Update 2025-04-29 2740 candle_min
This commit is contained in:
639
081580/min/candle-20250429.csv
Normal file
639
081580/min/candle-20250429.csv
Normal file
@@ -0,0 +1,639 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,193700,1163420179,2855,2855,2855,2855,5185
|
||||
20250429,193600,1163420179,2855,2855,2855,2855,0
|
||||
20250429,193500,1163420179,2855,2855,2855,2855,0
|
||||
20250429,193400,1163420179,2855,2855,2855,2855,0
|
||||
20250429,193300,1163420179,2855,2855,2855,2855,0
|
||||
20250429,193200,1163420179,2855,2855,2855,2855,0
|
||||
20250429,193100,1163420179,2855,2855,2855,2855,0
|
||||
20250429,193000,1163420179,2855,2855,2855,2855,0
|
||||
20250429,192900,1163420179,2855,2855,2855,2855,0
|
||||
20250429,192800,1163420179,2855,2855,2855,2855,0
|
||||
20250429,192700,1163420179,2855,2855,2855,2855,0
|
||||
20250429,192600,1163420179,2855,2855,2855,2855,0
|
||||
20250429,192500,1163420179,2855,2855,2855,2855,0
|
||||
20250429,192400,1163420179,2855,2855,2855,2855,0
|
||||
20250429,192300,1163420179,2855,2855,2855,2855,0
|
||||
20250429,192200,1163420179,2855,2855,2855,2855,0
|
||||
20250429,192100,1163420179,2855,2855,2855,2855,0
|
||||
20250429,192000,1163420179,2855,2855,2855,2855,0
|
||||
20250429,191900,1163420179,2855,2855,2855,2855,0
|
||||
20250429,191800,1163420179,2855,2855,2855,2855,0
|
||||
20250429,191700,1163420179,2855,2855,2855,2855,0
|
||||
20250429,191600,1163420179,2855,2855,2855,2855,0
|
||||
20250429,191500,1163420179,2855,2855,2855,2855,0
|
||||
20250429,191400,1163420179,2855,2855,2855,2855,0
|
||||
20250429,191300,1163420179,2855,2855,2855,2855,0
|
||||
20250429,191200,1163420179,2855,2855,2855,2855,0
|
||||
20250429,191100,1163420179,2855,2855,2855,2855,0
|
||||
20250429,191000,1163420179,2855,2855,2855,2855,0
|
||||
20250429,190900,1163420179,2855,2855,2855,2855,0
|
||||
20250429,190800,1163420179,2855,2855,2855,2855,0
|
||||
20250429,190700,1163420179,2855,2855,2855,2855,5185
|
||||
20250429,190600,1163420179,2855,2855,2855,2855,0
|
||||
20250429,190500,1163420179,2855,2855,2855,2855,0
|
||||
20250429,190400,1163420179,2855,2855,2855,2855,0
|
||||
20250429,190300,1163420179,2855,2855,2855,2855,0
|
||||
20250429,190200,1163420179,2855,2855,2855,2855,0
|
||||
20250429,190100,1163420179,2855,2855,2855,2855,0
|
||||
20250429,190000,1163420179,2855,2855,2855,2855,0
|
||||
20250429,185900,1163420179,2855,2855,2855,2855,0
|
||||
20250429,185800,1163420179,2855,2855,2855,2855,0
|
||||
20250429,185700,1163420179,2855,2855,2855,2855,0
|
||||
20250429,185600,1163420179,2855,2855,2855,2855,0
|
||||
20250429,185500,1163420179,2855,2855,2855,2855,0
|
||||
20250429,185400,1163420179,2855,2855,2855,2855,0
|
||||
20250429,185300,1163420179,2855,2855,2855,2855,0
|
||||
20250429,185200,1163420179,2855,2855,2855,2855,0
|
||||
20250429,185100,1163420179,2855,2855,2855,2855,0
|
||||
20250429,185000,1163420179,2855,2855,2855,2855,0
|
||||
20250429,184900,1163420179,2855,2855,2855,2855,0
|
||||
20250429,184800,1163420179,2855,2855,2855,2855,0
|
||||
20250429,184700,1163420179,2855,2855,2855,2855,0
|
||||
20250429,184600,1163420179,2855,2855,2855,2855,0
|
||||
20250429,184500,1163420179,2855,2855,2855,2855,0
|
||||
20250429,184400,1163420179,2855,2855,2855,2855,0
|
||||
20250429,184300,1163420179,2855,2855,2855,2855,0
|
||||
20250429,184200,1163420179,2855,2855,2855,2855,0
|
||||
20250429,184100,1163420179,2855,2855,2855,2855,0
|
||||
20250429,184000,1163420179,2855,2855,2855,2855,0
|
||||
20250429,183900,1163420179,2855,2855,2855,2855,0
|
||||
20250429,183800,1163420179,2855,2855,2855,2855,0
|
||||
20250429,183700,1163420179,2855,2855,2855,2855,5185
|
||||
20250429,183600,1163420179,2855,2855,2855,2855,0
|
||||
20250429,183500,1163420179,2855,2855,2855,2855,0
|
||||
20250429,183400,1163420179,2855,2855,2855,2855,0
|
||||
20250429,183300,1163420179,2855,2855,2855,2855,0
|
||||
20250429,183200,1163420179,2855,2855,2855,2855,0
|
||||
20250429,183100,1163420179,2855,2855,2855,2855,0
|
||||
20250429,183000,1163420179,2855,2855,2855,2855,0
|
||||
20250429,182900,1163420179,2855,2855,2855,2855,0
|
||||
20250429,182800,1163420179,2855,2855,2855,2855,0
|
||||
20250429,182700,1163420179,2855,2855,2855,2855,0
|
||||
20250429,182600,1163420179,2855,2855,2855,2855,0
|
||||
20250429,182500,1163420179,2855,2855,2855,2855,0
|
||||
20250429,182400,1163420179,2855,2855,2855,2855,0
|
||||
20250429,182300,1163420179,2855,2855,2855,2855,0
|
||||
20250429,182200,1163420179,2855,2855,2855,2855,0
|
||||
20250429,182100,1163420179,2855,2855,2855,2855,0
|
||||
20250429,182000,1163420179,2855,2855,2855,2855,0
|
||||
20250429,181900,1163420179,2855,2855,2855,2855,0
|
||||
20250429,181800,1163420179,2855,2855,2855,2855,0
|
||||
20250429,181700,1163420179,2855,2855,2855,2855,0
|
||||
20250429,181600,1163420179,2855,2855,2855,2855,0
|
||||
20250429,181500,1163420179,2855,2855,2855,2855,0
|
||||
20250429,181400,1163420179,2855,2855,2855,2855,0
|
||||
20250429,181300,1163420179,2855,2855,2855,2855,0
|
||||
20250429,181200,1163420179,2855,2855,2855,2855,0
|
||||
20250429,181100,1163420179,2855,2855,2855,2855,0
|
||||
20250429,181000,1163420179,2855,2855,2855,2855,0
|
||||
20250429,180900,1163420179,2855,2855,2855,2855,0
|
||||
20250429,180800,1163420179,2855,2855,2855,2855,0
|
||||
20250429,180700,1163420179,2855,2855,2855,2855,5185
|
||||
20250429,180600,1163420179,2855,2855,2855,2855,0
|
||||
20250429,180500,1163420179,2855,2855,2855,2855,0
|
||||
20250429,180400,1163420179,2855,2855,2855,2855,0
|
||||
20250429,180300,1163420179,2855,2855,2855,2855,0
|
||||
20250429,180200,1163420179,2855,2855,2855,2855,0
|
||||
20250429,180100,1163420179,2855,2855,2855,2855,0
|
||||
20250429,180000,1163420179,2855,2855,2855,2855,0
|
||||
20250429,175900,1163420179,2855,2855,2855,2855,0
|
||||
20250429,175800,1163420179,2855,2855,2855,2855,0
|
||||
20250429,175700,1163420179,2855,2855,2855,2855,0
|
||||
20250429,175600,1163420179,2855,2855,2855,2855,0
|
||||
20250429,175500,1163420179,2855,2855,2855,2855,0
|
||||
20250429,175400,1163420179,2855,2855,2855,2855,0
|
||||
20250429,175300,1163420179,2855,2855,2855,2855,0
|
||||
20250429,175200,1163420179,2855,2855,2855,2855,0
|
||||
20250429,175100,1163420179,2855,2855,2855,2855,0
|
||||
20250429,175000,1163420179,2855,2855,2855,2855,0
|
||||
20250429,174900,1163420179,2855,2855,2855,2855,0
|
||||
20250429,174800,1163420179,2855,2855,2855,2855,0
|
||||
20250429,174700,1163420179,2855,2855,2855,2855,0
|
||||
20250429,174600,1163420179,2855,2855,2855,2855,0
|
||||
20250429,174500,1163420179,2855,2855,2855,2855,0
|
||||
20250429,174400,1163420179,2855,2855,2855,2855,0
|
||||
20250429,174300,1163420179,2855,2855,2855,2855,0
|
||||
20250429,174200,1163420179,2855,2855,2855,2855,0
|
||||
20250429,174100,1163420179,2855,2855,2855,2855,0
|
||||
20250429,174000,1163420179,2855,2855,2855,2855,0
|
||||
20250429,173900,1163420179,2855,2855,2855,2855,0
|
||||
20250429,173800,1163420179,2855,2855,2855,2855,0
|
||||
20250429,173700,1163420179,2855,2855,2855,2855,5185
|
||||
20250429,173600,1163420179,2855,2855,2855,2855,0
|
||||
20250429,173500,1163420179,2855,2855,2855,2855,0
|
||||
20250429,173400,1163420179,2855,2855,2855,2855,0
|
||||
20250429,173300,1163420179,2855,2855,2855,2855,0
|
||||
20250429,173200,1163420179,2855,2855,2855,2855,0
|
||||
20250429,173100,1163420179,2855,2855,2855,2855,0
|
||||
20250429,173000,1163420179,2855,2855,2855,2855,0
|
||||
20250429,172900,1163420179,2855,2855,2855,2855,0
|
||||
20250429,172800,1163420179,2855,2855,2855,2855,0
|
||||
20250429,172700,1163420179,2855,2855,2855,2855,0
|
||||
20250429,172600,1163420179,2855,2855,2855,2855,0
|
||||
20250429,172500,1163420179,2855,2855,2855,2855,0
|
||||
20250429,172400,1163420179,2855,2855,2855,2855,0
|
||||
20250429,172300,1163420179,2855,2855,2855,2855,0
|
||||
20250429,172200,1163420179,2855,2855,2855,2855,0
|
||||
20250429,172100,1163420179,2855,2855,2855,2855,0
|
||||
20250429,172000,1163420179,2855,2855,2855,2855,0
|
||||
20250429,171900,1163420179,2855,2855,2855,2855,0
|
||||
20250429,171800,1163420179,2855,2855,2855,2855,0
|
||||
20250429,171700,1163420179,2855,2855,2855,2855,0
|
||||
20250429,171600,1163420179,2855,2855,2855,2855,0
|
||||
20250429,171500,1163420179,2855,2855,2855,2855,0
|
||||
20250429,171400,1163420179,2855,2855,2855,2855,0
|
||||
20250429,171300,1163420179,2855,2855,2855,2855,0
|
||||
20250429,171200,1163420179,2855,2855,2855,2855,0
|
||||
20250429,171100,1163420179,2855,2855,2855,2855,0
|
||||
20250429,171000,1163420179,2855,2855,2855,2855,0
|
||||
20250429,170900,1163420179,2855,2855,2855,2855,0
|
||||
20250429,170800,1163420179,2855,2855,2855,2855,0
|
||||
20250429,170700,1163420179,2855,2855,2855,2855,5185
|
||||
20250429,170600,1163420179,2855,2855,2855,2855,0
|
||||
20250429,170500,1163420179,2855,2855,2855,2855,0
|
||||
20250429,170400,1163420179,2855,2855,2855,2855,0
|
||||
20250429,170300,1163420179,2855,2855,2855,2855,0
|
||||
20250429,170200,1163420179,2855,2855,2855,2855,0
|
||||
20250429,170100,1163420179,2855,2855,2855,2855,0
|
||||
20250429,170000,1163420179,2855,2855,2855,2855,0
|
||||
20250429,165900,1163420179,2855,2855,2855,2855,0
|
||||
20250429,165800,1163420179,2855,2855,2855,2855,0
|
||||
20250429,165700,1163420179,2855,2855,2855,2855,0
|
||||
20250429,165600,1163420179,2855,2855,2855,2855,0
|
||||
20250429,165500,1163420179,2855,2855,2855,2855,0
|
||||
20250429,165400,1163420179,2855,2855,2855,2855,0
|
||||
20250429,165300,1163420179,2855,2855,2855,2855,0
|
||||
20250429,165200,1163420179,2855,2855,2855,2855,0
|
||||
20250429,165100,1163420179,2855,2855,2855,2855,0
|
||||
20250429,165000,1163420179,2855,2855,2855,2855,0
|
||||
20250429,164900,1163420179,2855,2855,2855,2855,0
|
||||
20250429,164800,1163420179,2855,2855,2855,2855,0
|
||||
20250429,164700,1163420179,2855,2855,2855,2855,0
|
||||
20250429,164600,1163420179,2855,2855,2855,2855,0
|
||||
20250429,164500,1163420179,2855,2855,2855,2855,0
|
||||
20250429,164400,1163420179,2855,2855,2855,2855,0
|
||||
20250429,164300,1163420179,2855,2855,2855,2855,0
|
||||
20250429,164200,1163420179,2855,2855,2855,2855,0
|
||||
20250429,164100,1163420179,2855,2855,2855,2855,0
|
||||
20250429,164000,1163420179,2855,2855,2855,2855,0
|
||||
20250429,163900,1163420179,2855,2855,2855,2855,0
|
||||
20250429,163800,1163420179,2855,2855,2855,2855,0
|
||||
20250429,163700,1163420179,2855,2855,2855,2855,5185
|
||||
20250429,163600,1163420179,2855,2855,2855,2855,0
|
||||
20250429,163500,1163420179,2855,2855,2855,2855,0
|
||||
20250429,163400,1163420179,2855,2855,2855,2855,0
|
||||
20250429,163300,1163420179,2855,2855,2855,2855,0
|
||||
20250429,163200,1163420179,2855,2855,2855,2855,0
|
||||
20250429,163100,1163420179,2855,2855,2855,2855,0
|
||||
20250429,163000,1163420179,2855,2855,2855,2855,0
|
||||
20250429,162900,1163420179,2855,2855,2855,2855,0
|
||||
20250429,162800,1163420179,2855,2855,2855,2855,0
|
||||
20250429,162700,1163420179,2855,2855,2855,2855,0
|
||||
20250429,162600,1163420179,2855,2855,2855,2855,0
|
||||
20250429,162500,1163420179,2855,2855,2855,2855,0
|
||||
20250429,162400,1163420179,2855,2855,2855,2855,0
|
||||
20250429,162300,1163420179,2855,2855,2855,2855,0
|
||||
20250429,162200,1163420179,2855,2855,2855,2855,0
|
||||
20250429,162100,1163420179,2855,2855,2855,2855,0
|
||||
20250429,162000,1163420179,2855,2855,2855,2855,0
|
||||
20250429,161900,1163420179,2855,2855,2855,2855,0
|
||||
20250429,161800,1163420179,2855,2855,2855,2855,0
|
||||
20250429,161700,1163420179,2855,2855,2855,2855,0
|
||||
20250429,161600,1163420179,2855,2855,2855,2855,0
|
||||
20250429,161500,1163420179,2855,2855,2855,2855,0
|
||||
20250429,161400,1163420179,2855,2855,2855,2855,0
|
||||
20250429,161300,1163420179,2855,2855,2855,2855,0
|
||||
20250429,161200,1163420179,2855,2855,2855,2855,0
|
||||
20250429,161100,1163420179,2855,2855,2855,2855,0
|
||||
20250429,161000,1163420179,2855,2855,2855,2855,0
|
||||
20250429,160900,1163420179,2855,2855,2855,2855,0
|
||||
20250429,160800,1163420179,2855,2855,2855,2855,0
|
||||
20250429,160700,1163420179,2855,2855,2855,2855,5185
|
||||
20250429,160600,1163420179,2855,2855,2855,2855,0
|
||||
20250429,160500,1163420179,2855,2855,2855,2855,0
|
||||
20250429,160400,1163420179,2855,2855,2855,2855,0
|
||||
20250429,160300,1163420179,2855,2855,2855,2855,0
|
||||
20250429,160200,1163420179,2855,2855,2855,2855,0
|
||||
20250429,160100,1163420179,2855,2855,2855,2855,0
|
||||
20250429,160000,1163420179,2855,2855,2855,2855,0
|
||||
20250429,155900,1163420179,2855,2855,2855,2855,0
|
||||
20250429,155800,1163420179,2855,2855,2855,2855,0
|
||||
20250429,155700,1163420179,2855,2855,2855,2855,0
|
||||
20250429,155600,1163420179,2855,2855,2855,2855,0
|
||||
20250429,155500,1163420179,2855,2855,2855,2855,0
|
||||
20250429,155400,1163420179,2855,2855,2855,2855,0
|
||||
20250429,155300,1163420179,2855,2855,2855,2855,0
|
||||
20250429,155200,1163420179,2855,2855,2855,2855,0
|
||||
20250429,155100,1163420179,2855,2855,2855,2855,0
|
||||
20250429,155000,1163420179,2855,2855,2855,2855,0
|
||||
20250429,154900,1163420179,2855,2855,2855,2855,0
|
||||
20250429,154800,1163420179,2855,2855,2855,2855,0
|
||||
20250429,154700,1163420179,2855,2855,2855,2855,0
|
||||
20250429,154600,1163420179,2855,2855,2855,2855,0
|
||||
20250429,154500,1163420179,2855,2855,2855,2855,0
|
||||
20250429,154400,1163420179,2855,2855,2855,2855,0
|
||||
20250429,154300,1163420179,2855,2855,2855,2855,0
|
||||
20250429,154200,1163420179,2855,2855,2855,2855,0
|
||||
20250429,154100,1163420179,2855,2855,2855,2855,0
|
||||
20250429,154000,1163420179,2855,2855,2855,2855,0
|
||||
20250429,153900,1163420179,2855,2855,2855,2855,0
|
||||
20250429,153800,1163420179,2855,2855,2855,2855,0
|
||||
20250429,153700,1163420179,2855,2855,2855,2855,5185
|
||||
20250429,153600,1163420179,2855,2855,2855,2855,0
|
||||
20250429,153500,1163420179,2855,2855,2855,2855,0
|
||||
20250429,153400,1163420179,2855,2855,2855,2855,0
|
||||
20250429,153300,1163420179,2855,2855,2855,2855,0
|
||||
20250429,153200,1163420179,2855,2855,2855,2855,0
|
||||
20250429,153100,1163420179,2855,2855,2855,2855,0
|
||||
20250429,153000,1163420179,2855,2855,2855,2855,5185
|
||||
20250429,152900,1148617004,2855,2855,2855,2855,0
|
||||
20250429,152800,1148617004,2855,2855,2855,2855,0
|
||||
20250429,152700,1148617004,2855,2855,2855,2855,0
|
||||
20250429,152600,1148617004,2855,2855,2855,2855,0
|
||||
20250429,152500,1148617004,2855,2855,2855,2855,0
|
||||
20250429,152400,1148617004,2855,2855,2855,2855,0
|
||||
20250429,152300,1148617004,2855,2855,2855,2855,0
|
||||
20250429,152200,1148617004,2855,2855,2855,2855,0
|
||||
20250429,152100,1148617004,2855,2855,2855,2855,0
|
||||
20250429,152000,1148617004,2855,2855,2855,2855,0
|
||||
20250429,151900,1148617004,2855,2860,2865,2845,1958
|
||||
20250429,151800,1143037389,2865,2865,2865,2865,63
|
||||
20250429,151700,1142856894,2865,2860,2865,2855,1521
|
||||
20250429,151600,1138509464,2865,2880,2880,2865,4205
|
||||
20250429,151500,1126447479,2880,2875,2880,2870,162
|
||||
20250429,151400,1125981929,2875,2875,2875,2875,376
|
||||
20250429,151300,1124900929,2875,2875,2875,2870,2269
|
||||
20250429,151200,1118377864,2875,2875,2875,2875,1
|
||||
20250429,151100,1118374989,2880,2875,2880,2875,101
|
||||
20250429,151000,1118084114,2875,2880,2880,2875,633
|
||||
20250429,150900,1116262454,2880,2880,2880,2870,665
|
||||
20250429,150800,1114348604,2880,2880,2880,2880,99
|
||||
20250429,150700,1114063484,2865,2865,2865,2865,0
|
||||
20250429,150600,1114063484,2865,2865,2865,2865,100
|
||||
20250429,150500,1113776984,2865,2865,2865,2865,0
|
||||
20250429,150400,1113776984,2865,2865,2865,2865,100
|
||||
20250429,150300,1113490484,2865,2860,2865,2860,111
|
||||
20250429,150200,1113172519,2855,2865,2865,2855,153
|
||||
20250429,150100,1112734624,2865,2865,2865,2865,1
|
||||
20250429,150000,1112731759,2865,2865,2865,2865,14
|
||||
20250429,145900,1112691649,2865,2865,2865,2865,104
|
||||
20250429,145800,1112393689,2865,2860,2865,2860,300
|
||||
20250429,145700,1111535184,2855,2865,2865,2855,286
|
||||
20250429,145600,1110717649,2855,2865,2865,2855,136
|
||||
20250429,145500,1110329359,2855,2850,2855,2850,958
|
||||
20250429,145400,1107596769,2855,2860,2865,2855,706
|
||||
20250429,145300,1105574104,2850,2855,2860,2840,6888
|
||||
20250429,145200,1085949803,2850,2865,2865,2850,6888
|
||||
20250429,145100,1066262278,2865,2865,2880,2865,851
|
||||
20250429,145000,1063816358,2865,2865,2865,2865,845
|
||||
20250429,144900,1061395433,2880,2880,2880,2880,0
|
||||
20250429,144800,1061395433,2880,2880,2880,2880,2
|
||||
20250429,144700,1061389673,2880,2880,2880,2880,0
|
||||
20250429,144600,1061389673,2880,2880,2880,2880,44
|
||||
20250429,144500,1061262953,2880,2875,2880,2865,2318
|
||||
20250429,144400,1054617103,2890,2880,2900,2875,1222
|
||||
20250429,144300,1051103738,2880,2890,2890,2880,3471
|
||||
20250429,144200,1041097983,2900,2895,2900,2890,243
|
||||
20250429,144100,1040395323,2900,2895,2900,2895,687
|
||||
20250429,144000,1038404778,2900,2900,2900,2900,2
|
||||
20250429,143900,1038398978,2880,2880,2880,2880,6648
|
||||
20250429,143800,1019252738,2880,2880,2880,2880,50
|
||||
20250429,143700,1019108738,2880,2880,2880,2875,147
|
||||
20250429,143600,1018685881,2880,2880,2880,2880,174
|
||||
20250429,143500,1018184761,2875,2880,2880,2875,106
|
||||
20250429,143400,1017879981,2880,2880,2880,2880,219
|
||||
20250429,143300,1017249261,2875,2875,2875,2875,193
|
||||
20250429,143200,1016694386,2875,2875,2875,2875,310
|
||||
20250429,143100,1015803136,2875,2890,2890,2875,5944
|
||||
20250429,143000,998678551,2890,2890,2890,2890,0
|
||||
20250429,142900,998678551,2890,2890,2890,2890,0
|
||||
20250429,142800,998678551,2890,2890,2890,2890,0
|
||||
20250429,142700,998678551,2890,2890,2890,2890,0
|
||||
20250429,142600,998678551,2890,2890,2890,2890,0
|
||||
20250429,142500,998678551,2890,2890,2890,2890,386
|
||||
20250429,142400,997563011,2890,2890,2890,2890,104
|
||||
20250429,142300,997262451,2895,2895,2895,2895,1393
|
||||
20250429,142200,993229716,2895,2895,2895,2895,412
|
||||
20250429,142100,992036976,2900,2900,2900,2900,24
|
||||
20250429,142000,991967376,2900,2875,2900,2875,163
|
||||
20250429,141900,991497226,2880,2875,2885,2870,3004
|
||||
20250429,141800,982867581,2880,2880,2880,2880,57
|
||||
20250429,141700,982703421,2880,2895,2895,2880,2838
|
||||
20250429,141600,974510406,2895,2895,2895,2895,1
|
||||
20250429,141500,974507511,2895,2895,2895,2895,0
|
||||
20250429,141400,974507511,2895,2900,2900,2895,103
|
||||
20250429,141300,974209271,2900,2900,2900,2900,47
|
||||
20250429,141200,974072971,2900,2900,2900,2900,2
|
||||
20250429,141100,974067171,2890,2890,2890,2890,173
|
||||
20250429,141000,973567201,2900,2900,2900,2900,83
|
||||
20250429,140900,973326501,2900,2900,2900,2900,0
|
||||
20250429,140800,973326501,2900,2900,2900,2900,0
|
||||
20250429,140700,973326501,2900,2900,2900,2900,4
|
||||
20250429,140600,973314901,2900,2890,2900,2890,25
|
||||
20250429,140500,973242501,2900,2900,2900,2900,0
|
||||
20250429,140400,973242501,2900,2900,2900,2900,0
|
||||
20250429,140300,973242501,2900,2900,2900,2900,5
|
||||
20250429,140200,973228001,2900,2900,2900,2900,883
|
||||
20250429,140100,970667301,2900,2900,2900,2900,0
|
||||
20250429,140000,970667301,2900,2900,2900,2900,0
|
||||
20250429,135900,970667301,2900,2900,2900,2900,0
|
||||
20250429,135800,970667301,2900,2900,2900,2900,40
|
||||
20250429,135700,970551301,2885,2895,2895,2885,4553
|
||||
20250429,135600,957394176,2905,2905,2905,2905,156
|
||||
20250429,135500,956940996,2905,2905,2905,2905,0
|
||||
20250429,135400,956940996,2905,2905,2905,2905,0
|
||||
20250429,135300,956940996,2905,2910,2910,2900,1550
|
||||
20250429,135200,952440641,2915,2915,2915,2910,1919
|
||||
20250429,135100,946856336,2920,2920,2920,2920,3
|
||||
20250429,135000,946847576,2920,2920,2920,2920,2
|
||||
20250429,134900,946841736,2920,2920,2920,2920,1
|
||||
20250429,134800,946838816,2920,2920,2920,2920,0
|
||||
20250429,134700,946838816,2920,2920,2920,2920,2
|
||||
20250429,134600,946832976,2910,2910,2910,2910,10
|
||||
20250429,134500,946803876,2915,2915,2915,2915,36
|
||||
20250429,134400,946698936,2915,2930,2930,2915,1141
|
||||
20250429,134300,943371966,2925,2925,2925,2925,31
|
||||
20250429,134200,943281291,2935,2935,2935,2935,0
|
||||
20250429,134100,943281291,2935,2935,2935,2935,0
|
||||
20250429,134000,943281291,2935,2935,2935,2935,0
|
||||
20250429,133900,943281291,2935,2935,2935,2935,21
|
||||
20250429,133800,943219656,2935,2935,2935,2935,0
|
||||
20250429,133700,943219656,2935,2935,2935,2935,0
|
||||
20250429,133600,943219656,2935,2935,2935,2935,15
|
||||
20250429,133500,943175631,2935,2935,2935,2935,0
|
||||
20250429,133400,943175631,2935,2935,2935,2935,1
|
||||
20250429,133300,943172696,2915,2935,2935,2915,3446
|
||||
20250429,133200,933105806,2935,2935,2935,2935,0
|
||||
20250429,133100,933105806,2935,2950,2950,2935,338
|
||||
20250429,133000,932113396,2950,2950,2955,2950,2322
|
||||
20250429,132900,925262996,2950,2955,2960,2950,3214
|
||||
20250429,132800,915778371,2955,2935,2955,2935,1007
|
||||
20250429,132700,912812361,2940,2940,2945,2940,567
|
||||
20250429,132600,911143821,2940,2935,2940,2935,98
|
||||
20250429,132500,910855706,2935,2940,2940,2935,65
|
||||
20250429,132400,910664631,2940,2935,2940,2935,394
|
||||
20250429,132300,909507401,2935,2930,2950,2930,2249
|
||||
20250429,132200,902878871,2915,2915,2915,2915,49
|
||||
20250429,132100,902736036,2915,2905,2950,2905,4764
|
||||
20250429,132000,888727271,2910,2910,2910,2910,156
|
||||
20250429,131900,888273311,2910,2910,2910,2910,50
|
||||
20250429,131800,888127811,2910,2910,2910,2910,0
|
||||
20250429,131700,888127811,2910,2910,2910,2910,635
|
||||
20250429,131600,886279961,2910,2910,2910,2910,1
|
||||
20250429,131500,886277051,2910,2915,2915,2910,2
|
||||
20250429,131400,886271226,2905,2905,2905,2905,0
|
||||
20250429,131300,886271226,2905,2905,2905,2905,0
|
||||
20250429,131200,886271226,2905,2905,2905,2905,0
|
||||
20250429,131100,886271226,2905,2905,2905,2905,450
|
||||
20250429,131000,884963976,2905,2905,2905,2905,230
|
||||
20250429,130900,884295826,2900,2900,2900,2900,0
|
||||
20250429,130800,884295826,2900,2900,2900,2900,385
|
||||
20250429,130700,883179326,2910,2905,2915,2905,539
|
||||
20250429,130600,881610731,2900,2900,2900,2900,476
|
||||
20250429,130500,880230331,2900,2900,2900,2895,506
|
||||
20250429,130400,878762951,2900,2900,2900,2900,4
|
||||
20250429,130300,878751351,2910,2900,2910,2900,614
|
||||
20250429,130200,876964651,2900,2895,2900,2895,670
|
||||
20250429,130100,875024696,2895,2905,2905,2895,1755
|
||||
20250429,130000,869939491,2910,2900,2910,2900,15
|
||||
20250429,125900,869895881,2910,2900,2915,2900,222
|
||||
20250429,125800,869250926,2915,2890,2915,2890,1954
|
||||
20250429,125700,863585361,2895,2870,2895,2870,157
|
||||
20250429,125600,863132351,2870,2885,2885,2870,5
|
||||
20250429,125500,863117986,2885,2870,2885,2870,335
|
||||
20250429,125400,862151571,2870,2870,2870,2870,2869
|
||||
20250429,125300,853917541,2870,2895,2895,2870,19055
|
||||
20250429,125200,799033481,2895,2895,2895,2895,5
|
||||
20250429,125100,799019006,2910,2910,2910,2895,3296
|
||||
20250429,125000,789476471,2895,2910,2910,2895,2791
|
||||
20250429,124900,781381671,2910,2910,2910,2900,141
|
||||
20250429,124800,780971671,2915,2915,2915,2915,1
|
||||
20250429,124700,780968756,2900,2925,2925,2900,14332
|
||||
20250429,124600,739346161,2920,2920,2920,2920,0
|
||||
20250429,124500,739346161,2920,2935,2940,2920,2215
|
||||
20250429,124400,732856546,2935,2925,2935,2915,713
|
||||
20250429,124300,730775511,2935,2935,2935,2935,50
|
||||
20250429,124200,730628761,2935,2935,2935,2935,0
|
||||
20250429,124100,730628761,2935,2935,2935,2935,0
|
||||
20250429,124000,730628761,2935,2935,2935,2935,0
|
||||
20250429,123900,730628761,2935,2935,2935,2935,0
|
||||
20250429,123800,730628761,2935,2935,2935,2935,0
|
||||
20250429,123700,730628761,2935,2935,2935,2935,0
|
||||
20250429,123600,730628761,2935,2925,2935,2925,150
|
||||
20250429,123500,730189941,2920,2930,2930,2920,1963
|
||||
20250429,123400,724454931,2940,2930,2940,2930,162
|
||||
20250429,123300,723980171,2940,2940,2940,2940,0
|
||||
20250429,123200,723980171,2940,2940,2940,2940,1
|
||||
20250429,123100,723977231,2940,2940,2940,2940,0
|
||||
20250429,123000,723977231,2940,2940,2940,2940,0
|
||||
20250429,122900,723977231,2940,2940,2940,2940,0
|
||||
20250429,122800,723977231,2940,2940,2940,2940,0
|
||||
20250429,122700,723977231,2940,2940,2940,2940,10
|
||||
20250429,122600,723947831,2940,2940,2940,2940,2
|
||||
20250429,122500,723941951,2945,2935,2945,2935,25
|
||||
20250429,122400,723868546,2930,2930,2930,2925,2832
|
||||
20250429,122300,715570801,2930,2930,2935,2930,487
|
||||
20250429,122200,714143886,2935,2945,2945,2935,18
|
||||
20250429,122100,714091036,2940,2950,2950,2940,2001
|
||||
20250429,122000,708208086,2940,2945,2945,2940,399
|
||||
20250429,121900,707034861,2965,2945,2970,2945,7043
|
||||
20250429,121800,686169996,2945,2945,2945,2945,0
|
||||
20250429,121700,686169996,2945,2945,2945,2945,0
|
||||
20250429,121600,686169996,2945,2945,2945,2940,286
|
||||
20250429,121500,685329141,2940,2940,2945,2940,218
|
||||
20250429,121400,684688216,2940,2940,2940,2940,0
|
||||
20250429,121300,684688216,2940,2940,2940,2940,0
|
||||
20250429,121200,684688216,2940,2940,2940,2940,2
|
||||
20250429,121100,684682336,2930,2930,2930,2930,9
|
||||
20250429,121000,684655966,2930,2930,2930,2930,0
|
||||
20250429,120900,684655966,2930,2930,2930,2930,0
|
||||
20250429,120800,684655966,2930,2930,2930,2930,0
|
||||
20250429,120700,684655966,2930,2930,2930,2930,124
|
||||
20250429,120600,684292646,2940,2940,2940,2940,0
|
||||
20250429,120500,684292646,2940,2940,2940,2940,1
|
||||
20250429,120400,684289706,2930,2940,2940,2930,1103
|
||||
20250429,120300,681054701,2940,2940,2940,2940,1103
|
||||
20250429,120200,677811881,2945,2940,2945,2940,696
|
||||
20250429,120100,675765631,2940,2940,2940,2940,7
|
||||
20250429,120000,675745051,2940,2940,2940,2940,0
|
||||
20250429,115900,675745051,2940,2940,2940,2940,0
|
||||
20250429,115800,675745051,2940,2940,2940,2940,1
|
||||
20250429,115700,675742111,2940,2930,2940,2930,37
|
||||
20250429,115600,675633401,2940,2940,2940,2940,124
|
||||
20250429,115500,675268841,2930,2930,2930,2930,0
|
||||
20250429,115400,675268841,2930,2930,2930,2930,0
|
||||
20250429,115300,675268841,2930,2930,2930,2930,0
|
||||
20250429,115200,675268841,2930,2940,2940,2930,246
|
||||
20250429,115100,674548021,2940,2940,2940,2940,432
|
||||
20250429,115000,673277941,2940,2945,2945,2940,120
|
||||
20250429,114900,672924641,2940,2940,2940,2940,0
|
||||
20250429,114800,672924641,2940,2935,2940,2935,500
|
||||
20250429,114700,671455181,2940,2940,2940,2940,1
|
||||
20250429,114600,671452241,2945,2945,2945,2945,0
|
||||
20250429,114500,671452241,2945,2940,2945,2940,23
|
||||
20250429,114400,671384556,2940,2940,2940,2940,2
|
||||
20250429,114300,671378676,2935,2915,2935,2915,3087
|
||||
20250429,114200,662364636,2920,2920,2920,2920,0
|
||||
20250429,114100,662364636,2920,2920,2920,2920,138
|
||||
20250429,114000,661961676,2920,2915,2920,2915,63
|
||||
20250429,113900,661777721,2920,2920,2920,2920,0
|
||||
20250429,113800,661777721,2920,2910,2920,2905,515
|
||||
20250429,113700,660280581,2920,2920,2920,2920,30
|
||||
20250429,113600,660192981,2905,2910,2910,2905,10
|
||||
20250429,113500,660163926,2905,2910,2910,2905,500
|
||||
20250429,113400,658711086,2905,2915,2915,2905,861
|
||||
20250429,113300,656203531,2920,2935,2935,2920,51
|
||||
20250429,113200,656053861,2940,2915,2940,2915,168
|
||||
20250429,113100,655563131,2915,2910,2920,2905,827
|
||||
20250429,113000,653157841,2910,2925,2925,2910,3372
|
||||
20250429,112900,643322091,2925,2930,2930,2925,2748
|
||||
20250429,112800,635282896,2930,2930,2930,2930,0
|
||||
20250429,112700,635282896,2930,2930,2930,2930,547
|
||||
20250429,112600,633680186,2930,2930,2930,2930,0
|
||||
20250429,112500,633680186,2930,2930,2930,2930,0
|
||||
20250429,112400,633680186,2930,2930,2935,2930,18
|
||||
20250429,112300,633627396,2930,2935,2935,2930,1458
|
||||
20250429,112200,629353161,2940,2935,2940,2935,201
|
||||
20250429,112100,628763221,2935,2935,2935,2935,126
|
||||
20250429,112000,628393411,2935,2935,2935,2935,216
|
||||
20250429,111900,627759451,2940,2940,2940,2940,1
|
||||
20250429,111800,627756511,2945,2945,2945,2945,1
|
||||
20250429,111700,627753566,2945,2950,2950,2945,32
|
||||
20250429,111600,627659191,2940,2940,2945,2940,31
|
||||
20250429,111500,627568041,2930,2930,2930,2930,0
|
||||
20250429,111400,627568041,2930,2940,2940,2930,1011
|
||||
20250429,111300,624604791,2970,2950,2970,2950,1232
|
||||
20250429,111200,620947421,2950,2950,2950,2950,0
|
||||
20250429,111100,620947421,2950,2950,2950,2950,646
|
||||
20250429,111000,619041721,2950,2945,2950,2945,777
|
||||
20250429,110900,616750961,2945,2935,2945,2935,35
|
||||
20250429,110800,616648116,2930,2935,2935,2930,785
|
||||
20250429,110700,614347116,2935,2935,2935,2935,100
|
||||
20250429,110600,614053616,2935,2935,2935,2935,500
|
||||
20250429,110500,612586116,2935,2935,2935,2935,14
|
||||
20250429,110400,612545026,2945,2940,2945,2935,1006
|
||||
20250429,110300,609591016,2940,2945,2945,2940,6
|
||||
20250429,110200,609573371,2950,2945,2950,2945,16
|
||||
20250429,110100,609526196,2950,2940,2950,2940,524
|
||||
20250429,110000,607984931,2937,2935,2940,2935,102
|
||||
20250429,105900,607685465,2940,2930,2940,2930,145
|
||||
20250429,105800,607260285,2930,2930,2930,2930,169
|
||||
20250429,105700,606765115,2940,2940,2940,2930,90
|
||||
20250429,105600,606501350,2935,2935,2935,2930,390
|
||||
20250429,105500,605356705,2930,2930,2930,2930,1
|
||||
20250429,105400,605353775,2940,2935,2940,2930,426
|
||||
20250429,105300,604103590,2930,2935,2935,2930,2036
|
||||
20250429,105200,598133915,2935,2935,2935,2935,300
|
||||
20250429,105100,597253415,2935,2935,2935,2935,0
|
||||
20250429,105000,597253415,2935,2940,2945,2935,1136
|
||||
20250429,104900,593913555,2940,2945,2945,2940,111
|
||||
20250429,104800,593586665,2950,2950,2950,2950,10
|
||||
20250429,104700,593557165,2950,2950,2950,2950,0
|
||||
20250429,104600,593557165,2950,2945,2950,2940,220
|
||||
20250429,104500,592909265,2950,2950,2950,2950,5
|
||||
20250429,104400,592894515,2945,2945,2945,2945,32
|
||||
20250429,104300,592800275,2950,2945,2950,2945,722
|
||||
20250429,104200,590671435,2950,2955,2955,2950,101
|
||||
20250429,104100,590373460,2950,2955,2955,2950,49
|
||||
20250429,104000,590228690,2945,2940,2945,2940,336
|
||||
20250429,103900,589239180,2945,2945,2945,2945,50
|
||||
20250429,103800,589091930,2945,2945,2945,2940,63
|
||||
20250429,103700,588906455,2950,2945,2950,2945,4
|
||||
20250429,103600,588894670,2945,2950,2960,2945,2507
|
||||
20250429,103500,581506205,2955,2950,2955,2950,213
|
||||
20250429,103400,580876910,2965,2965,2965,2965,1
|
||||
20250429,103300,580873945,2950,2950,2950,2950,0
|
||||
20250429,103200,580873945,2950,2950,2950,2950,3
|
||||
20250429,103100,580865095,2950,2955,2955,2950,551
|
||||
20250429,103000,579239350,2965,2965,2965,2965,3
|
||||
20250429,102900,579230455,2955,2955,2955,2950,339
|
||||
20250429,102800,578228715,2965,2965,2965,2965,339
|
||||
20250429,102700,577223580,2950,2950,2950,2950,983
|
||||
20250429,102600,574323730,2950,2950,2950,2950,2
|
||||
20250429,102500,574317830,2950,2970,2970,2950,4
|
||||
20250429,102400,574305990,2970,2970,2970,2970,0
|
||||
20250429,102300,574305990,2970,2970,2970,2970,2
|
||||
20250429,102200,574300050,2950,2950,2950,2950,0
|
||||
20250429,102100,574300050,2950,2960,2960,2950,2942
|
||||
20250429,102000,565615280,2960,2960,2960,2960,0
|
||||
20250429,101900,565615280,2960,2970,2970,2960,177
|
||||
20250429,101800,565090450,2965,2965,2965,2965,0
|
||||
20250429,101700,565090450,2965,2965,2965,2965,300
|
||||
20250429,101600,564200950,2955,2965,2965,2955,513
|
||||
20250429,101500,562683160,2965,2965,2965,2965,0
|
||||
20250429,101400,562683160,2965,2960,2965,2960,12
|
||||
20250429,101300,562647590,2965,2965,2965,2965,101
|
||||
20250429,101200,562348125,2965,2960,2965,2960,1409
|
||||
20250429,101100,558177475,2960,2960,2960,2960,150
|
||||
20250429,101000,557733475,2960,2955,2960,2950,728
|
||||
20250429,100900,555584320,2955,2955,2955,2955,243
|
||||
20250429,100800,554866255,2955,2955,2955,2955,224
|
||||
20250429,100700,554204335,2960,2955,2960,2955,292
|
||||
20250429,100600,553341465,2955,2955,2955,2955,710
|
||||
20250429,100500,551243415,2955,2955,2955,2955,0
|
||||
20250429,100400,551243415,2955,2960,2960,2955,30
|
||||
20250429,100300,551154715,2965,2965,2965,2965,722
|
||||
20250429,100200,549013985,2955,2965,2965,2955,2
|
||||
20250429,100100,549008065,2965,2965,2970,2965,1686
|
||||
20250429,100000,544009000,2965,2950,2965,2950,1839
|
||||
20250429,095900,538575985,2950,2950,2950,2950,0
|
||||
20250429,095800,538575985,2950,2950,2950,2950,13
|
||||
20250429,095700,538537635,2950,2950,2950,2950,36
|
||||
20250429,095600,538431435,2950,2945,2950,2945,698
|
||||
20250429,095500,536372365,2955,2955,2955,2955,10
|
||||
20250429,095400,536342815,2970,2960,2970,2960,66
|
||||
20250429,095300,536147400,2945,2950,2950,2945,766
|
||||
20250429,095200,533889705,2950,2950,2965,2950,104
|
||||
20250429,095100,533581990,2960,2950,2965,2945,1314
|
||||
20250429,095000,529693860,2970,2945,2970,2945,355
|
||||
20250429,094900,528641185,2945,2950,2950,2930,3689
|
||||
20250429,094800,517787340,2955,2955,2955,2955,115
|
||||
20250429,094700,517447515,2960,2965,2965,2960,130
|
||||
20250429,094600,517062215,2965,2960,2965,2960,154
|
||||
20250429,094500,516605805,2950,2950,2950,2950,181
|
||||
20250429,094400,516071855,2945,2950,2950,2940,21
|
||||
20250429,094300,516010010,2950,2945,2950,2940,2100
|
||||
20250429,094200,509830465,2945,2935,2945,2935,240
|
||||
20250429,094100,509124560,2935,2940,2940,2935,227
|
||||
20250429,094000,508457830,2940,2945,2945,2935,1132
|
||||
20250429,093900,505130760,2940,2940,2945,2940,384
|
||||
20250429,093800,504001300,2940,2955,2955,2940,602
|
||||
20250429,093700,502230390,2960,2955,2960,2940,4051
|
||||
20250429,093600,490296270,2965,2965,2965,2955,439
|
||||
20250429,093500,488994645,2965,2965,2965,2965,290
|
||||
20250429,093400,488134795,2965,2965,2965,2955,4
|
||||
20250429,093300,488122945,2950,2970,2970,2950,910
|
||||
20250429,093200,485435965,2960,2945,2970,2945,880
|
||||
20250429,093100,482839340,2950,2950,2950,2950,122
|
||||
20250429,093000,482479440,2940,2945,2950,2940,1746
|
||||
20250429,092900,477341625,2935,2940,2945,2935,1190
|
||||
20250429,092800,473842565,2945,2945,2945,2945,75
|
||||
20250429,092700,473621690,2945,2950,2950,2945,321
|
||||
20250429,092600,472674900,2955,2935,2955,2915,3373
|
||||
20250429,092500,462795960,2935,2940,2945,2915,4605
|
||||
20250429,092400,449317060,2940,2975,2975,2940,17172
|
||||
20250429,092300,398515515,2985,2975,2985,2975,34
|
||||
20250429,092200,398414060,2980,2975,2985,2975,635
|
||||
20250429,092100,396522100,2975,2985,2985,2975,6987
|
||||
20250429,092000,375702710,2990,2985,2990,2985,1063
|
||||
20250429,091900,372529635,2995,2985,2995,2985,2276
|
||||
20250429,091800,365735695,2990,2990,2995,2990,4891
|
||||
20250429,091700,351111585,2995,3010,3015,2990,2622
|
||||
20250429,091600,343258515,2995,3010,3010,2995,711
|
||||
20250429,091500,341121555,3015,3010,3015,3010,610
|
||||
20250429,091400,339285450,3005,3005,3005,2985,1678
|
||||
20250429,091300,334268830,2990,3030,3030,2985,8429
|
||||
20250429,091200,308983015,3030,3025,3030,3020,2434
|
||||
20250429,091100,301617230,3025,3010,3030,3005,2399
|
||||
20250429,091000,294386955,3005,2985,3040,2985,5551
|
||||
20250429,090900,277769735,2985,3020,3020,2985,10133
|
||||
20250429,090800,247412815,3005,3010,3015,3005,3214
|
||||
20250429,090700,237740130,3010,2995,3020,2985,11487
|
||||
20250429,090600,203308405,2995,3015,3020,2995,8076
|
||||
20250429,090500,179044110,3020,3010,3040,3010,3120
|
||||
20250429,090400,169606260,3010,3040,3040,3010,7957
|
||||
20250429,090300,145589365,3025,3025,3025,3020,7475
|
||||
20250429,090200,122985700,3025,3010,3025,3010,5856
|
||||
20250429,090100,105327265,3010,3030,3045,3010,8383
|
||||
20250429,090000,80006755,3030,3070,3080,3025,26151
|
||||
|
Reference in New Issue
Block a user