Update 2025-04-29 2740 candle_min
This commit is contained in:
639
081150/min/candle-20250429.csv
Normal file
639
081150/min/candle-20250429.csv
Normal file
@@ -0,0 +1,639 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,193700,560695256,3265,3265,3265,3265,4416
|
||||
20250429,193600,560695256,3265,3265,3265,3265,0
|
||||
20250429,193500,560695256,3265,3265,3265,3265,0
|
||||
20250429,193400,560695256,3265,3265,3265,3265,0
|
||||
20250429,193300,560695256,3265,3265,3265,3265,0
|
||||
20250429,193200,560695256,3265,3265,3265,3265,0
|
||||
20250429,193100,560695256,3265,3265,3265,3265,0
|
||||
20250429,193000,560695256,3265,3265,3265,3265,0
|
||||
20250429,192900,560695256,3265,3265,3265,3265,0
|
||||
20250429,192800,560695256,3265,3265,3265,3265,0
|
||||
20250429,192700,560695256,3265,3265,3265,3265,0
|
||||
20250429,192600,560695256,3265,3265,3265,3265,0
|
||||
20250429,192500,560695256,3265,3265,3265,3265,0
|
||||
20250429,192400,560695256,3265,3265,3265,3265,0
|
||||
20250429,192300,560695256,3265,3265,3265,3265,0
|
||||
20250429,192200,560695256,3265,3265,3265,3265,0
|
||||
20250429,192100,560695256,3265,3265,3265,3265,0
|
||||
20250429,192000,560695256,3265,3265,3265,3265,0
|
||||
20250429,191900,560695256,3265,3265,3265,3265,0
|
||||
20250429,191800,560695256,3265,3265,3265,3265,0
|
||||
20250429,191700,560695256,3265,3265,3265,3265,0
|
||||
20250429,191600,560695256,3265,3265,3265,3265,0
|
||||
20250429,191500,560695256,3265,3265,3265,3265,0
|
||||
20250429,191400,560695256,3265,3265,3265,3265,0
|
||||
20250429,191300,560695256,3265,3265,3265,3265,0
|
||||
20250429,191200,560695256,3265,3265,3265,3265,0
|
||||
20250429,191100,560695256,3265,3265,3265,3265,0
|
||||
20250429,191000,560695256,3265,3265,3265,3265,0
|
||||
20250429,190900,560695256,3265,3265,3265,3265,0
|
||||
20250429,190800,560695256,3265,3265,3265,3265,0
|
||||
20250429,190700,560695256,3265,3265,3265,3265,4416
|
||||
20250429,190600,560695256,3265,3265,3265,3265,0
|
||||
20250429,190500,560695256,3265,3265,3265,3265,0
|
||||
20250429,190400,560695256,3265,3265,3265,3265,0
|
||||
20250429,190300,560695256,3265,3265,3265,3265,0
|
||||
20250429,190200,560695256,3265,3265,3265,3265,0
|
||||
20250429,190100,560695256,3265,3265,3265,3265,0
|
||||
20250429,190000,560695256,3265,3265,3265,3265,0
|
||||
20250429,185900,560695256,3265,3265,3265,3265,0
|
||||
20250429,185800,560695256,3265,3265,3265,3265,0
|
||||
20250429,185700,560695256,3265,3265,3265,3265,0
|
||||
20250429,185600,560695256,3265,3265,3265,3265,0
|
||||
20250429,185500,560695256,3265,3265,3265,3265,0
|
||||
20250429,185400,560695256,3265,3265,3265,3265,0
|
||||
20250429,185300,560695256,3265,3265,3265,3265,0
|
||||
20250429,185200,560695256,3265,3265,3265,3265,0
|
||||
20250429,185100,560695256,3265,3265,3265,3265,0
|
||||
20250429,185000,560695256,3265,3265,3265,3265,0
|
||||
20250429,184900,560695256,3265,3265,3265,3265,0
|
||||
20250429,184800,560695256,3265,3265,3265,3265,0
|
||||
20250429,184700,560695256,3265,3265,3265,3265,0
|
||||
20250429,184600,560695256,3265,3265,3265,3265,0
|
||||
20250429,184500,560695256,3265,3265,3265,3265,0
|
||||
20250429,184400,560695256,3265,3265,3265,3265,0
|
||||
20250429,184300,560695256,3265,3265,3265,3265,0
|
||||
20250429,184200,560695256,3265,3265,3265,3265,0
|
||||
20250429,184100,560695256,3265,3265,3265,3265,0
|
||||
20250429,184000,560695256,3265,3265,3265,3265,0
|
||||
20250429,183900,560695256,3265,3265,3265,3265,0
|
||||
20250429,183800,560695256,3265,3265,3265,3265,0
|
||||
20250429,183700,560695256,3265,3265,3265,3265,4416
|
||||
20250429,183600,560695256,3265,3265,3265,3265,0
|
||||
20250429,183500,560695256,3265,3265,3265,3265,0
|
||||
20250429,183400,560695256,3265,3265,3265,3265,0
|
||||
20250429,183300,560695256,3265,3265,3265,3265,0
|
||||
20250429,183200,560695256,3265,3265,3265,3265,0
|
||||
20250429,183100,560695256,3265,3265,3265,3265,0
|
||||
20250429,183000,560695256,3265,3265,3265,3265,0
|
||||
20250429,182900,560695256,3265,3265,3265,3265,0
|
||||
20250429,182800,560695256,3265,3265,3265,3265,0
|
||||
20250429,182700,560695256,3265,3265,3265,3265,0
|
||||
20250429,182600,560695256,3265,3265,3265,3265,0
|
||||
20250429,182500,560695256,3265,3265,3265,3265,0
|
||||
20250429,182400,560695256,3265,3265,3265,3265,0
|
||||
20250429,182300,560695256,3265,3265,3265,3265,0
|
||||
20250429,182200,560695256,3265,3265,3265,3265,0
|
||||
20250429,182100,560695256,3265,3265,3265,3265,0
|
||||
20250429,182000,560695256,3265,3265,3265,3265,0
|
||||
20250429,181900,560695256,3265,3265,3265,3265,0
|
||||
20250429,181800,560695256,3265,3265,3265,3265,0
|
||||
20250429,181700,560695256,3265,3265,3265,3265,0
|
||||
20250429,181600,560695256,3265,3265,3265,3265,0
|
||||
20250429,181500,560695256,3265,3265,3265,3265,0
|
||||
20250429,181400,560695256,3265,3265,3265,3265,0
|
||||
20250429,181300,560695256,3265,3265,3265,3265,0
|
||||
20250429,181200,560695256,3265,3265,3265,3265,0
|
||||
20250429,181100,560695256,3265,3265,3265,3265,0
|
||||
20250429,181000,560695256,3265,3265,3265,3265,0
|
||||
20250429,180900,560695256,3265,3265,3265,3265,0
|
||||
20250429,180800,560695256,3265,3265,3265,3265,0
|
||||
20250429,180700,560695256,3265,3265,3265,3265,4416
|
||||
20250429,180600,560695256,3265,3265,3265,3265,0
|
||||
20250429,180500,560695256,3265,3265,3265,3265,0
|
||||
20250429,180400,560695256,3265,3265,3265,3265,0
|
||||
20250429,180300,560695256,3265,3265,3265,3265,0
|
||||
20250429,180200,560695256,3265,3265,3265,3265,0
|
||||
20250429,180100,560695256,3265,3265,3265,3265,0
|
||||
20250429,180000,560695256,3265,3265,3265,3265,0
|
||||
20250429,175900,560695256,3265,3265,3265,3265,0
|
||||
20250429,175800,560695256,3265,3265,3265,3265,0
|
||||
20250429,175700,560695256,3265,3265,3265,3265,0
|
||||
20250429,175600,560695256,3265,3265,3265,3265,0
|
||||
20250429,175500,560695256,3265,3265,3265,3265,0
|
||||
20250429,175400,560695256,3265,3265,3265,3265,0
|
||||
20250429,175300,560695256,3265,3265,3265,3265,0
|
||||
20250429,175200,560695256,3265,3265,3265,3265,0
|
||||
20250429,175100,560695256,3265,3265,3265,3265,0
|
||||
20250429,175000,560695256,3265,3265,3265,3265,0
|
||||
20250429,174900,560695256,3265,3265,3265,3265,0
|
||||
20250429,174800,560695256,3265,3265,3265,3265,0
|
||||
20250429,174700,560695256,3265,3265,3265,3265,0
|
||||
20250429,174600,560695256,3265,3265,3265,3265,0
|
||||
20250429,174500,560695256,3265,3265,3265,3265,0
|
||||
20250429,174400,560695256,3265,3265,3265,3265,0
|
||||
20250429,174300,560695256,3265,3265,3265,3265,0
|
||||
20250429,174200,560695256,3265,3265,3265,3265,0
|
||||
20250429,174100,560695256,3265,3265,3265,3265,0
|
||||
20250429,174000,560695256,3265,3265,3265,3265,0
|
||||
20250429,173900,560695256,3265,3265,3265,3265,0
|
||||
20250429,173800,560695256,3265,3265,3265,3265,0
|
||||
20250429,173700,560695256,3265,3265,3265,3265,4416
|
||||
20250429,173600,560695256,3265,3265,3265,3265,0
|
||||
20250429,173500,560695256,3265,3265,3265,3265,0
|
||||
20250429,173400,560695256,3265,3265,3265,3265,0
|
||||
20250429,173300,560695256,3265,3265,3265,3265,0
|
||||
20250429,173200,560695256,3265,3265,3265,3265,0
|
||||
20250429,173100,560695256,3265,3265,3265,3265,0
|
||||
20250429,173000,560695256,3265,3265,3265,3265,0
|
||||
20250429,172900,560695256,3265,3265,3265,3265,0
|
||||
20250429,172800,560695256,3265,3265,3265,3265,0
|
||||
20250429,172700,560695256,3265,3265,3265,3265,0
|
||||
20250429,172600,560695256,3265,3265,3265,3265,0
|
||||
20250429,172500,560695256,3265,3265,3265,3265,0
|
||||
20250429,172400,560695256,3265,3265,3265,3265,0
|
||||
20250429,172300,560695256,3265,3265,3265,3265,0
|
||||
20250429,172200,560695256,3265,3265,3265,3265,0
|
||||
20250429,172100,560695256,3265,3265,3265,3265,0
|
||||
20250429,172000,560695256,3265,3265,3265,3265,0
|
||||
20250429,171900,560695256,3265,3265,3265,3265,0
|
||||
20250429,171800,560695256,3265,3265,3265,3265,0
|
||||
20250429,171700,560695256,3265,3265,3265,3265,0
|
||||
20250429,171600,560695256,3265,3265,3265,3265,0
|
||||
20250429,171500,560695256,3265,3265,3265,3265,0
|
||||
20250429,171400,560695256,3265,3265,3265,3265,0
|
||||
20250429,171300,560695256,3265,3265,3265,3265,0
|
||||
20250429,171200,560695256,3265,3265,3265,3265,0
|
||||
20250429,171100,560695256,3265,3265,3265,3265,0
|
||||
20250429,171000,560695256,3265,3265,3265,3265,0
|
||||
20250429,170900,560695256,3265,3265,3265,3265,0
|
||||
20250429,170800,560695256,3265,3265,3265,3265,0
|
||||
20250429,170700,560695256,3265,3265,3265,3265,4416
|
||||
20250429,170600,560695256,3265,3265,3265,3265,0
|
||||
20250429,170500,560695256,3265,3265,3265,3265,0
|
||||
20250429,170400,560695256,3265,3265,3265,3265,0
|
||||
20250429,170300,560695256,3265,3265,3265,3265,0
|
||||
20250429,170200,560695256,3265,3265,3265,3265,0
|
||||
20250429,170100,560695256,3265,3265,3265,3265,0
|
||||
20250429,170000,560695256,3265,3265,3265,3265,0
|
||||
20250429,165900,560695256,3265,3265,3265,3265,0
|
||||
20250429,165800,560695256,3265,3265,3265,3265,0
|
||||
20250429,165700,560695256,3265,3265,3265,3265,0
|
||||
20250429,165600,560695256,3265,3265,3265,3265,0
|
||||
20250429,165500,560695256,3265,3265,3265,3265,0
|
||||
20250429,165400,560695256,3265,3265,3265,3265,0
|
||||
20250429,165300,560695256,3265,3265,3265,3265,0
|
||||
20250429,165200,560695256,3265,3265,3265,3265,0
|
||||
20250429,165100,560695256,3265,3265,3265,3265,0
|
||||
20250429,165000,560695256,3265,3265,3265,3265,0
|
||||
20250429,164900,560695256,3265,3265,3265,3265,0
|
||||
20250429,164800,560695256,3265,3265,3265,3265,0
|
||||
20250429,164700,560695256,3265,3265,3265,3265,0
|
||||
20250429,164600,560695256,3265,3265,3265,3265,0
|
||||
20250429,164500,560695256,3265,3265,3265,3265,0
|
||||
20250429,164400,560695256,3265,3265,3265,3265,0
|
||||
20250429,164300,560695256,3265,3265,3265,3265,0
|
||||
20250429,164200,560695256,3265,3265,3265,3265,0
|
||||
20250429,164100,560695256,3265,3265,3265,3265,0
|
||||
20250429,164000,560695256,3265,3265,3265,3265,0
|
||||
20250429,163900,560695256,3265,3265,3265,3265,0
|
||||
20250429,163800,560695256,3265,3265,3265,3265,0
|
||||
20250429,163700,560695256,3265,3265,3265,3265,4416
|
||||
20250429,163600,560695256,3265,3265,3265,3265,0
|
||||
20250429,163500,560695256,3265,3265,3265,3265,0
|
||||
20250429,163400,560695256,3265,3265,3265,3265,0
|
||||
20250429,163300,560695256,3265,3265,3265,3265,0
|
||||
20250429,163200,560695256,3265,3265,3265,3265,0
|
||||
20250429,163100,560695256,3265,3265,3265,3265,0
|
||||
20250429,163000,560695256,3265,3265,3265,3265,0
|
||||
20250429,162900,560695256,3265,3265,3265,3265,0
|
||||
20250429,162800,560695256,3265,3265,3265,3265,0
|
||||
20250429,162700,560695256,3265,3265,3265,3265,0
|
||||
20250429,162600,560695256,3265,3265,3265,3265,0
|
||||
20250429,162500,560695256,3265,3265,3265,3265,0
|
||||
20250429,162400,560695256,3265,3265,3265,3265,0
|
||||
20250429,162300,560695256,3265,3265,3265,3265,0
|
||||
20250429,162200,560695256,3265,3265,3265,3265,0
|
||||
20250429,162100,560695256,3265,3265,3265,3265,0
|
||||
20250429,162000,560695256,3265,3265,3265,3265,0
|
||||
20250429,161900,560695256,3265,3265,3265,3265,0
|
||||
20250429,161800,560695256,3265,3265,3265,3265,0
|
||||
20250429,161700,560695256,3265,3265,3265,3265,0
|
||||
20250429,161600,560695256,3265,3265,3265,3265,0
|
||||
20250429,161500,560695256,3265,3265,3265,3265,0
|
||||
20250429,161400,560695256,3265,3265,3265,3265,0
|
||||
20250429,161300,560695256,3265,3265,3265,3265,0
|
||||
20250429,161200,560695256,3265,3265,3265,3265,0
|
||||
20250429,161100,560695256,3265,3265,3265,3265,0
|
||||
20250429,161000,560695256,3265,3265,3265,3265,0
|
||||
20250429,160900,560695256,3265,3265,3265,3265,0
|
||||
20250429,160800,560695256,3265,3265,3265,3265,0
|
||||
20250429,160700,560695256,3265,3265,3265,3265,4416
|
||||
20250429,160600,560695256,3265,3265,3265,3265,0
|
||||
20250429,160500,560695256,3265,3265,3265,3265,0
|
||||
20250429,160400,560695256,3265,3265,3265,3265,0
|
||||
20250429,160300,560695256,3265,3265,3265,3265,0
|
||||
20250429,160200,560695256,3265,3265,3265,3265,0
|
||||
20250429,160100,560695256,3265,3265,3265,3265,0
|
||||
20250429,160000,560695256,3265,3265,3265,3265,0
|
||||
20250429,155900,560695256,3265,3265,3265,3265,0
|
||||
20250429,155800,560695256,3265,3265,3265,3265,0
|
||||
20250429,155700,560695256,3265,3265,3265,3265,0
|
||||
20250429,155600,560695256,3265,3265,3265,3265,0
|
||||
20250429,155500,560695256,3265,3265,3265,3265,0
|
||||
20250429,155400,560695256,3265,3265,3265,3265,0
|
||||
20250429,155300,560695256,3265,3265,3265,3265,0
|
||||
20250429,155200,560695256,3265,3265,3265,3265,0
|
||||
20250429,155100,560695256,3265,3265,3265,3265,0
|
||||
20250429,155000,560695256,3265,3265,3265,3265,0
|
||||
20250429,154900,560695256,3265,3265,3265,3265,0
|
||||
20250429,154800,560695256,3265,3265,3265,3265,0
|
||||
20250429,154700,560695256,3265,3265,3265,3265,0
|
||||
20250429,154600,560695256,3265,3265,3265,3265,0
|
||||
20250429,154500,560695256,3265,3265,3265,3265,0
|
||||
20250429,154400,560695256,3265,3265,3265,3265,0
|
||||
20250429,154300,560695256,3265,3265,3265,3265,0
|
||||
20250429,154200,560695256,3265,3265,3265,3265,0
|
||||
20250429,154100,560695256,3265,3265,3265,3265,0
|
||||
20250429,154000,560695256,3265,3265,3265,3265,0
|
||||
20250429,153900,560695256,3265,3265,3265,3265,0
|
||||
20250429,153800,560695256,3265,3265,3265,3265,0
|
||||
20250429,153700,560695256,3265,3265,3265,3265,4416
|
||||
20250429,153600,560695256,3265,3265,3265,3265,0
|
||||
20250429,153500,560695256,3265,3265,3265,3265,0
|
||||
20250429,153400,560695256,3265,3265,3265,3265,0
|
||||
20250429,153300,560695256,3265,3265,3265,3265,0
|
||||
20250429,153200,560695256,3265,3265,3265,3265,0
|
||||
20250429,153100,560695256,3265,3265,3265,3265,0
|
||||
20250429,153000,560695256,3265,3265,3265,3265,4416
|
||||
20250429,152900,546277016,3260,3260,3260,3260,0
|
||||
20250429,152800,546277016,3260,3260,3260,3260,0
|
||||
20250429,152700,546277016,3260,3260,3260,3260,0
|
||||
20250429,152600,546277016,3260,3260,3260,3260,0
|
||||
20250429,152500,546277016,3260,3260,3260,3260,0
|
||||
20250429,152400,546277016,3260,3260,3260,3260,0
|
||||
20250429,152300,546277016,3260,3260,3260,3260,0
|
||||
20250429,152200,546277016,3260,3260,3260,3260,0
|
||||
20250429,152100,546277016,3260,3260,3260,3260,0
|
||||
20250429,152000,546277016,3260,3260,3260,3260,0
|
||||
20250429,151900,546277016,3260,3260,3260,3260,499
|
||||
20250429,151800,544650276,3265,3270,3270,3250,11741
|
||||
20250429,151700,506361766,3265,3255,3265,3250,13396
|
||||
20250429,151600,462686391,3250,3255,3255,3250,202
|
||||
20250429,151500,462029886,3250,3250,3250,3245,1554
|
||||
20250429,151400,456980156,3245,3245,3245,3245,61
|
||||
20250429,151300,456782211,3250,3250,3250,3250,78
|
||||
20250429,151200,456528711,3245,3255,3255,3245,2076
|
||||
20250429,151100,449782486,3250,3250,3250,3250,0
|
||||
20250429,151000,449782486,3250,3250,3250,3250,1
|
||||
20250429,150900,449779236,3250,3255,3255,3250,412
|
||||
20250429,150800,448438181,3255,3255,3255,3255,236
|
||||
20250429,150700,447670001,3255,3255,3255,3255,1
|
||||
20250429,150600,447666746,3245,3245,3245,3245,33
|
||||
20250429,150500,447559661,3245,3245,3245,3245,0
|
||||
20250429,150400,447559661,3245,3245,3245,3245,289
|
||||
20250429,150300,446621856,3245,3245,3245,3245,20
|
||||
20250429,150200,446556956,3255,3255,3255,3255,0
|
||||
20250429,150100,446556956,3255,3255,3255,3255,0
|
||||
20250429,150000,446556956,3255,3255,3255,3255,0
|
||||
20250429,145900,446556956,3255,3255,3255,3245,2213
|
||||
20250429,145800,439361901,3255,3255,3255,3255,0
|
||||
20250429,145700,439361901,3255,3255,3255,3255,0
|
||||
20250429,145600,439361901,3255,3255,3255,3255,500
|
||||
20250429,145500,437734401,3260,3260,3260,3250,245
|
||||
20250429,145400,436936101,3260,3260,3260,3260,0
|
||||
20250429,145300,436936101,3260,3260,3260,3260,0
|
||||
20250429,145200,436936101,3260,3260,3260,3260,302
|
||||
20250429,145100,435951581,3245,3245,3245,3245,0
|
||||
20250429,145000,435951581,3245,3255,3255,3245,327
|
||||
20250429,144900,434890116,3255,3255,3255,3255,10
|
||||
20250429,144800,434857566,3245,3245,3245,3245,0
|
||||
20250429,144700,434857566,3245,3245,3245,3245,0
|
||||
20250429,144600,434857566,3245,3245,3245,3245,68
|
||||
20250429,144500,434636906,3255,3255,3255,3255,77
|
||||
20250429,144400,434386271,3260,3245,3260,3245,272
|
||||
20250429,144300,433501051,3250,3250,3250,3250,2026
|
||||
20250429,144200,426916551,3250,3255,3255,3250,2854
|
||||
20250429,144100,417628241,3260,3260,3260,3260,0
|
||||
20250429,144000,417628241,3260,3260,3260,3260,0
|
||||
20250429,143900,417628241,3260,3260,3260,3260,0
|
||||
20250429,143800,417628241,3260,3260,3260,3260,8
|
||||
20250429,143700,417602161,3260,3260,3260,3260,350
|
||||
20250429,143600,416461161,3265,3265,3265,3265,39
|
||||
20250429,143500,416333826,3260,3260,3260,3260,150
|
||||
20250429,143400,415844826,3260,3265,3265,3260,208
|
||||
20250429,143300,415166736,3265,3265,3265,3265,0
|
||||
20250429,143200,415166736,3265,3265,3265,3265,242
|
||||
20250429,143100,414376606,3260,3260,3260,3260,5
|
||||
20250429,143000,414360306,3265,3265,3265,3265,119
|
||||
20250429,142900,413971771,3260,3260,3260,3260,0
|
||||
20250429,142800,413971771,3260,3260,3260,3260,0
|
||||
20250429,142700,413971771,3260,3260,3260,3260,75
|
||||
20250429,142600,413727271,3270,3270,3270,3270,0
|
||||
20250429,142500,413727271,3270,3270,3270,3270,0
|
||||
20250429,142400,413727271,3270,3270,3270,3270,0
|
||||
20250429,142300,413727271,3270,3260,3270,3260,2
|
||||
20250429,142200,413720741,3265,3265,3265,3265,50
|
||||
20250429,142100,413557491,3265,3270,3270,3265,617
|
||||
20250429,142000,411541456,3260,3260,3260,3260,95
|
||||
20250429,141900,411231756,3265,3265,3265,3265,3
|
||||
20250429,141800,411221961,3265,3265,3265,3265,4
|
||||
20250429,141700,411208901,3265,3265,3265,3265,0
|
||||
20250429,141600,411208901,3265,3265,3265,3265,365
|
||||
20250429,141500,410017176,3265,3265,3265,3265,500
|
||||
20250429,141400,408384676,3260,3260,3260,3260,0
|
||||
20250429,141300,408384676,3260,3260,3260,3260,500
|
||||
20250429,141200,406754676,3260,3260,3260,3260,230
|
||||
20250429,141100,406004876,3265,3265,3265,3265,203
|
||||
20250429,141000,405342081,3265,3265,3265,3265,0
|
||||
20250429,140900,405342081,3265,3265,3265,3265,1945
|
||||
20250429,140800,398991656,3260,3260,3260,3260,0
|
||||
20250429,140700,398991656,3260,3260,3260,3260,950
|
||||
20250429,140600,395894656,3255,3260,3260,3255,62
|
||||
20250429,140500,395692671,3260,3260,3260,3260,0
|
||||
20250429,140400,395692671,3260,3260,3260,3260,660
|
||||
20250429,140300,393541071,3260,3260,3260,3260,2020
|
||||
20250429,140200,386955871,3260,3260,3265,3260,639
|
||||
20250429,140100,384872486,3260,3260,3260,3260,5
|
||||
20250429,140000,384856186,3255,3260,3260,3255,172
|
||||
20250429,135900,384296076,3255,3260,3260,3255,1872
|
||||
20250429,135800,378193361,3260,3260,3260,3260,2700
|
||||
20250429,135700,369391361,3255,3255,3255,3255,825
|
||||
20250429,135600,366705986,3250,3250,3250,3250,0
|
||||
20250429,135500,366705986,3250,3250,3250,3250,460
|
||||
20250429,135400,365210986,3250,3250,3250,3250,0
|
||||
20250429,135300,365210986,3250,3250,3250,3250,0
|
||||
20250429,135200,365210986,3250,3250,3250,3250,0
|
||||
20250429,135100,365210986,3250,3250,3250,3250,0
|
||||
20250429,135000,365210986,3250,3250,3250,3250,0
|
||||
20250429,134900,365210986,3250,3250,3250,3250,1500
|
||||
20250429,134800,360335986,3260,3260,3260,3260,0
|
||||
20250429,134700,360335986,3260,3260,3260,3260,0
|
||||
20250429,134600,360335986,3260,3250,3260,3250,155
|
||||
20250429,134500,359832186,3250,3250,3250,3250,300
|
||||
20250429,134400,358857186,3250,3250,3250,3250,242
|
||||
20250429,134300,358070686,3260,3260,3260,3260,50
|
||||
20250429,134200,357907686,3260,3260,3260,3260,1013
|
||||
20250429,134100,354605306,3250,3250,3250,3250,50
|
||||
20250429,134000,354442806,3260,3260,3260,3260,0
|
||||
20250429,133900,354442806,3260,3260,3260,3260,0
|
||||
20250429,133800,354442806,3260,3260,3260,3260,1
|
||||
20250429,133700,354439546,3250,3250,3250,3250,5
|
||||
20250429,133600,354423296,3250,3250,3250,3250,0
|
||||
20250429,133500,354423296,3250,3250,3250,3250,0
|
||||
20250429,133400,354423296,3250,3250,3250,3250,0
|
||||
20250429,133300,354423296,3250,3250,3250,3250,1
|
||||
20250429,133200,354420046,3260,3260,3260,3260,0
|
||||
20250429,133100,354420046,3260,3260,3260,3260,60
|
||||
20250429,133000,354224446,3260,3260,3260,3260,60
|
||||
20250429,132900,354028846,3250,3260,3260,3250,31
|
||||
20250429,132800,353927796,3260,3260,3260,3260,0
|
||||
20250429,132700,353927796,3260,3255,3260,3255,216
|
||||
20250429,132600,353224696,3255,3255,3255,3255,14
|
||||
20250429,132500,353179126,3250,3255,3255,3250,66
|
||||
20250429,132400,352964301,3250,3250,3250,3250,240
|
||||
20250429,132300,352184301,3255,3255,3255,3255,0
|
||||
20250429,132200,352184301,3255,3255,3255,3255,0
|
||||
20250429,132100,352184301,3255,3255,3255,3255,1600
|
||||
20250429,132000,346976301,3250,3250,3250,3250,291
|
||||
20250429,131900,346030551,3250,3250,3250,3250,1
|
||||
20250429,131800,346027301,3255,3255,3255,3255,1
|
||||
20250429,131700,346024046,3255,3255,3255,3255,629
|
||||
20250429,131600,343976651,3255,3255,3255,3255,0
|
||||
20250429,131500,343976651,3255,3255,3255,3255,0
|
||||
20250429,131400,343976651,3255,3255,3255,3255,0
|
||||
20250429,131300,343976651,3255,3255,3255,3255,0
|
||||
20250429,131200,343976651,3255,3255,3255,3255,0
|
||||
20250429,131100,343976651,3255,3255,3255,3255,436
|
||||
20250429,131000,342557471,3255,3255,3255,3255,0
|
||||
20250429,130900,342557471,3255,3255,3255,3255,0
|
||||
20250429,130800,342557471,3255,3255,3255,3255,1
|
||||
20250429,130700,342554216,3255,3255,3255,3255,500
|
||||
20250429,130600,340926716,3255,3255,3255,3255,898
|
||||
20250429,130500,338003726,3245,3245,3245,3245,0
|
||||
20250429,130400,338003726,3245,3245,3245,3245,1650
|
||||
20250429,130300,332649476,3250,3250,3250,3250,0
|
||||
20250429,130200,332649476,3250,3250,3250,3250,1
|
||||
20250429,130100,332646226,3250,3245,3250,3245,2
|
||||
20250429,130000,332639731,3250,3250,3250,3250,0
|
||||
20250429,125900,332639731,3250,3250,3250,3250,12
|
||||
20250429,125800,332600731,3250,3250,3250,3250,0
|
||||
20250429,125700,332600731,3250,3250,3250,3250,0
|
||||
20250429,125600,332600731,3250,3250,3250,3250,0
|
||||
20250429,125500,332600731,3250,3250,3250,3250,0
|
||||
20250429,125400,332600731,3250,3250,3250,3250,44
|
||||
20250429,125300,332457731,3245,3245,3245,3245,12
|
||||
20250429,125200,332418791,3245,3245,3245,3245,0
|
||||
20250429,125100,332418791,3245,3245,3245,3245,0
|
||||
20250429,125000,332418791,3245,3245,3245,3245,0
|
||||
20250429,124900,332418791,3245,3245,3245,3245,797
|
||||
20250429,124800,329832526,3245,3245,3245,3245,0
|
||||
20250429,124700,329832526,3245,3255,3255,3245,133
|
||||
20250429,124600,329400441,3255,3255,3255,3255,0
|
||||
20250429,124500,329400441,3255,3255,3255,3255,306
|
||||
20250429,124400,328404411,3255,3255,3255,3255,0
|
||||
20250429,124300,328404411,3255,3250,3255,3250,1543
|
||||
20250429,124200,323383446,3240,3240,3240,3240,0
|
||||
20250429,124100,323383446,3240,3250,3250,3240,897
|
||||
20250429,124000,320469841,3245,3245,3245,3245,0
|
||||
20250429,123900,320469841,3245,3245,3245,3245,1
|
||||
20250429,123800,320466596,3250,3250,3250,3250,37
|
||||
20250429,123700,320346346,3245,3245,3245,3245,200
|
||||
20250429,123600,319697346,3245,3245,3245,3245,1
|
||||
20250429,123500,319694101,3245,3250,3250,3245,1587
|
||||
20250429,123400,314541541,3250,3250,3250,3250,131
|
||||
20250429,123300,314115791,3250,3250,3250,3250,0
|
||||
20250429,123200,314115791,3250,3250,3250,3250,0
|
||||
20250429,123100,314115791,3250,3250,3250,3250,720
|
||||
20250429,123000,311775791,3250,3250,3250,3250,0
|
||||
20250429,122900,311775791,3250,3250,3250,3250,100
|
||||
20250429,122800,311450791,3250,3250,3250,3250,1151
|
||||
20250429,122700,307710041,3250,3250,3250,3250,0
|
||||
20250429,122600,307710041,3250,3250,3250,3250,0
|
||||
20250429,122500,307710041,3250,3250,3250,3250,150
|
||||
20250429,122400,307222541,3255,3255,3255,3255,0
|
||||
20250429,122300,307222541,3255,3250,3255,3250,11
|
||||
20250429,122200,307186786,3255,3255,3255,3255,0
|
||||
20250429,122100,307186786,3255,3255,3255,3255,0
|
||||
20250429,122000,307186786,3255,3255,3255,3255,500
|
||||
20250429,121900,305559286,3255,3255,3255,3255,0
|
||||
20250429,121800,305559286,3255,3255,3255,3255,2
|
||||
20250429,121700,305552776,3260,3260,3260,3260,1
|
||||
20250429,121600,305549516,3260,3260,3260,3260,1982
|
||||
20250429,121500,299088196,3265,3255,3265,3255,3965
|
||||
20250429,121400,286168596,3255,3255,3255,3255,3179
|
||||
20250429,121300,275820951,3255,3255,3255,3255,845
|
||||
20250429,121200,273070476,3255,3250,3255,3250,190
|
||||
20250429,121100,272452726,3250,3250,3250,3250,560
|
||||
20250429,121000,270632726,3260,3260,3260,3260,0
|
||||
20250429,120900,270632726,3260,3260,3260,3260,0
|
||||
20250429,120800,270632726,3260,3260,3260,3260,0
|
||||
20250429,120700,270632726,3260,3260,3260,3260,2
|
||||
20250429,120600,270626206,3260,3260,3260,3260,138
|
||||
20250429,120500,270176326,3250,3250,3250,3250,912
|
||||
20250429,120400,267212326,3255,3255,3255,3255,1
|
||||
20250429,120300,267209071,3255,3255,3255,3255,892
|
||||
20250429,120200,264305611,3255,3255,3255,3255,0
|
||||
20250429,120100,264305611,3255,3255,3255,3255,0
|
||||
20250429,120000,264305611,3255,3255,3255,3255,3
|
||||
20250429,115900,264295846,3250,3250,3250,3250,0
|
||||
20250429,115800,264295846,3250,3250,3250,3250,1
|
||||
20250429,115700,264292596,3260,3260,3260,3260,614
|
||||
20250429,115600,262290956,3255,3255,3255,3255,0
|
||||
20250429,115500,262290956,3255,3255,3255,3255,1
|
||||
20250429,115400,262287701,3250,3250,3250,3250,0
|
||||
20250429,115300,262287701,3250,3250,3250,3250,1903
|
||||
20250429,115200,256102951,3250,3255,3255,3250,1249
|
||||
20250429,115100,252037461,3255,3255,3255,3255,0
|
||||
20250429,115000,252037461,3255,3255,3255,3255,1
|
||||
20250429,114900,252034206,3260,3260,3260,3260,0
|
||||
20250429,114800,252034206,3260,3260,3260,3260,0
|
||||
20250429,114700,252034206,3260,3260,3260,3260,0
|
||||
20250429,114600,252034206,3260,3260,3260,3260,11
|
||||
20250429,114500,251998346,3255,3250,3255,3250,1574
|
||||
20250429,114400,246882476,3260,3250,3260,3250,1002
|
||||
20250429,114300,243620966,3255,3255,3260,3255,469
|
||||
20250429,114200,242094366,3260,3260,3260,3260,1
|
||||
20250429,114100,242091106,3255,3255,3255,3255,0
|
||||
20250429,114000,242091106,3255,3255,3255,3255,1
|
||||
20250429,113900,242087851,3260,3250,3260,3250,308
|
||||
20250429,113800,241086841,3250,3250,3250,3250,861
|
||||
20250429,113700,238288591,3260,3260,3260,3260,0
|
||||
20250429,113600,238288591,3260,3260,3260,3260,183
|
||||
20250429,113500,237692011,3260,3260,3260,3260,348
|
||||
20250429,113400,236557531,3250,3250,3250,3250,0
|
||||
20250429,113300,236557531,3250,3260,3260,3250,51
|
||||
20250429,113200,236391471,3260,3260,3260,3260,0
|
||||
20250429,113100,236391471,3260,3260,3260,3250,456
|
||||
20250429,113000,234906951,3255,3255,3255,3255,0
|
||||
20250429,112900,234906951,3255,3255,3255,3255,0
|
||||
20250429,112800,234906951,3255,3255,3255,3255,40
|
||||
20250429,112700,234776751,3255,3255,3255,3255,0
|
||||
20250429,112600,234776751,3255,3255,3255,3255,0
|
||||
20250429,112500,234776751,3255,3255,3255,3255,40
|
||||
20250429,112400,234646551,3250,3250,3250,3250,0
|
||||
20250429,112300,234646551,3250,3250,3250,3250,0
|
||||
20250429,112200,234646551,3250,3250,3250,3250,0
|
||||
20250429,112100,234646551,3250,3250,3250,3250,0
|
||||
20250429,112000,234646551,3250,3250,3250,3250,0
|
||||
20250429,111900,234646551,3250,3250,3250,3250,0
|
||||
20250429,111800,234646551,3250,3250,3250,3250,6
|
||||
20250429,111700,234627051,3250,3250,3250,3250,0
|
||||
20250429,111600,234627051,3250,3250,3250,3250,0
|
||||
20250429,111500,234627051,3250,3250,3250,3250,0
|
||||
20250429,111400,234627051,3250,3250,3250,3250,0
|
||||
20250429,111300,234627051,3250,3250,3250,3250,56
|
||||
20250429,111200,234445051,3250,3250,3250,3250,0
|
||||
20250429,111100,234445051,3250,3250,3250,3250,2
|
||||
20250429,111000,234438551,3260,3260,3260,3260,97
|
||||
20250429,110900,234122331,3250,3250,3250,3250,1
|
||||
20250429,110800,234119081,3260,3260,3260,3260,0
|
||||
20250429,110700,234119081,3260,3260,3260,3260,58
|
||||
20250429,110600,233930001,3260,3260,3260,3260,98
|
||||
20250429,110500,233610521,3260,3260,3260,3260,50
|
||||
20250429,110400,233447521,3260,3260,3260,3260,100
|
||||
20250429,110300,233121521,3260,3260,3260,3260,0
|
||||
20250429,110200,233121521,3260,3260,3260,3260,5
|
||||
20250429,110100,233105221,3255,3255,3255,3255,94
|
||||
20250429,110000,232799251,3250,3250,3250,3250,9
|
||||
20250429,105900,232770001,3250,3250,3250,3250,0
|
||||
20250429,105800,232770001,3250,3250,3250,3250,0
|
||||
20250429,105700,232770001,3250,3250,3250,3250,0
|
||||
20250429,105600,232770001,3250,3250,3250,3250,933
|
||||
20250429,105500,229737751,3250,3250,3250,3250,1000
|
||||
20250429,105400,226487751,3250,3250,3250,3250,1200
|
||||
20250429,105300,222587751,3255,3255,3255,3255,0
|
||||
20250429,105200,222587751,3255,3255,3255,3255,0
|
||||
20250429,105100,222587751,3255,3255,3255,3255,20
|
||||
20250429,105000,222522651,3255,3255,3255,3255,1
|
||||
20250429,104900,222519396,3250,3250,3250,3250,55
|
||||
20250429,104800,222340646,3250,3250,3250,3250,5
|
||||
20250429,104700,222324396,3250,3255,3255,3250,6110
|
||||
20250429,104600,202451446,3260,3260,3260,3260,0
|
||||
20250429,104500,202451446,3260,3260,3260,3260,0
|
||||
20250429,104400,202451446,3260,3260,3260,3260,9
|
||||
20250429,104300,202422106,3260,3265,3265,3260,2141
|
||||
20250429,104200,195441286,3260,3260,3260,3260,17
|
||||
20250429,104100,195385866,3265,3265,3265,3265,0
|
||||
20250429,104000,195385866,3265,3265,3265,3265,1
|
||||
20250429,103900,195382601,3265,3265,3265,3265,54
|
||||
20250429,103800,195206291,3265,3265,3265,3260,310
|
||||
20250429,103700,194194381,3260,3250,3260,3250,1772
|
||||
20250429,103600,188420021,3250,3255,3255,3250,85
|
||||
20250429,103500,188143416,3255,3240,3255,3240,8613
|
||||
20250429,103400,160145716,3240,3240,3240,3240,0
|
||||
20250429,103300,160145716,3240,3240,3240,3240,11
|
||||
20250429,103200,160110076,3240,3240,3240,3240,95
|
||||
20250429,103100,159802276,3230,3230,3230,3230,200
|
||||
20250429,103000,159156276,3230,3230,3230,3230,0
|
||||
20250429,102900,159156276,3230,3230,3230,3230,0
|
||||
20250429,102800,159156276,3230,3230,3230,3230,100
|
||||
20250429,102700,158833276,3240,3240,3240,3240,455
|
||||
20250429,102600,157359076,3225,3225,3225,3225,0
|
||||
20250429,102500,157359076,3225,3225,3225,3225,0
|
||||
20250429,102400,157359076,3225,3225,3225,3225,200
|
||||
20250429,102300,156714076,3240,3235,3240,3225,1001
|
||||
20250429,102200,153483836,3235,3235,3235,3235,121
|
||||
20250429,102100,153092401,3235,3235,3235,3235,31
|
||||
20250429,102000,152992116,3240,3230,3240,3230,281
|
||||
20250429,101900,152084326,3230,3230,3230,3230,1011
|
||||
20250429,101800,148818796,3225,3225,3225,3225,0
|
||||
20250429,101700,148818796,3225,3225,3225,3225,920
|
||||
20250429,101600,145851796,3225,3232,3232,3225,64
|
||||
20250429,101500,145645389,3240,3240,3240,3240,0
|
||||
20250429,101400,145645389,3240,3240,3240,3240,0
|
||||
20250429,101300,145645389,3240,3240,3240,3240,0
|
||||
20250429,101200,145645389,3240,3240,3240,3240,0
|
||||
20250429,101100,145645389,3240,3240,3240,3240,2
|
||||
20250429,101000,145638909,3240,3240,3240,3240,0
|
||||
20250429,100900,145638909,3240,3240,3240,3240,5
|
||||
20250429,100800,145622709,3235,3220,3235,3220,16
|
||||
20250429,100700,145571049,3220,3220,3220,3220,0
|
||||
20250429,100600,145571049,3220,3220,3220,3220,2099
|
||||
20250429,100500,138812269,3220,3220,3220,3220,0
|
||||
20250429,100400,138812269,3220,3220,3220,3220,358
|
||||
20250429,100300,137659509,3220,3220,3220,3220,250
|
||||
20250429,100200,136854509,3220,3235,3235,3220,156
|
||||
20250429,100100,136349864,3215,3225,3225,3215,10000
|
||||
20250429,100000,104143274,3240,3225,3240,3225,115
|
||||
20250429,095900,103770689,3225,3240,3240,3225,264
|
||||
20250429,095800,102916859,3225,3225,3225,3225,0
|
||||
20250429,095700,102916859,3225,3225,3225,3225,120
|
||||
20250429,095600,102529859,3235,3235,3235,3235,0
|
||||
20250429,095500,102529859,3235,3235,3235,3235,0
|
||||
20250429,095400,102529859,3235,3235,3235,3235,201
|
||||
20250429,095300,101879624,3235,3225,3235,3225,190
|
||||
20250429,095200,101265974,3225,3235,3235,3225,1092
|
||||
20250429,095100,97734654,3225,3225,3225,3225,587
|
||||
20250429,095000,95841579,3235,3235,3235,3235,561
|
||||
20250429,094900,94026744,3230,3230,3230,3230,0
|
||||
20250429,094800,94026744,3230,3230,3230,3230,59
|
||||
20250429,094700,93836174,3230,3230,3230,3230,0
|
||||
20250429,094600,93836174,3230,3230,3230,3230,34
|
||||
20250429,094500,93726354,3220,3220,3220,3220,1500
|
||||
20250429,094400,88896354,3220,3225,3225,3220,617
|
||||
20250429,094300,86909599,3235,3235,3235,3235,0
|
||||
20250429,094200,86909599,3235,3235,3235,3235,209
|
||||
20250429,094100,86233484,3235,3235,3235,3235,0
|
||||
20250429,094000,86233484,3235,3235,3235,3235,1291
|
||||
20250429,093900,82057099,3235,3235,3235,3235,133
|
||||
20250429,093800,81626844,3230,3230,3230,3230,0
|
||||
20250429,093700,81626844,3230,3235,3235,3230,109
|
||||
20250429,093600,81274239,3230,3230,3230,3230,0
|
||||
20250429,093500,81274239,3230,3230,3230,3230,562
|
||||
20250429,093400,79458979,3230,3230,3230,3230,3
|
||||
20250429,093300,79449289,3230,3230,3230,3230,5
|
||||
20250429,093200,79433139,3225,3225,3225,3225,0
|
||||
20250429,093100,79433139,3225,3225,3225,3225,0
|
||||
20250429,093000,79433139,3225,3225,3225,3225,468
|
||||
20250429,092900,77923839,3210,3210,3210,3210,0
|
||||
20250429,092800,77923839,3210,3210,3210,3210,1195
|
||||
20250429,092700,74087889,3210,3215,3215,3210,5328
|
||||
20250429,092600,56981849,3215,3215,3215,3215,3000
|
||||
20250429,092500,47336849,3215,3220,3220,3215,1584
|
||||
20250429,092400,42244044,3225,3225,3225,3225,0
|
||||
20250429,092300,42244044,3225,3225,3225,3225,0
|
||||
20250429,092200,42244044,3225,3220,3225,3220,251
|
||||
20250429,092100,41435819,3220,3220,3220,3220,0
|
||||
20250429,092000,41435819,3220,3220,3220,3220,363
|
||||
20250429,091900,40266959,3215,3220,3220,3215,38
|
||||
20250429,091800,40144764,3220,3215,3220,3215,419
|
||||
20250429,091700,38797584,3220,3220,3220,3220,59
|
||||
20250429,091600,38607604,3225,3220,3225,3220,188
|
||||
20250429,091500,38002089,3220,3220,3220,3220,0
|
||||
20250429,091400,38002089,3220,3220,3220,3220,669
|
||||
20250429,091300,35847909,3230,3225,3230,3225,564
|
||||
20250429,091200,34028759,3210,3210,3210,3210,0
|
||||
20250429,091100,34028759,3210,3220,3220,3210,2888
|
||||
20250429,091000,24734194,3220,3220,3220,3217,2686
|
||||
20250429,090900,16085304,3220,3220,3220,3220,0
|
||||
20250429,090800,16085304,3220,3220,3220,3220,35
|
||||
20250429,090700,15972604,3220,3215,3220,3215,2334
|
||||
20250429,090600,8467374,3215,3235,3240,3215,1850
|
||||
20250429,090500,2512594,3227,3227,3227,3227,32
|
||||
20250429,090400,2409330,3215,3215,3215,3215,0
|
||||
20250429,090300,2409330,3215,3235,3235,3215,626
|
||||
20250429,090200,393555,3225,3240,3240,3225,9
|
||||
20250429,090100,364455,3245,3245,3245,3245,0
|
||||
20250429,090000,364455,3245,3225,3245,3225,63
|
||||
|
Reference in New Issue
Block a user