Update 2025-04-29 2740 candle_min
This commit is contained in:
620
053350/min/candle-20250429.csv
Normal file
620
053350/min/candle-20250429.csv
Normal file
@@ -0,0 +1,620 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,191800,540011055,9000,9000,9000,9000,436
|
||||
20250429,191700,540011055,9000,9000,9000,9000,0
|
||||
20250429,191600,540011055,9000,9000,9000,9000,0
|
||||
20250429,191500,540011055,9000,9000,9000,9000,0
|
||||
20250429,191400,540011055,9000,9000,9000,9000,0
|
||||
20250429,191300,540011055,9000,9000,9000,9000,0
|
||||
20250429,191200,540011055,9000,9000,9000,9000,0
|
||||
20250429,191100,540011055,9000,9000,9000,9000,0
|
||||
20250429,191000,540011055,9000,9000,9000,9000,0
|
||||
20250429,190900,540011055,9000,9000,9000,9000,0
|
||||
20250429,190800,540011055,9000,9000,9000,9000,0
|
||||
20250429,190700,540011055,9000,9000,9000,9000,0
|
||||
20250429,190600,540011055,9000,9000,9000,9000,0
|
||||
20250429,190500,540011055,9000,9000,9000,9000,0
|
||||
20250429,190400,540011055,9000,9000,9000,9000,0
|
||||
20250429,190300,540011055,9000,9000,9000,9000,0
|
||||
20250429,190200,540011055,9000,9000,9000,9000,0
|
||||
20250429,190100,540011055,9000,9000,9000,9000,0
|
||||
20250429,190000,540011055,9000,9000,9000,9000,0
|
||||
20250429,185900,540011055,9000,9000,9000,9000,0
|
||||
20250429,185800,540011055,9000,9000,9000,9000,0
|
||||
20250429,185700,540011055,9000,9000,9000,9000,0
|
||||
20250429,185600,540011055,9000,9000,9000,9000,0
|
||||
20250429,185500,540011055,9000,9000,9000,9000,0
|
||||
20250429,185400,540011055,9000,9000,9000,9000,0
|
||||
20250429,185300,540011055,9000,9000,9000,9000,0
|
||||
20250429,185200,540011055,9000,9000,9000,9000,0
|
||||
20250429,185100,540011055,9000,9000,9000,9000,0
|
||||
20250429,185000,540011055,9000,9000,9000,9000,0
|
||||
20250429,184900,540011055,9000,9000,9000,9000,0
|
||||
20250429,184800,540011055,9000,9000,9000,9000,436
|
||||
20250429,184700,540011055,9000,9000,9000,9000,0
|
||||
20250429,184600,540011055,9000,9000,9000,9000,0
|
||||
20250429,184500,540011055,9000,9000,9000,9000,0
|
||||
20250429,184400,540011055,9000,9000,9000,9000,0
|
||||
20250429,184300,540011055,9000,9000,9000,9000,0
|
||||
20250429,184200,540011055,9000,9000,9000,9000,0
|
||||
20250429,184100,540011055,9000,9000,9000,9000,0
|
||||
20250429,184000,540011055,9000,9000,9000,9000,0
|
||||
20250429,183900,540011055,9000,9000,9000,9000,0
|
||||
20250429,183800,540011055,9000,9000,9000,9000,0
|
||||
20250429,183700,540011055,9000,9000,9000,9000,0
|
||||
20250429,183600,540011055,9000,9000,9000,9000,0
|
||||
20250429,183500,540011055,9000,9000,9000,9000,0
|
||||
20250429,183400,540011055,9000,9000,9000,9000,0
|
||||
20250429,183300,540011055,9000,9000,9000,9000,0
|
||||
20250429,183200,540011055,9000,9000,9000,9000,0
|
||||
20250429,183100,540011055,9000,9000,9000,9000,0
|
||||
20250429,183000,540011055,9000,9000,9000,9000,0
|
||||
20250429,182900,540011055,9000,9000,9000,9000,0
|
||||
20250429,182800,540011055,9000,9000,9000,9000,0
|
||||
20250429,182700,540011055,9000,9000,9000,9000,0
|
||||
20250429,182600,540011055,9000,9000,9000,9000,0
|
||||
20250429,182500,540011055,9000,9000,9000,9000,0
|
||||
20250429,182400,540011055,9000,9000,9000,9000,0
|
||||
20250429,182300,540011055,9000,9000,9000,9000,0
|
||||
20250429,182200,540011055,9000,9000,9000,9000,0
|
||||
20250429,182100,540011055,9000,9000,9000,9000,0
|
||||
20250429,182000,540011055,9000,9000,9000,9000,0
|
||||
20250429,181900,540011055,9000,9000,9000,9000,0
|
||||
20250429,181800,540011055,9000,9000,9000,9000,436
|
||||
20250429,181700,540011055,9000,9000,9000,9000,0
|
||||
20250429,181600,540011055,9000,9000,9000,9000,0
|
||||
20250429,181500,540011055,9000,9000,9000,9000,0
|
||||
20250429,181400,540011055,9000,9000,9000,9000,0
|
||||
20250429,181300,540011055,9000,9000,9000,9000,0
|
||||
20250429,181200,540011055,9000,9000,9000,9000,0
|
||||
20250429,181100,540011055,9000,9000,9000,9000,0
|
||||
20250429,181000,540011055,9000,9000,9000,9000,0
|
||||
20250429,180900,540011055,9000,9000,9000,9000,0
|
||||
20250429,180800,540011055,9000,9000,9000,9000,0
|
||||
20250429,180700,540011055,9000,9000,9000,9000,0
|
||||
20250429,180600,540011055,9000,9000,9000,9000,0
|
||||
20250429,180500,540011055,9000,9000,9000,9000,0
|
||||
20250429,180400,540011055,9000,9000,9000,9000,0
|
||||
20250429,180300,540011055,9000,9000,9000,9000,0
|
||||
20250429,180200,540011055,9000,9000,9000,9000,0
|
||||
20250429,180100,540011055,9000,9000,9000,9000,0
|
||||
20250429,180000,540011055,9000,9000,9000,9000,0
|
||||
20250429,175900,540011055,9000,9000,9000,9000,0
|
||||
20250429,175800,540011055,9000,9000,9000,9000,0
|
||||
20250429,175700,540011055,9000,9000,9000,9000,0
|
||||
20250429,175600,540011055,9000,9000,9000,9000,0
|
||||
20250429,175500,540011055,9000,9000,9000,9000,0
|
||||
20250429,175400,540011055,9000,9000,9000,9000,0
|
||||
20250429,175300,540011055,9000,9000,9000,9000,0
|
||||
20250429,175200,540011055,9000,9000,9000,9000,0
|
||||
20250429,175100,540011055,9000,9000,9000,9000,0
|
||||
20250429,175000,540011055,9000,9000,9000,9000,0
|
||||
20250429,174900,540011055,9000,9000,9000,9000,0
|
||||
20250429,174800,540011055,9000,9000,9000,9000,436
|
||||
20250429,174700,540011055,9000,9000,9000,9000,0
|
||||
20250429,174600,540011055,9000,9000,9000,9000,0
|
||||
20250429,174500,540011055,9000,9000,9000,9000,0
|
||||
20250429,174400,540011055,9000,9000,9000,9000,0
|
||||
20250429,174300,540011055,9000,9000,9000,9000,0
|
||||
20250429,174200,540011055,9000,9000,9000,9000,0
|
||||
20250429,174100,540011055,9000,9000,9000,9000,0
|
||||
20250429,174000,540011055,9000,9000,9000,9000,0
|
||||
20250429,173900,540011055,9000,9000,9000,9000,0
|
||||
20250429,173800,540011055,9000,9000,9000,9000,0
|
||||
20250429,173700,540011055,9000,9000,9000,9000,0
|
||||
20250429,173600,540011055,9000,9000,9000,9000,0
|
||||
20250429,173500,540011055,9000,9000,9000,9000,0
|
||||
20250429,173400,540011055,9000,9000,9000,9000,0
|
||||
20250429,173300,540011055,9000,9000,9000,9000,0
|
||||
20250429,173200,540011055,9000,9000,9000,9000,0
|
||||
20250429,173100,540011055,9000,9000,9000,9000,0
|
||||
20250429,173000,540011055,9000,9000,9000,9000,0
|
||||
20250429,172900,540011055,9000,9000,9000,9000,0
|
||||
20250429,172800,540011055,9000,9000,9000,9000,0
|
||||
20250429,172700,540011055,9000,9000,9000,9000,0
|
||||
20250429,172600,540011055,9000,9000,9000,9000,0
|
||||
20250429,172500,540011055,9000,9000,9000,9000,0
|
||||
20250429,172400,540011055,9000,9000,9000,9000,0
|
||||
20250429,172300,540011055,9000,9000,9000,9000,0
|
||||
20250429,172200,540011055,9000,9000,9000,9000,0
|
||||
20250429,172100,540011055,9000,9000,9000,9000,0
|
||||
20250429,172000,540011055,9000,9000,9000,9000,0
|
||||
20250429,171900,540011055,9000,9000,9000,9000,0
|
||||
20250429,171800,540011055,9000,9000,9000,9000,436
|
||||
20250429,171700,540011055,9000,9000,9000,9000,0
|
||||
20250429,171600,540011055,9000,9000,9000,9000,0
|
||||
20250429,171500,540011055,9000,9000,9000,9000,0
|
||||
20250429,171400,540011055,9000,9000,9000,9000,0
|
||||
20250429,171300,540011055,9000,9000,9000,9000,0
|
||||
20250429,171200,540011055,9000,9000,9000,9000,0
|
||||
20250429,171100,540011055,9000,9000,9000,9000,0
|
||||
20250429,171000,540011055,9000,9000,9000,9000,0
|
||||
20250429,170900,540011055,9000,9000,9000,9000,0
|
||||
20250429,170800,540011055,9000,9000,9000,9000,0
|
||||
20250429,170700,540011055,9000,9000,9000,9000,0
|
||||
20250429,170600,540011055,9000,9000,9000,9000,0
|
||||
20250429,170500,540011055,9000,9000,9000,9000,0
|
||||
20250429,170400,540011055,9000,9000,9000,9000,0
|
||||
20250429,170300,540011055,9000,9000,9000,9000,0
|
||||
20250429,170200,540011055,9000,9000,9000,9000,0
|
||||
20250429,170100,540011055,9000,9000,9000,9000,0
|
||||
20250429,170000,540011055,9000,9000,9000,9000,0
|
||||
20250429,165900,540011055,9000,9000,9000,9000,0
|
||||
20250429,165800,540011055,9000,9000,9000,9000,0
|
||||
20250429,165700,540011055,9000,9000,9000,9000,0
|
||||
20250429,165600,540011055,9000,9000,9000,9000,0
|
||||
20250429,165500,540011055,9000,9000,9000,9000,0
|
||||
20250429,165400,540011055,9000,9000,9000,9000,0
|
||||
20250429,165300,540011055,9000,9000,9000,9000,0
|
||||
20250429,165200,540011055,9000,9000,9000,9000,0
|
||||
20250429,165100,540011055,9000,9000,9000,9000,0
|
||||
20250429,165000,540011055,9000,9000,9000,9000,0
|
||||
20250429,164900,540011055,9000,9000,9000,9000,0
|
||||
20250429,164800,540011055,9000,9000,9000,9000,436
|
||||
20250429,164700,540011055,9000,9000,9000,9000,0
|
||||
20250429,164600,540011055,9000,9000,9000,9000,0
|
||||
20250429,164500,540011055,9000,9000,9000,9000,0
|
||||
20250429,164400,540011055,9000,9000,9000,9000,0
|
||||
20250429,164300,540011055,9000,9000,9000,9000,0
|
||||
20250429,164200,540011055,9000,9000,9000,9000,0
|
||||
20250429,164100,540011055,9000,9000,9000,9000,0
|
||||
20250429,164000,540011055,9000,9000,9000,9000,0
|
||||
20250429,163900,540011055,9000,9000,9000,9000,0
|
||||
20250429,163800,540011055,9000,9000,9000,9000,0
|
||||
20250429,163700,540011055,9000,9000,9000,9000,0
|
||||
20250429,163600,540011055,9000,9000,9000,9000,0
|
||||
20250429,163500,540011055,9000,9000,9000,9000,0
|
||||
20250429,163400,540011055,9000,9000,9000,9000,0
|
||||
20250429,163300,540011055,9000,9000,9000,9000,0
|
||||
20250429,163200,540011055,9000,9000,9000,9000,0
|
||||
20250429,163100,540011055,9000,9000,9000,9000,0
|
||||
20250429,163000,540011055,9000,9000,9000,9000,0
|
||||
20250429,162900,540011055,9000,9000,9000,9000,0
|
||||
20250429,162800,540011055,9000,9000,9000,9000,0
|
||||
20250429,162700,540011055,9000,9000,9000,9000,0
|
||||
20250429,162600,540011055,9000,9000,9000,9000,0
|
||||
20250429,162500,540011055,9000,9000,9000,9000,0
|
||||
20250429,162400,540011055,9000,9000,9000,9000,0
|
||||
20250429,162300,540011055,9000,9000,9000,9000,0
|
||||
20250429,162200,540011055,9000,9000,9000,9000,0
|
||||
20250429,162100,540011055,9000,9000,9000,9000,0
|
||||
20250429,162000,540011055,9000,9000,9000,9000,0
|
||||
20250429,161900,540011055,9000,9000,9000,9000,0
|
||||
20250429,161800,540011055,9000,9000,9000,9000,436
|
||||
20250429,161700,540011055,9000,9000,9000,9000,0
|
||||
20250429,161600,540011055,9000,9000,9000,9000,0
|
||||
20250429,161500,540011055,9000,9000,9000,9000,0
|
||||
20250429,161400,540011055,9000,9000,9000,9000,0
|
||||
20250429,161300,540011055,9000,9000,9000,9000,0
|
||||
20250429,161200,540011055,9000,9000,9000,9000,0
|
||||
20250429,161100,540011055,9000,9000,9000,9000,0
|
||||
20250429,161000,540011055,9000,9000,9000,9000,0
|
||||
20250429,160900,540011055,9000,9000,9000,9000,0
|
||||
20250429,160800,540011055,9000,9000,9000,9000,0
|
||||
20250429,160700,540011055,9000,9000,9000,9000,0
|
||||
20250429,160600,540011055,9000,9000,9000,9000,0
|
||||
20250429,160500,540011055,9000,9000,9000,9000,0
|
||||
20250429,160400,540011055,9000,9000,9000,9000,0
|
||||
20250429,160300,540011055,9000,9000,9000,9000,0
|
||||
20250429,160200,540011055,9000,9000,9000,9000,0
|
||||
20250429,160100,540011055,9000,9000,9000,9000,0
|
||||
20250429,160000,540011055,9000,9000,9000,9000,0
|
||||
20250429,155900,540011055,9000,9000,9000,9000,0
|
||||
20250429,155800,540011055,9000,9000,9000,9000,0
|
||||
20250429,155700,540011055,9000,9000,9000,9000,0
|
||||
20250429,155600,540011055,9000,9000,9000,9000,0
|
||||
20250429,155500,540011055,9000,9000,9000,9000,0
|
||||
20250429,155400,540011055,9000,9000,9000,9000,0
|
||||
20250429,155300,540011055,9000,9000,9000,9000,0
|
||||
20250429,155200,540011055,9000,9000,9000,9000,0
|
||||
20250429,155100,540011055,9000,9000,9000,9000,0
|
||||
20250429,155000,540011055,9000,9000,9000,9000,0
|
||||
20250429,154900,540011055,9000,9000,9000,9000,0
|
||||
20250429,154800,540011055,9000,9000,9000,9000,436
|
||||
20250429,154700,540011055,9000,9000,9000,9000,0
|
||||
20250429,154600,540011055,9000,9000,9000,9000,0
|
||||
20250429,154500,540011055,9000,9000,9000,9000,0
|
||||
20250429,154400,540011055,9000,9000,9000,9000,0
|
||||
20250429,154300,540011055,9000,9000,9000,9000,0
|
||||
20250429,154200,540011055,9000,9000,9000,9000,0
|
||||
20250429,154100,540011055,9000,9000,9000,9000,0
|
||||
20250429,154000,540011055,9000,9000,9000,9000,0
|
||||
20250429,153900,540011055,9000,9000,9000,9000,0
|
||||
20250429,153800,540011055,9000,9000,9000,9000,0
|
||||
20250429,153700,540011055,9000,9000,9000,9000,0
|
||||
20250429,153600,540011055,9000,9000,9000,9000,0
|
||||
20250429,153500,540011055,9000,9000,9000,9000,0
|
||||
20250429,153400,540011055,9000,9000,9000,9000,0
|
||||
20250429,153300,540011055,9000,9000,9000,9000,0
|
||||
20250429,153200,540011055,9000,9000,9000,9000,0
|
||||
20250429,153100,540011055,9000,9000,9000,9000,0
|
||||
20250429,153000,540011055,9000,9000,9000,9000,436
|
||||
20250429,152900,536087055,9000,9000,9000,9000,0
|
||||
20250429,152800,536087055,9000,9000,9000,9000,0
|
||||
20250429,152700,536087055,9000,9000,9000,9000,0
|
||||
20250429,152600,536087055,9000,9000,9000,9000,0
|
||||
20250429,152500,536087055,9000,9000,9000,9000,0
|
||||
20250429,152400,536087055,9000,9000,9000,9000,0
|
||||
20250429,152300,536087055,9000,9000,9000,9000,0
|
||||
20250429,152200,536087055,9000,9000,9000,9000,0
|
||||
20250429,152100,536087055,9000,9000,9000,9000,0
|
||||
20250429,152000,536087055,9000,9000,9000,9000,0
|
||||
20250429,151900,536087055,9000,9000,9000,8980,167
|
||||
20250429,151800,534587275,8980,8980,8980,8980,0
|
||||
20250429,151700,534587275,8980,8980,8980,8980,0
|
||||
20250429,151600,534587275,8980,8990,8990,8980,381
|
||||
20250429,151500,531164865,9000,9000,9000,9000,19
|
||||
20250429,151400,530993865,9000,9000,9000,9000,0
|
||||
20250429,151300,530993865,9000,9000,9000,9000,15
|
||||
20250429,151200,530858865,9000,9000,9000,9000,23
|
||||
20250429,151100,530651865,9010,9010,9010,9010,0
|
||||
20250429,151000,530651865,9010,9010,9010,9010,129
|
||||
20250429,150900,529489575,9000,9000,9000,9000,0
|
||||
20250429,150800,529489575,9000,9000,9000,9000,0
|
||||
20250429,150700,529489575,9000,9000,9000,9000,0
|
||||
20250429,150600,529489575,9000,9000,9000,9000,77
|
||||
20250429,150500,528796575,9000,9000,9000,9000,0
|
||||
20250429,150400,528796575,9000,8990,9000,8990,372
|
||||
20250429,150300,525451245,8970,8970,8970,8970,0
|
||||
20250429,150200,525451245,8970,8970,8970,8970,0
|
||||
20250429,150100,525451245,8970,8970,8970,8970,0
|
||||
20250429,150000,525451245,8970,8970,8970,8970,0
|
||||
20250429,145900,525451245,8970,8970,8970,8970,0
|
||||
20250429,145800,525451245,8970,8970,8970,8970,0
|
||||
20250429,145700,525451245,8970,8970,8970,8970,0
|
||||
20250429,145600,525451245,8970,8970,8970,8970,0
|
||||
20250429,145500,525451245,8970,8985,8985,8970,200
|
||||
20250429,145400,523657020,8990,8990,8990,8990,0
|
||||
20250429,145300,523657020,8990,8990,8990,8990,20
|
||||
20250429,145200,523477220,9000,9000,9000,9000,0
|
||||
20250429,145100,523477220,9000,9000,9000,9000,0
|
||||
20250429,145000,523477220,9000,9000,9000,9000,0
|
||||
20250429,144900,523477220,9000,9000,9000,9000,0
|
||||
20250429,144800,523477220,9000,9000,9000,9000,0
|
||||
20250429,144700,523477220,9000,9000,9000,9000,0
|
||||
20250429,144600,523477220,9000,9000,9000,9000,0
|
||||
20250429,144500,523477220,9000,9000,9000,9000,1
|
||||
20250429,144400,523468220,9000,9000,9000,9000,0
|
||||
20250429,144300,523468220,9000,8990,9000,8990,58
|
||||
20250429,144200,522946740,8970,8970,8970,8970,0
|
||||
20250429,144100,522946740,8970,8970,8970,8970,0
|
||||
20250429,144000,522946740,8970,8960,8970,8960,102
|
||||
20250429,143900,522032800,8960,8960,8960,8960,0
|
||||
20250429,143800,522032800,8960,8960,8960,8950,1116
|
||||
20250429,143700,512033850,9020,9020,9020,9020,0
|
||||
20250429,143600,512033850,9020,9020,9020,9020,0
|
||||
20250429,143500,512033850,9020,9020,9020,9020,0
|
||||
20250429,143400,512033850,9020,9020,9020,9020,0
|
||||
20250429,143300,512033850,9020,9020,9020,9020,0
|
||||
20250429,143200,512033850,9020,9020,9020,9020,0
|
||||
20250429,143100,512033850,9020,9020,9020,9020,0
|
||||
20250429,143000,512033850,9020,9020,9020,9020,0
|
||||
20250429,142900,512033850,9020,9020,9020,9020,53
|
||||
20250429,142800,511555790,8940,8940,8940,8940,0
|
||||
20250429,142700,511555790,8940,8940,8940,8940,0
|
||||
20250429,142600,511555790,8940,8940,8940,8940,0
|
||||
20250429,142500,511555790,8940,8940,8940,8940,0
|
||||
20250429,142400,511555790,8940,8940,8940,8940,0
|
||||
20250429,142300,511555790,8940,8940,8940,8940,0
|
||||
20250429,142200,511555790,8940,8980,8980,8930,230
|
||||
20250429,142100,509499690,8980,8980,8980,8980,0
|
||||
20250429,142000,509499690,8980,8980,8980,8980,100
|
||||
20250429,141900,508601690,9040,9030,9040,9030,111
|
||||
20250429,141800,507599170,9030,9030,9030,9030,20
|
||||
20250429,141700,507418570,9000,9000,9000,9000,0
|
||||
20250429,141600,507418570,9000,9000,9000,9000,161
|
||||
20250429,141500,505969570,9030,9030,9030,9030,0
|
||||
20250429,141400,505969570,9030,9030,9030,9030,3
|
||||
20250429,141300,505942480,8990,8990,8990,8990,130
|
||||
20250429,141200,504773780,8980,8980,8980,8980,200
|
||||
20250429,141100,502977780,8980,8980,8980,8980,270
|
||||
20250429,141000,500553180,8980,8980,8980,8980,0
|
||||
20250429,140900,500553180,8980,9000,9000,8980,84
|
||||
20250429,140800,499797220,8980,8980,8980,8980,0
|
||||
20250429,140700,499797220,8980,8980,8980,8980,0
|
||||
20250429,140600,499797220,8980,8980,8980,8980,127
|
||||
20250429,140500,498656760,9000,9000,9000,9000,0
|
||||
20250429,140400,498656760,9000,9000,9000,9000,0
|
||||
20250429,140300,498656760,9000,9000,9000,9000,0
|
||||
20250429,140200,498656760,9000,9000,9000,9000,0
|
||||
20250429,140100,498656760,9000,9000,9000,9000,0
|
||||
20250429,140000,498656760,9000,9000,9000,9000,0
|
||||
20250429,135900,498656760,9000,9000,9000,9000,0
|
||||
20250429,135800,498656760,9000,9000,9000,9000,0
|
||||
20250429,135700,498656760,9000,9000,9000,9000,253
|
||||
20250429,135600,496379760,9000,9000,9000,9000,0
|
||||
20250429,135500,496379760,9000,9000,9000,9000,1
|
||||
20250429,135400,496370760,8990,9050,9050,8990,467
|
||||
20250429,135300,492148290,9040,9040,9040,9040,0
|
||||
20250429,135200,492148290,9040,9040,9040,9040,162
|
||||
20250429,135100,490683810,8990,8990,8990,8990,0
|
||||
20250429,135000,490683810,8990,8990,8990,8990,0
|
||||
20250429,134900,490683810,8990,8990,8990,8990,0
|
||||
20250429,134800,490683810,8990,8990,8990,8990,0
|
||||
20250429,134700,490683810,8990,8990,8990,8990,0
|
||||
20250429,134600,490683810,8990,8990,8990,8990,0
|
||||
20250429,134500,490683810,8990,8990,8990,8990,0
|
||||
20250429,134400,490683810,8990,8990,8990,8990,0
|
||||
20250429,134300,490683810,8990,8990,8990,8990,0
|
||||
20250429,134200,490683810,8990,8990,8990,8990,0
|
||||
20250429,134100,490683810,8990,9000,9000,8990,224
|
||||
20250429,134000,488667950,9040,9040,9040,9040,0
|
||||
20250429,133900,488667950,9040,9040,9040,9040,0
|
||||
20250429,133800,488667950,9040,9040,9040,9040,0
|
||||
20250429,133700,488667950,9040,9040,9040,9040,0
|
||||
20250429,133600,488667950,9040,9040,9040,9040,20
|
||||
20250429,133500,488487150,9030,9030,9030,9030,0
|
||||
20250429,133400,488487150,9030,9030,9030,9030,33
|
||||
20250429,133300,488189160,9030,9030,9030,9030,0
|
||||
20250429,133200,488189160,9030,9030,9030,9030,20
|
||||
20250429,133100,488008560,9020,9020,9020,9020,0
|
||||
20250429,133000,488008560,9020,9020,9020,9020,0
|
||||
20250429,132900,488008560,9020,9020,9020,9020,0
|
||||
20250429,132800,488008560,9020,9020,9020,9020,0
|
||||
20250429,132700,488008560,9020,9020,9020,9020,0
|
||||
20250429,132600,488008560,9020,9020,9020,9020,0
|
||||
20250429,132500,488008560,9020,9020,9020,9020,0
|
||||
20250429,132400,488008560,9020,9020,9020,9020,0
|
||||
20250429,132300,488008560,9020,9030,9030,9020,3689
|
||||
20250429,132200,454724080,9050,9050,9050,9050,0
|
||||
20250429,132100,454724080,9050,9050,9050,9050,0
|
||||
20250429,132000,454724080,9050,9050,9050,9050,0
|
||||
20250429,131900,454724080,9050,9050,9050,9050,58
|
||||
20250429,131800,454199180,9050,9050,9050,9050,0
|
||||
20250429,131700,454199180,9050,9050,9050,9050,0
|
||||
20250429,131600,454199180,9050,9050,9050,9050,0
|
||||
20250429,131500,454199180,9050,9050,9050,9050,0
|
||||
20250429,131400,454199180,9050,9050,9050,9050,0
|
||||
20250429,131300,454199180,9050,9050,9050,9050,250
|
||||
20250429,131200,451936680,9050,9050,9050,9050,200
|
||||
20250429,131100,450126680,9060,9060,9060,9060,0
|
||||
20250429,131000,450126680,9060,9060,9060,9060,0
|
||||
20250429,130900,450126680,9060,9060,9060,9060,0
|
||||
20250429,130800,450126680,9060,9060,9060,9060,0
|
||||
20250429,130700,450126680,9060,9050,9070,9050,300
|
||||
20250429,130600,447407750,9060,9060,9060,9060,0
|
||||
20250429,130500,447407750,9060,9060,9060,9060,0
|
||||
20250429,130400,447407750,9060,9060,9060,9060,94
|
||||
20250429,130300,446556110,9090,9090,9090,9090,0
|
||||
20250429,130200,446556110,9090,9090,9090,9090,0
|
||||
20250429,130100,446556110,9090,9090,9090,9090,0
|
||||
20250429,130000,446556110,9090,9090,9090,9090,0
|
||||
20250429,125900,446556110,9090,9070,9090,9070,531
|
||||
20250429,125800,441734560,9070,9070,9070,9070,1
|
||||
20250429,125700,441725490,9050,9050,9050,9050,0
|
||||
20250429,125600,441725490,9050,9050,9050,9050,0
|
||||
20250429,125500,441725490,9050,9070,9070,9050,99
|
||||
20250429,125400,440829520,9080,9080,9080,9080,0
|
||||
20250429,125300,440829520,9080,9080,9080,9080,0
|
||||
20250429,125200,440829520,9080,9080,9080,9080,3
|
||||
20250429,125100,440802280,9080,9080,9080,9080,0
|
||||
20250429,125000,440802280,9080,9070,9080,9070,111
|
||||
20250429,124900,439795260,9070,9070,9070,9070,0
|
||||
20250429,124800,439795260,9070,9070,9070,9070,0
|
||||
20250429,124700,439795260,9070,9070,9070,9070,0
|
||||
20250429,124600,439795260,9070,9070,9070,9070,0
|
||||
20250429,124500,439795260,9070,9070,9070,9070,1
|
||||
20250429,124400,439786190,9060,9060,9060,9060,0
|
||||
20250429,124300,439786190,9060,9060,9060,9060,0
|
||||
20250429,124200,439786190,9060,9060,9060,9060,0
|
||||
20250429,124100,439786190,9060,9060,9060,9060,0
|
||||
20250429,124000,439786190,9060,9060,9060,9060,1
|
||||
20250429,123900,439777130,9060,9060,9060,9060,3
|
||||
20250429,123800,439749950,9060,9060,9060,9060,0
|
||||
20250429,123700,439749950,9060,9060,9060,9060,0
|
||||
20250429,123600,439749950,9060,9070,9070,9060,200
|
||||
20250429,123500,437937290,9080,9080,9080,9080,64
|
||||
20250429,123400,437356170,9100,9100,9100,9100,0
|
||||
20250429,123300,437356170,9100,9100,9100,9100,0
|
||||
20250429,123200,437356170,9100,9100,9100,9100,0
|
||||
20250429,123100,437356170,9100,9100,9100,9100,7
|
||||
20250429,123000,437292470,9100,9100,9100,9100,40
|
||||
20250429,122900,436928470,9100,9100,9100,9100,80
|
||||
20250429,122800,436200470,9150,9150,9150,9150,0
|
||||
20250429,122700,436200470,9150,9150,9150,9150,0
|
||||
20250429,122600,436200470,9150,9150,9150,9150,0
|
||||
20250429,122500,436200470,9150,9150,9150,9150,0
|
||||
20250429,122400,436200470,9150,9150,9150,9150,0
|
||||
20250429,122300,436200470,9150,9150,9150,9150,191
|
||||
20250429,122200,434452820,9110,9110,9110,9110,0
|
||||
20250429,122100,434452820,9110,9110,9110,9110,242
|
||||
20250429,122000,432248200,9160,9160,9160,9160,0
|
||||
20250429,121900,432248200,9160,9160,9160,9160,71
|
||||
20250429,121800,431597840,9160,9160,9160,9160,2
|
||||
20250429,121700,431579520,9170,9170,9170,9170,8
|
||||
20250429,121600,431506160,9140,9140,9140,9140,2
|
||||
20250429,121500,431487880,9140,9050,9140,9050,2244
|
||||
20250429,121400,411041680,9090,9040,9090,9040,784
|
||||
20250429,121300,403924950,9020,9020,9020,9020,0
|
||||
20250429,121200,403924950,9020,9020,9020,9020,400
|
||||
20250429,121100,400316950,9020,9020,9020,9020,0
|
||||
20250429,121000,400316950,9020,9020,9020,9020,0
|
||||
20250429,120900,400316950,9020,9020,9020,9020,10
|
||||
20250429,120800,400226750,9070,9070,9070,9070,0
|
||||
20250429,120700,400226750,9070,9070,9070,9070,0
|
||||
20250429,120600,400226750,9070,9070,9070,9070,0
|
||||
20250429,120500,400226750,9070,9070,9070,9070,0
|
||||
20250429,120400,400226750,9070,9070,9070,9070,0
|
||||
20250429,120300,400226750,9070,9070,9070,9070,204
|
||||
20250429,120200,398376470,9060,9060,9060,9060,4
|
||||
20250429,120100,398340230,9050,9050,9060,9050,11
|
||||
20250429,120000,398240610,8990,8990,8990,8990,0
|
||||
20250429,115900,398240610,8990,8990,8990,8990,0
|
||||
20250429,115800,398240610,8990,8990,8990,8990,17
|
||||
20250429,115700,398087780,9000,9000,9000,9000,0
|
||||
20250429,115600,398087780,9000,9000,9000,9000,0
|
||||
20250429,115500,398087780,9000,9000,9000,9000,0
|
||||
20250429,115400,398087780,9000,9000,9000,9000,0
|
||||
20250429,115300,398087780,9000,9010,9010,9000,60
|
||||
20250429,115200,397547520,9010,9010,9010,9010,0
|
||||
20250429,115100,397547520,9010,9030,9030,9010,280
|
||||
20250429,115000,395020380,9030,9030,9030,9030,1
|
||||
20250429,114900,395011350,9020,9020,9020,9020,0
|
||||
20250429,114800,395011350,9020,9030,9030,9020,20
|
||||
20250429,114700,394830780,9120,9120,9120,9120,0
|
||||
20250429,114600,394830780,9120,9000,9120,9000,2161
|
||||
20250429,114500,375257060,8950,8950,8950,8950,0
|
||||
20250429,114400,375257060,8950,8920,8950,8920,1189
|
||||
20250429,114300,364632410,8870,8850,8870,8850,1663
|
||||
20250429,114200,349888080,8870,8870,8870,8870,0
|
||||
20250429,114100,349888080,8870,8870,8870,8870,0
|
||||
20250429,114000,349888080,8870,8860,8870,8860,489
|
||||
20250429,113900,345555110,8850,8800,8850,8800,601
|
||||
20250429,113800,340236460,8860,8860,8860,8860,0
|
||||
20250429,113700,340236460,8860,8860,8860,8860,0
|
||||
20250429,113600,340236460,8860,8860,8860,8860,0
|
||||
20250429,113500,340236460,8860,8860,8860,8860,0
|
||||
20250429,113400,340236460,8860,8860,8860,8860,0
|
||||
20250429,113300,340236460,8860,8840,8860,8840,575
|
||||
20250429,113200,335149940,8810,8810,8810,8810,0
|
||||
20250429,113100,335149940,8810,8810,8810,8810,0
|
||||
20250429,113000,335149940,8810,8810,8810,8810,0
|
||||
20250429,112900,335149940,8810,8810,8810,8810,0
|
||||
20250429,112800,335149940,8810,8810,8810,8810,0
|
||||
20250429,112700,335149940,8810,8810,8810,8810,0
|
||||
20250429,112600,335149940,8810,8810,8810,8810,0
|
||||
20250429,112500,335149940,8810,8790,8810,8790,729
|
||||
20250429,112400,328738550,8810,8810,8810,8810,0
|
||||
20250429,112300,328738550,8810,8810,8810,8810,0
|
||||
20250429,112200,328738550,8810,8810,8810,8810,0
|
||||
20250429,112100,328738550,8810,8810,8810,8810,0
|
||||
20250429,112000,328738550,8810,8810,8810,8810,0
|
||||
20250429,111900,328738550,8810,8810,8810,8810,0
|
||||
20250429,111800,328738550,8810,8810,8810,8810,0
|
||||
20250429,111700,328738550,8810,8810,8810,8810,0
|
||||
20250429,111600,328738550,8810,8810,8810,8810,0
|
||||
20250429,111500,328738550,8810,8810,8810,8810,0
|
||||
20250429,111400,328738550,8810,8810,8810,8810,0
|
||||
20250429,111300,328738550,8810,8800,8810,8800,121
|
||||
20250429,111200,327673740,8780,8760,8780,8760,225
|
||||
20250429,111100,325702500,8770,8770,8770,8770,0
|
||||
20250429,111000,325702500,8770,8790,8790,8770,216
|
||||
20250429,110900,323807250,8800,8820,8820,8800,498
|
||||
20250429,110800,319423820,8840,8840,8840,8840,0
|
||||
20250429,110700,319423820,8840,8840,8840,8840,0
|
||||
20250429,110600,319423820,8840,8840,8840,8840,0
|
||||
20250429,110500,319423820,8840,8840,8840,8840,0
|
||||
20250429,110400,319423820,8840,8820,8840,8820,230
|
||||
20250429,110300,317391220,8820,8820,8820,8820,0
|
||||
20250429,110200,317391220,8820,8820,8820,8820,0
|
||||
20250429,110100,317391220,8820,8820,8820,8820,200
|
||||
20250429,110000,315627220,8820,8820,8820,8820,0
|
||||
20250429,105900,315627220,8820,8820,8820,8820,0
|
||||
20250429,105800,315627220,8820,8820,8820,8820,0
|
||||
20250429,105700,315627220,8820,8910,8910,8820,1062
|
||||
20250429,105600,306231160,8910,8910,8910,8910,1
|
||||
20250429,105500,306222250,8910,8910,8910,8910,51
|
||||
20250429,105400,305767840,8940,9000,9010,8940,758
|
||||
20250429,105300,298960310,9000,8940,9000,8940,712
|
||||
20250429,105200,292577570,8930,8930,8930,8930,401
|
||||
20250429,105100,288996640,8870,8870,8870,8870,1
|
||||
20250429,105000,288987770,8870,8870,8870,8870,766
|
||||
20250429,104900,282193350,8900,8900,8900,8900,0
|
||||
20250429,104800,282193350,8900,8890,8900,8890,198
|
||||
20250429,104700,280431230,8900,8900,8900,8900,2
|
||||
20250429,104600,280413430,8870,8900,8900,8870,27
|
||||
20250429,104500,280173730,8910,8910,8910,8910,0
|
||||
20250429,104400,280173730,8910,8910,8910,8910,100
|
||||
20250429,104300,279282730,8910,8910,8910,8910,0
|
||||
20250429,104200,279282730,8910,8910,8910,8910,45
|
||||
20250429,104100,278881780,8900,8870,8900,8870,253
|
||||
20250429,104000,276632680,8830,8830,8870,8830,31
|
||||
20250429,103900,276358590,8830,8830,8830,8830,0
|
||||
20250429,103800,276358590,8830,8830,8830,8830,0
|
||||
20250429,103700,276358590,8830,8830,8830,8830,0
|
||||
20250429,103600,276358590,8830,8830,8830,8830,50
|
||||
20250429,103500,275917090,8830,8830,8830,8830,68
|
||||
20250429,103400,275316650,8830,8830,8830,8830,56
|
||||
20250429,103300,274822170,8830,8830,8870,8830,32
|
||||
20250429,103200,274539170,8830,8880,8880,8830,120
|
||||
20250429,103100,273479520,8880,8880,8880,8880,0
|
||||
20250429,103000,273479520,8880,8880,8880,8880,0
|
||||
20250429,102900,273479520,8880,8880,8880,8880,0
|
||||
20250429,102800,273479520,8880,8880,8880,8880,0
|
||||
20250429,102700,273479520,8880,8880,8880,8880,55
|
||||
20250429,102600,272991120,8880,8880,8880,8880,0
|
||||
20250429,102500,272991120,8880,8880,8880,8880,13
|
||||
20250429,102400,272875680,8870,8870,8870,8870,6
|
||||
20250429,102300,272822460,8810,8810,8810,8810,0
|
||||
20250429,102200,272822460,8810,8810,8810,8810,17
|
||||
20250429,102100,272672690,8820,8820,8820,8820,0
|
||||
20250429,102000,272672690,8820,8820,8820,8820,0
|
||||
20250429,101900,272672690,8820,8820,8820,8820,8
|
||||
20250429,101800,272602130,8820,8890,8890,8810,178
|
||||
20250429,101700,271022110,8890,8890,8890,8890,0
|
||||
20250429,101600,271022110,8890,8890,8890,8890,213
|
||||
20250429,101500,269128540,8970,8970,8970,8970,0
|
||||
20250429,101400,269128540,8970,8840,8970,8840,5963
|
||||
20250429,101300,216010550,8840,8740,8840,8740,3393
|
||||
20250429,101200,186074890,8700,8700,8700,8700,0
|
||||
20250429,101100,186074890,8700,8730,8730,8700,316
|
||||
20250429,101000,183323940,8740,8740,8740,8740,2
|
||||
20250429,100900,183306460,8840,8840,8840,8840,0
|
||||
20250429,100800,183306460,8840,8840,8840,8840,10
|
||||
20250429,100700,183218060,8850,8850,8850,8850,0
|
||||
20250429,100600,183218060,8850,8840,8850,8830,1833
|
||||
20250429,100500,167007750,8850,8740,8850,8740,3226
|
||||
20250429,100400,138651840,8740,8710,8740,8710,2000
|
||||
20250429,100300,121172090,8670,8670,8670,8670,0
|
||||
20250429,100200,121172090,8670,8670,8670,8670,0
|
||||
20250429,100100,121172090,8670,8680,8680,8670,52
|
||||
20250429,100000,120721110,8680,8680,8680,8680,0
|
||||
20250429,095900,120721110,8680,8680,8680,8680,1
|
||||
20250429,095800,120712430,8770,8750,8770,8750,454
|
||||
20250429,095700,116733150,8760,8760,8770,8760,2684
|
||||
20250429,095600,93221020,8770,8640,8770,8640,3523
|
||||
20250429,095500,62551900,8600,8600,8670,8600,1447
|
||||
20250429,095400,50050180,8600,8600,8600,8600,0
|
||||
20250429,095300,50050180,8600,8600,8600,8600,0
|
||||
20250429,095200,50050180,8600,8600,8600,8600,0
|
||||
20250429,095100,50050180,8600,8600,8600,8600,0
|
||||
20250429,095000,50050180,8600,8600,8600,8600,0
|
||||
20250429,094900,50050180,8600,8600,8600,8600,10
|
||||
20250429,094800,49964180,8600,8600,8600,8600,50
|
||||
20250429,094700,49534180,8600,8600,8600,8600,100
|
||||
20250429,094600,48674180,8580,8590,8590,8580,458
|
||||
20250429,094500,44743960,8590,8620,8620,8590,537
|
||||
20250429,094400,40126040,8670,8670,8670,8670,0
|
||||
20250429,094300,40126040,8670,8670,8670,8670,0
|
||||
20250429,094200,40126040,8670,8670,8670,8670,0
|
||||
20250429,094100,40126040,8670,8650,8670,8650,1281
|
||||
20250429,094000,29045370,8650,8650,8650,8650,20
|
||||
20250429,093900,28872370,8600,8600,8600,8600,10
|
||||
20250429,093800,28786370,8600,8620,8620,8600,22
|
||||
20250429,093700,28596860,8650,8650,8650,8650,0
|
||||
20250429,093600,28596860,8650,8670,8670,8650,198
|
||||
20250429,093500,26883880,8670,8670,8670,8670,0
|
||||
20250429,093400,26883880,8670,8670,8670,8670,0
|
||||
20250429,093300,26883880,8670,8700,8700,8660,547
|
||||
20250429,093200,22136050,8690,8690,8690,8690,2
|
||||
20250429,093100,22118670,8690,8690,8700,8690,38
|
||||
20250429,093000,21788220,8680,8670,8680,8660,223
|
||||
20250429,092900,19852710,8650,8660,8660,8650,166
|
||||
20250429,092800,18416610,8650,8650,8650,8650,0
|
||||
20250429,092700,18416610,8650,8650,8650,8650,0
|
||||
20250429,092600,18416610,8650,8650,8650,8650,5
|
||||
20250429,092500,18373360,8700,8700,8700,8700,0
|
||||
20250429,092400,18373360,8700,8700,8700,8700,0
|
||||
20250429,092300,18373360,8700,8700,8700,8700,0
|
||||
20250429,092200,18373360,8700,8700,8700,8700,0
|
||||
20250429,092100,18373360,8700,8700,8700,8700,0
|
||||
20250429,092000,18373360,8700,8700,8700,8700,0
|
||||
20250429,091900,18373360,8700,8690,8710,8560,362
|
||||
20250429,091800,15242810,8620,8630,8630,8620,229
|
||||
20250429,091700,13267130,8640,8660,8660,8640,260
|
||||
20250429,091600,11018550,8770,8770,8770,8770,1
|
||||
20250429,091500,11009780,8690,8690,8690,8690,0
|
||||
20250429,091400,11009780,8690,8690,8690,8690,20
|
||||
20250429,091300,10835980,8660,8680,8680,8660,542
|
||||
20250429,091200,6131520,8690,8730,8730,8690,176
|
||||
20250429,091100,4600880,8810,8810,8810,8810,0
|
||||
20250429,091000,4600880,8810,8800,8810,8800,9
|
||||
20250429,090900,4521660,8680,8680,8680,8680,101
|
||||
20250429,090800,3644980,8680,8680,8680,8680,0
|
||||
20250429,090700,3644980,8680,8680,8680,8600,326
|
||||
20250429,090600,837310,8860,8870,8870,8860,55
|
||||
20250429,090500,349470,8870,8870,8870,8870,0
|
||||
20250429,090400,349470,8870,8850,8870,8850,20
|
||||
20250429,090300,172300,8900,8900,8900,8900,0
|
||||
20250429,090200,172300,8900,8900,8900,8900,0
|
||||
20250429,090100,172300,8900,8900,8900,8900,0
|
||||
20250429,090000,172300,8900,8600,8900,8600,20
|
||||
|
Reference in New Issue
Block a user