Update 2025-04-29 2740 candle_min
This commit is contained in:
635
073110/min/candle-20250429.csv
Normal file
635
073110/min/candle-20250429.csv
Normal file
@@ -0,0 +1,635 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,193300,546231275,6480,6480,6480,6480,562
|
||||
20250429,193200,546231275,6480,6480,6480,6480,0
|
||||
20250429,193100,546231275,6480,6480,6480,6480,0
|
||||
20250429,193000,546231275,6480,6480,6480,6480,0
|
||||
20250429,192900,546231275,6480,6480,6480,6480,0
|
||||
20250429,192800,546231275,6480,6480,6480,6480,0
|
||||
20250429,192700,546231275,6480,6480,6480,6480,0
|
||||
20250429,192600,546231275,6480,6480,6480,6480,0
|
||||
20250429,192500,546231275,6480,6480,6480,6480,0
|
||||
20250429,192400,546231275,6480,6480,6480,6480,0
|
||||
20250429,192300,546231275,6480,6480,6480,6480,0
|
||||
20250429,192200,546231275,6480,6480,6480,6480,0
|
||||
20250429,192100,546231275,6480,6480,6480,6480,0
|
||||
20250429,192000,546231275,6480,6480,6480,6480,0
|
||||
20250429,191900,546231275,6480,6480,6480,6480,0
|
||||
20250429,191800,546231275,6480,6480,6480,6480,0
|
||||
20250429,191700,546231275,6480,6480,6480,6480,0
|
||||
20250429,191600,546231275,6480,6480,6480,6480,0
|
||||
20250429,191500,546231275,6480,6480,6480,6480,0
|
||||
20250429,191400,546231275,6480,6480,6480,6480,0
|
||||
20250429,191300,546231275,6480,6480,6480,6480,0
|
||||
20250429,191200,546231275,6480,6480,6480,6480,0
|
||||
20250429,191100,546231275,6480,6480,6480,6480,0
|
||||
20250429,191000,546231275,6480,6480,6480,6480,0
|
||||
20250429,190900,546231275,6480,6480,6480,6480,0
|
||||
20250429,190800,546231275,6480,6480,6480,6480,0
|
||||
20250429,190700,546231275,6480,6480,6480,6480,0
|
||||
20250429,190600,546231275,6480,6480,6480,6480,0
|
||||
20250429,190500,546231275,6480,6480,6480,6480,0
|
||||
20250429,190400,546231275,6480,6480,6480,6480,0
|
||||
20250429,190300,546231275,6480,6480,6480,6480,562
|
||||
20250429,190200,546231275,6480,6480,6480,6480,0
|
||||
20250429,190100,546231275,6480,6480,6480,6480,0
|
||||
20250429,190000,546231275,6480,6480,6480,6480,0
|
||||
20250429,185900,546231275,6480,6480,6480,6480,0
|
||||
20250429,185800,546231275,6480,6480,6480,6480,0
|
||||
20250429,185700,546231275,6480,6480,6480,6480,0
|
||||
20250429,185600,546231275,6480,6480,6480,6480,0
|
||||
20250429,185500,546231275,6480,6480,6480,6480,0
|
||||
20250429,185400,546231275,6480,6480,6480,6480,0
|
||||
20250429,185300,546231275,6480,6480,6480,6480,0
|
||||
20250429,185200,546231275,6480,6480,6480,6480,0
|
||||
20250429,185100,546231275,6480,6480,6480,6480,0
|
||||
20250429,185000,546231275,6480,6480,6480,6480,0
|
||||
20250429,184900,546231275,6480,6480,6480,6480,0
|
||||
20250429,184800,546231275,6480,6480,6480,6480,0
|
||||
20250429,184700,546231275,6480,6480,6480,6480,0
|
||||
20250429,184600,546231275,6480,6480,6480,6480,0
|
||||
20250429,184500,546231275,6480,6480,6480,6480,0
|
||||
20250429,184400,546231275,6480,6480,6480,6480,0
|
||||
20250429,184300,546231275,6480,6480,6480,6480,0
|
||||
20250429,184200,546231275,6480,6480,6480,6480,0
|
||||
20250429,184100,546231275,6480,6480,6480,6480,0
|
||||
20250429,184000,546231275,6480,6480,6480,6480,0
|
||||
20250429,183900,546231275,6480,6480,6480,6480,0
|
||||
20250429,183800,546231275,6480,6480,6480,6480,0
|
||||
20250429,183700,546231275,6480,6480,6480,6480,0
|
||||
20250429,183600,546231275,6480,6480,6480,6480,0
|
||||
20250429,183500,546231275,6480,6480,6480,6480,0
|
||||
20250429,183400,546231275,6480,6480,6480,6480,0
|
||||
20250429,183300,546231275,6480,6480,6480,6480,562
|
||||
20250429,183200,546231275,6480,6480,6480,6480,0
|
||||
20250429,183100,546231275,6480,6480,6480,6480,0
|
||||
20250429,183000,546231275,6480,6480,6480,6480,0
|
||||
20250429,182900,546231275,6480,6480,6480,6480,0
|
||||
20250429,182800,546231275,6480,6480,6480,6480,0
|
||||
20250429,182700,546231275,6480,6480,6480,6480,0
|
||||
20250429,182600,546231275,6480,6480,6480,6480,0
|
||||
20250429,182500,546231275,6480,6480,6480,6480,0
|
||||
20250429,182400,546231275,6480,6480,6480,6480,0
|
||||
20250429,182300,546231275,6480,6480,6480,6480,0
|
||||
20250429,182200,546231275,6480,6480,6480,6480,0
|
||||
20250429,182100,546231275,6480,6480,6480,6480,0
|
||||
20250429,182000,546231275,6480,6480,6480,6480,0
|
||||
20250429,181900,546231275,6480,6480,6480,6480,0
|
||||
20250429,181800,546231275,6480,6480,6480,6480,0
|
||||
20250429,181700,546231275,6480,6480,6480,6480,0
|
||||
20250429,181600,546231275,6480,6480,6480,6480,0
|
||||
20250429,181500,546231275,6480,6480,6480,6480,0
|
||||
20250429,181400,546231275,6480,6480,6480,6480,0
|
||||
20250429,181300,546231275,6480,6480,6480,6480,0
|
||||
20250429,181200,546231275,6480,6480,6480,6480,0
|
||||
20250429,181100,546231275,6480,6480,6480,6480,0
|
||||
20250429,181000,546231275,6480,6480,6480,6480,0
|
||||
20250429,180900,546231275,6480,6480,6480,6480,0
|
||||
20250429,180800,546231275,6480,6480,6480,6480,0
|
||||
20250429,180700,546231275,6480,6480,6480,6480,0
|
||||
20250429,180600,546231275,6480,6480,6480,6480,0
|
||||
20250429,180500,546231275,6480,6480,6480,6480,0
|
||||
20250429,180400,546231275,6480,6480,6480,6480,0
|
||||
20250429,180300,546231275,6480,6480,6480,6480,562
|
||||
20250429,180200,546231275,6480,6480,6480,6480,0
|
||||
20250429,180100,546231275,6480,6480,6480,6480,0
|
||||
20250429,180000,546231275,6480,6480,6480,6480,0
|
||||
20250429,175900,546231275,6480,6480,6480,6480,0
|
||||
20250429,175800,546231275,6480,6480,6480,6480,0
|
||||
20250429,175700,546231275,6480,6480,6480,6480,0
|
||||
20250429,175600,546231275,6480,6480,6480,6480,0
|
||||
20250429,175500,546231275,6480,6480,6480,6480,0
|
||||
20250429,175400,546231275,6480,6480,6480,6480,0
|
||||
20250429,175300,546231275,6480,6480,6480,6480,0
|
||||
20250429,175200,546231275,6480,6480,6480,6480,0
|
||||
20250429,175100,546231275,6480,6480,6480,6480,0
|
||||
20250429,175000,546231275,6480,6480,6480,6480,0
|
||||
20250429,174900,546231275,6480,6480,6480,6480,0
|
||||
20250429,174800,546231275,6480,6480,6480,6480,0
|
||||
20250429,174700,546231275,6480,6480,6480,6480,0
|
||||
20250429,174600,546231275,6480,6480,6480,6480,0
|
||||
20250429,174500,546231275,6480,6480,6480,6480,0
|
||||
20250429,174400,546231275,6480,6480,6480,6480,0
|
||||
20250429,174300,546231275,6480,6480,6480,6480,0
|
||||
20250429,174200,546231275,6480,6480,6480,6480,0
|
||||
20250429,174100,546231275,6480,6480,6480,6480,0
|
||||
20250429,174000,546231275,6480,6480,6480,6480,0
|
||||
20250429,173900,546231275,6480,6480,6480,6480,0
|
||||
20250429,173800,546231275,6480,6480,6480,6480,0
|
||||
20250429,173700,546231275,6480,6480,6480,6480,0
|
||||
20250429,173600,546231275,6480,6480,6480,6480,0
|
||||
20250429,173500,546231275,6480,6480,6480,6480,0
|
||||
20250429,173400,546231275,6480,6480,6480,6480,0
|
||||
20250429,173300,546231275,6480,6480,6480,6480,562
|
||||
20250429,173200,546231275,6480,6480,6480,6480,0
|
||||
20250429,173100,546231275,6480,6480,6480,6480,0
|
||||
20250429,173000,546231275,6480,6480,6480,6480,0
|
||||
20250429,172900,546231275,6480,6480,6480,6480,0
|
||||
20250429,172800,546231275,6480,6480,6480,6480,0
|
||||
20250429,172700,546231275,6480,6480,6480,6480,0
|
||||
20250429,172600,546231275,6480,6480,6480,6480,0
|
||||
20250429,172500,546231275,6480,6480,6480,6480,0
|
||||
20250429,172400,546231275,6480,6480,6480,6480,0
|
||||
20250429,172300,546231275,6480,6480,6480,6480,0
|
||||
20250429,172200,546231275,6480,6480,6480,6480,0
|
||||
20250429,172100,546231275,6480,6480,6480,6480,0
|
||||
20250429,172000,546231275,6480,6480,6480,6480,0
|
||||
20250429,171900,546231275,6480,6480,6480,6480,0
|
||||
20250429,171800,546231275,6480,6480,6480,6480,0
|
||||
20250429,171700,546231275,6480,6480,6480,6480,0
|
||||
20250429,171600,546231275,6480,6480,6480,6480,0
|
||||
20250429,171500,546231275,6480,6480,6480,6480,0
|
||||
20250429,171400,546231275,6480,6480,6480,6480,0
|
||||
20250429,171300,546231275,6480,6480,6480,6480,0
|
||||
20250429,171200,546231275,6480,6480,6480,6480,0
|
||||
20250429,171100,546231275,6480,6480,6480,6480,0
|
||||
20250429,171000,546231275,6480,6480,6480,6480,0
|
||||
20250429,170900,546231275,6480,6480,6480,6480,0
|
||||
20250429,170800,546231275,6480,6480,6480,6480,0
|
||||
20250429,170700,546231275,6480,6480,6480,6480,0
|
||||
20250429,170600,546231275,6480,6480,6480,6480,0
|
||||
20250429,170500,546231275,6480,6480,6480,6480,0
|
||||
20250429,170400,546231275,6480,6480,6480,6480,0
|
||||
20250429,170300,546231275,6480,6480,6480,6480,562
|
||||
20250429,170200,546231275,6480,6480,6480,6480,0
|
||||
20250429,170100,546231275,6480,6480,6480,6480,0
|
||||
20250429,170000,546231275,6480,6480,6480,6480,0
|
||||
20250429,165900,546231275,6480,6480,6480,6480,0
|
||||
20250429,165800,546231275,6480,6480,6480,6480,0
|
||||
20250429,165700,546231275,6480,6480,6480,6480,0
|
||||
20250429,165600,546231275,6480,6480,6480,6480,0
|
||||
20250429,165500,546231275,6480,6480,6480,6480,0
|
||||
20250429,165400,546231275,6480,6480,6480,6480,0
|
||||
20250429,165300,546231275,6480,6480,6480,6480,0
|
||||
20250429,165200,546231275,6480,6480,6480,6480,0
|
||||
20250429,165100,546231275,6480,6480,6480,6480,0
|
||||
20250429,165000,546231275,6480,6480,6480,6480,0
|
||||
20250429,164900,546231275,6480,6480,6480,6480,0
|
||||
20250429,164800,546231275,6480,6480,6480,6480,0
|
||||
20250429,164700,546231275,6480,6480,6480,6480,0
|
||||
20250429,164600,546231275,6480,6480,6480,6480,0
|
||||
20250429,164500,546231275,6480,6480,6480,6480,0
|
||||
20250429,164400,546231275,6480,6480,6480,6480,0
|
||||
20250429,164300,546231275,6480,6480,6480,6480,0
|
||||
20250429,164200,546231275,6480,6480,6480,6480,0
|
||||
20250429,164100,546231275,6480,6480,6480,6480,0
|
||||
20250429,164000,546231275,6480,6480,6480,6480,0
|
||||
20250429,163900,546231275,6480,6480,6480,6480,0
|
||||
20250429,163800,546231275,6480,6480,6480,6480,0
|
||||
20250429,163700,546231275,6480,6480,6480,6480,0
|
||||
20250429,163600,546231275,6480,6480,6480,6480,0
|
||||
20250429,163500,546231275,6480,6480,6480,6480,0
|
||||
20250429,163400,546231275,6480,6480,6480,6480,0
|
||||
20250429,163300,546231275,6480,6480,6480,6480,562
|
||||
20250429,163200,546231275,6480,6480,6480,6480,0
|
||||
20250429,163100,546231275,6480,6480,6480,6480,0
|
||||
20250429,163000,546231275,6480,6480,6480,6480,0
|
||||
20250429,162900,546231275,6480,6480,6480,6480,0
|
||||
20250429,162800,546231275,6480,6480,6480,6480,0
|
||||
20250429,162700,546231275,6480,6480,6480,6480,0
|
||||
20250429,162600,546231275,6480,6480,6480,6480,0
|
||||
20250429,162500,546231275,6480,6480,6480,6480,0
|
||||
20250429,162400,546231275,6480,6480,6480,6480,0
|
||||
20250429,162300,546231275,6480,6480,6480,6480,0
|
||||
20250429,162200,546231275,6480,6480,6480,6480,0
|
||||
20250429,162100,546231275,6480,6480,6480,6480,0
|
||||
20250429,162000,546231275,6480,6480,6480,6480,0
|
||||
20250429,161900,546231275,6480,6480,6480,6480,0
|
||||
20250429,161800,546231275,6480,6480,6480,6480,0
|
||||
20250429,161700,546231275,6480,6480,6480,6480,0
|
||||
20250429,161600,546231275,6480,6480,6480,6480,0
|
||||
20250429,161500,546231275,6480,6480,6480,6480,0
|
||||
20250429,161400,546231275,6480,6480,6480,6480,0
|
||||
20250429,161300,546231275,6480,6480,6480,6480,0
|
||||
20250429,161200,546231275,6480,6480,6480,6480,0
|
||||
20250429,161100,546231275,6480,6480,6480,6480,0
|
||||
20250429,161000,546231275,6480,6480,6480,6480,0
|
||||
20250429,160900,546231275,6480,6480,6480,6480,0
|
||||
20250429,160800,546231275,6480,6480,6480,6480,0
|
||||
20250429,160700,546231275,6480,6480,6480,6480,0
|
||||
20250429,160600,546231275,6480,6480,6480,6480,0
|
||||
20250429,160500,546231275,6480,6480,6480,6480,0
|
||||
20250429,160400,546231275,6480,6480,6480,6480,0
|
||||
20250429,160300,546231275,6480,6480,6480,6480,562
|
||||
20250429,160200,546231275,6480,6480,6480,6480,0
|
||||
20250429,160100,546231275,6480,6480,6480,6480,0
|
||||
20250429,160000,546231275,6480,6480,6480,6480,0
|
||||
20250429,155900,546231275,6480,6480,6480,6480,0
|
||||
20250429,155800,546231275,6480,6480,6480,6480,0
|
||||
20250429,155700,546231275,6480,6480,6480,6480,0
|
||||
20250429,155600,546231275,6480,6480,6480,6480,0
|
||||
20250429,155500,546231275,6480,6480,6480,6480,0
|
||||
20250429,155400,546231275,6480,6480,6480,6480,0
|
||||
20250429,155300,546231275,6480,6480,6480,6480,0
|
||||
20250429,155200,546231275,6480,6480,6480,6480,0
|
||||
20250429,155100,546231275,6480,6480,6480,6480,0
|
||||
20250429,155000,546231275,6480,6480,6480,6480,0
|
||||
20250429,154900,546231275,6480,6480,6480,6480,0
|
||||
20250429,154800,546231275,6480,6480,6480,6480,0
|
||||
20250429,154700,546231275,6480,6480,6480,6480,0
|
||||
20250429,154600,546231275,6480,6480,6480,6480,0
|
||||
20250429,154500,546231275,6480,6480,6480,6480,0
|
||||
20250429,154400,546231275,6480,6480,6480,6480,0
|
||||
20250429,154300,546231275,6480,6480,6480,6480,0
|
||||
20250429,154200,546231275,6480,6480,6480,6480,0
|
||||
20250429,154100,546231275,6480,6480,6480,6480,0
|
||||
20250429,154000,546231275,6480,6480,6480,6480,0
|
||||
20250429,153900,546231275,6480,6480,6480,6480,0
|
||||
20250429,153800,546231275,6480,6480,6480,6480,0
|
||||
20250429,153700,546231275,6480,6480,6480,6480,0
|
||||
20250429,153600,546231275,6480,6480,6480,6480,0
|
||||
20250429,153500,546231275,6480,6480,6480,6480,0
|
||||
20250429,153400,546231275,6480,6480,6480,6480,0
|
||||
20250429,153300,546231275,6480,6480,6480,6480,562
|
||||
20250429,153200,546231275,6480,6480,6480,6480,0
|
||||
20250429,153100,546231275,6480,6480,6480,6480,0
|
||||
20250429,153000,546231275,6480,6480,6480,6480,562
|
||||
20250429,152900,542589515,6530,6530,6530,6530,0
|
||||
20250429,152800,542589515,6530,6530,6530,6530,0
|
||||
20250429,152700,542589515,6530,6530,6530,6530,0
|
||||
20250429,152600,542589515,6530,6530,6530,6530,0
|
||||
20250429,152500,542589515,6530,6530,6530,6530,0
|
||||
20250429,152400,542589515,6530,6530,6530,6530,0
|
||||
20250429,152300,542589515,6530,6530,6530,6530,0
|
||||
20250429,152200,542589515,6530,6530,6530,6530,0
|
||||
20250429,152100,542589515,6530,6530,6530,6530,0
|
||||
20250429,152000,542589515,6530,6530,6530,6530,0
|
||||
20250429,151900,542589515,6530,6520,6530,6520,56
|
||||
20250429,151800,542223855,6520,6520,6530,6500,148
|
||||
20250429,151700,541260965,6530,6500,6530,6500,384
|
||||
20250429,151600,538760325,6500,6530,6530,6500,122
|
||||
20250429,151500,537967275,6520,6530,6530,6500,6
|
||||
20250429,151400,537928145,6520,6490,6520,6470,762
|
||||
20250429,151300,532990315,6480,6520,6520,6480,1486
|
||||
20250429,151200,523331775,6540,6540,6540,6540,17
|
||||
20250429,151100,523220595,6540,6540,6540,6540,0
|
||||
20250429,151000,523220595,6540,6540,6540,6540,0
|
||||
20250429,150900,523220595,6540,6520,6540,6520,102
|
||||
20250429,150800,522555535,6540,6540,6540,6540,0
|
||||
20250429,150700,522555535,6540,6540,6540,6540,0
|
||||
20250429,150600,522555535,6540,6530,6540,6520,327
|
||||
20250429,150500,520420215,6530,6530,6530,6530,2
|
||||
20250429,150400,520407155,6530,6530,6530,6530,0
|
||||
20250429,150300,520407155,6530,6530,6530,6530,20
|
||||
20250429,150200,520276555,6530,6530,6530,6530,35
|
||||
20250429,150100,520048005,6520,6520,6520,6520,0
|
||||
20250429,150000,520048005,6520,6530,6530,6520,713
|
||||
20250429,145900,515399185,6530,6530,6530,6530,0
|
||||
20250429,145800,515399185,6530,6530,6530,6530,30
|
||||
20250429,145700,515203285,6530,6530,6530,6530,153
|
||||
20250429,145600,514204195,6550,6550,6550,6550,0
|
||||
20250429,145500,514204195,6550,6540,6550,6540,3
|
||||
20250429,145400,514184565,6520,6520,6520,6520,4
|
||||
20250429,145300,514158485,6540,6550,6550,6540,5
|
||||
20250429,145200,514125765,6520,6530,6530,6520,366
|
||||
20250429,145100,511738745,6540,6540,6540,6540,6
|
||||
20250429,145000,511699505,6540,6540,6540,6540,57
|
||||
20250429,144900,511326725,6550,6560,6560,6550,352
|
||||
20250429,144800,509020605,6560,6560,6560,6560,0
|
||||
20250429,144700,509020605,6560,6560,6560,6560,1
|
||||
20250429,144600,509014045,6560,6560,6560,6560,0
|
||||
20250429,144500,509014045,6560,6560,6560,6560,6
|
||||
20250429,144400,508974685,6570,6570,6570,6570,0
|
||||
20250429,144300,508974685,6570,6570,6570,6570,0
|
||||
20250429,144200,508974685,6570,6570,6570,6570,0
|
||||
20250429,144100,508974685,6570,6570,6570,6570,0
|
||||
20250429,144000,508974685,6570,6570,6570,6570,0
|
||||
20250429,143900,508974685,6570,6570,6570,6570,0
|
||||
20250429,143800,508974685,6570,6570,6570,6570,0
|
||||
20250429,143700,508974685,6570,6570,6570,6570,12
|
||||
20250429,143600,508895845,6570,6570,6570,6570,0
|
||||
20250429,143500,508895845,6570,6570,6570,6570,0
|
||||
20250429,143400,508895845,6570,6570,6570,6570,5
|
||||
20250429,143300,508862995,6570,6570,6570,6570,0
|
||||
20250429,143200,508862995,6570,6570,6570,6570,0
|
||||
20250429,143100,508862995,6570,6570,6570,6570,1
|
||||
20250429,143000,508856425,6570,6570,6570,6570,0
|
||||
20250429,142900,508856425,6570,6570,6570,6570,0
|
||||
20250429,142800,508856425,6570,6570,6570,6570,0
|
||||
20250429,142700,508856425,6570,6570,6570,6570,50
|
||||
20250429,142600,508527925,6570,6570,6570,6570,0
|
||||
20250429,142500,508527925,6570,6570,6570,6570,0
|
||||
20250429,142400,508527925,6570,6570,6570,6570,76
|
||||
20250429,142300,508028605,6570,6570,6570,6570,0
|
||||
20250429,142200,508028605,6570,6570,6570,6570,10
|
||||
20250429,142100,507962905,6560,6560,6560,6560,0
|
||||
20250429,142000,507962905,6560,6560,6560,6560,1
|
||||
20250429,141900,507956345,6570,6570,6570,6570,1
|
||||
20250429,141800,507949775,6560,6570,6570,6560,4
|
||||
20250429,141700,507923525,6560,6560,6560,6560,0
|
||||
20250429,141600,507923525,6560,6560,6560,6560,0
|
||||
20250429,141500,507923525,6560,6560,6560,6560,0
|
||||
20250429,141400,507923525,6560,6560,6560,6560,0
|
||||
20250429,141300,507923525,6560,6560,6560,6560,0
|
||||
20250429,141200,507923525,6560,6560,6560,6560,1
|
||||
20250429,141100,507916965,6560,6560,6560,6560,0
|
||||
20250429,141000,507916965,6560,6530,6560,6530,2
|
||||
20250429,140900,507903875,6550,6550,6550,6550,6
|
||||
20250429,140800,507864575,6570,6570,6570,6570,0
|
||||
20250429,140700,507864575,6570,6570,6570,6570,0
|
||||
20250429,140600,507864575,6570,6570,6570,6570,0
|
||||
20250429,140500,507864575,6570,6570,6570,6570,0
|
||||
20250429,140400,507864575,6570,6570,6570,6570,0
|
||||
20250429,140300,507864575,6570,6530,6570,6530,2
|
||||
20250429,140200,507851475,6540,6540,6540,6540,0
|
||||
20250429,140100,507851475,6540,6540,6540,6540,0
|
||||
20250429,140000,507851475,6540,6540,6540,6540,121
|
||||
20250429,135900,507060135,6580,6580,6580,6580,0
|
||||
20250429,135800,507060135,6580,6580,6580,6580,0
|
||||
20250429,135700,507060135,6580,6580,6580,6580,313
|
||||
20250429,135600,505000595,6540,6540,6540,6540,0
|
||||
20250429,135500,505000595,6540,6540,6540,6540,0
|
||||
20250429,135400,505000595,6540,6540,6540,6540,0
|
||||
20250429,135300,505000595,6540,6540,6540,6540,0
|
||||
20250429,135200,505000595,6540,6540,6540,6540,1
|
||||
20250429,135100,504994055,6580,6580,6580,6580,0
|
||||
20250429,135000,504994055,6580,6580,6580,6580,0
|
||||
20250429,134900,504994055,6580,6580,6580,6580,0
|
||||
20250429,134800,504994055,6580,6580,6580,6580,0
|
||||
20250429,134700,504994055,6580,6580,6580,6580,3
|
||||
20250429,134600,504974315,6540,6540,6540,6540,0
|
||||
20250429,134500,504974315,6540,6540,6540,6540,139
|
||||
20250429,134400,504065255,6580,6580,6580,6580,0
|
||||
20250429,134300,504065255,6580,6580,6580,6580,2
|
||||
20250429,134200,504052095,6540,6540,6540,6540,0
|
||||
20250429,134100,504052095,6540,6560,6560,6540,25
|
||||
20250429,134000,503888315,6560,6560,6560,6560,0
|
||||
20250429,133900,503888315,6560,6560,6560,6560,0
|
||||
20250429,133800,503888315,6560,6560,6560,6540,5
|
||||
20250429,133700,503855575,6530,6530,6530,6530,0
|
||||
20250429,133600,503855575,6530,6530,6530,6530,0
|
||||
20250429,133500,503855575,6530,6530,6530,6530,0
|
||||
20250429,133400,503855575,6530,6530,6530,6530,0
|
||||
20250429,133300,503855575,6530,6530,6530,6530,0
|
||||
20250429,133200,503855575,6530,6530,6530,6530,0
|
||||
20250429,133100,503855575,6530,6530,6530,6530,10
|
||||
20250429,133000,503790275,6530,6530,6530,6530,0
|
||||
20250429,132900,503790275,6530,6530,6530,6530,0
|
||||
20250429,132800,503790275,6530,6530,6530,6530,0
|
||||
20250429,132700,503790275,6530,6530,6530,6530,0
|
||||
20250429,132600,503790275,6530,6530,6530,6530,14
|
||||
20250429,132500,503698855,6530,6530,6530,6530,0
|
||||
20250429,132400,503698855,6530,6530,6530,6530,0
|
||||
20250429,132300,503698855,6530,6530,6530,6530,0
|
||||
20250429,132200,503698855,6530,6530,6530,6530,0
|
||||
20250429,132100,503698855,6530,6530,6530,6530,0
|
||||
20250429,132000,503698855,6530,6530,6530,6530,0
|
||||
20250429,131900,503698855,6530,6530,6530,6530,0
|
||||
20250429,131800,503698855,6530,6530,6530,6530,0
|
||||
20250429,131700,503698855,6530,6530,6530,6530,1
|
||||
20250429,131600,503692325,6560,6560,6560,6560,0
|
||||
20250429,131500,503692325,6560,6560,6560,6560,0
|
||||
20250429,131400,503692325,6560,6560,6560,6560,0
|
||||
20250429,131300,503692325,6560,6560,6560,6560,0
|
||||
20250429,131200,503692325,6560,6560,6560,6560,0
|
||||
20250429,131100,503692325,6560,6540,6560,6530,51
|
||||
20250429,131000,503358775,6510,6510,6510,6510,0
|
||||
20250429,130900,503358775,6510,6510,6510,6510,0
|
||||
20250429,130800,503358775,6510,6520,6530,6510,755
|
||||
20250429,130700,498441035,6540,6520,6540,6510,116
|
||||
20250429,130600,497683745,6510,6530,6530,6510,160
|
||||
20250429,130500,496641285,6530,6530,6530,6530,1
|
||||
20250429,130400,496634755,6510,6530,6530,6510,159
|
||||
20250429,130300,495597645,6580,6580,6580,6580,0
|
||||
20250429,130200,495597645,6580,6580,6580,6580,0
|
||||
20250429,130100,495597645,6580,6580,6580,6580,0
|
||||
20250429,130000,495597645,6580,6580,6580,6580,180
|
||||
20250429,125900,494413245,6580,6580,6580,6580,0
|
||||
20250429,125800,494413245,6580,6580,6580,6580,0
|
||||
20250429,125700,494413245,6580,6580,6580,6580,15
|
||||
20250429,125600,494314545,6570,6570,6570,6570,0
|
||||
20250429,125500,494314545,6570,6570,6570,6530,203
|
||||
20250429,125400,492980875,6510,6530,6530,6510,200
|
||||
20250429,125300,491677435,6580,6580,6580,6580,2
|
||||
20250429,125200,491664275,6580,6580,6580,6580,1
|
||||
20250429,125100,491657695,6580,6580,6580,6580,0
|
||||
20250429,125000,491657695,6580,6580,6580,6580,0
|
||||
20250429,124900,491657695,6580,6580,6580,6580,1
|
||||
20250429,124800,491651115,6570,6570,6570,6570,0
|
||||
20250429,124700,491651115,6570,6560,6570,6560,170
|
||||
20250429,124600,490534235,6560,6540,6560,6530,45
|
||||
20250429,124500,490239925,6540,6560,6560,6530,503
|
||||
20250429,124400,486951675,6580,6580,6580,6580,1
|
||||
20250429,124300,486945095,6570,6570,6570,6570,0
|
||||
20250429,124200,486945095,6570,6570,6570,6570,0
|
||||
20250429,124100,486945095,6570,6570,6570,6570,0
|
||||
20250429,124000,486945095,6570,6570,6570,6570,0
|
||||
20250429,123900,486945095,6570,6570,6570,6570,5
|
||||
20250429,123800,486912245,6590,6590,6590,6590,0
|
||||
20250429,123700,486912245,6590,6590,6590,6590,0
|
||||
20250429,123600,486912245,6590,6550,6590,6550,2
|
||||
20250429,123500,486899105,6550,6550,6590,6550,9
|
||||
20250429,123400,486840115,6550,6590,6590,6550,23
|
||||
20250429,123300,486689045,6600,6600,6600,6600,0
|
||||
20250429,123200,486689045,6600,6600,6600,6600,0
|
||||
20250429,123100,486689045,6600,6590,6600,6590,2
|
||||
20250429,123000,486675855,6590,6590,6590,6590,61
|
||||
20250429,122900,486273865,6600,6600,6600,6600,121
|
||||
20250429,122800,485475265,6600,6600,6600,6600,0
|
||||
20250429,122700,485475265,6600,6600,6600,6600,0
|
||||
20250429,122600,485475265,6600,6600,6600,6600,1
|
||||
20250429,122500,485468665,6600,6600,6600,6600,10
|
||||
20250429,122400,485402665,6600,6590,6600,6590,2
|
||||
20250429,122300,485389475,6590,6600,6600,6590,27
|
||||
20250429,122200,485211325,6600,6590,6600,6590,135
|
||||
20250429,122100,484321665,6590,6590,6590,6590,0
|
||||
20250429,122000,484321665,6590,6590,6590,6580,15
|
||||
20250429,121900,484222825,6580,6580,6580,6580,0
|
||||
20250429,121800,484222825,6580,6580,6580,6580,1
|
||||
20250429,121700,484216245,6540,6540,6540,6540,2
|
||||
20250429,121600,484203165,6590,6540,6590,6540,3
|
||||
20250429,121500,484183455,6580,6580,6580,6580,0
|
||||
20250429,121400,484183455,6580,6580,6580,6580,2
|
||||
20250429,121300,484170295,6580,6540,6590,6540,5
|
||||
20250429,121200,484137425,6580,6570,6580,6540,266
|
||||
20250429,121100,482387945,6570,6570,6570,6570,0
|
||||
20250429,121000,482387945,6570,6510,6570,6510,2
|
||||
20250429,120900,482374865,6510,6530,6540,6510,416
|
||||
20250429,120800,479663665,6510,6550,6550,6510,408
|
||||
20250429,120700,477004205,6590,6590,6590,6590,0
|
||||
20250429,120600,477004205,6590,6590,6590,6590,0
|
||||
20250429,120500,477004205,6590,6590,6590,6590,0
|
||||
20250429,120400,477004205,6590,6580,6590,6580,6
|
||||
20250429,120300,476964715,6540,6550,6550,6540,123
|
||||
20250429,120200,476160285,6550,6560,6560,6550,452
|
||||
20250429,120100,473197195,6590,6560,6590,6560,6
|
||||
20250429,120000,473157775,6550,6550,6550,6550,0
|
||||
20250429,115900,473157775,6550,6540,6590,6540,10
|
||||
20250429,115800,473092195,6540,6530,6580,6530,8
|
||||
20250429,115700,473039745,6530,6560,6560,6530,9
|
||||
20250429,115600,472980765,6560,6560,6560,6560,68
|
||||
20250429,115500,472534685,6560,6570,6570,6560,20
|
||||
20250429,115400,472403335,6580,6580,6580,6580,0
|
||||
20250429,115300,472403335,6580,6580,6580,6580,1
|
||||
20250429,115200,472396755,6590,6510,6590,6510,3
|
||||
20250429,115100,472377065,6500,6590,6590,6500,970
|
||||
20250429,115000,466057095,6590,6590,6590,6590,0
|
||||
20250429,114900,466057095,6590,6590,6590,6590,0
|
||||
20250429,114800,466057095,6590,6590,6590,6590,0
|
||||
20250429,114700,466057095,6590,6590,6590,6590,11
|
||||
20250429,114600,465984605,6590,6590,6590,6590,77
|
||||
20250429,114500,465477175,6570,6630,6630,6570,314
|
||||
20250429,114400,463405425,6640,6640,6640,6640,0
|
||||
20250429,114300,463405425,6640,6640,6640,6640,56
|
||||
20250429,114200,463033585,6640,6640,6640,6640,0
|
||||
20250429,114100,463033585,6640,6640,6640,6640,2
|
||||
20250429,114000,463020305,6640,6630,6640,6630,17
|
||||
20250429,113900,462907515,6650,6650,6650,6650,0
|
||||
20250429,113800,462907515,6650,6650,6650,6650,0
|
||||
20250429,113700,462907515,6650,6650,6650,6650,0
|
||||
20250429,113600,462907515,6650,6650,6650,6650,0
|
||||
20250429,113500,462907515,6650,6650,6650,6650,0
|
||||
20250429,113400,462907515,6650,6650,6650,6650,1
|
||||
20250429,113300,462900865,6600,6610,6610,6600,654
|
||||
20250429,113200,458578525,6610,6610,6610,6610,0
|
||||
20250429,113100,458578525,6610,6670,6670,6610,293
|
||||
20250429,113000,456635365,6680,6700,6720,6680,1490
|
||||
20250429,112900,446631945,6700,6700,6700,6680,2963
|
||||
20250429,112800,426780325,6720,6690,6720,6690,816
|
||||
20250429,112700,421307055,6690,6690,6700,6670,43
|
||||
20250429,112600,421019365,6690,6690,6720,6690,5029
|
||||
20250429,112500,387240235,6680,6670,6680,6670,236
|
||||
20250429,112400,385665965,6670,6640,6670,6640,217
|
||||
20250429,112300,384222785,6600,6600,6600,6600,71
|
||||
20250429,112200,383754185,6620,6600,6620,6600,760
|
||||
20250429,112100,378735545,6590,6590,6590,6590,146
|
||||
20250429,112000,377773405,6640,6640,6640,6640,0
|
||||
20250429,111900,377773405,6640,6590,6640,6590,636
|
||||
20250429,111800,373567125,6600,6600,6600,6600,0
|
||||
20250429,111700,373567125,6600,6600,6600,6600,0
|
||||
20250429,111600,373567125,6600,6590,6600,6580,12
|
||||
20250429,111500,373488135,6580,6590,6590,6580,45
|
||||
20250429,111400,373191835,6600,6600,6600,6600,0
|
||||
20250429,111300,373191835,6600,6600,6600,6600,0
|
||||
20250429,111200,373191835,6600,6590,6600,6590,15
|
||||
20250429,111100,373092955,6590,6590,6590,6590,0
|
||||
20250429,111000,373092955,6590,6590,6590,6590,0
|
||||
20250429,110900,373092955,6590,6590,6590,6590,0
|
||||
20250429,110800,373092955,6590,6580,6590,6580,36
|
||||
20250429,110700,372856055,6590,6590,6590,6590,0
|
||||
20250429,110600,372856055,6590,6590,6590,6590,165
|
||||
20250429,110500,371768705,6590,6600,6600,6570,83
|
||||
20250429,110400,371223065,6590,6570,6600,6570,58
|
||||
20250429,110300,370841795,6570,6580,6580,6570,111
|
||||
20250429,110200,370112405,6570,6630,6630,6570,78
|
||||
20250429,110100,369597205,6630,6640,6640,6630,226
|
||||
20250429,110000,368098475,6620,6620,6640,6600,149
|
||||
20250429,105900,367112215,6650,6640,6650,6620,122
|
||||
20250429,105800,366302135,6640,6640,6640,6620,20
|
||||
20250429,105700,366169675,6580,6620,6640,6570,885
|
||||
20250429,105600,360306515,6630,6620,6630,6620,199
|
||||
20250429,105500,358988995,6610,6580,6610,6580,691
|
||||
20250429,105400,354423915,6570,6530,6570,6530,30
|
||||
20250429,105300,354227255,6530,6550,6550,6510,504
|
||||
20250429,105200,350938915,6590,6600,6610,6550,532
|
||||
20250429,105100,347428775,6600,6610,6610,6600,187
|
||||
20250429,105000,346192855,6620,6610,6620,6610,14
|
||||
20250429,104900,346100305,6620,6600,6620,6600,376
|
||||
20250429,104800,343615215,6610,6550,6610,6550,1374
|
||||
20250429,104700,334582455,6550,6520,6550,6510,1237
|
||||
20250429,104600,326525465,6520,6580,6580,6510,3178
|
||||
20250429,104500,305756455,6580,6690,6690,6580,2702
|
||||
20250429,104400,287910495,6700,6690,6700,6650,1849
|
||||
20250429,104300,275556075,6690,6890,6900,6690,9870
|
||||
20250429,104200,208575655,6900,6620,6930,6610,14630
|
||||
20250429,104100,108787350,6600,6600,6600,6600,70
|
||||
20250429,104000,108325350,6620,6620,6620,6620,0
|
||||
20250429,103900,108325350,6620,6620,6630,6620,352
|
||||
20250429,103800,105992650,6600,6620,6640,6600,88
|
||||
20250429,103700,105411040,6640,6640,6640,6640,37
|
||||
20250429,103600,105165360,6650,6640,6650,6635,353
|
||||
20250429,103500,102821930,6640,6620,6640,6620,659
|
||||
20250429,103400,98456030,6620,6550,6620,6540,1564
|
||||
20250429,103300,88151390,6570,6540,6570,6540,157
|
||||
20250429,103200,87122350,6560,6560,6560,6560,0
|
||||
20250429,103100,87122350,6560,6560,6560,6560,0
|
||||
20250429,103000,87122350,6560,6560,6560,6560,0
|
||||
20250429,102900,87122350,6560,6540,6560,6540,801
|
||||
20250429,102800,81879790,6560,6560,6560,6560,201
|
||||
20250429,102700,80561230,6560,6550,6560,6540,15
|
||||
20250429,102600,80462920,6550,6550,6550,6540,963
|
||||
20250429,102500,74157320,6550,6520,6550,6520,425
|
||||
20250429,102400,71380550,6520,6520,6520,6520,77
|
||||
20250429,102300,70878510,6520,6520,6520,6520,545
|
||||
20250429,102200,67325110,6520,6520,6520,6520,0
|
||||
20250429,102100,67325110,6520,6530,6530,6520,506
|
||||
20250429,102000,64025980,6520,6520,6520,6520,192
|
||||
20250429,101900,62774140,6520,6490,6520,6490,927
|
||||
20250429,101800,56748540,6490,6490,6490,6490,0
|
||||
20250429,101700,56748540,6490,6490,6490,6490,0
|
||||
20250429,101600,56748540,6490,6490,6490,6490,1
|
||||
20250429,101500,56742050,6470,6470,6470,6470,50
|
||||
20250429,101400,56418550,6470,6470,6470,6470,100
|
||||
20250429,101300,55771550,6490,6490,6490,6490,1
|
||||
20250429,101200,55765060,6480,6470,6480,6470,346
|
||||
20250429,101100,53524740,6470,6470,6470,6470,3
|
||||
20250429,101000,53505330,6470,6470,6470,6470,0
|
||||
20250429,100900,53505330,6470,6470,6470,6450,3
|
||||
20250429,100800,53485940,6450,6450,6450,6450,10
|
||||
20250429,100700,53421440,6470,6470,6470,6470,1
|
||||
20250429,100600,53414970,6450,6450,6450,6450,10
|
||||
20250429,100500,53350470,6450,6450,6460,6450,176
|
||||
20250429,100400,52215260,6470,6470,6470,6470,0
|
||||
20250429,100300,52215260,6470,6470,6470,6470,32
|
||||
20250429,100200,52008220,6470,6470,6470,6470,0
|
||||
20250429,100100,52008220,6470,6470,6470,6470,15
|
||||
20250429,100000,51911170,6470,6440,6470,6440,623
|
||||
20250429,095900,47892520,6440,6440,6440,6440,309
|
||||
20250429,095800,45902560,6430,6430,6430,6430,152
|
||||
20250429,095700,44925200,6420,6420,6420,6420,1
|
||||
20250429,095600,44918780,6420,6420,6420,6420,600
|
||||
20250429,095500,41066780,6420,6420,6420,6420,300
|
||||
20250429,095400,39140780,6440,6440,6440,6440,1
|
||||
20250429,095300,39134340,6420,6430,6430,6420,205
|
||||
20250429,095200,37818200,6430,6430,6430,6430,33
|
||||
20250429,095100,37606010,6430,6430,6430,6430,11
|
||||
20250429,095000,37535280,6430,6430,6430,6430,50
|
||||
20250429,094900,37213780,6420,6430,6430,6420,20
|
||||
20250429,094800,37085320,6440,6440,6440,6440,0
|
||||
20250429,094700,37085320,6440,6440,6440,6440,0
|
||||
20250429,094600,37085320,6440,6440,6440,6420,121
|
||||
20250429,094500,36308080,6440,6440,6440,6440,0
|
||||
20250429,094400,36308080,6440,6440,6440,6440,2
|
||||
20250429,094300,36295200,6440,6430,6440,6420,211
|
||||
20250429,094200,34939390,6440,6440,6440,6440,3
|
||||
20250429,094100,34920070,6430,6430,6430,6430,123
|
||||
20250429,094000,34129180,6440,6440,6440,6440,0
|
||||
20250429,093900,34129180,6440,6440,6440,6440,17
|
||||
20250429,093800,34019700,6440,6440,6440,6440,22
|
||||
20250429,093700,33878020,6450,6450,6450,6450,0
|
||||
20250429,093600,33878020,6450,6420,6450,6420,122
|
||||
20250429,093500,33093250,6440,6420,6440,6420,101
|
||||
20250429,093400,32444810,6430,6420,6430,6420,901
|
||||
20250429,093300,26659360,6420,6420,6420,6420,0
|
||||
20250429,093200,26659360,6420,6420,6420,6420,1
|
||||
20250429,093100,26652940,6410,6400,6410,6390,277
|
||||
20250429,093000,24878790,6420,6420,6420,6420,0
|
||||
20250429,092900,24878790,6420,6420,6420,6420,0
|
||||
20250429,092800,24878790,6420,6390,6420,6380,19
|
||||
20250429,092700,24757400,6410,6410,6410,6410,0
|
||||
20250429,092600,24757400,6410,6410,6410,6410,17
|
||||
20250429,092500,24648430,6400,6400,6400,6400,0
|
||||
20250429,092400,24648430,6400,6400,6400,6400,115
|
||||
20250429,092300,23912430,6400,6400,6400,6400,215
|
||||
20250429,092200,22536430,6420,6420,6420,6420,568
|
||||
20250429,092100,18889870,6420,6420,6420,6420,0
|
||||
20250429,092000,18889870,6420,6410,6420,6410,3
|
||||
20250429,091900,18870620,6400,6400,6400,6400,53
|
||||
20250429,091800,18531420,6420,6420,6420,6420,5
|
||||
20250429,091700,18499320,6400,6400,6400,6400,31
|
||||
20250429,091600,18300920,6430,6430,6430,6430,0
|
||||
20250429,091500,18300920,6430,6430,6430,6430,0
|
||||
20250429,091400,18300920,6430,6410,6440,6410,63
|
||||
20250429,091300,17895450,6400,6400,6400,6400,207
|
||||
20250429,091200,16570650,6400,6400,6400,6400,0
|
||||
20250429,091100,16570650,6400,6410,6410,6400,95
|
||||
20250429,091000,15961720,6400,6410,6410,6400,56
|
||||
20250429,090900,15603310,6410,6410,6410,6410,0
|
||||
20250429,090800,15603310,6410,6430,6430,6410,506
|
||||
20250429,090700,12353630,6430,6430,6430,6430,0
|
||||
20250429,090600,12353630,6430,6400,6430,6400,46
|
||||
20250429,090500,12058970,6420,6420,6420,6420,30
|
||||
20250429,090400,11866370,6420,6420,6420,6420,30
|
||||
20250429,090300,11673770,6420,6380,6420,6350,376
|
||||
20250429,090200,9283290,6370,6440,6450,6370,120
|
||||
20250429,090100,8517590,6360,6380,6460,6330,1231
|
||||
20250429,090000,676280,6380,6380,6380,6380,106
|
||||
|
Reference in New Issue
Block a user