Update 2025-04-29 2740 candle_min
This commit is contained in:
627
064820/min/candle-20250429.csv
Normal file
627
064820/min/candle-20250429.csv
Normal file
@@ -0,0 +1,627 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,192500,874409675,6640,6640,6640,6640,475
|
||||
20250429,192400,874409675,6640,6640,6640,6640,0
|
||||
20250429,192300,874409675,6640,6640,6640,6640,0
|
||||
20250429,192200,874409675,6640,6640,6640,6640,0
|
||||
20250429,192100,874409675,6640,6640,6640,6640,0
|
||||
20250429,192000,874409675,6640,6640,6640,6640,0
|
||||
20250429,191900,874409675,6640,6640,6640,6640,0
|
||||
20250429,191800,874409675,6640,6640,6640,6640,0
|
||||
20250429,191700,874409675,6640,6640,6640,6640,0
|
||||
20250429,191600,874409675,6640,6640,6640,6640,0
|
||||
20250429,191500,874409675,6640,6640,6640,6640,0
|
||||
20250429,191400,874409675,6640,6640,6640,6640,0
|
||||
20250429,191300,874409675,6640,6640,6640,6640,0
|
||||
20250429,191200,874409675,6640,6640,6640,6640,0
|
||||
20250429,191100,874409675,6640,6640,6640,6640,0
|
||||
20250429,191000,874409675,6640,6640,6640,6640,0
|
||||
20250429,190900,874409675,6640,6640,6640,6640,0
|
||||
20250429,190800,874409675,6640,6640,6640,6640,0
|
||||
20250429,190700,874409675,6640,6640,6640,6640,0
|
||||
20250429,190600,874409675,6640,6640,6640,6640,0
|
||||
20250429,190500,874409675,6640,6640,6640,6640,0
|
||||
20250429,190400,874409675,6640,6640,6640,6640,0
|
||||
20250429,190300,874409675,6640,6640,6640,6640,0
|
||||
20250429,190200,874409675,6640,6640,6640,6640,0
|
||||
20250429,190100,874409675,6640,6640,6640,6640,0
|
||||
20250429,190000,874409675,6640,6640,6640,6640,0
|
||||
20250429,185900,874409675,6640,6640,6640,6640,0
|
||||
20250429,185800,874409675,6640,6640,6640,6640,0
|
||||
20250429,185700,874409675,6640,6640,6640,6640,0
|
||||
20250429,185600,874409675,6640,6640,6640,6640,0
|
||||
20250429,185500,874409675,6640,6640,6640,6640,475
|
||||
20250429,185400,874409675,6640,6640,6640,6640,0
|
||||
20250429,185300,874409675,6640,6640,6640,6640,0
|
||||
20250429,185200,874409675,6640,6640,6640,6640,0
|
||||
20250429,185100,874409675,6640,6640,6640,6640,0
|
||||
20250429,185000,874409675,6640,6640,6640,6640,0
|
||||
20250429,184900,874409675,6640,6640,6640,6640,0
|
||||
20250429,184800,874409675,6640,6640,6640,6640,0
|
||||
20250429,184700,874409675,6640,6640,6640,6640,0
|
||||
20250429,184600,874409675,6640,6640,6640,6640,0
|
||||
20250429,184500,874409675,6640,6640,6640,6640,0
|
||||
20250429,184400,874409675,6640,6640,6640,6640,0
|
||||
20250429,184300,874409675,6640,6640,6640,6640,0
|
||||
20250429,184200,874409675,6640,6640,6640,6640,0
|
||||
20250429,184100,874409675,6640,6640,6640,6640,0
|
||||
20250429,184000,874409675,6640,6640,6640,6640,0
|
||||
20250429,183900,874409675,6640,6640,6640,6640,0
|
||||
20250429,183800,874409675,6640,6640,6640,6640,0
|
||||
20250429,183700,874409675,6640,6640,6640,6640,0
|
||||
20250429,183600,874409675,6640,6640,6640,6640,0
|
||||
20250429,183500,874409675,6640,6640,6640,6640,0
|
||||
20250429,183400,874409675,6640,6640,6640,6640,0
|
||||
20250429,183300,874409675,6640,6640,6640,6640,0
|
||||
20250429,183200,874409675,6640,6640,6640,6640,0
|
||||
20250429,183100,874409675,6640,6640,6640,6640,0
|
||||
20250429,183000,874409675,6640,6640,6640,6640,0
|
||||
20250429,182900,874409675,6640,6640,6640,6640,0
|
||||
20250429,182800,874409675,6640,6640,6640,6640,0
|
||||
20250429,182700,874409675,6640,6640,6640,6640,0
|
||||
20250429,182600,874409675,6640,6640,6640,6640,0
|
||||
20250429,182500,874409675,6640,6640,6640,6640,475
|
||||
20250429,182400,874409675,6640,6640,6640,6640,0
|
||||
20250429,182300,874409675,6640,6640,6640,6640,0
|
||||
20250429,182200,874409675,6640,6640,6640,6640,0
|
||||
20250429,182100,874409675,6640,6640,6640,6640,0
|
||||
20250429,182000,874409675,6640,6640,6640,6640,0
|
||||
20250429,181900,874409675,6640,6640,6640,6640,0
|
||||
20250429,181800,874409675,6640,6640,6640,6640,0
|
||||
20250429,181700,874409675,6640,6640,6640,6640,0
|
||||
20250429,181600,874409675,6640,6640,6640,6640,0
|
||||
20250429,181500,874409675,6640,6640,6640,6640,0
|
||||
20250429,181400,874409675,6640,6640,6640,6640,0
|
||||
20250429,181300,874409675,6640,6640,6640,6640,0
|
||||
20250429,181200,874409675,6640,6640,6640,6640,0
|
||||
20250429,181100,874409675,6640,6640,6640,6640,0
|
||||
20250429,181000,874409675,6640,6640,6640,6640,0
|
||||
20250429,180900,874409675,6640,6640,6640,6640,0
|
||||
20250429,180800,874409675,6640,6640,6640,6640,0
|
||||
20250429,180700,874409675,6640,6640,6640,6640,0
|
||||
20250429,180600,874409675,6640,6640,6640,6640,0
|
||||
20250429,180500,874409675,6640,6640,6640,6640,0
|
||||
20250429,180400,874409675,6640,6640,6640,6640,0
|
||||
20250429,180300,874409675,6640,6640,6640,6640,0
|
||||
20250429,180200,874409675,6640,6640,6640,6640,0
|
||||
20250429,180100,874409675,6640,6640,6640,6640,0
|
||||
20250429,180000,874409675,6640,6640,6640,6640,0
|
||||
20250429,175900,874409675,6640,6640,6640,6640,0
|
||||
20250429,175800,874409675,6640,6640,6640,6640,0
|
||||
20250429,175700,874409675,6640,6640,6640,6640,0
|
||||
20250429,175600,874409675,6640,6640,6640,6640,0
|
||||
20250429,175500,874409675,6640,6640,6640,6640,475
|
||||
20250429,175400,874409675,6640,6640,6640,6640,0
|
||||
20250429,175300,874409675,6640,6640,6640,6640,0
|
||||
20250429,175200,874409675,6640,6640,6640,6640,0
|
||||
20250429,175100,874409675,6640,6640,6640,6640,0
|
||||
20250429,175000,874409675,6640,6640,6640,6640,0
|
||||
20250429,174900,874409675,6640,6640,6640,6640,0
|
||||
20250429,174800,874409675,6640,6640,6640,6640,0
|
||||
20250429,174700,874409675,6640,6640,6640,6640,0
|
||||
20250429,174600,874409675,6640,6640,6640,6640,0
|
||||
20250429,174500,874409675,6640,6640,6640,6640,0
|
||||
20250429,174400,874409675,6640,6640,6640,6640,0
|
||||
20250429,174300,874409675,6640,6640,6640,6640,0
|
||||
20250429,174200,874409675,6640,6640,6640,6640,0
|
||||
20250429,174100,874409675,6640,6640,6640,6640,0
|
||||
20250429,174000,874409675,6640,6640,6640,6640,0
|
||||
20250429,173900,874409675,6640,6640,6640,6640,0
|
||||
20250429,173800,874409675,6640,6640,6640,6640,0
|
||||
20250429,173700,874409675,6640,6640,6640,6640,0
|
||||
20250429,173600,874409675,6640,6640,6640,6640,0
|
||||
20250429,173500,874409675,6640,6640,6640,6640,0
|
||||
20250429,173400,874409675,6640,6640,6640,6640,0
|
||||
20250429,173300,874409675,6640,6640,6640,6640,0
|
||||
20250429,173200,874409675,6640,6640,6640,6640,0
|
||||
20250429,173100,874409675,6640,6640,6640,6640,0
|
||||
20250429,173000,874409675,6640,6640,6640,6640,0
|
||||
20250429,172900,874409675,6640,6640,6640,6640,0
|
||||
20250429,172800,874409675,6640,6640,6640,6640,0
|
||||
20250429,172700,874409675,6640,6640,6640,6640,0
|
||||
20250429,172600,874409675,6640,6640,6640,6640,0
|
||||
20250429,172500,874409675,6640,6640,6640,6640,475
|
||||
20250429,172400,874409675,6640,6640,6640,6640,0
|
||||
20250429,172300,874409675,6640,6640,6640,6640,0
|
||||
20250429,172200,874409675,6640,6640,6640,6640,0
|
||||
20250429,172100,874409675,6640,6640,6640,6640,0
|
||||
20250429,172000,874409675,6640,6640,6640,6640,0
|
||||
20250429,171900,874409675,6640,6640,6640,6640,0
|
||||
20250429,171800,874409675,6640,6640,6640,6640,0
|
||||
20250429,171700,874409675,6640,6640,6640,6640,0
|
||||
20250429,171600,874409675,6640,6640,6640,6640,0
|
||||
20250429,171500,874409675,6640,6640,6640,6640,0
|
||||
20250429,171400,874409675,6640,6640,6640,6640,0
|
||||
20250429,171300,874409675,6640,6640,6640,6640,0
|
||||
20250429,171200,874409675,6640,6640,6640,6640,0
|
||||
20250429,171100,874409675,6640,6640,6640,6640,0
|
||||
20250429,171000,874409675,6640,6640,6640,6640,0
|
||||
20250429,170900,874409675,6640,6640,6640,6640,0
|
||||
20250429,170800,874409675,6640,6640,6640,6640,0
|
||||
20250429,170700,874409675,6640,6640,6640,6640,0
|
||||
20250429,170600,874409675,6640,6640,6640,6640,0
|
||||
20250429,170500,874409675,6640,6640,6640,6640,0
|
||||
20250429,170400,874409675,6640,6640,6640,6640,0
|
||||
20250429,170300,874409675,6640,6640,6640,6640,0
|
||||
20250429,170200,874409675,6640,6640,6640,6640,0
|
||||
20250429,170100,874409675,6640,6640,6640,6640,0
|
||||
20250429,170000,874409675,6640,6640,6640,6640,0
|
||||
20250429,165900,874409675,6640,6640,6640,6640,0
|
||||
20250429,165800,874409675,6640,6640,6640,6640,0
|
||||
20250429,165700,874409675,6640,6640,6640,6640,0
|
||||
20250429,165600,874409675,6640,6640,6640,6640,0
|
||||
20250429,165500,874409675,6640,6640,6640,6640,475
|
||||
20250429,165400,874409675,6640,6640,6640,6640,0
|
||||
20250429,165300,874409675,6640,6640,6640,6640,0
|
||||
20250429,165200,874409675,6640,6640,6640,6640,0
|
||||
20250429,165100,874409675,6640,6640,6640,6640,0
|
||||
20250429,165000,874409675,6640,6640,6640,6640,0
|
||||
20250429,164900,874409675,6640,6640,6640,6640,0
|
||||
20250429,164800,874409675,6640,6640,6640,6640,0
|
||||
20250429,164700,874409675,6640,6640,6640,6640,0
|
||||
20250429,164600,874409675,6640,6640,6640,6640,0
|
||||
20250429,164500,874409675,6640,6640,6640,6640,0
|
||||
20250429,164400,874409675,6640,6640,6640,6640,0
|
||||
20250429,164300,874409675,6640,6640,6640,6640,0
|
||||
20250429,164200,874409675,6640,6640,6640,6640,0
|
||||
20250429,164100,874409675,6640,6640,6640,6640,0
|
||||
20250429,164000,874409675,6640,6640,6640,6640,0
|
||||
20250429,163900,874409675,6640,6640,6640,6640,0
|
||||
20250429,163800,874409675,6640,6640,6640,6640,0
|
||||
20250429,163700,874409675,6640,6640,6640,6640,0
|
||||
20250429,163600,874409675,6640,6640,6640,6640,0
|
||||
20250429,163500,874409675,6640,6640,6640,6640,0
|
||||
20250429,163400,874409675,6640,6640,6640,6640,0
|
||||
20250429,163300,874409675,6640,6640,6640,6640,0
|
||||
20250429,163200,874409675,6640,6640,6640,6640,0
|
||||
20250429,163100,874409675,6640,6640,6640,6640,0
|
||||
20250429,163000,874409675,6640,6640,6640,6640,0
|
||||
20250429,162900,874409675,6640,6640,6640,6640,0
|
||||
20250429,162800,874409675,6640,6640,6640,6640,0
|
||||
20250429,162700,874409675,6640,6640,6640,6640,0
|
||||
20250429,162600,874409675,6640,6640,6640,6640,0
|
||||
20250429,162500,874409675,6640,6640,6640,6640,475
|
||||
20250429,162400,874409675,6640,6640,6640,6640,0
|
||||
20250429,162300,874409675,6640,6640,6640,6640,0
|
||||
20250429,162200,874409675,6640,6640,6640,6640,0
|
||||
20250429,162100,874409675,6640,6640,6640,6640,0
|
||||
20250429,162000,874409675,6640,6640,6640,6640,0
|
||||
20250429,161900,874409675,6640,6640,6640,6640,0
|
||||
20250429,161800,874409675,6640,6640,6640,6640,0
|
||||
20250429,161700,874409675,6640,6640,6640,6640,0
|
||||
20250429,161600,874409675,6640,6640,6640,6640,0
|
||||
20250429,161500,874409675,6640,6640,6640,6640,0
|
||||
20250429,161400,874409675,6640,6640,6640,6640,0
|
||||
20250429,161300,874409675,6640,6640,6640,6640,0
|
||||
20250429,161200,874409675,6640,6640,6640,6640,0
|
||||
20250429,161100,874409675,6640,6640,6640,6640,0
|
||||
20250429,161000,874409675,6640,6640,6640,6640,0
|
||||
20250429,160900,874409675,6640,6640,6640,6640,0
|
||||
20250429,160800,874409675,6640,6640,6640,6640,0
|
||||
20250429,160700,874409675,6640,6640,6640,6640,0
|
||||
20250429,160600,874409675,6640,6640,6640,6640,0
|
||||
20250429,160500,874409675,6640,6640,6640,6640,0
|
||||
20250429,160400,874409675,6640,6640,6640,6640,0
|
||||
20250429,160300,874409675,6640,6640,6640,6640,0
|
||||
20250429,160200,874409675,6640,6640,6640,6640,0
|
||||
20250429,160100,874409675,6640,6640,6640,6640,0
|
||||
20250429,160000,874409675,6640,6640,6640,6640,0
|
||||
20250429,155900,874409675,6640,6640,6640,6640,0
|
||||
20250429,155800,874409675,6640,6640,6640,6640,0
|
||||
20250429,155700,874409675,6640,6640,6640,6640,0
|
||||
20250429,155600,874409675,6640,6640,6640,6640,0
|
||||
20250429,155500,874409675,6640,6640,6640,6640,475
|
||||
20250429,155400,874409675,6640,6640,6640,6640,0
|
||||
20250429,155300,874409675,6640,6640,6640,6640,0
|
||||
20250429,155200,874409675,6640,6640,6640,6640,0
|
||||
20250429,155100,874409675,6640,6640,6640,6640,0
|
||||
20250429,155000,874409675,6640,6640,6640,6640,0
|
||||
20250429,154900,874409675,6640,6640,6640,6640,0
|
||||
20250429,154800,874409675,6640,6640,6640,6640,0
|
||||
20250429,154700,874409675,6640,6640,6640,6640,0
|
||||
20250429,154600,874409675,6640,6640,6640,6640,0
|
||||
20250429,154500,874409675,6640,6640,6640,6640,0
|
||||
20250429,154400,874409675,6640,6640,6640,6640,0
|
||||
20250429,154300,874409675,6640,6640,6640,6640,0
|
||||
20250429,154200,874409675,6640,6640,6640,6640,0
|
||||
20250429,154100,874409675,6640,6640,6640,6640,0
|
||||
20250429,154000,874409675,6640,6640,6640,6640,0
|
||||
20250429,153900,874409675,6640,6640,6640,6640,0
|
||||
20250429,153800,874409675,6640,6640,6640,6640,0
|
||||
20250429,153700,874409675,6640,6640,6640,6640,0
|
||||
20250429,153600,874409675,6640,6640,6640,6640,0
|
||||
20250429,153500,874409675,6640,6640,6640,6640,0
|
||||
20250429,153400,874409675,6640,6640,6640,6640,0
|
||||
20250429,153300,874409675,6640,6640,6640,6640,0
|
||||
20250429,153200,874409675,6640,6640,6640,6640,0
|
||||
20250429,153100,874409675,6640,6640,6640,6640,0
|
||||
20250429,153000,874409675,6640,6640,6640,6640,475
|
||||
20250429,152900,871255675,6590,6590,6590,6590,0
|
||||
20250429,152800,871255675,6590,6590,6590,6590,0
|
||||
20250429,152700,871255675,6590,6590,6590,6590,0
|
||||
20250429,152600,871255675,6590,6590,6590,6590,0
|
||||
20250429,152500,871255675,6590,6590,6590,6590,0
|
||||
20250429,152400,871255675,6590,6590,6590,6590,0
|
||||
20250429,152300,871255675,6590,6590,6590,6590,0
|
||||
20250429,152200,871255675,6590,6590,6590,6590,0
|
||||
20250429,152100,871255675,6590,6590,6590,6590,0
|
||||
20250429,152000,871255675,6590,6590,6590,6590,0
|
||||
20250429,151900,871255675,6590,6650,6650,6590,134
|
||||
20250429,151800,870367645,6650,6610,6650,6610,1694
|
||||
20250429,151700,859132265,6610,6610,6610,6590,179
|
||||
20250429,151600,857950275,6610,6610,6610,6600,469
|
||||
20250429,151500,854852070,6610,6610,6610,6610,0
|
||||
20250429,151400,854852070,6610,6610,6610,6610,49
|
||||
20250429,151300,854528180,6610,6610,6610,6610,75
|
||||
20250429,151200,854032430,6640,6640,6640,6640,0
|
||||
20250429,151100,854032430,6640,6640,6640,6640,80
|
||||
20250429,151000,853501230,6640,6640,6640,6640,0
|
||||
20250429,150900,853501230,6640,6640,6640,6640,0
|
||||
20250429,150800,853501230,6640,6640,6640,6640,4
|
||||
20250429,150700,853474670,6640,6640,6640,6640,0
|
||||
20250429,150600,853474670,6640,6630,6640,6630,30
|
||||
20250429,150500,853275570,6630,6620,6630,6620,12
|
||||
20250429,150400,853196020,6620,6610,6640,6610,459
|
||||
20250429,150300,850155230,6610,6610,6610,6610,0
|
||||
20250429,150200,850155230,6610,6620,6620,6610,169
|
||||
20250429,150100,849036940,6610,6610,6610,6610,0
|
||||
20250429,150000,849036940,6610,6610,6610,6610,0
|
||||
20250429,145900,849036940,6610,6630,6630,6610,71
|
||||
20250429,145800,848566430,6640,6640,6640,6640,30
|
||||
20250429,145700,848367230,6640,6600,6640,6600,1091
|
||||
20250429,145600,841132580,6600,6600,6600,6600,0
|
||||
20250429,145500,841132580,6600,6600,6600,6600,0
|
||||
20250429,145400,841132580,6600,6600,6600,6600,2
|
||||
20250429,145300,841119380,6590,6590,6590,6590,0
|
||||
20250429,145200,841119380,6590,6600,6600,6590,7
|
||||
20250429,145100,841073190,6600,6600,6600,6600,207
|
||||
20250429,145000,839706990,6600,6600,6600,6600,0
|
||||
20250429,144900,839706990,6600,6610,6610,6600,17
|
||||
20250429,144800,839594690,6620,6590,6620,6590,111
|
||||
20250429,144700,838862870,6620,6600,6620,6590,601
|
||||
20250429,144600,834898660,6610,6610,6610,6610,331
|
||||
20250429,144500,832710750,6620,6620,6620,6620,14
|
||||
20250429,144400,832618070,6620,6620,6620,6620,0
|
||||
20250429,144300,832618070,6620,6620,6620,6620,124
|
||||
20250429,144200,831797190,6620,6620,6620,6620,53
|
||||
20250429,144100,831446330,6620,6620,6620,6620,0
|
||||
20250429,144000,831446330,6620,6620,6620,6620,223
|
||||
20250429,143900,829970070,6620,6610,6620,6610,444
|
||||
20250429,143800,827030980,6610,6610,6610,6610,16
|
||||
20250429,143700,826925220,6620,6620,6620,6620,0
|
||||
20250429,143600,826925220,6620,6620,6620,6620,0
|
||||
20250429,143500,826925220,6620,6620,6620,6620,0
|
||||
20250429,143400,826925220,6620,6600,6620,6590,515
|
||||
20250429,143300,823527290,6610,6610,6610,6610,0
|
||||
20250429,143200,823527290,6610,6620,6620,6610,233
|
||||
20250429,143100,821987100,6620,6620,6620,6620,1
|
||||
20250429,143000,821980480,6620,6620,6620,6620,12
|
||||
20250429,142900,821901040,6620,6620,6620,6620,4
|
||||
20250429,142800,821874560,6620,6620,6620,6620,2
|
||||
20250429,142700,821861320,6620,6620,6620,6620,0
|
||||
20250429,142600,821861320,6620,6630,6630,6620,39
|
||||
20250429,142500,821603130,6630,6630,6630,6630,0
|
||||
20250429,142400,821603130,6630,6620,6630,6620,182
|
||||
20250429,142300,820398190,6630,6630,6630,6630,46
|
||||
20250429,142200,820093210,6630,6630,6630,6630,150
|
||||
20250429,142100,819098710,6620,6620,6620,6620,0
|
||||
20250429,142000,819098710,6620,6620,6620,6620,61
|
||||
20250429,141900,818694890,6630,6630,6630,6630,20
|
||||
20250429,141800,818562290,6630,6630,6630,6630,10
|
||||
20250429,141700,818495990,6620,6610,6620,6610,80
|
||||
20250429,141600,817967140,6620,6620,6620,6620,0
|
||||
20250429,141500,817967140,6620,6620,6620,6620,10
|
||||
20250429,141400,817900940,6630,6630,6630,6630,0
|
||||
20250429,141300,817900940,6630,6630,6630,6630,0
|
||||
20250429,141200,817900940,6630,6630,6630,6630,0
|
||||
20250429,141100,817900940,6630,6630,6630,6630,0
|
||||
20250429,141000,817900940,6630,6630,6630,6630,0
|
||||
20250429,140900,817900940,6630,6620,6630,6610,751
|
||||
20250429,140800,812929050,6610,6610,6610,6610,6
|
||||
20250429,140700,812889390,6610,6610,6610,6610,0
|
||||
20250429,140600,812889390,6610,6610,6610,6610,0
|
||||
20250429,140500,812889390,6610,6610,6610,6610,0
|
||||
20250429,140400,812889390,6610,6610,6610,6610,232
|
||||
20250429,140300,811355870,6620,6620,6620,6620,0
|
||||
20250429,140200,811355870,6620,6620,6620,6620,10
|
||||
20250429,140100,811289670,6620,6620,6620,6620,55
|
||||
20250429,140000,810925570,6610,6610,6610,6610,0
|
||||
20250429,135900,810925570,6610,6610,6610,6610,0
|
||||
20250429,135800,810925570,6610,6610,6610,6610,0
|
||||
20250429,135700,810925570,6610,6610,6610,6610,0
|
||||
20250429,135600,810925570,6610,6610,6610,6610,210
|
||||
20250429,135500,809537470,6610,6610,6610,6610,1042
|
||||
20250429,135400,802649850,6620,6620,6620,6620,1
|
||||
20250429,135300,802643230,6630,6630,6630,6630,0
|
||||
20250429,135200,802643230,6630,6630,6630,6630,0
|
||||
20250429,135100,802643230,6630,6600,6630,6580,2162
|
||||
20250429,135000,788389930,6600,6600,6600,6600,1
|
||||
20250429,134900,788383330,6590,6600,6600,6590,17
|
||||
20250429,134800,788271140,6600,6600,6600,6600,38
|
||||
20250429,134700,788020340,6600,6600,6600,6600,9
|
||||
20250429,134600,787960940,6600,6600,6600,6600,0
|
||||
20250429,134500,787960940,6600,6600,6600,6600,113
|
||||
20250429,134400,787215140,6600,6600,6600,6600,2
|
||||
20250429,134300,787201940,6600,6600,6600,6600,0
|
||||
20250429,134200,787201940,6600,6600,6600,6600,87
|
||||
20250429,134100,786627740,6610,6610,6610,6610,0
|
||||
20250429,134000,786627740,6610,6610,6610,6610,10
|
||||
20250429,133900,786561640,6610,6610,6610,6610,0
|
||||
20250429,133800,786561640,6610,6610,6610,6610,3
|
||||
20250429,133700,786541810,6610,6610,6610,6610,0
|
||||
20250429,133600,786541810,6610,6610,6610,6610,0
|
||||
20250429,133500,786541810,6610,6610,6610,6610,10
|
||||
20250429,133400,786475710,6610,6620,6620,6610,6
|
||||
20250429,133300,786436000,6630,6630,6630,6630,6
|
||||
20250429,133200,786396220,6650,6650,6650,6650,4
|
||||
20250429,133100,786369620,6650,6650,6650,6650,47
|
||||
20250429,133000,786057070,6650,6600,6650,6600,1396
|
||||
20250429,132900,776783350,6590,6590,6590,6590,51
|
||||
20250429,132800,776447260,6600,6600,6600,6600,0
|
||||
20250429,132700,776447260,6600,6600,6600,6600,22
|
||||
20250429,132600,776302060,6610,6620,6620,6610,134
|
||||
20250429,132500,775415670,6630,6620,6630,6620,504
|
||||
20250429,132400,772078950,6620,6620,6620,6620,0
|
||||
20250429,132300,772078950,6620,6600,6620,6600,101
|
||||
20250429,132200,771410790,6620,6620,6620,6620,0
|
||||
20250429,132100,771410790,6620,6590,6620,6590,433
|
||||
20250429,132000,768552990,6580,6580,6580,6580,0
|
||||
20250429,131900,768552990,6580,6580,6580,6580,5
|
||||
20250429,131800,768520090,6590,6590,6590,6590,1
|
||||
20250429,131700,768513500,6590,6610,6610,6550,4738
|
||||
20250429,131600,737359820,6610,6610,6610,6590,1100
|
||||
20250429,131500,730104820,6600,6590,6600,6590,1503
|
||||
20250429,131400,720191880,6590,6590,6590,6590,1
|
||||
20250429,131300,720185290,6590,6590,6590,6590,220
|
||||
20250429,131200,718735490,6590,6590,6590,6590,7
|
||||
20250429,131100,718689360,6580,6580,6580,6580,10
|
||||
20250429,131000,718623560,6590,6590,6590,6590,0
|
||||
20250429,130900,718623560,6590,6590,6590,6590,5
|
||||
20250429,130800,718590610,6580,6580,6580,6580,0
|
||||
20250429,130700,718590610,6580,6580,6580,6580,0
|
||||
20250429,130600,718590610,6580,6580,6580,6580,0
|
||||
20250429,130500,718590610,6580,6580,6580,6580,0
|
||||
20250429,130400,718590610,6580,6580,6580,6580,20
|
||||
20250429,130300,718459010,6590,6590,6590,6590,0
|
||||
20250429,130200,718459010,6590,6590,6590,6580,129
|
||||
20250429,130100,717608920,6590,6580,6590,6580,62
|
||||
20250429,130000,717200870,6580,6570,6580,6570,17
|
||||
20250429,125900,717089080,6560,6560,6560,6560,0
|
||||
20250429,125800,717089080,6560,6560,6560,6560,0
|
||||
20250429,125700,717089080,6560,6560,6570,6560,349
|
||||
20250429,125600,714799500,6560,6560,6560,6560,10
|
||||
20250429,125500,714733900,6560,6560,6560,6560,0
|
||||
20250429,125400,714733900,6560,6550,6560,6550,214
|
||||
20250429,125300,713332190,6560,6560,6560,6560,0
|
||||
20250429,125200,713332190,6560,6560,6560,6560,0
|
||||
20250429,125100,713332190,6560,6560,6560,6560,0
|
||||
20250429,125000,713332190,6560,6530,6560,6530,243
|
||||
20250429,124900,711740370,6520,6560,6560,6520,1308
|
||||
20250429,124800,703197070,6560,6570,6580,6560,78
|
||||
20250429,124700,702685280,6580,6570,6590,6560,85
|
||||
20250429,124600,702125790,6560,6530,6560,6530,411
|
||||
20250429,124500,699429990,6540,6540,6540,6540,0
|
||||
20250429,124400,699429990,6540,6540,6540,6540,32
|
||||
20250429,124300,699220710,6520,6520,6520,6520,0
|
||||
20250429,124200,699220710,6520,6520,6520,6520,0
|
||||
20250429,124100,699220710,6520,6530,6540,6520,80
|
||||
20250429,124000,698698460,6540,6530,6540,6530,501
|
||||
20250429,123900,695426880,6520,6520,6520,6520,0
|
||||
20250429,123800,695426880,6520,6520,6520,6520,50
|
||||
20250429,123700,695100880,6520,6520,6520,6520,0
|
||||
20250429,123600,695100880,6520,6520,6520,6520,0
|
||||
20250429,123500,695100880,6520,6520,6520,6520,0
|
||||
20250429,123400,695100880,6520,6520,6520,6520,5
|
||||
20250429,123300,695068280,6520,6520,6520,6520,199
|
||||
20250429,123200,693770800,6520,6530,6530,6520,11
|
||||
20250429,123100,693698990,6540,6540,6540,6540,0
|
||||
20250429,123000,693698990,6540,6530,6540,6530,3
|
||||
20250429,122900,693679390,6530,6530,6530,6530,0
|
||||
20250429,122800,693679390,6530,6530,6530,6530,0
|
||||
20250429,122700,693679390,6530,6530,6530,6530,35
|
||||
20250429,122600,693450840,6530,6530,6530,6530,0
|
||||
20250429,122500,693450840,6530,6530,6530,6530,64
|
||||
20250429,122400,693032920,6540,6540,6540,6540,0
|
||||
20250429,122300,693032920,6540,6530,6550,6530,27
|
||||
20250429,122200,692856170,6540,6530,6540,6530,153
|
||||
20250429,122100,691857070,6560,6530,6560,6530,60
|
||||
20250429,122000,691463790,6520,6520,6520,6520,0
|
||||
20250429,121900,691463790,6520,6520,6520,6520,70
|
||||
20250429,121800,691007390,6520,6520,6520,6520,121
|
||||
20250429,121700,690218470,6520,6520,6520,6520,1
|
||||
20250429,121600,690211950,6530,6530,6530,6530,1
|
||||
20250429,121500,690205420,6540,6540,6540,6540,0
|
||||
20250429,121400,690205420,6540,6540,6540,6540,0
|
||||
20250429,121300,690205420,6540,6540,6540,6540,0
|
||||
20250429,121200,690205420,6540,6540,6540,6540,0
|
||||
20250429,121100,690205420,6540,6540,6540,6540,0
|
||||
20250429,121000,690205420,6540,6520,6540,6520,2
|
||||
20250429,120900,690192360,6520,6520,6540,6520,203
|
||||
20250429,120800,688868780,6540,6520,6550,6520,93
|
||||
20250429,120700,688262280,6530,6530,6530,6530,1
|
||||
20250429,120600,688255750,6530,6530,6550,6520,7
|
||||
20250429,120500,688210000,6550,6520,6560,6520,70
|
||||
20250429,120400,687751390,6540,6530,6540,6520,7
|
||||
20250429,120300,687705680,6520,6530,6540,6500,7730
|
||||
20250429,120200,637416110,6540,6540,6540,6540,0
|
||||
20250429,120100,637416110,6540,6540,6540,6540,10
|
||||
20250429,120000,637350710,6540,6540,6540,6540,0
|
||||
20250429,115900,637350710,6540,6540,6540,6540,35
|
||||
20250429,115800,637121810,6540,6540,6540,6540,0
|
||||
20250429,115700,637121810,6540,6550,6550,6540,161
|
||||
20250429,115600,636068470,6550,6550,6550,6550,0
|
||||
20250429,115500,636068470,6550,6550,6550,6550,14
|
||||
20250429,115400,635976770,6550,6550,6550,6550,63
|
||||
20250429,115300,635564120,6560,6560,6560,6560,2
|
||||
20250429,115200,635551000,6560,6550,6560,6550,23
|
||||
20250429,115100,635400330,6540,6540,6540,6540,79
|
||||
20250429,115000,634883670,6540,6540,6540,6540,0
|
||||
20250429,114900,634883670,6540,6540,6540,6540,0
|
||||
20250429,114800,634883670,6540,6540,6540,6540,0
|
||||
20250429,114700,634883670,6540,6540,6540,6540,301
|
||||
20250429,114600,632915130,6530,6530,6530,6530,100
|
||||
20250429,114500,632262130,6540,6540,6540,6540,0
|
||||
20250429,114400,632262130,6540,6540,6540,6540,0
|
||||
20250429,114300,632262130,6540,6540,6540,6540,0
|
||||
20250429,114200,632262130,6540,6540,6540,6540,0
|
||||
20250429,114100,632262130,6540,6540,6540,6540,5
|
||||
20250429,114000,632229430,6540,6540,6540,6540,200
|
||||
20250429,113900,630921430,6540,6540,6540,6540,0
|
||||
20250429,113800,630921430,6540,6540,6540,6540,0
|
||||
20250429,113700,630921430,6540,6540,6540,6540,0
|
||||
20250429,113600,630921430,6540,6540,6540,6540,100
|
||||
20250429,113500,630267430,6530,6530,6530,6530,59
|
||||
20250429,113400,629882160,6530,6530,6530,6530,0
|
||||
20250429,113300,629882160,6530,6550,6550,6530,406
|
||||
20250429,113200,627227310,6550,6550,6550,6550,0
|
||||
20250429,113100,627227310,6550,6550,6550,6550,11
|
||||
20250429,113000,627155260,6550,6550,6550,6550,1
|
||||
20250429,112900,627148710,6540,6540,6540,6540,1
|
||||
20250429,112800,627142170,6550,6550,6550,6550,0
|
||||
20250429,112700,627142170,6550,6550,6550,6550,4
|
||||
20250429,112600,627115970,6550,6550,6550,6550,1
|
||||
20250429,112500,627109420,6550,6550,6550,6550,220
|
||||
20250429,112400,625668420,6550,6580,6580,6550,1382
|
||||
20250429,112300,616594210,6580,6550,6580,6550,3854
|
||||
20250429,112200,591279790,6540,6540,6540,6540,0
|
||||
20250429,112100,591279790,6540,6540,6540,6540,0
|
||||
20250429,112000,591279790,6540,6540,6540,6540,69
|
||||
20250429,111900,590828530,6540,6540,6540,6540,0
|
||||
20250429,111800,590828530,6540,6540,6540,6540,0
|
||||
20250429,111700,590828530,6540,6540,6540,6540,0
|
||||
20250429,111600,590828530,6540,6540,6540,6540,0
|
||||
20250429,111500,590828530,6540,6540,6540,6540,0
|
||||
20250429,111400,590828530,6540,6550,6550,6530,814
|
||||
20250429,111300,585505260,6560,6560,6560,6560,25
|
||||
20250429,111200,585341260,6550,6550,6550,6550,1
|
||||
20250429,111100,585334710,6560,6560,6560,6560,0
|
||||
20250429,111000,585334710,6560,6560,6560,6560,1075
|
||||
20250429,110900,578282710,6560,6560,6560,6560,1
|
||||
20250429,110800,578276150,6550,6550,6550,6550,330
|
||||
20250429,110700,576114650,6560,6560,6560,6560,21
|
||||
20250429,110600,575976890,6560,6560,6560,6560,20
|
||||
20250429,110500,575845690,6560,6560,6560,6560,2
|
||||
20250429,110400,575832570,6560,6560,6560,6560,7
|
||||
20250429,110300,575786650,6560,6560,6560,6560,0
|
||||
20250429,110200,575786650,6560,6560,6560,6560,0
|
||||
20250429,110100,575786650,6560,6560,6560,6560,3
|
||||
20250429,110000,575766970,6550,6570,6570,6550,331
|
||||
20250429,105900,573595590,6570,6570,6570,6570,16
|
||||
20250429,105800,573490470,6570,6570,6570,6570,75
|
||||
20250429,105700,572997720,6580,6570,6580,6570,939
|
||||
20250429,105600,566819470,6570,6570,6570,6570,102
|
||||
20250429,105500,566149330,6580,6580,6580,6580,0
|
||||
20250429,105400,566149330,6580,6570,6580,6570,159
|
||||
20250429,105300,565104110,6590,6590,6590,6590,0
|
||||
20250429,105200,565104110,6590,6590,6590,6590,0
|
||||
20250429,105100,565104110,6590,6580,6590,6580,186
|
||||
20250429,105000,563880150,6580,6570,6580,6570,187
|
||||
20250429,104900,562651360,6580,6570,6580,6570,2
|
||||
20250429,104800,562638210,6560,6560,6560,6560,240
|
||||
20250429,104700,561063810,6560,6550,6560,6540,348
|
||||
20250429,104600,558784700,6540,6540,6540,6540,500
|
||||
20250429,104500,555514700,6540,6540,6540,6540,10
|
||||
20250429,104400,555449300,6540,6540,6540,6540,10
|
||||
20250429,104300,555383900,6550,6550,6560,6550,603
|
||||
20250429,104200,551434240,6570,6560,6570,6560,416
|
||||
20250429,104100,548705220,6560,6560,6560,6560,1
|
||||
20250429,104000,548698660,6560,6580,6580,6560,34
|
||||
20250429,103900,548475600,6570,6570,6580,6550,109
|
||||
20250429,103800,547761340,6580,6530,6580,6530,5223
|
||||
20250429,103700,513602830,6520,6510,6520,6510,1000
|
||||
20250429,103600,507082850,6500,6500,6500,6500,0
|
||||
20250429,103500,507082850,6500,6500,6500,6500,2
|
||||
20250429,103400,507069850,6500,6490,6500,6480,508
|
||||
20250429,103300,503776060,6490,6500,6500,6490,224
|
||||
20250429,103200,502322050,6500,6500,6500,6500,5
|
||||
20250429,103100,502289550,6520,6520,6520,6520,3
|
||||
20250429,103000,502269990,6520,6530,6530,6500,1462
|
||||
20250429,102900,492754110,6530,6530,6530,6530,0
|
||||
20250429,102800,492754110,6530,6530,6530,6530,75
|
||||
20250429,102700,492264360,6540,6530,6540,6530,307
|
||||
20250429,102600,490256600,6540,6530,6540,6530,17
|
||||
20250429,102500,490145540,6540,6530,6540,6520,156
|
||||
20250429,102400,489126820,6530,6530,6530,6530,22
|
||||
20250429,102300,488983160,6530,6520,6530,6520,9
|
||||
20250429,102200,488924420,6530,6520,6540,6520,157
|
||||
20250429,102100,487897710,6540,6520,6540,6520,279
|
||||
20250429,102000,486075830,6530,6520,6530,6520,641
|
||||
20250429,101900,481896400,6540,6540,6540,6540,1
|
||||
20250429,101800,481889860,6530,6540,6540,6530,25
|
||||
20250429,101700,481726600,6540,6540,6540,6540,1
|
||||
20250429,101600,481720060,6550,6540,6550,6530,168
|
||||
20250429,101500,480619730,6540,6530,6540,6520,946
|
||||
20250429,101400,474445380,6530,6550,6550,6530,612
|
||||
20250429,101300,470442550,6570,6570,6570,6570,97
|
||||
20250429,101200,469805260,6570,6510,6570,6510,10418
|
||||
20250429,101100,401948060,6500,6500,6500,6500,31
|
||||
20250429,101000,401746560,6490,6510,6510,6490,440
|
||||
20250429,100900,398882500,6510,6510,6510,6510,52
|
||||
20250429,100800,398543980,6510,6490,6510,6490,544
|
||||
20250429,100700,395004820,6500,6490,6500,6490,127
|
||||
20250429,100600,394179370,6480,6480,6480,6480,33
|
||||
20250429,100500,393965530,6480,6480,6480,6480,100
|
||||
20250429,100400,393317530,6500,6490,6500,6490,3
|
||||
20250429,100300,393298050,6490,6490,6490,6490,151
|
||||
20250429,100200,392318060,6490,6490,6490,6490,3
|
||||
20250429,100100,392298590,6490,6490,6490,6490,0
|
||||
20250429,100000,392298590,6490,6490,6490,6490,0
|
||||
20250429,095900,392298590,6490,6490,6490,6490,0
|
||||
20250429,095800,392298590,6490,6490,6490,6490,3
|
||||
20250429,095700,392279120,6500,6490,6500,6490,64
|
||||
20250429,095600,391863260,6490,6490,6490,6490,32
|
||||
20250429,095500,391655580,6490,6490,6490,6490,42
|
||||
20250429,095400,391383000,6490,6510,6510,6490,178
|
||||
20250429,095300,390226150,6490,6490,6520,6490,203
|
||||
20250429,095200,388902800,6490,6490,6490,6490,0
|
||||
20250429,095100,388902800,6490,6490,6500,6480,55
|
||||
20250429,095000,388545770,6500,6500,6500,6500,0
|
||||
20250429,094900,388545770,6500,6500,6500,6490,10
|
||||
20250429,094800,388480840,6490,6470,6490,6470,109
|
||||
20250429,094700,387773480,6490,6470,6490,6460,1317
|
||||
20250429,094600,379265290,6490,6490,6490,6470,1663
|
||||
20250429,094500,368478330,6490,6490,6490,6490,3
|
||||
20250429,094400,368458860,6490,6490,6490,6490,40
|
||||
20250429,094300,368199260,6490,6490,6490,6490,104
|
||||
20250429,094200,367524300,6490,6480,6490,6480,41
|
||||
20250429,094100,367258610,6480,6480,6480,6480,201
|
||||
20250429,094000,365956130,6480,6470,6480,6470,466
|
||||
20250429,093900,362941040,6460,6470,6470,6460,105
|
||||
20250429,093800,362261740,6460,6460,6470,6460,178
|
||||
20250429,093700,361110300,6470,6460,6470,6460,165
|
||||
20250429,093600,360044360,6460,6450,6470,6450,259
|
||||
20250429,093500,358370950,6460,6450,6460,6450,91
|
||||
20250429,093400,357783200,6460,6460,6470,6450,524
|
||||
20250429,093300,354401020,6460,6450,6490,6450,2312
|
||||
20250429,093200,339444780,6460,6460,6460,6460,132
|
||||
20250429,093100,338592060,6460,6460,6460,6460,40
|
||||
20250429,093000,338333660,6460,6470,6470,6460,382
|
||||
20250429,092900,335865400,6460,6450,6460,6440,1813
|
||||
20250429,092800,324166560,6450,6440,6450,6440,61
|
||||
20250429,092700,323773470,6440,6440,6450,6420,612
|
||||
20250429,092600,319831260,6450,6440,6450,6430,237
|
||||
20250429,092500,318306400,6450,6440,6460,6440,123
|
||||
20250429,092400,317512320,6420,6450,6450,6420,238
|
||||
20250429,092300,315982080,6450,6460,6460,6450,273
|
||||
20250429,092200,314221010,6450,6450,6470,6450,117
|
||||
20250429,092100,313464570,6450,6450,6460,6440,142
|
||||
20250429,092000,312549660,6450,6430,6470,6430,1148
|
||||
20250429,091900,305146220,6430,6420,6440,6410,960
|
||||
20250429,091800,298981130,6420,6400,6450,6400,1411
|
||||
20250429,091700,289927310,6390,6390,6390,6390,399
|
||||
20250429,091600,287377700,6390,6380,6400,6380,1620
|
||||
20250429,091500,277031660,6390,6390,6390,6380,562
|
||||
20250429,091400,273441600,6400,6420,6420,6400,1992
|
||||
20250429,091300,260674960,6420,6420,6420,6420,0
|
||||
20250429,091200,260674960,6420,6450,6450,6420,2873
|
||||
20250429,091100,242164270,6450,6440,6450,6440,895
|
||||
20250429,091000,236400270,6440,6420,6440,6420,555
|
||||
20250429,090900,232832200,6430,6430,6450,6420,14892
|
||||
20250429,090800,136799390,6430,6470,6470,6420,4818
|
||||
20250429,090700,105723260,6470,6460,6470,6450,310
|
||||
20250429,090600,103722330,6450,6500,6510,6450,3464
|
||||
20250429,090500,81275140,6510,6540,6550,6510,2152
|
||||
20250429,090400,67240660,6540,6510,6540,6510,2351
|
||||
20250429,090300,51897290,6510,6580,6580,6510,4222
|
||||
20250429,090200,24344490,6620,6640,6640,6570,101
|
||||
20250429,090100,23677190,6640,6610,6640,6520,1762
|
||||
20250429,090000,12139320,6610,6620,6620,6610,1834
|
||||
|
Reference in New Issue
Block a user