Update 2025-04-29 2740 candle_min
This commit is contained in:
627
064960/min/candle-20250429.csv
Normal file
627
064960/min/candle-20250429.csv
Normal file
@@ -0,0 +1,627 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,192500,2979944975,28200,28200,28200,28200,1268
|
||||
20250429,192400,2979944975,28200,28200,28200,28200,0
|
||||
20250429,192300,2979944975,28200,28200,28200,28200,0
|
||||
20250429,192200,2979944975,28200,28200,28200,28200,0
|
||||
20250429,192100,2979944975,28200,28200,28200,28200,0
|
||||
20250429,192000,2979944975,28200,28200,28200,28200,0
|
||||
20250429,191900,2979944975,28200,28200,28200,28200,0
|
||||
20250429,191800,2979944975,28200,28200,28200,28200,0
|
||||
20250429,191700,2979944975,28200,28200,28200,28200,0
|
||||
20250429,191600,2979944975,28200,28200,28200,28200,0
|
||||
20250429,191500,2979944975,28200,28200,28200,28200,0
|
||||
20250429,191400,2979944975,28200,28200,28200,28200,0
|
||||
20250429,191300,2979944975,28200,28200,28200,28200,0
|
||||
20250429,191200,2979944975,28200,28200,28200,28200,0
|
||||
20250429,191100,2979944975,28200,28200,28200,28200,0
|
||||
20250429,191000,2979944975,28200,28200,28200,28200,0
|
||||
20250429,190900,2979944975,28200,28200,28200,28200,0
|
||||
20250429,190800,2979944975,28200,28200,28200,28200,0
|
||||
20250429,190700,2979944975,28200,28200,28200,28200,0
|
||||
20250429,190600,2979944975,28200,28200,28200,28200,0
|
||||
20250429,190500,2979944975,28200,28200,28200,28200,0
|
||||
20250429,190400,2979944975,28200,28200,28200,28200,0
|
||||
20250429,190300,2979944975,28200,28200,28200,28200,0
|
||||
20250429,190200,2979944975,28200,28200,28200,28200,0
|
||||
20250429,190100,2979944975,28200,28200,28200,28200,0
|
||||
20250429,190000,2979944975,28200,28200,28200,28200,0
|
||||
20250429,185900,2979944975,28200,28200,28200,28200,0
|
||||
20250429,185800,2979944975,28200,28200,28200,28200,0
|
||||
20250429,185700,2979944975,28200,28200,28200,28200,0
|
||||
20250429,185600,2979944975,28200,28200,28200,28200,0
|
||||
20250429,185500,2979944975,28200,28200,28200,28200,1268
|
||||
20250429,185400,2979944975,28200,28200,28200,28200,0
|
||||
20250429,185300,2979944975,28200,28200,28200,28200,0
|
||||
20250429,185200,2979944975,28200,28200,28200,28200,0
|
||||
20250429,185100,2979944975,28200,28200,28200,28200,0
|
||||
20250429,185000,2979944975,28200,28200,28200,28200,0
|
||||
20250429,184900,2979944975,28200,28200,28200,28200,0
|
||||
20250429,184800,2979944975,28200,28200,28200,28200,0
|
||||
20250429,184700,2979944975,28200,28200,28200,28200,0
|
||||
20250429,184600,2979944975,28200,28200,28200,28200,0
|
||||
20250429,184500,2979944975,28200,28200,28200,28200,0
|
||||
20250429,184400,2979944975,28200,28200,28200,28200,0
|
||||
20250429,184300,2979944975,28200,28200,28200,28200,0
|
||||
20250429,184200,2979944975,28200,28200,28200,28200,0
|
||||
20250429,184100,2979944975,28200,28200,28200,28200,0
|
||||
20250429,184000,2979944975,28200,28200,28200,28200,0
|
||||
20250429,183900,2979944975,28200,28200,28200,28200,0
|
||||
20250429,183800,2979944975,28200,28200,28200,28200,0
|
||||
20250429,183700,2979944975,28200,28200,28200,28200,0
|
||||
20250429,183600,2979944975,28200,28200,28200,28200,0
|
||||
20250429,183500,2979944975,28200,28200,28200,28200,0
|
||||
20250429,183400,2979944975,28200,28200,28200,28200,0
|
||||
20250429,183300,2979944975,28200,28200,28200,28200,0
|
||||
20250429,183200,2979944975,28200,28200,28200,28200,0
|
||||
20250429,183100,2979944975,28200,28200,28200,28200,0
|
||||
20250429,183000,2979944975,28200,28200,28200,28200,0
|
||||
20250429,182900,2979944975,28200,28200,28200,28200,0
|
||||
20250429,182800,2979944975,28200,28200,28200,28200,0
|
||||
20250429,182700,2979944975,28200,28200,28200,28200,0
|
||||
20250429,182600,2979944975,28200,28200,28200,28200,0
|
||||
20250429,182500,2979944975,28200,28200,28200,28200,1268
|
||||
20250429,182400,2979944975,28200,28200,28200,28200,0
|
||||
20250429,182300,2979944975,28200,28200,28200,28200,0
|
||||
20250429,182200,2979944975,28200,28200,28200,28200,0
|
||||
20250429,182100,2979944975,28200,28200,28200,28200,0
|
||||
20250429,182000,2979944975,28200,28200,28200,28200,0
|
||||
20250429,181900,2979944975,28200,28200,28200,28200,0
|
||||
20250429,181800,2979944975,28200,28200,28200,28200,0
|
||||
20250429,181700,2979944975,28200,28200,28200,28200,0
|
||||
20250429,181600,2979944975,28200,28200,28200,28200,0
|
||||
20250429,181500,2979944975,28200,28200,28200,28200,0
|
||||
20250429,181400,2979944975,28200,28200,28200,28200,0
|
||||
20250429,181300,2979944975,28200,28200,28200,28200,0
|
||||
20250429,181200,2979944975,28200,28200,28200,28200,0
|
||||
20250429,181100,2979944975,28200,28200,28200,28200,0
|
||||
20250429,181000,2979944975,28200,28200,28200,28200,0
|
||||
20250429,180900,2979944975,28200,28200,28200,28200,0
|
||||
20250429,180800,2979944975,28200,28200,28200,28200,0
|
||||
20250429,180700,2979944975,28200,28200,28200,28200,0
|
||||
20250429,180600,2979944975,28200,28200,28200,28200,0
|
||||
20250429,180500,2979944975,28200,28200,28200,28200,0
|
||||
20250429,180400,2979944975,28200,28200,28200,28200,0
|
||||
20250429,180300,2979944975,28200,28200,28200,28200,0
|
||||
20250429,180200,2979944975,28200,28200,28200,28200,0
|
||||
20250429,180100,2979944975,28200,28200,28200,28200,0
|
||||
20250429,180000,2979944975,28200,28200,28200,28200,0
|
||||
20250429,175900,2979944975,28200,28200,28200,28200,0
|
||||
20250429,175800,2979944975,28200,28200,28200,28200,0
|
||||
20250429,175700,2979944975,28200,28200,28200,28200,0
|
||||
20250429,175600,2979944975,28200,28200,28200,28200,0
|
||||
20250429,175500,2979944975,28200,28200,28200,28200,1268
|
||||
20250429,175400,2979944975,28200,28200,28200,28200,0
|
||||
20250429,175300,2979944975,28200,28200,28200,28200,0
|
||||
20250429,175200,2979944975,28200,28200,28200,28200,0
|
||||
20250429,175100,2979944975,28200,28200,28200,28200,0
|
||||
20250429,175000,2979944975,28200,28200,28200,28200,0
|
||||
20250429,174900,2979944975,28200,28200,28200,28200,0
|
||||
20250429,174800,2979944975,28200,28200,28200,28200,0
|
||||
20250429,174700,2979944975,28200,28200,28200,28200,0
|
||||
20250429,174600,2979944975,28200,28200,28200,28200,0
|
||||
20250429,174500,2979944975,28200,28200,28200,28200,0
|
||||
20250429,174400,2979944975,28200,28200,28200,28200,0
|
||||
20250429,174300,2979944975,28200,28200,28200,28200,0
|
||||
20250429,174200,2979944975,28200,28200,28200,28200,0
|
||||
20250429,174100,2979944975,28200,28200,28200,28200,0
|
||||
20250429,174000,2979944975,28200,28200,28200,28200,0
|
||||
20250429,173900,2979944975,28200,28200,28200,28200,0
|
||||
20250429,173800,2979944975,28200,28200,28200,28200,0
|
||||
20250429,173700,2979944975,28200,28200,28200,28200,0
|
||||
20250429,173600,2979944975,28200,28200,28200,28200,0
|
||||
20250429,173500,2979944975,28200,28200,28200,28200,0
|
||||
20250429,173400,2979944975,28200,28200,28200,28200,0
|
||||
20250429,173300,2979944975,28200,28200,28200,28200,0
|
||||
20250429,173200,2979944975,28200,28200,28200,28200,0
|
||||
20250429,173100,2979944975,28200,28200,28200,28200,0
|
||||
20250429,173000,2979944975,28200,28200,28200,28200,0
|
||||
20250429,172900,2979944975,28200,28200,28200,28200,0
|
||||
20250429,172800,2979944975,28200,28200,28200,28200,0
|
||||
20250429,172700,2979944975,28200,28200,28200,28200,0
|
||||
20250429,172600,2979944975,28200,28200,28200,28200,0
|
||||
20250429,172500,2979944975,28200,28200,28200,28200,1268
|
||||
20250429,172400,2979944975,28200,28200,28200,28200,0
|
||||
20250429,172300,2979944975,28200,28200,28200,28200,0
|
||||
20250429,172200,2979944975,28200,28200,28200,28200,0
|
||||
20250429,172100,2979944975,28200,28200,28200,28200,0
|
||||
20250429,172000,2979944975,28200,28200,28200,28200,0
|
||||
20250429,171900,2979944975,28200,28200,28200,28200,0
|
||||
20250429,171800,2979944975,28200,28200,28200,28200,0
|
||||
20250429,171700,2979944975,28200,28200,28200,28200,0
|
||||
20250429,171600,2979944975,28200,28200,28200,28200,0
|
||||
20250429,171500,2979944975,28200,28200,28200,28200,0
|
||||
20250429,171400,2979944975,28200,28200,28200,28200,0
|
||||
20250429,171300,2979944975,28200,28200,28200,28200,0
|
||||
20250429,171200,2979944975,28200,28200,28200,28200,0
|
||||
20250429,171100,2979944975,28200,28200,28200,28200,0
|
||||
20250429,171000,2979944975,28200,28200,28200,28200,0
|
||||
20250429,170900,2979944975,28200,28200,28200,28200,0
|
||||
20250429,170800,2979944975,28200,28200,28200,28200,0
|
||||
20250429,170700,2979944975,28200,28200,28200,28200,0
|
||||
20250429,170600,2979944975,28200,28200,28200,28200,0
|
||||
20250429,170500,2979944975,28200,28200,28200,28200,0
|
||||
20250429,170400,2979944975,28200,28200,28200,28200,0
|
||||
20250429,170300,2979944975,28200,28200,28200,28200,0
|
||||
20250429,170200,2979944975,28200,28200,28200,28200,0
|
||||
20250429,170100,2979944975,28200,28200,28200,28200,0
|
||||
20250429,170000,2979944975,28200,28200,28200,28200,0
|
||||
20250429,165900,2979944975,28200,28200,28200,28200,0
|
||||
20250429,165800,2979944975,28200,28200,28200,28200,0
|
||||
20250429,165700,2979944975,28200,28200,28200,28200,0
|
||||
20250429,165600,2979944975,28200,28200,28200,28200,0
|
||||
20250429,165500,2979944975,28200,28200,28200,28200,1268
|
||||
20250429,165400,2979944975,28200,28200,28200,28200,0
|
||||
20250429,165300,2979944975,28200,28200,28200,28200,0
|
||||
20250429,165200,2979944975,28200,28200,28200,28200,0
|
||||
20250429,165100,2979944975,28200,28200,28200,28200,0
|
||||
20250429,165000,2979944975,28200,28200,28200,28200,0
|
||||
20250429,164900,2979944975,28200,28200,28200,28200,0
|
||||
20250429,164800,2979944975,28200,28200,28200,28200,0
|
||||
20250429,164700,2979944975,28200,28200,28200,28200,0
|
||||
20250429,164600,2979944975,28200,28200,28200,28200,0
|
||||
20250429,164500,2979944975,28200,28200,28200,28200,0
|
||||
20250429,164400,2979944975,28200,28200,28200,28200,0
|
||||
20250429,164300,2979944975,28200,28200,28200,28200,0
|
||||
20250429,164200,2979944975,28200,28200,28200,28200,0
|
||||
20250429,164100,2979944975,28200,28200,28200,28200,0
|
||||
20250429,164000,2979944975,28200,28200,28200,28200,0
|
||||
20250429,163900,2979944975,28200,28200,28200,28200,0
|
||||
20250429,163800,2979944975,28200,28200,28200,28200,0
|
||||
20250429,163700,2979944975,28200,28200,28200,28200,0
|
||||
20250429,163600,2979944975,28200,28200,28200,28200,0
|
||||
20250429,163500,2979944975,28200,28200,28200,28200,0
|
||||
20250429,163400,2979944975,28200,28200,28200,28200,0
|
||||
20250429,163300,2979944975,28200,28200,28200,28200,0
|
||||
20250429,163200,2979944975,28200,28200,28200,28200,0
|
||||
20250429,163100,2979944975,28200,28200,28200,28200,0
|
||||
20250429,163000,2979944975,28200,28200,28200,28200,0
|
||||
20250429,162900,2979944975,28200,28200,28200,28200,0
|
||||
20250429,162800,2979944975,28200,28200,28200,28200,0
|
||||
20250429,162700,2979944975,28200,28200,28200,28200,0
|
||||
20250429,162600,2979944975,28200,28200,28200,28200,0
|
||||
20250429,162500,2979944975,28200,28200,28200,28200,1268
|
||||
20250429,162400,2979944975,28200,28200,28200,28200,0
|
||||
20250429,162300,2979944975,28200,28200,28200,28200,0
|
||||
20250429,162200,2979944975,28200,28200,28200,28200,0
|
||||
20250429,162100,2979944975,28200,28200,28200,28200,0
|
||||
20250429,162000,2979944975,28200,28200,28200,28200,0
|
||||
20250429,161900,2979944975,28200,28200,28200,28200,0
|
||||
20250429,161800,2979944975,28200,28200,28200,28200,0
|
||||
20250429,161700,2979944975,28200,28200,28200,28200,0
|
||||
20250429,161600,2979944975,28200,28200,28200,28200,0
|
||||
20250429,161500,2979944975,28200,28200,28200,28200,0
|
||||
20250429,161400,2979944975,28200,28200,28200,28200,0
|
||||
20250429,161300,2979944975,28200,28200,28200,28200,0
|
||||
20250429,161200,2979944975,28200,28200,28200,28200,0
|
||||
20250429,161100,2979944975,28200,28200,28200,28200,0
|
||||
20250429,161000,2979944975,28200,28200,28200,28200,0
|
||||
20250429,160900,2979944975,28200,28200,28200,28200,0
|
||||
20250429,160800,2979944975,28200,28200,28200,28200,0
|
||||
20250429,160700,2979944975,28200,28200,28200,28200,0
|
||||
20250429,160600,2979944975,28200,28200,28200,28200,0
|
||||
20250429,160500,2979944975,28200,28200,28200,28200,0
|
||||
20250429,160400,2979944975,28200,28200,28200,28200,0
|
||||
20250429,160300,2979944975,28200,28200,28200,28200,0
|
||||
20250429,160200,2979944975,28200,28200,28200,28200,0
|
||||
20250429,160100,2979944975,28200,28200,28200,28200,0
|
||||
20250429,160000,2979944975,28200,28200,28200,28200,0
|
||||
20250429,155900,2979944975,28200,28200,28200,28200,0
|
||||
20250429,155800,2979944975,28200,28200,28200,28200,0
|
||||
20250429,155700,2979944975,28200,28200,28200,28200,0
|
||||
20250429,155600,2979944975,28200,28200,28200,28200,0
|
||||
20250429,155500,2979944975,28200,28200,28200,28200,1268
|
||||
20250429,155400,2979944975,28200,28200,28200,28200,0
|
||||
20250429,155300,2979944975,28200,28200,28200,28200,0
|
||||
20250429,155200,2979944975,28200,28200,28200,28200,0
|
||||
20250429,155100,2979944975,28200,28200,28200,28200,0
|
||||
20250429,155000,2979944975,28200,28200,28200,28200,0
|
||||
20250429,154900,2979944975,28200,28200,28200,28200,0
|
||||
20250429,154800,2979944975,28200,28200,28200,28200,0
|
||||
20250429,154700,2979944975,28200,28200,28200,28200,0
|
||||
20250429,154600,2979944975,28200,28200,28200,28200,0
|
||||
20250429,154500,2979944975,28200,28200,28200,28200,0
|
||||
20250429,154400,2979944975,28200,28200,28200,28200,0
|
||||
20250429,154300,2979944975,28200,28200,28200,28200,0
|
||||
20250429,154200,2979944975,28200,28200,28200,28200,0
|
||||
20250429,154100,2979944975,28200,28200,28200,28200,0
|
||||
20250429,154000,2979944975,28200,28200,28200,28200,0
|
||||
20250429,153900,2979944975,28200,28200,28200,28200,0
|
||||
20250429,153800,2979944975,28200,28200,28200,28200,0
|
||||
20250429,153700,2979944975,28200,28200,28200,28200,0
|
||||
20250429,153600,2979944975,28200,28200,28200,28200,0
|
||||
20250429,153500,2979944975,28200,28200,28200,28200,0
|
||||
20250429,153400,2979944975,28200,28200,28200,28200,0
|
||||
20250429,153300,2979944975,28200,28200,28200,28200,0
|
||||
20250429,153200,2979944975,28200,28200,28200,28200,0
|
||||
20250429,153100,2979944975,28200,28200,28200,28200,0
|
||||
20250429,153000,2979944975,28200,28200,28200,28200,1268
|
||||
20250429,152900,2944187375,28200,28200,28200,28200,0
|
||||
20250429,152800,2944187375,28200,28200,28200,28200,0
|
||||
20250429,152700,2944187375,28200,28200,28200,28200,0
|
||||
20250429,152600,2944187375,28200,28200,28200,28200,0
|
||||
20250429,152500,2944187375,28200,28200,28200,28200,0
|
||||
20250429,152400,2944187375,28200,28200,28200,28200,0
|
||||
20250429,152300,2944187375,28200,28200,28200,28200,0
|
||||
20250429,152200,2944187375,28200,28200,28200,28200,0
|
||||
20250429,152100,2944187375,28200,28200,28200,28200,0
|
||||
20250429,152000,2944187375,28200,28200,28200,28200,0
|
||||
20250429,151900,2944187375,28200,28200,28200,28200,53
|
||||
20250429,151800,2942692775,28200,28150,28250,28100,485
|
||||
20250429,151700,2929035775,28150,28200,28200,28150,283
|
||||
20250429,151600,2921063725,28200,28150,28200,28150,99
|
||||
20250429,151500,2918275225,28200,28150,28300,28150,827
|
||||
20250429,151400,2894966925,28250,28150,28250,28150,346
|
||||
20250429,151300,2885212925,28150,28250,28250,28150,142
|
||||
20250429,151200,2881208325,28250,28200,28250,28150,362
|
||||
20250429,151100,2871001575,28200,28150,28200,28150,236
|
||||
20250429,151000,2864353025,28200,28200,28200,28150,367
|
||||
20250429,150900,2854014775,28200,28150,28200,28150,476
|
||||
20250429,150800,2840612575,28150,28150,28200,28150,334
|
||||
20250429,150700,2831205525,28200,28200,28300,28150,1066
|
||||
20250429,150600,2801171475,28200,28300,28300,28200,264
|
||||
20250429,150500,2793721575,28300,28200,28350,28200,213
|
||||
20250429,150400,2787706675,28250,28250,28250,28200,764
|
||||
20250429,150300,2766156225,28250,28300,28350,28150,9456
|
||||
20250429,150200,2499849125,28350,28250,28350,28250,282
|
||||
20250429,150100,2491869075,28300,28300,28300,28250,108
|
||||
20250429,150000,2488816025,28300,28350,28350,28300,494
|
||||
20250429,145900,2474824575,28350,28300,28350,28300,325
|
||||
20250429,145800,2465617475,28350,28350,28350,28300,228
|
||||
20250429,145700,2459157025,28350,28350,28350,28300,1321
|
||||
20250429,145600,2421728525,28400,28400,28400,28350,250
|
||||
20250429,145500,2414635425,28400,28350,28400,28350,285
|
||||
20250429,145400,2406547075,28350,28350,28400,28300,647
|
||||
20250429,145300,2388213525,28350,28250,28350,28250,520
|
||||
20250429,145200,2373492675,28300,28300,28300,28250,235
|
||||
20250429,145100,2366845525,28300,28300,28300,28250,277
|
||||
20250429,145000,2359013425,28300,28250,28300,28250,243
|
||||
20250429,144900,2352143475,28300,28300,28300,28250,238
|
||||
20250429,144800,2345411475,28300,28300,28300,28250,352
|
||||
20250429,144700,2335458225,28300,28250,28300,28250,305
|
||||
20250429,144600,2326833425,28300,28300,28300,28250,234
|
||||
20250429,144500,2320216475,28250,28300,28300,28250,312
|
||||
20250429,144400,2311394775,28300,28250,28300,28250,339
|
||||
20250429,144300,2301809325,28300,28300,28300,28250,276
|
||||
20250429,144200,2294001875,28300,28300,28300,28250,225
|
||||
20250429,144100,2287642175,28300,28250,28300,28250,666
|
||||
20250429,144000,2268818925,28300,28275,28300,28250,290
|
||||
20250429,143900,2260618100,28300,28300,28300,28250,301
|
||||
20250429,143800,2252106475,28300,28250,28300,28250,250
|
||||
20250429,143700,2245038975,28300,28300,28300,28250,300
|
||||
20250429,143600,2236562625,28300,28300,28325,28275,218
|
||||
20250429,143500,2230393675,28300,28350,28350,28300,391
|
||||
20250429,143400,2219321625,28350,28350,28400,28350,185
|
||||
20250429,143300,2214074375,28350,28400,28400,28350,650
|
||||
20250429,143200,2195645475,28400,28450,28450,28400,202
|
||||
20250429,143100,2189906775,28400,28400,28450,28350,124
|
||||
20250429,143000,2186383025,28400,28400,28400,28350,148
|
||||
20250429,142900,2182180175,28350,28450,28450,28350,271
|
||||
20250429,142800,2174480275,28450,28450,28450,28400,268
|
||||
20250429,142700,2166859325,28400,28400,28450,28400,201
|
||||
20250429,142600,2161146975,28400,28400,28450,28400,209
|
||||
20250429,142500,2155207075,28450,28400,28450,28350,138
|
||||
20250429,142400,2151283125,28400,28400,28450,28400,201
|
||||
20250429,142300,2145572675,28400,28400,28450,28400,214
|
||||
20250429,142200,2139494325,28450,28400,28450,28400,171
|
||||
20250429,142100,2134633325,28400,28400,28400,28400,105
|
||||
20250429,142000,2131651325,28400,28450,28450,28350,437
|
||||
20250429,141900,2119237325,28450,28450,28450,28400,112
|
||||
20250429,141800,2116052375,28450,28450,28450,28400,272
|
||||
20250429,141700,2108320475,28450,28450,28450,28400,239
|
||||
20250429,141600,2101522525,28450,28450,28450,28400,89
|
||||
20250429,141500,2098991725,28450,28400,28450,28400,296
|
||||
20250429,141400,2090578375,28400,28400,28400,28350,148
|
||||
20250429,141300,2086375525,28400,28400,28400,28400,250
|
||||
20250429,141200,2079275525,28400,28400,28400,28400,89
|
||||
20250429,141100,2076747925,28400,28400,28400,28350,141
|
||||
20250429,141000,2072743625,28350,28400,28400,28350,213
|
||||
20250429,140900,2066695975,28400,28400,28400,28350,745
|
||||
20250429,140800,2045559775,28350,28300,28350,28300,328
|
||||
20250429,140700,2036275075,28300,28300,28300,28250,290
|
||||
20250429,140600,2028069025,28250,28200,28300,28200,293
|
||||
20250429,140500,2019786625,28200,28300,28300,28150,1206
|
||||
20250429,140400,1985755675,28250,28250,28300,28250,176
|
||||
20250429,140300,1980781875,28300,28300,28300,28300,618
|
||||
20250429,140200,1963292475,28300,28300,28300,28250,104
|
||||
20250429,140100,1960349325,28300,28300,28300,28250,309
|
||||
20250429,140000,1951610275,28300,28300,28300,28250,135
|
||||
20250429,135900,1947791125,28250,28300,28300,28250,114
|
||||
20250429,135800,1944566075,28300,28250,28300,28250,230
|
||||
20250429,135700,1938064875,28300,28300,28350,28250,174
|
||||
20250429,135600,1933142175,28350,28400,28500,28350,345
|
||||
20250429,135500,1923354825,28400,28450,28500,28400,923
|
||||
20250429,135400,1897091325,28450,28150,28500,28150,9790
|
||||
20250429,135300,1620188025,28150,28100,28150,28050,297
|
||||
20250429,135200,1611833675,28150,28150,28150,28050,218
|
||||
20250429,135100,1605702025,28100,28100,28100,28100,142
|
||||
20250429,135000,1601711825,28100,28100,28100,28050,62
|
||||
20250429,134900,1599970975,28150,28100,28150,28050,117
|
||||
20250429,134800,1596682425,28100,28100,28100,28000,136
|
||||
20250429,134700,1592866525,28050,28100,28100,28050,61
|
||||
20250429,134600,1591153075,28050,28100,28100,28050,235
|
||||
20250429,134500,1584558725,28050,28050,28100,28000,53
|
||||
20250429,134400,1583072125,28050,28050,28050,28000,111
|
||||
20250429,134300,1579958625,28050,28050,28050,28050,82
|
||||
20250429,134200,1577658525,28050,28150,28150,28050,215
|
||||
20250429,134100,1571624075,28100,28100,28100,28050,139
|
||||
20250429,134000,1567720025,28050,28100,28100,28000,109
|
||||
20250429,133900,1564659525,28050,28050,28100,28050,142
|
||||
20250429,133800,1560672725,28050,28100,28100,28000,133
|
||||
20250429,133700,1556941625,28100,28050,28100,28050,219
|
||||
20250429,133600,1550795725,28050,28050,28100,28000,155
|
||||
20250429,133500,1546446875,28000,28050,28050,28000,157
|
||||
20250429,133400,1542045975,28050,28050,28100,28050,114
|
||||
20250429,133300,1538846775,28100,28050,28100,28000,96
|
||||
20250429,133200,1536153625,28050,28050,28050,28050,88
|
||||
20250429,133100,1533685225,28050,28000,28050,28000,320
|
||||
20250429,133000,1524721775,28000,28000,28000,27950,85
|
||||
20250429,132900,1522342075,28000,28000,28000,28000,97
|
||||
20250429,132800,1519626075,28000,28000,28000,28000,88
|
||||
20250429,132700,1517162075,28000,28000,28050,27950,107
|
||||
20250429,132600,1514167075,27950,27950,27950,27900,264
|
||||
20250429,132500,1506788725,27950,28000,28000,27900,369
|
||||
20250429,132400,1496466025,28000,28000,28050,28000,394
|
||||
20250429,132300,1485427775,28000,28050,28050,27950,123
|
||||
20250429,132200,1481981175,28050,28050,28050,28000,223
|
||||
20250429,132100,1475732225,28050,28050,28050,27950,340
|
||||
20250429,132000,1466213975,28050,28050,28050,28000,97
|
||||
20250429,131900,1463494675,28050,28050,28050,28000,259
|
||||
20250429,131800,1456237675,28050,28050,28050,28000,209
|
||||
20250429,131700,1450381225,28050,28000,28050,28000,136
|
||||
20250429,131600,1446569625,28000,28050,28050,27900,3711
|
||||
20250429,131500,1342927825,28100,28100,28150,28050,105
|
||||
20250429,131400,1339976025,28000,28150,28150,28000,389
|
||||
20250429,131300,1329048675,28100,28100,28150,28100,54
|
||||
20250429,131200,1327529525,28150,28150,28150,28100,146
|
||||
20250429,131100,1323420375,28150,28100,28150,28100,223
|
||||
20250429,131000,1317150625,28100,28100,28150,28100,126
|
||||
20250429,130900,1313605675,28150,28100,28150,28100,106
|
||||
20250429,130800,1310623375,28100,28150,28150,28100,93
|
||||
20250429,130700,1308006275,28150,28100,28150,28100,103
|
||||
20250429,130600,1305107975,28100,28100,28150,28100,198
|
||||
20250429,130500,1299541025,28100,28100,28100,28050,142
|
||||
20250429,130400,1295551225,28100,28100,28100,28100,117
|
||||
20250429,130300,1292263525,28100,28100,28150,28100,76
|
||||
20250429,130200,1290127725,28100,28050,28100,28050,104
|
||||
20250429,130100,1287205375,28100,28100,28100,28050,70
|
||||
20250429,130000,1285238425,28100,28050,28100,28050,115
|
||||
20250429,125900,1282008375,28100,28100,28100,28050,78
|
||||
20250429,125800,1279817925,28100,28100,28100,28100,86
|
||||
20250429,125700,1277401325,28100,28050,28100,28050,86
|
||||
20250429,125600,1274985525,28050,28050,28100,28050,50
|
||||
20250429,125500,1273581675,28050,28000,28100,28000,113
|
||||
20250429,125400,1270410575,28050,28150,28150,28050,850
|
||||
20250429,125300,1246532775,28150,28150,28150,28100,60
|
||||
20250429,125200,1244843875,28150,28150,28150,28150,132
|
||||
20250429,125100,1241128075,28150,28150,28150,28150,51
|
||||
20250429,125000,1239692425,28150,28150,28150,28100,106
|
||||
20250429,124900,1236709075,28150,28150,28150,28100,135
|
||||
20250429,124800,1232913475,28150,28050,28150,28050,2623
|
||||
20250429,124700,1159203975,28000,28050,28100,28000,63
|
||||
20250429,124600,1157435525,28050,28050,28100,28050,59
|
||||
20250429,124500,1155778075,28050,28050,28100,28000,116
|
||||
20250429,124400,1152523725,28050,28050,28100,28000,52
|
||||
20250429,124300,1151065375,28050,28050,28050,28000,283
|
||||
20250429,124200,1143137175,28050,28050,28050,28000,102
|
||||
20250429,124100,1140278775,28050,28050,28050,27900,409
|
||||
20250429,124000,1128831275,28050,28050,28050,28000,81
|
||||
20250429,123900,1126560275,28050,28000,28050,28000,243
|
||||
20250429,123800,1119753775,28050,28050,28050,28000,438
|
||||
20250429,123700,1107485025,28050,28000,28050,28000,175
|
||||
20250429,123600,1102582525,28050,28050,28050,28000,92
|
||||
20250429,123500,1100002425,28050,28050,28050,28000,97
|
||||
20250429,123400,1097281775,28050,28050,28050,28050,64
|
||||
20250429,123300,1095486575,28050,28050,28050,28050,55
|
||||
20250429,123200,1093943825,28050,28050,28050,28050,47
|
||||
20250429,123100,1092625475,28050,28050,28050,28000,147
|
||||
20250429,123000,1088504925,28050,28050,28050,28000,64
|
||||
20250429,122900,1086710050,28050,28050,28050,28000,136
|
||||
20250429,122800,1082897950,28050,28050,28050,28000,576
|
||||
20250429,122700,1066767250,28050,28050,28050,28050,99
|
||||
20250429,122600,1063990300,28050,28050,28050,28050,48
|
||||
20250429,122500,1062643900,28050,28050,28050,28000,64
|
||||
20250429,122400,1060848950,28050,28050,28050,28050,87
|
||||
20250429,122300,1058408600,28050,28050,28050,28050,61
|
||||
20250429,122200,1056697550,28050,28050,28050,28050,81
|
||||
20250429,122100,1054425500,28050,28050,28050,28000,86
|
||||
20250429,122000,1052014850,28050,28000,28050,28000,178
|
||||
20250429,121900,1047028750,28050,28050,28050,28000,118
|
||||
20250429,121800,1043719350,28050,28050,28050,28050,67
|
||||
20250429,121700,1041840000,28050,28050,28050,28025,102
|
||||
20250429,121600,1038978925,28000,28050,28050,28000,69
|
||||
20250429,121500,1037043575,28050,28050,28050,28000,112
|
||||
20250429,121400,1033902300,28050,28050,28050,28000,51
|
||||
20250429,121300,1032472250,28050,28050,28100,28025,69
|
||||
20250429,121200,1030537100,28050,28050,28100,28050,119
|
||||
20250429,121100,1027197100,28050,28100,28100,28050,133
|
||||
20250429,121000,1023464400,28100,28000,28100,28000,155
|
||||
20250429,120900,1019113850,28050,28050,28050,28050,69
|
||||
20250429,120800,1017178400,28050,28050,28050,28000,58
|
||||
20250429,120700,1015551550,28050,28050,28050,28050,98
|
||||
20250429,120600,1012802650,28050,28050,28050,28000,121
|
||||
20250429,120500,1009412100,28050,28050,28050,28000,91
|
||||
20250429,120400,1006859850,28050,28050,28050,28000,392
|
||||
20250429,120300,995881200,28050,28050,28050,28050,151
|
||||
20250429,120200,991645650,28050,28050,28050,28050,46
|
||||
20250429,120100,990355350,28050,28050,28050,28000,125
|
||||
20250429,120000,986851250,28050,28050,28050,28000,91
|
||||
20250429,115900,984299150,28050,28050,28050,28000,65
|
||||
20250429,115800,982477350,28050,28000,28050,28000,122
|
||||
20250429,115700,979055300,28050,28000,28050,28000,101
|
||||
20250429,115600,976225900,28000,28000,28000,27950,90
|
||||
20250429,115500,973705950,28000,27900,28000,27900,108
|
||||
20250429,115400,970684550,27950,27950,28000,27900,90
|
||||
20250429,115300,968167250,28000,28000,28000,27950,98
|
||||
20250429,115200,965424050,27950,28000,28000,27950,261
|
||||
20250429,115100,958125350,28000,28000,28000,27950,192
|
||||
20250429,115000,952749400,28000,28000,28000,27950,61
|
||||
20250429,114900,951041800,28000,28000,28000,28000,194
|
||||
20250429,114800,945609800,28000,28000,28050,28000,181
|
||||
20250429,114700,940540450,28000,28000,28050,28000,49
|
||||
20250429,114600,939166900,28050,28000,28050,28000,222
|
||||
20250429,114500,932945750,28050,28050,28050,28000,111
|
||||
20250429,114400,929834750,28050,28050,28050,28000,158
|
||||
20250429,114300,925406000,28000,28000,28050,27950,110
|
||||
20250429,114200,922324500,28000,28000,28000,27950,89
|
||||
20250429,114100,919833250,28000,27950,28000,27950,102
|
||||
20250429,114000,916977750,27950,28000,28050,27950,567
|
||||
20250429,113900,901123150,27950,28000,28000,27950,249
|
||||
20250429,113800,894152100,28000,28000,28000,27950,254
|
||||
20250429,113700,887051150,28000,27950,28000,27950,262
|
||||
20250429,113600,879727700,27950,27950,27950,27900,659
|
||||
20250429,113500,861308750,27950,27950,27950,27900,498
|
||||
20250429,113400,847391000,27950,27900,27950,27900,66
|
||||
20250429,113300,845546550,27950,27950,28000,27900,193
|
||||
20250429,113200,840151600,28000,28000,28000,27950,72
|
||||
20250429,113100,838136400,28000,28000,28050,27950,979
|
||||
20250429,113000,810724950,27950,27950,28000,27950,147
|
||||
20250429,112900,806614950,28000,27950,28000,27950,137
|
||||
20250429,112800,802781900,28000,28000,28000,27950,283
|
||||
20250429,112700,794868750,28000,27950,28000,27950,506
|
||||
20250429,112600,780722300,27950,27950,27950,27900,46
|
||||
20250429,112500,779436650,27950,27900,27950,27900,77
|
||||
20250429,112400,777285550,27900,27900,27950,27900,322
|
||||
20250429,112300,768300100,27900,27950,27950,27850,242
|
||||
20250429,112200,761546500,27950,27900,27950,27850,198
|
||||
20250429,112100,756020950,27900,27900,27900,27800,251
|
||||
20250429,112000,749029100,27900,27900,27900,27850,150
|
||||
20250429,111900,744844550,27900,27900,27900,27850,179
|
||||
20250429,111800,739851150,27850,27850,27900,27850,622
|
||||
20250429,111700,722527800,27850,27850,27850,27800,95
|
||||
20250429,111600,719882500,27850,27850,27850,27800,81
|
||||
20250429,111500,717627600,27800,27850,27850,27800,207
|
||||
20250429,111400,711868750,27850,27850,27850,27850,47
|
||||
20250429,111300,710559800,27850,27800,27850,27800,170
|
||||
20250429,111200,705830650,27850,27800,27850,27800,100
|
||||
20250429,111100,703046050,27850,27850,27850,27800,67
|
||||
20250429,111000,701181350,27850,27800,27900,27800,267
|
||||
20250429,110900,693743300,27850,27850,27850,27850,83
|
||||
20250429,110800,691431750,27850,27850,27850,27800,120
|
||||
20250429,110700,688093250,27850,27800,27850,27750,749
|
||||
20250429,110600,667268200,27800,27750,27800,27750,57
|
||||
20250429,110500,665684600,27800,27750,27800,27700,94
|
||||
20250429,110400,663075650,27750,27750,27750,27700,78
|
||||
20250429,110300,660912000,27750,27750,27800,27700,170
|
||||
20250429,110200,656189600,27750,27750,27800,27700,78
|
||||
20250429,110100,654024350,27750,27600,27750,27600,724
|
||||
20250429,110000,633971050,27600,27650,27700,27500,1096
|
||||
20250429,105900,603753350,27650,27600,27650,27500,737
|
||||
20250429,105800,583417050,27600,27500,27600,27450,944
|
||||
20250429,105700,557450000,27500,27450,27550,27450,887
|
||||
20250429,105600,533057750,27500,27500,27500,27450,228
|
||||
20250429,105500,526797350,27500,27500,27500,27450,81
|
||||
20250429,105400,524570850,27450,27450,27450,27450,197
|
||||
20250429,105300,519163200,27450,27450,27450,27450,149
|
||||
20250429,105200,515073150,27450,27450,27450,27400,34
|
||||
20250429,105100,514139900,27450,27450,27450,27400,50
|
||||
20250429,105000,512767450,27450,27450,27450,27400,64
|
||||
20250429,104900,511011550,27450,27450,27450,27450,112
|
||||
20250429,104800,507937150,27450,27450,27450,27450,129
|
||||
20250429,104700,504396100,27450,27400,27450,27400,195
|
||||
20250429,104600,499050200,27450,27450,27450,27400,196
|
||||
20250429,104500,493677650,27450,27500,27500,27400,54
|
||||
20250429,104400,492194950,27500,27450,27500,27400,25
|
||||
20250429,104300,491508650,27450,27500,27500,27400,129
|
||||
20250429,104200,487967750,27500,27450,27500,27400,34
|
||||
20250429,104100,487033750,27450,27450,27500,27450,48
|
||||
20250429,104000,485715850,27450,27500,27500,27400,529
|
||||
20250429,103900,471197200,27500,27400,27500,27400,83
|
||||
20250429,103800,468916800,27450,27450,27450,27450,61
|
||||
20250429,103700,467242350,27450,27450,27450,27400,19
|
||||
20250429,103600,466720850,27450,27350,27450,27350,100
|
||||
20250429,103500,463976350,27400,27450,27450,27350,108
|
||||
20250429,103400,461016250,27450,27450,27450,27400,78
|
||||
20250429,103300,458876550,27450,27350,27450,27350,66
|
||||
20250429,103200,457067650,27350,27400,27400,27300,215
|
||||
20250429,103100,451188150,27400,27500,27500,27350,80
|
||||
20250429,103000,448995200,27400,27400,27500,27350,296
|
||||
20250429,102900,440883300,27400,27400,27450,27400,120
|
||||
20250429,102800,437594850,27450,27400,27450,27400,60
|
||||
20250429,102700,435950350,27350,27400,27400,27350,23
|
||||
20250429,102600,435320300,27400,27400,27400,27400,53
|
||||
20250429,102500,433868100,27350,27300,27350,27300,453
|
||||
20250429,102400,421487500,27300,27350,27350,27250,341
|
||||
20250429,102300,412173800,27350,27350,27350,27300,169
|
||||
20250429,102200,407551700,27400,27350,27400,27350,33
|
||||
20250429,102100,406648350,27350,27350,27350,27300,52
|
||||
20250429,102000,405226200,27350,27400,27400,27350,88
|
||||
20250429,101900,402819050,27400,27400,27400,27350,87
|
||||
20250429,101800,400436700,27400,27500,27500,27400,576
|
||||
20250429,101700,384636400,27500,27500,27500,27450,52
|
||||
20250429,101600,383206950,27450,27450,27450,27450,31
|
||||
20250429,101500,382356000,27450,27450,27450,27400,47
|
||||
20250429,101400,381066350,27450,27450,27450,27400,54
|
||||
20250429,101300,379584150,27400,27350,27400,27350,88
|
||||
20250429,101200,377173250,27400,27350,27500,27350,421
|
||||
20250429,101100,365642350,27400,27250,27400,27250,322
|
||||
20250429,101000,356848600,27300,27150,27300,27150,508
|
||||
20250429,100900,343019100,27200,27200,27200,27200,23
|
||||
20250429,100800,342393500,27200,27200,27200,27150,60
|
||||
20250429,100700,340762600,27150,27150,27150,27100,249
|
||||
20250429,100600,334002300,27150,27150,27150,27150,16
|
||||
20250429,100500,333567900,27150,27150,27150,27100,30
|
||||
20250429,100400,332753850,27100,27050,27100,27050,109
|
||||
20250429,100300,329800050,27100,27000,27100,27000,1183
|
||||
20250429,100200,297799650,27000,27050,27050,27000,62
|
||||
20250429,100100,296123150,27050,27000,27050,27000,33
|
||||
20250429,100000,295232100,27000,27050,27100,27000,2146
|
||||
20250429,095900,237189700,27050,27050,27050,27050,8
|
||||
20250429,095800,236973300,27050,27050,27150,27050,432
|
||||
20250429,095700,225268750,27050,27100,27100,27050,24
|
||||
20250429,095600,224619050,27100,27050,27100,27000,200
|
||||
20250429,095500,219209600,27050,26950,27050,26950,40
|
||||
20250429,095400,218128550,26950,26950,26950,26950,1
|
||||
20250429,095300,218101600,27000,26950,27000,26950,53
|
||||
20250429,095200,216673100,26900,26900,26950,26900,143
|
||||
20250429,095100,212824400,26900,26950,26950,26900,18
|
||||
20250429,095000,212339350,26950,26900,26950,26900,47
|
||||
20250429,094900,211074950,26900,26850,26950,26850,35
|
||||
20250429,094800,210133050,26850,26850,26900,26850,441
|
||||
20250429,094700,198291300,26800,26800,26850,26800,16
|
||||
20250429,094600,197862350,26800,26800,26850,26800,46
|
||||
20250429,094500,196628650,26800,26800,26800,26800,15
|
||||
20250429,094400,196226650,26800,26950,26950,26800,676
|
||||
20250429,094300,178068800,26950,26950,26950,26950,1
|
||||
20250429,094200,178041850,26900,26900,26900,26900,47
|
||||
20250429,094100,176777550,26950,26900,26950,26900,46
|
||||
20250429,094000,175539200,26950,26925,26950,26900,68
|
||||
20250429,093900,173706700,26900,26900,26950,26900,253
|
||||
20250429,093800,166890850,26900,26900,26900,26900,32
|
||||
20250429,093700,166030050,26900,26900,26900,26900,17
|
||||
20250429,093600,165572750,26950,26950,26950,26900,378
|
||||
20250429,093500,155388650,26950,27000,27000,26950,242
|
||||
20250429,093400,148856050,27000,27050,27050,27000,179
|
||||
20250429,093300,144016500,27050,27000,27050,27000,43
|
||||
20250429,093200,142854000,27000,27000,27050,27000,35
|
||||
20250429,093100,141908100,27000,27000,27000,27000,20
|
||||
20250429,093000,141368100,27000,26950,27000,26950,22
|
||||
20250429,092900,140774950,26950,27000,27000,26950,84
|
||||
20250429,092800,138507350,27000,27000,27000,27000,23
|
||||
20250429,092700,137886350,27000,27000,27050,27000,50
|
||||
20250429,092600,136535400,27000,27150,27150,27000,443
|
||||
20250429,092500,124545350,27150,27200,27200,27150,31
|
||||
20250429,092400,123702800,27150,27150,27150,27150,9
|
||||
20250429,092300,123458450,27150,27150,27150,27150,59
|
||||
20250429,092200,121856600,27150,27100,27150,27100,256
|
||||
20250429,092100,114912600,27150,27100,27150,27100,12
|
||||
20250429,092000,114587350,27150,27000,27150,27000,45
|
||||
20250429,091900,113369400,27050,27100,27100,27000,175
|
||||
20250429,091800,108637300,27100,27100,27100,27100,31
|
||||
20250429,091700,107797200,27050,27100,27150,27000,606
|
||||
20250429,091600,91360150,27100,27200,27250,27050,1443
|
||||
20250429,091500,52209600,27150,27100,27200,27100,47
|
||||
20250429,091400,50933700,27100,27150,27200,27100,28
|
||||
20250429,091300,50172650,27150,27150,27200,27100,112
|
||||
20250429,091200,47133700,27150,27150,27150,27150,46
|
||||
20250429,091100,45884800,27200,27250,27250,27200,83
|
||||
20250429,091000,43626250,27200,27150,27250,27150,106
|
||||
20250429,090900,40744150,27150,27150,27150,27100,41
|
||||
20250429,090800,39631250,27150,27100,27150,27100,36
|
||||
20250429,090700,38654750,27150,27250,27250,27100,251
|
||||
20250429,090600,31834550,27250,27300,27300,27250,50
|
||||
20250429,090500,30471000,27250,27100,27250,27100,180
|
||||
20250429,090400,25570700,27100,27250,27250,27100,137
|
||||
20250429,090300,21851400,27250,27450,27450,27200,109
|
||||
20250429,090200,18867250,27450,27350,27450,27300,62
|
||||
20250429,090100,17170850,27550,27400,27550,27400,32
|
||||
20250429,090000,16292700,27400,27800,27900,27400,588
|
||||
|
Reference in New Issue
Block a user