150000,394168750,2770,2775,2775,2770,2315
|
||||
20250429,145900,387752755,2780,2780,2780,2780,1
|
||||
20250429,145800,387749975,2775,2775,2775,2775,413
|
||||
20250429,145700,386603900,2780,2775,2780,2775,398
|
||||
20250429,145600,385499445,2775,2775,2775,2775,439
|
||||
20250429,145500,384281220,2770,2770,2770,2770,0
|
||||
20250429,145400,384281220,2770,2775,2775,2770,330
|
||||
20250429,145300,383367020,2772,2770,2772,2770,11
|
||||
20250429,145200,383336548,2775,2775,2775,2775,110
|
||||
20250429,145100,383031298,2780,2780,2780,2780,0
|
||||
20250429,145000,383031298,2780,2780,2780,2780,1
|
||||
20250429,144900,383028518,2770,2770,2770,2770,10
|
||||
20250429,144800,383000818,2770,2775,2775,2770,1347
|
||||
20250429,144700,379266898,2775,2775,2775,2775,0
|
||||
20250429,144600,379266898,2775,2780,2780,2775,1788
|
||||
20250429,144500,374305189,2785,2785,2785,2785,0
|
||||
20250429,144400,374305189,2785,2785,2785,2785,0
|
||||
20250429,144300,374305189,2785,2785,2785,2785,0
|
||||
20250429,144200,374305189,2785,2780,2785,2777,4
|
||||
20250429,144100,374294062,2775,2775,2775,2775,0
|
||||
20250429,144000,374294062,2775,2775,2775,2775,413
|
||||
20250429,143900,373147987,2775,2775,2775,2775,10
|
||||
20250429,143800,373120237,2770,2775,2775,2770,1201
|
||||
20250429,143700,369787467,2780,2770,2780,2770,103
|
||||
20250429,143600,369502142,2770,2770,2770,2770,25
|
||||
20250429,143500,369432892,2770,2775,2780,2770,8223
|
||||
20250429,143400,346633392,2775,2775,2775,2775,1816
|
||||
20250429,143300,341593992,2785,2785,2785,2785,21
|
||||
20250429,143200,341535507,2785,2775,2785,2775,70
|
||||
20250429,143100,341341057,2775,2775,2775,2775,230
|
||||
20250429,143000,340702807,2785,2775,2785,2775,1488
|
||||
20250429,142900,336573597,2775,2775,2775,2775,618
|
||||
20250429,142800,334858647,2775,2775,2775,2775,3608
|
||||
20250429,142700,324846447,2775,2790,2790,2775,1450
|
||||
20250429,142600,320821002,2790,2790,2790,2790,1
|
||||
20250429,142500,320818212,2775,2775,2775,2775,30
|
||||
20250429,142400,320734962,2790,2790,2790,2790,0
|
||||
20250429,142300,320734962,2790,2775,2790,2775,3933
|
||||
20250429,142200,309820872,2775,2780,2780,2775,560
|
||||
20250429,142100,308265852,2780,2780,2780,2780,2
|
||||
20250429,142000,308260292,2780,2780,2780,2780,2
|
||||
20250429,141900,308254732,2780,2780,2780,2780,0
|
||||
20250429,141800,308254732,2780,2780,2780,2780,1
|
||||
20250429,141700,308251952,2790,2790,2790,2790,0
|
||||
20250429,141600,308251952,2790,2790,2790,2790,0
|
||||
20250429,141500,308251952,2790,2790,2790,2790,20
|
||||
20250429,141400,308196152,2790,2790,2790,2790,0
|
||||
20250429,141300,308196152,2790,2790,2790,2790,0
|
||||
20250429,141200,308196152,2790,2790,2790,2790,100
|
||||
20250429,141100,307917152,2790,2790,2790,2790,101
|
||||
20250429,141000,307635362,2780,2780,2780,2780,0
|
||||
20250429,140900,307635362,2780,2775,2785,2775,829
|
||||
20250429,140800,305327637,2775,2785,2785,2775,11
|
||||
20250429,140700,305297102,2785,2775,2785,2775,101
|
||||
20250429,140600,305016817,2785,2785,2785,2785,19
|
||||
20250429,140500,304963902,2775,2775,2785,2775,291
|
||||
20250429,140400,304155767,2770,2770,2770,2770,0
|
||||
20250429,140300,304155767,2770,2775,2785,2770,3051
|
||||
20250429,140200,295692932,2775,2775,2775,2775,100
|
||||
20250429,140100,295415432,2790,2790,2790,2790,103
|
||||
20250429,140000,295128062,2775,2780,2780,2775,50
|
||||
20250429,135900,294989212,2785,2785,2785,2785,33
|
||||
20250429,135800,294897307,2775,2785,2785,2775,1819
|
||||
20250429,135700,289848367,2780,2785,2785,2775,2018
|
||||
20250429,135600,284243307,2800,2800,2800,2800,0
|
||||
20250429,135500,284243307,2800,2800,2800,2800,0
|
||||
20250429,135400,284243307,2800,2800,2800,2800,0
|
||||
20250429,135300,284243307,2800,2800,2800,2800,0
|
||||
20250429,135200,284243307,2800,2800,2800,2800,22
|
||||
20250429,135100,284181707,2800,2800,2800,2800,0
|
||||
20250429,135000,284181707,2800,2800,2800,2800,11
|
||||
20250429,134900,284150907,2800,2800,2800,2800,0
|
||||
20250429,134800,284150907,2800,2800,2800,2800,0
|
||||
20250429,134700,284150907,2800,2800,2800,2800,0
|
||||
20250429,134600,284150907,2800,2800,2800,2780,22
|
||||
20250429,134500,284089702,2775,2790,2790,2775,3898
|
||||
20250429,134400,273247852,2800,2800,2800,2800,0
|
||||
20250429,134300,273247852,2800,2800,2800,2800,0
|
||||
20250429,134200,273247852,2800,2800,2800,2800,1052
|
||||
20250429,134100,270302252,2800,2800,2800,2800,36
|
||||
20250429,134000,270201452,2800,2800,2800,2800,24
|
||||
20250429,133900,270134252,2800,2800,2800,2800,0
|
||||
20250429,133800,270134252,2800,2800,2800,2800,736
|
||||
20250429,133700,268073452,2790,2790,2790,2790,100
|
||||
20250429,133600,267794452,2790,2790,2790,2790,0
|
||||
20250429,133500,267794452,2790,2790,2790,2790,0
|
||||
20250429,133400,267794452,2790,2790,2790,2790,0
|
||||
20250429,133300,267794452,2790,2790,2790,2790,0
|
||||
20250429,133200,267794452,2790,2790,2790,2790,24
|
||||
20250429,133100,267727492,2790,2795,2795,2790,91
|
||||
20250429,133000,267473597,2790,2790,2790,2790,0
|
||||
20250429,132900,267473597,2790,2800,2800,2790,1849
|
||||
20250429,132800,262308702,2805,2805,2805,2805,0
|
||||
20250429,132700,262308702,2805,2805,2805,2805,0
|
||||
20250429,132600,262308702,2805,2805,2805,2805,0
|
||||
20250429,132500,262308702,2805,2805,2805,2805,0
|
||||
20250429,132400,262308702,2805,2805,2805,2805,20
|
||||
20250429,132300,262252602,2810,2810,2810,2810,0
|
||||
20250429,132200,262252602,2810,2810,2810,2810,0
|
||||
20250429,132100,262252602,2810,2810,2810,2810,0
|
||||
20250429,132000,262252602,2810,2810,2810,2810,0
|
||||
20250429,131900,262252602,2810,2810,2810,2810,1
|
||||
20250429,131800,262249792,2795,2810,2810,2795,4
|
||||
20250429,131700,262238582,2800,2795,2800,2795,247
|
||||
20250429,131600,261546992,2795,2795,2795,2795,0
|
||||
20250429,131500,261546992,2795,2795,2795,2795,0
|
||||
20250429,131400,261546992,2795,2795,2795,2795,18
|
||||
20250429,131300,261496682,2810,2810,2810,2810,0
|
||||
20250429,131200,261496682,2810,2810,2810,2810,0
|
||||
20250429,131100,261496682,2810,2810,2810,2810,0
|
||||
20250429,131000,261496682,2810,2795,2810,2795,1001
|
||||
20250429,130900,258693177,2790,2790,2790,2790,0
|
||||
20250429,130800,258693177,2790,2790,2790,2790,0
|
||||
20250429,130700,258693177,2790,2795,2795,2790,27
|
||||
20250429,130600,258617812,2795,2795,2795,2795,0
|
||||
20250429,130500,258617812,2795,2795,2795,2795,5
|
||||
20250429,130400,258603837,2795,2795,2795,2795,1
|
||||
20250429,130300,258601042,2792,2790,2792,2790,2
|
||||
20250429,130200,258595460,2795,2795,2795,2795,0
|
||||
20250429,130100,258595460,2795,2795,2795,2795,1
|
||||
20250429,130000,258592665,2785,2785,2785,2785,0
|
||||
20250429,125900,258592665,2785,2785,2785,2785,0
|
||||
20250429,125800,258592665,2785,2785,2785,2785,193
|
||||
20250429,125700,258055160,2790,2790,2790,2790,0
|
||||
20250429,125600,258055160,2790,2790,2790,2790,355
|
||||
20250429,125500,257064710,2790,2790,2790,2790,645
|
||||
20250429,125400,255265160,2790,2790,2790,2790,0
|
||||
20250429,125300,255265160,2790,2790,2790,2790,10
|
||||
20250429,125200,255237260,2795,2790,2795,2790,71
|
||||
20250429,125100,255039165,2795,2795,2795,2795,0
|
||||
20250429,125000,255039165,2795,2795,2795,2795,0
|
||||
20250429,124900,255039165,2795,2795,2795,2795,854
|
||||
20250429,124800,252652235,2795,2795,2795,2795,0
|
||||
20250429,124700,252652235,2795,2795,2795,2795,2
|
||||
20250429,124600,252646645,2785,2790,2790,2785,300
|
||||
20250429,124500,251811140,2785,2785,2785,2785,0
|
||||
20250429,124400,251811140,2785,2790,2790,2785,10
|
||||
20250429,124300,251783285,2785,2790,2790,2785,74
|
||||
20250429,124200,251577185,2795,2795,2795,2795,0
|
||||
20250429,124100,251577185,2795,2790,2795,2790,901
|
||||
20250429,124000,249058895,2795,2795,2795,2795,0
|
||||
20250429,123900,249058895,2795,2795,2795,2795,0
|
||||
20250429,123800,249058895,2795,2795,2795,2795,0
|
||||
20250429,123700,249058895,2795,2795,2795,2795,0
|
||||
20250429,123600,249058895,2795,2795,2795,2795,0
|
||||
20250429,123500,249058895,2795,2795,2795,2795,570
|
||||
20250429,123400,247465745,2790,2790,2790,2790,0
|
||||
20250429,123300,247465745,2790,2790,2790,2790,1
|
||||
20250429,123200,247462955,2795,2795,2795,2795,74
|
||||
20250429,123100,247256125,2795,2795,2795,2795,0
|
||||
20250429,123000,247256125,2795,2795,2795,2795,1
|
||||
20250429,122900,247253330,2790,2790,2790,2790,0
|
||||
20250429,122800,247253330,2790,2795,2795,2790,40
|
||||
20250429,122700,247141540,2790,2790,2790,2790,0
|
||||
20250429,122600,247141540,2790,2795,2795,2790,3
|
||||
20250429,122500,247133165,2780,2785,2785,2780,736
|
||||
20250429,122400,245087075,2785,2785,2785,2785,0
|
||||
20250429,122300,245087075,2785,2785,2785,2785,0
|
||||
20250429,122200,245087075,2785,2785,2785,2785,0
|
||||
20250429,122100,245087075,2785,2785,2785,2785,2
|
||||
20250429,122000,245081505,2795,2795,2795,2795,5
|
||||
20250429,121900,245067530,2795,2795,2795,2795,1
|
||||
20250429,121800,245064735,2780,2780,2780,2780,264
|
||||
20250429,121700,244330815,2795,2795,2795,2795,1
|
||||
20250429,121600,244328020,2780,2785,2785,2780,34
|
||||
20250429,121500,244233440,2795,2795,2795,2795,0
|
||||
20250429,121400,244233440,2795,2795,2795,2795,0
|
||||
20250429,121300,244233440,2795,2795,2795,2795,0
|
||||
20250429,121200,244233440,2795,2795,2795,2795,500
|
||||
20250429,121100,242835940,2795,2805,2805,2770,3852
|
||||
20250429,121000,232140195,2805,2790,2805,2785,1753
|
||||
20250429,120900,227254310,2810,2790,2810,2790,91
|
||||
20250429,120800,227000400,2805,2795,2805,2795,800
|
||||
20250429,120700,224759400,2795,2795,2795,2795,10
|
||||
20250429,120600,224731450,2805,2805,2805,2805,17
|
||||
20250429,120500,224683765,2810,2810,2810,2810,0
|
||||
20250429,120400,224683765,2810,2810,2810,2810,0
|
||||
20250429,120300,224683765,2810,2810,2810,2810,1
|
||||
20250429,120200,224680955,2810,2810,2810,2810,0
|
||||
20250429,120100,224680955,2810,2810,2810,2810,238
|
||||
20250429,120000,224012175,2810,2810,2810,2800,677
|
||||
20250429,115900,222116555,2800,2810,2810,2800,201
|
||||
20250429,115800,221552045,2810,2810,2810,2810,1
|
||||
20250429,115700,221549235,2800,2810,2810,2800,434
|
||||
20250429,115600,220332695,2810,2810,2810,2810,0
|
||||
20250429,115500,220332695,2810,2810,2810,2810,633
|
||||
20250429,115400,218553965,2810,2810,2810,2810,0
|
||||
20250429,115300,218553965,2810,2810,2810,2810,1
|
||||
20250429,115200,218551155,2805,2810,2810,2805,113
|
||||
20250429,115100,218233720,2810,2810,2810,2810,16
|
||||
20250429,115000,218188760,2805,2805,2805,2805,700
|
||||
20250429,114900,216225260,2805,2805,2805,2805,0
|
||||
20250429,114800,216225260,2805,2805,2805,2805,0
|
||||
20250429,114700,216225260,2805,2805,2805,2805,0
|
||||
20250429,114600,216225260,2805,2805,2805,2805,0
|
||||
20250429,114500,216225260,2805,2805,2805,2805,0
|
||||
20250429,114400,216225260,2805,2805,2805,2805,17
|
||||
20250429,114300,216177575,2800,2800,2800,2800,0
|
||||
20250429,114200,216177575,2800,2800,2800,2800,202
|
||||
20250429,114100,215611975,2800,2800,2800,2800,1
|
||||
20250429,114000,215609175,2795,2795,2795,2795,59
|
||||
20250429,113900,215444270,2800,2800,2800,2800,26
|
||||
20250429,113800,215371470,2800,2800,2800,2800,583
|
||||
20250429,113700,213739070,2795,2800,2800,2795,6
|
||||
20250429,113600,213722295,2800,2800,2800,2800,1
|
||||
20250429,113500,213719495,2795,2795,2795,2795,5
|
||||
20250429,113400,213705520,2800,2800,2800,2800,1
|
||||
20250429,113300,213702720,2795,2800,2800,2795,8
|
||||
20250429,113200,213680355,2795,2795,2795,2795,5
|
||||
20250429,113100,213666380,2800,2800,2800,2800,0
|
||||
20250429,113000,213666380,2800,2800,2800,2800,2
|
||||
20250429,112900,213660780,2800,2800,2800,2800,700
|
||||
20250429,112800,211700780,2800,2800,2800,2795,3
|
||||
20250429,112700,211692385,2800,2800,2800,2800,26
|
||||
20250429,112600,211619585,2800,2800,2800,2800,0
|
||||
20250429,112500,211619585,2800,2800,2800,2800,0
|
||||
20250429,112400,211619585,2800,2800,2800,2800,0
|
||||
20250429,112300,211619585,2800,2790,2800,2790,433
|
||||
20250429,112200,210411505,2790,2785,2790,2780,94
|
||||
20250429,112100,210149435,2790,2790,2790,2785,16
|
||||
20250429,112000,210104810,2790,2790,2790,2790,2
|
||||
20250429,111900,210099230,2790,2795,2795,2790,2
|
||||
20250429,111800,210093645,2790,2795,2795,2790,1004
|
||||
20250429,111700,207287480,2795,2800,2800,2790,11
|
||||
20250429,111600,207256765,2800,2805,2805,2800,278
|
||||
20250429,111500,206478360,2805,2805,2805,2805,60
|
||||
20250429,111400,206310060,2805,2805,2805,2805,0
|
||||
20250429,111300,206310060,2805,2805,2805,2805,315
|
||||
20250429,111200,205426485,2810,2810,2810,2810,0
|
||||
20250429,111100,205426485,2810,2800,2810,2800,1287
|
||||
20250429,111000,201812540,2800,2805,2805,2775,1832
|
||||
20250429,110900,196717795,2805,2800,2805,2800,63
|
||||
20250429,110800,196541085,2800,2805,2805,2800,22
|
||||
20250429,110700,196479395,2805,2805,2805,2805,1
|
||||
20250429,110600,196476590,2800,2800,2800,2790,429
|
||||
20250429,110500,195278120,2800,2805,2805,2800,647
|
||||
20250429,110400,193465625,2805,2800,2810,2800,1888
|
||||
20250429,110300,188178075,2800,2795,2800,2795,4361
|
||||
20250429,110200,175983240,2795,2795,2795,2795,116
|
||||
20250429,110100,175659020,2795,2790,2795,2790,1106
|
||||
20250429,110000,172570495,2790,2785,2790,2785,74
|
||||
20250429,105900,172364320,2780,2775,2780,2775,287
|
||||
20250429,105800,171567810,2775,2780,2780,2775,543
|
||||
20250429,105700,170059985,2785,2785,2785,2785,3524
|
||||
20250429,105600,160245645,2785,2785,2785,2785,50
|
||||
20250429,105500,160106395,2785,2785,2785,2785,3
|
||||
20250429,105400,160098040,2785,2785,2785,2785,70
|
||||
20250429,105300,159903090,2790,2790,2790,2790,0
|
||||
20250429,105200,159903090,2790,2785,2790,2785,43
|
||||
20250429,105100,159783330,2785,2785,2785,2780,1300
|
||||
20250429,105000,156167780,2790,2790,2790,2790,0
|
||||
20250429,104900,156167780,2790,2790,2790,2790,0
|
||||
20250429,104800,156167780,2790,2790,2790,2790,0
|
||||
20250429,104700,156167780,2790,2790,2790,2790,0
|
||||
20250429,104600,156167780,2790,2790,2790,2790,11
|
||||
20250429,104500,156137090,2780,2780,2780,2780,0
|
||||
20250429,104400,156137090,2780,2785,2785,2780,1204
|
||||
20250429,104300,152788175,2785,2785,2785,2785,1
|
||||
20250429,104200,152785390,2785,2785,2785,2785,661
|
||||
20250429,104100,150944505,2785,2785,2785,2785,1
|
||||
20250429,104000,150941720,2770,2775,2775,2770,120
|
||||
20250429,103900,150608820,2785,2770,2785,2770,101
|
||||
20250429,103800,150329035,2785,2785,2785,2785,17
|
||||
20250429,103700,150281690,2775,2775,2775,2775,337
|
||||
20250429,103600,149346515,2775,2780,2780,2775,4
|
||||
20250429,103500,149335410,2785,2785,2785,2785,0
|
||||
20250429,103400,149335410,2785,2785,2785,2785,1
|
||||
20250429,103300,149332625,2775,2775,2775,2775,90
|
||||
20250429,103200,149082875,2775,2790,2790,2770,4464
|
||||
20250429,103100,136678560,2785,2785,2785,2785,10
|
||||
20250429,103000,136650710,2785,2790,2795,2785,612
|
||||
20250429,102900,134943230,2785,2785,2785,2785,0
|
||||
20250429,102800,134943230,2785,2785,2785,2785,369
|
||||
20250429,102700,133915565,2780,2780,2780,2770,1206
|
||||
20250429,102600,130567870,2780,2780,2780,2780,0
|
||||
20250429,102500,130567870,2780,2780,2780,2780,1
|
||||
20250429,102400,130565090,2780,2775,2780,2775,1939
|
||||
20250429,102300,125182630,2775,2775,2775,2775,0
|
||||
20250429,102200,125182630,2775,2775,2775,2775,392
|
||||
20250429,102100,124094830,2780,2780,2780,2780,0
|
||||
20250429,102000,124094830,2780,2780,2780,2780,9
|
||||
20250429,101900,124069810,2780,2780,2780,2780,1
|
||||
20250429,101800,124067030,2790,2790,2790,2790,0
|
||||
20250429,101700,124067030,2790,2790,2790,2790,10
|
||||
20250429,101600,124039130,2790,2775,2790,2775,18
|
||||
20250429,101500,123988925,2790,2790,2790,2790,0
|
||||
20250429,101400,123988925,2790,2780,2790,2780,101
|
||||
20250429,101300,123707845,2775,2780,2780,2775,732
|
||||
20250429,101200,121676540,2775,2785,2785,2770,3815
|
||||
20250429,101100,111083375,2790,2790,2790,2790,50
|
||||
20250429,101000,110943875,2795,2785,2795,2780,754
|
||||
20250429,100900,108844040,2790,2790,2790,2790,100
|
||||
20250429,100800,108565040,2790,2790,2790,2790,14
|
||||
20250429,100700,108525980,2795,2795,2795,2790,142
|
||||
20250429,100600,108129785,2795,2785,2795,2785,454
|
||||
20250429,100500,106865050,2790,2795,2795,2785,260
|
||||
20250429,100400,106139790,2800,2800,2800,2800,0
|
||||
20250429,100300,106139790,2800,2800,2800,2800,1
|
||||
20250429,100200,106136990,2795,2795,2795,2795,40
|
||||
20250429,100100,106025190,2800,2800,2800,2800,0
|
||||
20250429,100000,106025190,2800,2800,2800,2800,0
|
||||
20250429,095900,106025190,2800,2800,2800,2800,0
|
||||
20250429,095800,106025190,2800,2800,2800,2800,0
|
||||
20250429,095700,106025190,2800,2800,2800,2800,1
|
||||
20250429,095600,106022390,2795,2795,2795,2795,250
|
||||
20250429,095500,105323640,2795,2795,2795,2795,50
|
||||
20250429,095400,105183890,2795,2790,2795,2785,23
|
||||
20250429,095300,105119635,2790,2785,2790,2785,41
|
||||
20250429,095200,105005445,2785,2800,2800,2785,220
|
||||
20250429,095100,104389745,2800,2785,2800,2785,525
|
||||
20250429,095000,102927605,2785,2795,2795,2785,1821
|
||||
20250429,094900,97851680,2810,2800,2810,2800,9
|
||||
20250429,094800,97826470,2800,2800,2800,2800,1
|
||||
20250429,094700,97823670,2800,2800,2800,2800,11
|
||||
20250429,094600,97792870,2815,2815,2815,2815,9
|
||||
20250429,094500,97767535,2815,2805,2815,2805,29
|
||||
20250429,094400,97686180,2815,2810,2825,2810,1002
|
||||
20250429,094300,94862340,2810,2810,2810,2810,1
|
||||
20250429,094200,94859530,2795,2795,2795,2795,0
|
||||
20250429,094100,94859530,2795,2795,2795,2795,0
|
||||
20250429,094000,94859530,2795,2810,2820,2795,301
|
||||
20250429,093900,94012230,2815,2815,2815,2815,0
|
||||
20250429,093800,94012230,2815,2805,2815,2805,62
|
||||
20250429,093700,93838010,2815,2810,2815,2810,100
|
||||
20250429,093600,93556610,2815,2805,2815,2785,1198
|
||||
20250429,093500,90205825,2795,2795,2795,2795,1
|
||||
20250429,093400,90203030,2810,2805,2810,2805,356
|
||||
20250429,093300,89202685,2810,2810,2810,2810,0
|
||||
20250429,093200,89202685,2810,2795,2810,2795,18
|
||||
20250429,093100,89152120,2815,2785,2815,2785,200
|
||||
20250429,093000,88590970,2785,2785,2810,2785,242
|
||||
20250429,092900,87913440,2800,2800,2800,2800,19
|
||||
20250429,092800,87860240,2785,2790,2790,2785,392
|
||||
20250429,092700,86767735,2790,2775,2815,2770,3853
|
||||
20250429,092600,76053980,2770,2765,2770,2765,834
|
||||
20250429,092500,73746035,2765,2760,2765,2760,435
|
||||
20250429,092400,72545130,2765,2770,2770,2765,552
|
||||
20250429,092300,71018800,2770,2775,2775,2765,1976
|
||||
20250429,092200,65555080,2775,2770,2775,2770,1208
|
||||
20250429,092100,62208915,2770,2765,2775,2765,524
|
||||
20250429,092000,60759935,2765,2770,2770,2765,1417
|
||||
20250429,091900,56836345,2775,2770,2775,2765,283
|
||||
20250429,091800,56052810,2770,2775,2775,2770,1248
|
||||
20250429,091700,52595840,2775,2775,2775,2775,359
|
||||
20250429,091600,51599615,2770,2780,2780,2770,131
|
||||
20250429,091500,51236425,2770,2780,2780,2770,71
|
||||
20250429,091400,51039645,2770,2770,2780,2770,224
|
||||
20250429,091300,50419105,2770,2770,2770,2770,909
|
||||
20250429,091200,47901175,2770,2785,2785,2770,316
|
||||
20250429,091100,47024435,2785,2775,2785,2775,120
|
||||
20250429,091000,46690435,2780,2770,2780,2770,1958
|
||||
20250429,090900,41251745,2770,2780,2780,2760,3829
|
||||
20250429,090800,30635460,2780,2785,2785,2780,489
|
||||
20250429,090700,29275895,2780,2785,2785,2780,1098
|
||||
20250429,090600,26220750,2785,2790,2790,2785,870
|
||||
20250429,090500,23796275,2795,2800,2800,2795,2263
|
||||
20250429,090400,17470550,2800,2800,2800,2800,231
|
||||
20250429,090300,16823750,2805,2805,2805,2805,190
|
||||
20250429,090200,16290800,2805,2810,2810,2805,1522
|
||||
20250429,090100,12021485,2810,2810,2810,2810,0
|
||||
20250429,090000,12021485,2810,2810,2815,2795,3283
|
||||
|
Reference in New Issue
Block a user