Update 2025-04-29 2740 candle_min
This commit is contained in:
634
071970/min/candle-20250429.csv
Normal file
634
071970/min/candle-20250429.csv
Normal file
@@ -0,0 +1,634 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,193200,23751063425,37150,37150,37150,37150,12864
|
||||
20250429,193100,23751063425,37150,37150,37150,37150,0
|
||||
20250429,193000,23751063425,37150,37150,37150,37150,0
|
||||
20250429,192900,23751063425,37150,37150,37150,37150,0
|
||||
20250429,192800,23751063425,37150,37150,37150,37150,0
|
||||
20250429,192700,23751063425,37150,37150,37150,37150,0
|
||||
20250429,192600,23751063425,37150,37150,37150,37150,0
|
||||
20250429,192500,23751063425,37150,37150,37150,37150,0
|
||||
20250429,192400,23751063425,37150,37150,37150,37150,0
|
||||
20250429,192300,23751063425,37150,37150,37150,37150,0
|
||||
20250429,192200,23751063425,37150,37150,37150,37150,0
|
||||
20250429,192100,23751063425,37150,37150,37150,37150,0
|
||||
20250429,192000,23751063425,37150,37150,37150,37150,0
|
||||
20250429,191900,23751063425,37150,37150,37150,37150,0
|
||||
20250429,191800,23751063425,37150,37150,37150,37150,0
|
||||
20250429,191700,23751063425,37150,37150,37150,37150,0
|
||||
20250429,191600,23751063425,37150,37150,37150,37150,0
|
||||
20250429,191500,23751063425,37150,37150,37150,37150,0
|
||||
20250429,191400,23751063425,37150,37150,37150,37150,0
|
||||
20250429,191300,23751063425,37150,37150,37150,37150,0
|
||||
20250429,191200,23751063425,37150,37150,37150,37150,0
|
||||
20250429,191100,23751063425,37150,37150,37150,37150,0
|
||||
20250429,191000,23751063425,37150,37150,37150,37150,0
|
||||
20250429,190900,23751063425,37150,37150,37150,37150,0
|
||||
20250429,190800,23751063425,37150,37150,37150,37150,0
|
||||
20250429,190700,23751063425,37150,37150,37150,37150,0
|
||||
20250429,190600,23751063425,37150,37150,37150,37150,0
|
||||
20250429,190500,23751063425,37150,37150,37150,37150,0
|
||||
20250429,190400,23751063425,37150,37150,37150,37150,0
|
||||
20250429,190300,23751063425,37150,37150,37150,37150,0
|
||||
20250429,190200,23751063425,37150,37150,37150,37150,12864
|
||||
20250429,190100,23751063425,37150,37150,37150,37150,0
|
||||
20250429,190000,23751063425,37150,37150,37150,37150,0
|
||||
20250429,185900,23751063425,37150,37150,37150,37150,0
|
||||
20250429,185800,23751063425,37150,37150,37150,37150,0
|
||||
20250429,185700,23751063425,37150,37150,37150,37150,0
|
||||
20250429,185600,23751063425,37150,37150,37150,37150,0
|
||||
20250429,185500,23751063425,37150,37150,37150,37150,0
|
||||
20250429,185400,23751063425,37150,37150,37150,37150,0
|
||||
20250429,185300,23751063425,37150,37150,37150,37150,0
|
||||
20250429,185200,23751063425,37150,37150,37150,37150,0
|
||||
20250429,185100,23751063425,37150,37150,37150,37150,0
|
||||
20250429,185000,23751063425,37150,37150,37150,37150,0
|
||||
20250429,184900,23751063425,37150,37150,37150,37150,0
|
||||
20250429,184800,23751063425,37150,37150,37150,37150,0
|
||||
20250429,184700,23751063425,37150,37150,37150,37150,0
|
||||
20250429,184600,23751063425,37150,37150,37150,37150,0
|
||||
20250429,184500,23751063425,37150,37150,37150,37150,0
|
||||
20250429,184400,23751063425,37150,37150,37150,37150,0
|
||||
20250429,184300,23751063425,37150,37150,37150,37150,0
|
||||
20250429,184200,23751063425,37150,37150,37150,37150,0
|
||||
20250429,184100,23751063425,37150,37150,37150,37150,0
|
||||
20250429,184000,23751063425,37150,37150,37150,37150,0
|
||||
20250429,183900,23751063425,37150,37150,37150,37150,0
|
||||
20250429,183800,23751063425,37150,37150,37150,37150,0
|
||||
20250429,183700,23751063425,37150,37150,37150,37150,0
|
||||
20250429,183600,23751063425,37150,37150,37150,37150,0
|
||||
20250429,183500,23751063425,37150,37150,37150,37150,0
|
||||
20250429,183400,23751063425,37150,37150,37150,37150,0
|
||||
20250429,183300,23751063425,37150,37150,37150,37150,0
|
||||
20250429,183200,23751063425,37150,37150,37150,37150,12864
|
||||
20250429,183100,23751063425,37150,37150,37150,37150,0
|
||||
20250429,183000,23751063425,37150,37150,37150,37150,0
|
||||
20250429,182900,23751063425,37150,37150,37150,37150,0
|
||||
20250429,182800,23751063425,37150,37150,37150,37150,0
|
||||
20250429,182700,23751063425,37150,37150,37150,37150,0
|
||||
20250429,182600,23751063425,37150,37150,37150,37150,0
|
||||
20250429,182500,23751063425,37150,37150,37150,37150,0
|
||||
20250429,182400,23751063425,37150,37150,37150,37150,0
|
||||
20250429,182300,23751063425,37150,37150,37150,37150,0
|
||||
20250429,182200,23751063425,37150,37150,37150,37150,0
|
||||
20250429,182100,23751063425,37150,37150,37150,37150,0
|
||||
20250429,182000,23751063425,37150,37150,37150,37150,0
|
||||
20250429,181900,23751063425,37150,37150,37150,37150,0
|
||||
20250429,181800,23751063425,37150,37150,37150,37150,0
|
||||
20250429,181700,23751063425,37150,37150,37150,37150,0
|
||||
20250429,181600,23751063425,37150,37150,37150,37150,0
|
||||
20250429,181500,23751063425,37150,37150,37150,37150,0
|
||||
20250429,181400,23751063425,37150,37150,37150,37150,0
|
||||
20250429,181300,23751063425,37150,37150,37150,37150,0
|
||||
20250429,181200,23751063425,37150,37150,37150,37150,0
|
||||
20250429,181100,23751063425,37150,37150,37150,37150,0
|
||||
20250429,181000,23751063425,37150,37150,37150,37150,0
|
||||
20250429,180900,23751063425,37150,37150,37150,37150,0
|
||||
20250429,180800,23751063425,37150,37150,37150,37150,0
|
||||
20250429,180700,23751063425,37150,37150,37150,37150,0
|
||||
20250429,180600,23751063425,37150,37150,37150,37150,0
|
||||
20250429,180500,23751063425,37150,37150,37150,37150,0
|
||||
20250429,180400,23751063425,37150,37150,37150,37150,0
|
||||
20250429,180300,23751063425,37150,37150,37150,37150,0
|
||||
20250429,180200,23751063425,37150,37150,37150,37150,12864
|
||||
20250429,180100,23751063425,37150,37150,37150,37150,0
|
||||
20250429,180000,23751063425,37150,37150,37150,37150,0
|
||||
20250429,175900,23751063425,37150,37150,37150,37150,0
|
||||
20250429,175800,23751063425,37150,37150,37150,37150,0
|
||||
20250429,175700,23751063425,37150,37150,37150,37150,0
|
||||
20250429,175600,23751063425,37150,37150,37150,37150,0
|
||||
20250429,175500,23751063425,37150,37150,37150,37150,0
|
||||
20250429,175400,23751063425,37150,37150,37150,37150,0
|
||||
20250429,175300,23751063425,37150,37150,37150,37150,0
|
||||
20250429,175200,23751063425,37150,37150,37150,37150,0
|
||||
20250429,175100,23751063425,37150,37150,37150,37150,0
|
||||
20250429,175000,23751063425,37150,37150,37150,37150,0
|
||||
20250429,174900,23751063425,37150,37150,37150,37150,0
|
||||
20250429,174800,23751063425,37150,37150,37150,37150,0
|
||||
20250429,174700,23751063425,37150,37150,37150,37150,0
|
||||
20250429,174600,23751063425,37150,37150,37150,37150,0
|
||||
20250429,174500,23751063425,37150,37150,37150,37150,0
|
||||
20250429,174400,23751063425,37150,37150,37150,37150,0
|
||||
20250429,174300,23751063425,37150,37150,37150,37150,0
|
||||
20250429,174200,23751063425,37150,37150,37150,37150,0
|
||||
20250429,174100,23751063425,37150,37150,37150,37150,0
|
||||
20250429,174000,23751063425,37150,37150,37150,37150,0
|
||||
20250429,173900,23751063425,37150,37150,37150,37150,0
|
||||
20250429,173800,23751063425,37150,37150,37150,37150,0
|
||||
20250429,173700,23751063425,37150,37150,37150,37150,0
|
||||
20250429,173600,23751063425,37150,37150,37150,37150,0
|
||||
20250429,173500,23751063425,37150,37150,37150,37150,0
|
||||
20250429,173400,23751063425,37150,37150,37150,37150,0
|
||||
20250429,173300,23751063425,37150,37150,37150,37150,0
|
||||
20250429,173200,23751063425,37150,37150,37150,37150,12864
|
||||
20250429,173100,23751063425,37150,37150,37150,37150,0
|
||||
20250429,173000,23751063425,37150,37150,37150,37150,0
|
||||
20250429,172900,23751063425,37150,37150,37150,37150,0
|
||||
20250429,172800,23751063425,37150,37150,37150,37150,0
|
||||
20250429,172700,23751063425,37150,37150,37150,37150,0
|
||||
20250429,172600,23751063425,37150,37150,37150,37150,0
|
||||
20250429,172500,23751063425,37150,37150,37150,37150,0
|
||||
20250429,172400,23751063425,37150,37150,37150,37150,0
|
||||
20250429,172300,23751063425,37150,37150,37150,37150,0
|
||||
20250429,172200,23751063425,37150,37150,37150,37150,0
|
||||
20250429,172100,23751063425,37150,37150,37150,37150,0
|
||||
20250429,172000,23751063425,37150,37150,37150,37150,0
|
||||
20250429,171900,23751063425,37150,37150,37150,37150,0
|
||||
20250429,171800,23751063425,37150,37150,37150,37150,0
|
||||
20250429,171700,23751063425,37150,37150,37150,37150,0
|
||||
20250429,171600,23751063425,37150,37150,37150,37150,0
|
||||
20250429,171500,23751063425,37150,37150,37150,37150,0
|
||||
20250429,171400,23751063425,37150,37150,37150,37150,0
|
||||
20250429,171300,23751063425,37150,37150,37150,37150,0
|
||||
20250429,171200,23751063425,37150,37150,37150,37150,0
|
||||
20250429,171100,23751063425,37150,37150,37150,37150,0
|
||||
20250429,171000,23751063425,37150,37150,37150,37150,0
|
||||
20250429,170900,23751063425,37150,37150,37150,37150,0
|
||||
20250429,170800,23751063425,37150,37150,37150,37150,0
|
||||
20250429,170700,23751063425,37150,37150,37150,37150,0
|
||||
20250429,170600,23751063425,37150,37150,37150,37150,0
|
||||
20250429,170500,23751063425,37150,37150,37150,37150,0
|
||||
20250429,170400,23751063425,37150,37150,37150,37150,0
|
||||
20250429,170300,23751063425,37150,37150,37150,37150,0
|
||||
20250429,170200,23751063425,37150,37150,37150,37150,12864
|
||||
20250429,170100,23751063425,37150,37150,37150,37150,0
|
||||
20250429,170000,23751063425,37150,37150,37150,37150,0
|
||||
20250429,165900,23751063425,37150,37150,37150,37150,0
|
||||
20250429,165800,23751063425,37150,37150,37150,37150,0
|
||||
20250429,165700,23751063425,37150,37150,37150,37150,0
|
||||
20250429,165600,23751063425,37150,37150,37150,37150,0
|
||||
20250429,165500,23751063425,37150,37150,37150,37150,0
|
||||
20250429,165400,23751063425,37150,37150,37150,37150,0
|
||||
20250429,165300,23751063425,37150,37150,37150,37150,0
|
||||
20250429,165200,23751063425,37150,37150,37150,37150,0
|
||||
20250429,165100,23751063425,37150,37150,37150,37150,0
|
||||
20250429,165000,23751063425,37150,37150,37150,37150,0
|
||||
20250429,164900,23751063425,37150,37150,37150,37150,0
|
||||
20250429,164800,23751063425,37150,37150,37150,37150,0
|
||||
20250429,164700,23751063425,37150,37150,37150,37150,0
|
||||
20250429,164600,23751063425,37150,37150,37150,37150,0
|
||||
20250429,164500,23751063425,37150,37150,37150,37150,0
|
||||
20250429,164400,23751063425,37150,37150,37150,37150,0
|
||||
20250429,164300,23751063425,37150,37150,37150,37150,0
|
||||
20250429,164200,23751063425,37150,37150,37150,37150,0
|
||||
20250429,164100,23751063425,37150,37150,37150,37150,0
|
||||
20250429,164000,23751063425,37150,37150,37150,37150,0
|
||||
20250429,163900,23751063425,37150,37150,37150,37150,0
|
||||
20250429,163800,23751063425,37150,37150,37150,37150,0
|
||||
20250429,163700,23751063425,37150,37150,37150,37150,0
|
||||
20250429,163600,23751063425,37150,37150,37150,37150,0
|
||||
20250429,163500,23751063425,37150,37150,37150,37150,0
|
||||
20250429,163400,23751063425,37150,37150,37150,37150,0
|
||||
20250429,163300,23751063425,37150,37150,37150,37150,0
|
||||
20250429,163200,23751063425,37150,37150,37150,37150,12864
|
||||
20250429,163100,23751063425,37150,37150,37150,37150,0
|
||||
20250429,163000,23751063425,37150,37150,37150,37150,0
|
||||
20250429,162900,23751063425,37150,37150,37150,37150,0
|
||||
20250429,162800,23751063425,37150,37150,37150,37150,0
|
||||
20250429,162700,23751063425,37150,37150,37150,37150,0
|
||||
20250429,162600,23751063425,37150,37150,37150,37150,0
|
||||
20250429,162500,23751063425,37150,37150,37150,37150,0
|
||||
20250429,162400,23751063425,37150,37150,37150,37150,0
|
||||
20250429,162300,23751063425,37150,37150,37150,37150,0
|
||||
20250429,162200,23751063425,37150,37150,37150,37150,0
|
||||
20250429,162100,23751063425,37150,37150,37150,37150,0
|
||||
20250429,162000,23751063425,37150,37150,37150,37150,0
|
||||
20250429,161900,23751063425,37150,37150,37150,37150,0
|
||||
20250429,161800,23751063425,37150,37150,37150,37150,0
|
||||
20250429,161700,23751063425,37150,37150,37150,37150,0
|
||||
20250429,161600,23751063425,37150,37150,37150,37150,0
|
||||
20250429,161500,23751063425,37150,37150,37150,37150,0
|
||||
20250429,161400,23751063425,37150,37150,37150,37150,0
|
||||
20250429,161300,23751063425,37150,37150,37150,37150,0
|
||||
20250429,161200,23751063425,37150,37150,37150,37150,0
|
||||
20250429,161100,23751063425,37150,37150,37150,37150,0
|
||||
20250429,161000,23751063425,37150,37150,37150,37150,0
|
||||
20250429,160900,23751063425,37150,37150,37150,37150,0
|
||||
20250429,160800,23751063425,37150,37150,37150,37150,0
|
||||
20250429,160700,23751063425,37150,37150,37150,37150,0
|
||||
20250429,160600,23751063425,37150,37150,37150,37150,0
|
||||
20250429,160500,23751063425,37150,37150,37150,37150,0
|
||||
20250429,160400,23751063425,37150,37150,37150,37150,0
|
||||
20250429,160300,23751063425,37150,37150,37150,37150,0
|
||||
20250429,160200,23751063425,37150,37150,37150,37150,12864
|
||||
20250429,160100,23751063425,37150,37150,37150,37150,0
|
||||
20250429,160000,23751063425,37150,37150,37150,37150,0
|
||||
20250429,155900,23751063425,37150,37150,37150,37150,0
|
||||
20250429,155800,23751063425,37150,37150,37150,37150,0
|
||||
20250429,155700,23751063425,37150,37150,37150,37150,0
|
||||
20250429,155600,23751063425,37150,37150,37150,37150,0
|
||||
20250429,155500,23751063425,37150,37150,37150,37150,0
|
||||
20250429,155400,23751063425,37150,37150,37150,37150,0
|
||||
20250429,155300,23751063425,37150,37150,37150,37150,0
|
||||
20250429,155200,23751063425,37150,37150,37150,37150,0
|
||||
20250429,155100,23751063425,37150,37150,37150,37150,0
|
||||
20250429,155000,23751063425,37150,37150,37150,37150,0
|
||||
20250429,154900,23751063425,37150,37150,37150,37150,0
|
||||
20250429,154800,23751063425,37150,37150,37150,37150,0
|
||||
20250429,154700,23751063425,37150,37150,37150,37150,0
|
||||
20250429,154600,23751063425,37150,37150,37150,37150,0
|
||||
20250429,154500,23751063425,37150,37150,37150,37150,0
|
||||
20250429,154400,23751063425,37150,37150,37150,37150,0
|
||||
20250429,154300,23751063425,37150,37150,37150,37150,0
|
||||
20250429,154200,23751063425,37150,37150,37150,37150,0
|
||||
20250429,154100,23751063425,37150,37150,37150,37150,0
|
||||
20250429,154000,23751063425,37150,37150,37150,37150,0
|
||||
20250429,153900,23751063425,37150,37150,37150,37150,0
|
||||
20250429,153800,23751063425,37150,37150,37150,37150,0
|
||||
20250429,153700,23751063425,37150,37150,37150,37150,0
|
||||
20250429,153600,23751063425,37150,37150,37150,37150,0
|
||||
20250429,153500,23751063425,37150,37150,37150,37150,0
|
||||
20250429,153400,23751063425,37150,37150,37150,37150,0
|
||||
20250429,153300,23751063425,37150,37150,37150,37150,0
|
||||
20250429,153200,23751063425,37150,37150,37150,37150,12864
|
||||
20250429,153100,23751063425,37150,37150,37150,37150,0
|
||||
20250429,153000,23751063425,37150,37150,37150,37150,12864
|
||||
20250429,152900,23273165825,37100,37100,37100,37100,0
|
||||
20250429,152800,23273165825,37100,37100,37100,37100,0
|
||||
20250429,152700,23273165825,37100,37100,37100,37100,0
|
||||
20250429,152600,23273165825,37100,37100,37100,37100,0
|
||||
20250429,152500,23273165825,37100,37100,37100,37100,0
|
||||
20250429,152400,23273165825,37100,37100,37100,37100,0
|
||||
20250429,152300,23273165825,37100,37100,37100,37100,0
|
||||
20250429,152200,23273165825,37100,37100,37100,37100,0
|
||||
20250429,152100,23273165825,37100,37100,37100,37100,0
|
||||
20250429,152000,23273165825,37100,37100,37100,37100,0
|
||||
20250429,151900,23273165825,37100,37150,37150,37100,2088
|
||||
20250429,151800,23195671725,37150,37175,37175,37050,1580
|
||||
20250429,151700,23137001400,37200,37150,37200,37150,390
|
||||
20250429,151600,23122502050,37200,37200,37200,37150,812
|
||||
20250429,151500,23092331550,37200,37150,37200,37150,1062
|
||||
20250429,151400,23052853175,37150,37150,37150,37100,505
|
||||
20250429,151300,23034092575,37150,37100,37150,37100,1581
|
||||
20250429,151200,22975389825,37100,37150,37150,37100,777
|
||||
20250429,151100,22946536625,37100,37050,37100,37000,1501
|
||||
20250429,151000,22890892325,37050,37100,37100,37000,1328
|
||||
20250429,150900,22841687025,37100,37050,37100,37050,1101
|
||||
20250429,150800,22800894625,37050,37000,37150,36950,2789
|
||||
20250429,150700,22697642625,37000,36950,37000,36950,474
|
||||
20250429,150600,22680126525,36950,37000,37000,36950,1816
|
||||
20250429,150500,22613013950,37000,36950,37000,36950,130
|
||||
20250429,150400,22608209550,36950,36950,37000,36950,1369
|
||||
20250429,150300,22557623100,36950,36800,36950,36750,5551
|
||||
20250429,150200,22352998150,36800,36800,36850,36750,2248
|
||||
20250429,150100,22270286350,36800,36850,36900,36800,1191
|
||||
20250429,150000,22226425050,36850,36850,36900,36800,2909
|
||||
20250429,145900,22119234900,36850,36850,36900,36800,2200
|
||||
20250429,145800,22038203400,36900,36850,36900,36850,2797
|
||||
20250429,145700,21935133850,36800,36800,36850,36800,226
|
||||
20250429,145600,21926816450,36800,36800,36850,36800,353
|
||||
20250429,145500,21913818400,36800,36800,36850,36800,272
|
||||
20250429,145400,21903808100,36850,36850,36900,36800,282
|
||||
20250429,145300,21893423250,36850,36850,36900,36800,1510
|
||||
20250429,145200,21837777950,36900,36750,36900,36750,5795
|
||||
20250429,145100,21624462825,36800,36775,36800,36750,253
|
||||
20250429,145000,21615156550,36750,36750,36800,36750,518
|
||||
20250429,144900,21596108650,36800,36800,36850,36750,948
|
||||
20250429,144800,21561216800,36800,36850,36850,36800,675
|
||||
20250429,144700,21536365200,36800,36800,36850,36800,714
|
||||
20250429,144600,21510082650,36850,36800,36850,36750,411
|
||||
20250429,144500,21494955400,36800,36750,36850,36700,8643
|
||||
20250429,144400,21177424650,36800,36750,36800,36750,317
|
||||
20250429,144300,21165773100,36750,36800,36800,36750,433
|
||||
20250429,144200,21149852750,36800,36800,36850,36800,1026
|
||||
20250429,144100,21112090550,36800,36900,36900,36800,1457
|
||||
20250429,144000,21058391950,36900,36900,36900,36850,1468
|
||||
20250429,143900,21004256450,36900,36700,36900,36700,7088
|
||||
20250429,143800,20743310950,36700,36650,36750,36650,8562
|
||||
20250429,143700,20429003925,36700,36650,36700,36650,524
|
||||
20250429,143600,20409789525,36650,36650,36700,36650,1628
|
||||
20250429,143500,20350119075,36650,36650,36700,36650,459
|
||||
20250429,143400,20333296025,36700,36700,36700,36650,239
|
||||
20250429,143300,20324535275,36700,36700,36700,36650,648
|
||||
20250429,143200,20300780275,36700,36650,36700,36650,212
|
||||
20250429,143100,20293009375,36650,36700,36700,36650,292
|
||||
20250429,143000,20282297150,36700,36700,36700,36650,1897
|
||||
20250429,142900,20212739450,36700,36600,36750,36600,7015
|
||||
20250429,142800,19955722200,36600,36700,36700,36600,1549
|
||||
20250429,142700,19898952050,36700,36750,36750,36700,2783
|
||||
20250429,142600,19796807550,36750,36700,36750,36700,574
|
||||
20250429,142500,19775723700,36750,36800,36850,36750,1714
|
||||
20250429,142400,19712689900,36800,36800,36850,36800,657
|
||||
20250429,142300,19688511850,36800,36800,36850,36750,2021
|
||||
20250429,142200,19614167650,36850,36800,36850,36800,1236
|
||||
20250429,142100,19568677200,36800,36800,36850,36800,1934
|
||||
20250429,142000,19497501150,36800,36850,36900,36750,2930
|
||||
20250429,141900,19389649250,36850,36900,36900,36850,1471
|
||||
20250429,141800,19335427250,36950,36800,36950,36800,3882
|
||||
20250429,141700,19192240900,36850,36900,36950,36800,2195
|
||||
20250429,141600,19111385000,36900,36900,36950,36900,462
|
||||
20250429,141500,19094331950,36900,37000,37000,36900,1939
|
||||
20250429,141400,19022708600,37000,36850,37000,36800,3705
|
||||
20250429,141300,18885864700,36850,37100,37100,36850,11928
|
||||
20250429,141200,18444609800,37100,37100,37150,37100,704
|
||||
20250429,141100,18418490650,37150,37100,37150,37100,1331
|
||||
20250429,141000,18369103450,37150,37200,37200,37100,1043
|
||||
20250429,140900,18330336600,37200,37150,37200,37150,1733
|
||||
20250429,140800,18265926450,37150,37200,37200,37100,2601
|
||||
20250429,140700,18169342250,37200,37200,37250,37150,2150
|
||||
20250429,140600,18089361625,37250,37250,37250,37200,2083
|
||||
20250429,140500,18011811075,37250,37250,37250,37200,1139
|
||||
20250429,140400,17969420900,37250,37450,37450,37200,6006
|
||||
20250429,140300,17745039025,37400,37450,37450,37400,442
|
||||
20250429,140200,17728506325,37400,37450,37500,37350,3928
|
||||
20250429,140100,17581492275,37450,37450,37500,37450,445
|
||||
20250429,140000,17564826675,37450,37450,37450,37450,311
|
||||
20250429,135900,17553179725,37500,37450,37500,37450,879
|
||||
20250429,135800,17520254575,37500,37450,37500,37450,158
|
||||
20250429,135700,17514334975,37450,37450,37500,37400,1534
|
||||
20250429,135600,17456880675,37500,37400,37500,37400,1695
|
||||
20250429,135500,17393401075,37400,37350,37500,37300,9449
|
||||
20250429,135400,17040309500,37350,37500,37500,37250,3187
|
||||
20250429,135300,16921145500,37500,37600,37650,37450,16683
|
||||
20250429,135200,16295343250,37650,37650,37700,37650,3251
|
||||
20250429,135100,16172925450,37675,37700,37750,37675,1307
|
||||
20250429,135000,16123652825,37750,37800,37800,37750,1513
|
||||
20250429,134900,16066533575,37800,37750,37800,37750,285
|
||||
20250429,134800,16055763175,37750,37800,37800,37750,88
|
||||
20250429,134700,16052438625,37800,37750,37800,37750,55
|
||||
20250429,134600,16050361225,37750,37800,37800,37750,543
|
||||
20250429,134500,16029838675,37800,37850,37850,37800,1040
|
||||
20250429,134400,15990518425,37800,37850,37850,37800,30
|
||||
20250429,134300,15989383825,37850,37850,37900,37800,1277
|
||||
20250429,134200,15941037325,37900,37950,38000,37900,1533
|
||||
20250429,134100,15882866175,37900,37900,37950,37900,409
|
||||
20250429,134000,15867362675,37900,37925,37950,37900,209
|
||||
20250429,133900,15859439800,37925,37875,37950,37875,870
|
||||
20250429,133800,15826462325,37875,37850,37900,37850,24
|
||||
20250429,133700,15825553025,37850,37850,37875,37850,167
|
||||
20250429,133600,15819229575,37900,37850,37900,37850,144
|
||||
20250429,133500,15813774325,37850,37900,37900,37850,717
|
||||
20250429,133400,15786604875,37900,37950,37950,37900,1253
|
||||
20250429,133300,15739109225,37950,37950,38000,37950,210
|
||||
20250429,133200,15731139475,37950,38000,38000,37950,346
|
||||
20250429,133100,15718002125,37950,38000,38000,37950,43
|
||||
20250429,133000,15716369675,38000,38050,38100,37950,2875
|
||||
20250429,132900,15607092925,38050,38000,38050,38000,223
|
||||
20250429,132800,15598611125,38050,38050,38050,38000,170
|
||||
20250429,132700,15592147425,38050,38050,38100,38050,522
|
||||
20250429,132600,15572283325,38000,38050,38100,38000,444
|
||||
20250429,132500,15555390625,38050,38050,38050,38000,991
|
||||
20250429,132400,15517686725,38050,38100,38100,38050,201
|
||||
20250429,132300,15510031175,38050,38050,38100,38050,388
|
||||
20250429,132200,15495264875,38050,38100,38100,38050,71
|
||||
20250429,132100,15492563175,38100,38050,38100,38050,115
|
||||
20250429,132000,15488182725,38050,38050,38100,38050,530
|
||||
20250429,131900,15467996975,38100,38050,38100,38050,1671
|
||||
20250429,131800,15404334425,38100,38050,38100,38050,333
|
||||
20250429,131700,15391649475,38050,38000,38050,38000,115
|
||||
20250429,131600,15387275475,38000,38050,38100,38000,272
|
||||
20250429,131500,15376925925,38100,38000,38150,38000,760
|
||||
20250429,131400,15347976825,38000,38000,38050,38000,59
|
||||
20250429,131300,15345732775,38000,38100,38100,38000,1463
|
||||
20250429,131200,15290107125,38050,38100,38100,38050,224
|
||||
20250429,131100,15281577075,38100,38100,38100,38050,426
|
||||
20250429,131000,15265347925,38100,38100,38150,38050,344
|
||||
20250429,130900,15252236525,38100,38150,38200,38100,664
|
||||
20250429,130800,15226904825,38150,38050,38200,38000,1570
|
||||
20250429,130700,15167089425,38050,38125,38150,38050,588
|
||||
20250429,130600,15144700600,38125,38200,38200,38100,2018
|
||||
20250429,130500,15067692025,38200,38225,38250,38175,2107
|
||||
20250429,130400,14987189050,38225,38225,38250,38200,326
|
||||
20250429,130300,14974728225,38250,38250,38250,38250,1373
|
||||
20250429,130200,14922210975,38250,38150,38250,38150,1989
|
||||
20250429,130100,14846188775,38200,38100,38200,38050,2311
|
||||
20250429,130000,14758009525,38100,38000,38100,38000,644
|
||||
20250429,125900,14733502525,38000,38000,38000,37950,419
|
||||
20250429,125800,14717589475,38000,38000,38050,37950,2644
|
||||
20250429,125700,14617112875,38000,38000,38050,37950,2233
|
||||
20250429,125600,14532251125,38000,37950,38000,37950,737
|
||||
20250429,125500,14504251475,37950,37950,38000,37900,351
|
||||
20250429,125400,14490932975,38000,37950,38000,37900,382
|
||||
20250429,125300,14476432825,37950,37950,38000,37950,195
|
||||
20250429,125200,14469032225,37950,37950,38000,37900,324
|
||||
20250429,125100,14456731425,37900,37850,37950,37850,236
|
||||
20250429,125000,14447783275,37950,37850,37950,37850,1214
|
||||
20250429,124900,14401771025,37850,37950,37950,37850,872
|
||||
20250429,124800,14368730475,37900,37950,37950,37900,61
|
||||
20250429,124700,14366417775,37950,37950,38000,37900,208
|
||||
20250429,124600,14358526800,37950,37950,37950,37950,399
|
||||
20250429,124500,14343384750,37950,37950,37950,37900,256
|
||||
20250429,124400,14333672100,37950,37900,37950,37900,173
|
||||
20250429,124300,14327109950,37950,37950,37950,37900,197
|
||||
20250429,124200,14319637150,37900,37900,37900,37900,96
|
||||
20250429,124100,14315998750,37950,37900,38000,37900,412
|
||||
20250429,124000,14300363600,37900,37950,38000,37900,255
|
||||
20250429,123900,14290682400,37950,37950,38000,37950,138
|
||||
20250429,123800,14285444800,37950,37900,37950,37850,917
|
||||
20250429,123700,14250687400,37900,37850,37900,37850,213
|
||||
20250429,123600,14242624800,37850,37850,37900,37850,440
|
||||
20250429,123500,14225954750,37900,37800,37900,37800,512
|
||||
20250429,123400,14206575500,37850,37750,37850,37750,591
|
||||
20250429,123300,14184237750,37750,37750,37750,37750,28
|
||||
20250429,123200,14183180750,37750,37750,37800,37750,938
|
||||
20250429,123100,14147765000,37700,37700,37750,37700,130
|
||||
20250429,123000,14142862250,37700,37750,37750,37700,1493
|
||||
20250429,122900,14086503000,37800,37800,37800,37750,182
|
||||
20250429,122800,14079624100,37750,37800,37800,37750,53
|
||||
20250429,122700,14077622950,37800,37800,37800,37750,97
|
||||
20250429,122600,14073956500,37800,37750,37800,37750,197
|
||||
20250429,122500,14066513550,37750,37750,37800,37750,238
|
||||
20250429,122400,14057524000,37725,37700,37750,37700,80
|
||||
20250429,122300,14054505750,37750,37700,37750,37700,386
|
||||
20250429,122200,14039936650,37700,37700,37750,37700,48
|
||||
20250429,122100,14038126400,37700,37700,37750,37700,76
|
||||
20250429,122000,14035260250,37750,37750,37750,37700,87
|
||||
20250429,121900,14031976800,37700,37750,37750,37700,64
|
||||
20250429,121800,14029563700,37750,37750,37750,37700,89
|
||||
20250429,121700,14026204300,37700,37750,37750,37700,145
|
||||
20250429,121600,14020733650,37750,37700,37750,37700,25
|
||||
20250429,121500,14019790900,37800,37750,37800,37700,146
|
||||
20250429,121400,14014280600,37750,37700,37750,37700,235
|
||||
20250429,121300,14005410450,37700,37800,37800,37700,97
|
||||
20250429,121200,14001750650,37800,37750,37800,37750,465
|
||||
20250429,121100,13984196300,37750,37750,37750,37750,233
|
||||
20250429,121000,13975400550,37750,37700,37750,37700,52
|
||||
20250429,120900,13973440000,37750,37750,37800,37750,163
|
||||
20250429,120800,13967281400,37800,37850,37850,37800,1099
|
||||
20250429,120700,13925719750,37850,37850,37850,37800,255
|
||||
20250429,120600,13916073400,37850,37750,37850,37750,618
|
||||
20250429,120500,13892717500,37750,37750,37800,37700,124
|
||||
20250429,120400,13888032850,37700,37750,37750,37700,522
|
||||
20250429,120300,13868345950,37750,37650,37750,37600,1753
|
||||
20250429,120200,13802239300,37650,37650,37650,37600,73
|
||||
20250429,120100,13799492500,37650,37650,37700,37650,230
|
||||
20250429,120000,13790832950,37650,37600,37650,37600,104
|
||||
20250429,115900,13786920850,37650,37650,37700,37600,666
|
||||
20250429,115800,13761869450,37700,37500,37700,37500,338
|
||||
20250429,115700,13749154800,37500,37500,37650,37500,658
|
||||
20250429,115600,13724453450,37550,37650,37650,37500,316
|
||||
20250429,115500,13712574450,37650,37500,37650,37500,498
|
||||
20250429,115400,13693890800,37500,37600,37600,37500,1247
|
||||
20250429,115300,13647022200,37600,37550,37600,37550,59
|
||||
20250429,115200,13644806400,37600,37550,37600,37550,148
|
||||
20250429,115100,13639248350,37550,37650,37650,37550,355
|
||||
20250429,115000,13625904200,37600,37400,37650,37400,605
|
||||
20250429,114900,13603184450,37550,37500,37550,37350,1156
|
||||
20250429,114800,13559894900,37550,37550,37550,37450,1605
|
||||
20250429,114700,13499698850,37550,37550,37600,37500,1237
|
||||
20250429,114600,13453299900,37550,37650,37700,37550,2229
|
||||
20250429,114500,13369466000,37700,37650,37700,37650,523
|
||||
20250429,114400,13349772750,37700,37700,37700,37650,126
|
||||
20250429,114300,13345025375,37650,37700,37700,37650,33
|
||||
20250429,114200,13343782775,37650,37700,37700,37600,324
|
||||
20250429,114100,13331583075,37700,37600,37700,37500,2508
|
||||
20250429,114000,13237391875,37600,37650,37650,37550,1756
|
||||
20250429,113900,13171403725,37650,37700,37700,37650,1401
|
||||
20250429,113800,13118654825,37650,37700,37700,37650,75
|
||||
20250429,113700,13115830075,37650,37650,37700,37600,598
|
||||
20250429,113600,13093322625,37700,37625,37750,37600,1925
|
||||
20250429,113500,13020826850,37600,37600,37650,37600,1715
|
||||
20250429,113400,12956280550,37600,37700,37700,37600,1660
|
||||
20250429,113300,12893836450,37650,37650,37700,37650,173
|
||||
20250429,113200,12887321800,37650,37650,37700,37650,1161
|
||||
20250429,113100,12843603850,37650,37700,37700,37650,158
|
||||
20250429,113000,12837647350,37700,37700,37750,37700,1185
|
||||
20250429,112900,12792970450,37700,37800,37850,37700,3064
|
||||
20250429,112800,12677208150,37800,37800,37850,37800,482
|
||||
20250429,112700,12658984800,37850,37850,37850,37800,270
|
||||
20250429,112600,12648773200,37800,37850,37850,37800,389
|
||||
20250429,112500,12634067000,37850,37850,37850,37800,483
|
||||
20250429,112400,12615789500,37850,37800,37850,37800,491
|
||||
20250429,112300,12597213000,37850,37850,37850,37800,757
|
||||
20250429,112200,12568567150,37900,37850,37900,37850,163
|
||||
20250429,112100,12562396550,37900,37900,37900,37800,2126
|
||||
20250429,112000,12481879150,37900,37950,37950,37850,4332
|
||||
20250429,111900,12317670300,38000,38000,38000,37950,600
|
||||
20250429,111800,12294883550,38000,37950,38100,37950,574
|
||||
20250429,111700,12273075400,37950,37950,38050,37950,2647
|
||||
20250429,111600,12172464650,37950,38000,38000,37950,1451
|
||||
20250429,111500,12117340200,38000,38000,38050,37950,1659
|
||||
20250429,111400,12054283150,38000,38050,38100,38000,1158
|
||||
20250429,111300,12010208450,38100,38050,38150,38050,592
|
||||
20250429,111200,11987658400,38100,38100,38150,38050,1642
|
||||
20250429,111100,11925155200,38150,38150,38150,38150,135
|
||||
20250429,111000,11920004950,38150,38200,38200,38150,906
|
||||
20250429,110900,11885439000,38200,38250,38250,38150,1119
|
||||
20250429,110800,11842691250,38200,38200,38250,38200,199
|
||||
20250429,110700,11835083850,38250,38250,38250,38200,235
|
||||
20250429,110600,11826102250,38250,38200,38250,38150,522
|
||||
20250429,110500,11806154950,38200,38250,38250,38200,524
|
||||
20250429,110400,11786113250,38250,38200,38250,38150,438
|
||||
20250429,110300,11769378000,38200,38250,38250,38150,252
|
||||
20250429,110200,11759752950,38200,38200,38200,38150,656
|
||||
20250429,110100,11734698300,38200,38150,38200,38150,115
|
||||
20250429,110000,11730309550,38150,38250,38250,38150,1120
|
||||
20250429,105900,11687526600,38250,38200,38300,38200,150
|
||||
20250429,105800,11681791600,38250,38150,38250,38150,397
|
||||
20250429,105700,11666621200,38200,38300,38300,38150,387
|
||||
20250429,105600,11651832750,38300,38300,38350,38300,500
|
||||
20250429,105500,11632681900,38350,38300,38350,38300,543
|
||||
20250429,105400,11611861500,38350,38300,38350,38300,645
|
||||
20250429,105300,11587156200,38300,38300,38350,38250,1484
|
||||
20250429,105200,11530318250,38300,38300,38350,38300,617
|
||||
20250429,105100,11506677300,38350,38300,38350,38300,99
|
||||
20250429,105000,11502883900,38300,38200,38300,38200,529
|
||||
20250429,104900,11482648050,38200,38250,38250,38200,658
|
||||
20250429,104800,11457504300,38300,38250,38300,38200,1858
|
||||
20250429,104700,11386374800,38250,38350,38350,38250,535
|
||||
20250429,104600,11365885000,38350,38300,38350,38300,990
|
||||
20250429,104500,11327959050,38300,38350,38350,38300,485
|
||||
20250429,104400,11309379750,38350,38300,38350,38250,1501
|
||||
20250429,104300,11251860600,38250,38150,38350,38100,3595
|
||||
20250429,104200,11114344200,38150,38100,38150,38100,498
|
||||
20250429,104100,11095347800,38100,38050,38100,38000,1062
|
||||
20250429,104000,11054926000,38050,38050,38050,38000,113
|
||||
20250429,103900,11050629900,38050,38000,38150,38000,516
|
||||
20250429,103800,11030987400,38000,38000,38150,37950,1127
|
||||
20250429,103700,10988135850,38000,38000,38050,37950,838
|
||||
20250429,103600,10956287750,38050,38000,38050,38000,841
|
||||
20250429,103500,10924327850,38000,38100,38100,38000,1490
|
||||
20250429,103400,10867657550,38100,38050,38100,38050,1216
|
||||
20250429,103300,10821349825,38050,38100,38100,38050,383
|
||||
20250429,103200,10806774325,38100,38100,38150,38100,432
|
||||
20250429,103100,10790311775,38100,38100,38150,38100,530
|
||||
20250429,103000,10770114725,38100,38200,38200,38100,633
|
||||
20250429,102900,10745965275,38200,38150,38200,38100,744
|
||||
20250429,102800,10717581875,38150,38150,38200,38150,208
|
||||
20250429,102700,10709643225,38150,38200,38200,38150,951
|
||||
20250429,102600,10673330975,38200,38150,38200,38100,1009
|
||||
20250429,102500,10634851500,38150,38200,38250,38150,1465
|
||||
20250429,102400,10578905050,38200,38300,38300,38200,1414
|
||||
20250429,102300,10524820050,38300,38300,38350,38300,1287
|
||||
20250429,102200,10475515400,38300,38300,38350,38250,1564
|
||||
20250429,102100,10415614400,38300,38350,38400,38300,343
|
||||
20250429,102000,10402465000,38300,38300,38350,38250,1659
|
||||
20250429,101900,10338948300,38300,38300,38350,38300,492
|
||||
20250429,101800,10320084850,38300,38350,38350,38300,430
|
||||
20250429,101700,10303601150,38350,38350,38350,38250,1211
|
||||
20250429,101600,10257216450,38300,38300,38350,38300,264
|
||||
20250429,101500,10247100725,38300,38300,38350,38250,3893
|
||||
20250429,101400,10097815275,38300,38350,38400,38250,1606
|
||||
20250429,101300,10036257325,38400,38400,38400,38300,933
|
||||
20250429,101200,10000460875,38400,38350,38450,38250,2135
|
||||
20250429,101100,9918507525,38350,38400,38400,38250,3903
|
||||
20250429,101000,9768819450,38400,38450,38500,38250,3572
|
||||
20250429,100900,9631723950,38450,38300,38450,38300,3383
|
||||
20250429,100800,9501868750,38350,38150,38350,38150,3817
|
||||
20250429,100700,9355860000,38150,38050,38200,38050,3176
|
||||
20250429,100600,9234769550,38050,38100,38150,38050,584
|
||||
20250429,100500,9212520200,38100,38150,38150,38000,944
|
||||
20250429,100400,9176539150,38100,38100,38150,38100,1402
|
||||
20250429,100300,9123090600,38100,38100,38200,38050,4614
|
||||
20250429,100200,8947216650,38200,38100,38200,38100,1367
|
||||
20250429,100100,8895085400,38050,38200,38200,38050,2623
|
||||
20250429,100000,8795095925,38200,38150,38200,38150,952
|
||||
20250429,095900,8758730475,38150,38150,38200,38150,339
|
||||
20250429,095800,8745790125,38200,38150,38300,38150,4777
|
||||
20250429,095700,8563210675,38150,38250,38250,38100,2734
|
||||
20250429,095600,8458802425,38200,38150,38250,38050,3903
|
||||
20250429,095500,8309794725,38150,37900,38150,37900,2101
|
||||
20250429,095400,8229910675,37850,37850,37900,37850,1260
|
||||
20250429,095300,8182213225,37850,37850,37900,37750,2306
|
||||
20250429,095200,8095000125,37850,37800,38500,37800,11390
|
||||
20250429,095100,7660280825,37900,37800,37900,37750,1519
|
||||
20250429,095000,7602860025,37850,37850,37950,37800,1776
|
||||
20250429,094900,7535607825,37900,37875,37950,37850,4268
|
||||
20250429,094800,7373795450,37850,37650,37900,37650,1618
|
||||
20250429,094700,7312642525,37650,37500,37750,37500,2168
|
||||
20250429,094600,7231044075,37500,37600,37600,37400,4313
|
||||
20250429,094500,7069278325,37600,37600,37600,37500,2151
|
||||
20250429,094400,6988546625,37650,37400,37650,37400,8144
|
||||
20250429,094300,6682414475,37400,37300,37400,37250,2125
|
||||
20250429,094200,6603062025,37300,37250,37300,37200,975
|
||||
20250429,094100,6566733725,37250,37300,37350,37250,659
|
||||
20250429,094000,6542156575,37350,37250,37350,37200,3453
|
||||
20250429,093900,6413381350,37250,37350,37350,37200,1328
|
||||
20250429,093800,6363869700,37350,37550,37575,37300,2618
|
||||
20250429,093700,6265978300,37600,37600,37600,37550,984
|
||||
20250429,093600,6229001700,37600,37450,37600,37450,6716
|
||||
20250429,093500,5977450400,37425,37400,37450,37400,310
|
||||
20250429,093400,5965854650,37400,37550,37550,37350,1905
|
||||
20250429,093300,5894535800,37550,37500,37600,37500,824
|
||||
20250429,093200,5863603150,37550,37550,37600,37500,465
|
||||
20250429,093100,5846158000,37500,37550,37650,37500,1401
|
||||
20250429,093000,5793554400,37600,37450,37600,37400,970
|
||||
20250429,092900,5757218900,37400,37400,37450,37350,1156
|
||||
20250429,092800,5713972900,37400,37450,37550,37300,1952
|
||||
20250429,092700,5640885400,37450,37350,37500,37350,1009
|
||||
20250429,092600,5603187400,37350,37500,37550,37300,2302
|
||||
20250429,092500,5516967150,37550,37450,37650,37350,5294
|
||||
20250429,092400,5318390775,37450,37350,37500,37300,3340
|
||||
20250429,092300,5193391525,37350,37250,37500,37250,4487
|
||||
20250429,092200,5025796600,37250,37200,37250,37100,2903
|
||||
20250429,092100,4917918125,37200,37200,37300,37100,2469
|
||||
20250429,092000,4826024675,37200,37050,37200,36950,3387
|
||||
20250429,091900,4700349975,37050,36950,37100,36900,4444
|
||||
20250429,091800,4536005075,36950,36800,36950,36650,9005
|
||||
20250429,091700,4205320025,36800,36700,36900,36600,4805
|
||||
20250429,091600,4029063175,36650,36750,36800,36600,3250
|
||||
20250429,091500,3910017325,36700,36700,36800,36650,6318
|
||||
20250429,091400,3678071275,36700,36900,36950,36700,6258
|
||||
20250429,091300,3447935575,36950,36950,37100,36900,1675
|
||||
20250429,091200,3385976625,37100,37050,37100,36950,1924
|
||||
20250429,091100,3314715325,37000,36750,37000,36750,4204
|
||||
20250429,091000,3159633375,36800,36650,36800,36550,2423
|
||||
20250429,090900,3070689225,36650,36500,36750,36150,9198
|
||||
20250429,090800,2735245725,36500,36550,36550,36300,4657
|
||||
20250429,090700,2565487025,36550,37000,37100,36500,20926
|
||||
20250429,090600,1797775150,37050,36900,37100,36550,11617
|
||||
20250429,090500,1369324800,36950,37100,37100,36950,5141
|
||||
20250429,090400,1179011250,37100,37000,37150,36850,5906
|
||||
20250429,090300,960326400,37000,37000,37100,36950,3810
|
||||
20250429,090200,819219700,37000,37550,37550,37000,9381
|
||||
20250429,090100,470559800,37550,37800,37800,37550,3419
|
||||
20250429,090000,341829300,37750,38000,38000,37400,9039
|
||||
|
Reference in New Issue
Block a user