Update 2025-04-29 2740 candle_min
This commit is contained in:
639
082740/min/candle-20250429.csv
Normal file
639
082740/min/candle-20250429.csv
Normal file
@@ -0,0 +1,639 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,193700,45200015850,27050,27050,27050,27050,19525
|
||||
20250429,193600,45200015850,27050,27050,27050,27050,0
|
||||
20250429,193500,45200015850,27050,27050,27050,27050,0
|
||||
20250429,193400,45200015850,27050,27050,27050,27050,0
|
||||
20250429,193300,45200015850,27050,27050,27050,27050,0
|
||||
20250429,193200,45200015850,27050,27050,27050,27050,0
|
||||
20250429,193100,45200015850,27050,27050,27050,27050,0
|
||||
20250429,193000,45200015850,27050,27050,27050,27050,0
|
||||
20250429,192900,45200015850,27050,27050,27050,27050,0
|
||||
20250429,192800,45200015850,27050,27050,27050,27050,0
|
||||
20250429,192700,45200015850,27050,27050,27050,27050,0
|
||||
20250429,192600,45200015850,27050,27050,27050,27050,0
|
||||
20250429,192500,45200015850,27050,27050,27050,27050,0
|
||||
20250429,192400,45200015850,27050,27050,27050,27050,0
|
||||
20250429,192300,45200015850,27050,27050,27050,27050,0
|
||||
20250429,192200,45200015850,27050,27050,27050,27050,0
|
||||
20250429,192100,45200015850,27050,27050,27050,27050,0
|
||||
20250429,192000,45200015850,27050,27050,27050,27050,0
|
||||
20250429,191900,45200015850,27050,27050,27050,27050,0
|
||||
20250429,191800,45200015850,27050,27050,27050,27050,0
|
||||
20250429,191700,45200015850,27050,27050,27050,27050,0
|
||||
20250429,191600,45200015850,27050,27050,27050,27050,0
|
||||
20250429,191500,45200015850,27050,27050,27050,27050,0
|
||||
20250429,191400,45200015850,27050,27050,27050,27050,0
|
||||
20250429,191300,45200015850,27050,27050,27050,27050,0
|
||||
20250429,191200,45200015850,27050,27050,27050,27050,0
|
||||
20250429,191100,45200015850,27050,27050,27050,27050,0
|
||||
20250429,191000,45200015850,27050,27050,27050,27050,0
|
||||
20250429,190900,45200015850,27050,27050,27050,27050,0
|
||||
20250429,190800,45200015850,27050,27050,27050,27050,0
|
||||
20250429,190700,45200015850,27050,27050,27050,27050,19525
|
||||
20250429,190600,45200015850,27050,27050,27050,27050,0
|
||||
20250429,190500,45200015850,27050,27050,27050,27050,0
|
||||
20250429,190400,45200015850,27050,27050,27050,27050,0
|
||||
20250429,190300,45200015850,27050,27050,27050,27050,0
|
||||
20250429,190200,45200015850,27050,27050,27050,27050,0
|
||||
20250429,190100,45200015850,27050,27050,27050,27050,0
|
||||
20250429,190000,45200015850,27050,27050,27050,27050,0
|
||||
20250429,185900,45200015850,27050,27050,27050,27050,0
|
||||
20250429,185800,45200015850,27050,27050,27050,27050,0
|
||||
20250429,185700,45200015850,27050,27050,27050,27050,0
|
||||
20250429,185600,45200015850,27050,27050,27050,27050,0
|
||||
20250429,185500,45200015850,27050,27050,27050,27050,0
|
||||
20250429,185400,45200015850,27050,27050,27050,27050,0
|
||||
20250429,185300,45200015850,27050,27050,27050,27050,0
|
||||
20250429,185200,45200015850,27050,27050,27050,27050,0
|
||||
20250429,185100,45200015850,27050,27050,27050,27050,0
|
||||
20250429,185000,45200015850,27050,27050,27050,27050,0
|
||||
20250429,184900,45200015850,27050,27050,27050,27050,0
|
||||
20250429,184800,45200015850,27050,27050,27050,27050,0
|
||||
20250429,184700,45200015850,27050,27050,27050,27050,0
|
||||
20250429,184600,45200015850,27050,27050,27050,27050,0
|
||||
20250429,184500,45200015850,27050,27050,27050,27050,0
|
||||
20250429,184400,45200015850,27050,27050,27050,27050,0
|
||||
20250429,184300,45200015850,27050,27050,27050,27050,0
|
||||
20250429,184200,45200015850,27050,27050,27050,27050,0
|
||||
20250429,184100,45200015850,27050,27050,27050,27050,0
|
||||
20250429,184000,45200015850,27050,27050,27050,27050,0
|
||||
20250429,183900,45200015850,27050,27050,27050,27050,0
|
||||
20250429,183800,45200015850,27050,27050,27050,27050,0
|
||||
20250429,183700,45200015850,27050,27050,27050,27050,19525
|
||||
20250429,183600,45200015850,27050,27050,27050,27050,0
|
||||
20250429,183500,45200015850,27050,27050,27050,27050,0
|
||||
20250429,183400,45200015850,27050,27050,27050,27050,0
|
||||
20250429,183300,45200015850,27050,27050,27050,27050,0
|
||||
20250429,183200,45200015850,27050,27050,27050,27050,0
|
||||
20250429,183100,45200015850,27050,27050,27050,27050,0
|
||||
20250429,183000,45200015850,27050,27050,27050,27050,0
|
||||
20250429,182900,45200015850,27050,27050,27050,27050,0
|
||||
20250429,182800,45200015850,27050,27050,27050,27050,0
|
||||
20250429,182700,45200015850,27050,27050,27050,27050,0
|
||||
20250429,182600,45200015850,27050,27050,27050,27050,0
|
||||
20250429,182500,45200015850,27050,27050,27050,27050,0
|
||||
20250429,182400,45200015850,27050,27050,27050,27050,0
|
||||
20250429,182300,45200015850,27050,27050,27050,27050,0
|
||||
20250429,182200,45200015850,27050,27050,27050,27050,0
|
||||
20250429,182100,45200015850,27050,27050,27050,27050,0
|
||||
20250429,182000,45200015850,27050,27050,27050,27050,0
|
||||
20250429,181900,45200015850,27050,27050,27050,27050,0
|
||||
20250429,181800,45200015850,27050,27050,27050,27050,0
|
||||
20250429,181700,45200015850,27050,27050,27050,27050,0
|
||||
20250429,181600,45200015850,27050,27050,27050,27050,0
|
||||
20250429,181500,45200015850,27050,27050,27050,27050,0
|
||||
20250429,181400,45200015850,27050,27050,27050,27050,0
|
||||
20250429,181300,45200015850,27050,27050,27050,27050,0
|
||||
20250429,181200,45200015850,27050,27050,27050,27050,0
|
||||
20250429,181100,45200015850,27050,27050,27050,27050,0
|
||||
20250429,181000,45200015850,27050,27050,27050,27050,0
|
||||
20250429,180900,45200015850,27050,27050,27050,27050,0
|
||||
20250429,180800,45200015850,27050,27050,27050,27050,0
|
||||
20250429,180700,45200015850,27050,27050,27050,27050,19525
|
||||
20250429,180600,45200015850,27050,27050,27050,27050,0
|
||||
20250429,180500,45200015850,27050,27050,27050,27050,0
|
||||
20250429,180400,45200015850,27050,27050,27050,27050,0
|
||||
20250429,180300,45200015850,27050,27050,27050,27050,0
|
||||
20250429,180200,45200015850,27050,27050,27050,27050,0
|
||||
20250429,180100,45200015850,27050,27050,27050,27050,0
|
||||
20250429,180000,45200015850,27050,27050,27050,27050,0
|
||||
20250429,175900,45200015850,27050,27050,27050,27050,0
|
||||
20250429,175800,45200015850,27050,27050,27050,27050,0
|
||||
20250429,175700,45200015850,27050,27050,27050,27050,0
|
||||
20250429,175600,45200015850,27050,27050,27050,27050,0
|
||||
20250429,175500,45200015850,27050,27050,27050,27050,0
|
||||
20250429,175400,45200015850,27050,27050,27050,27050,0
|
||||
20250429,175300,45200015850,27050,27050,27050,27050,0
|
||||
20250429,175200,45200015850,27050,27050,27050,27050,0
|
||||
20250429,175100,45200015850,27050,27050,27050,27050,0
|
||||
20250429,175000,45200015850,27050,27050,27050,27050,0
|
||||
20250429,174900,45200015850,27050,27050,27050,27050,0
|
||||
20250429,174800,45200015850,27050,27050,27050,27050,0
|
||||
20250429,174700,45200015850,27050,27050,27050,27050,0
|
||||
20250429,174600,45200015850,27050,27050,27050,27050,0
|
||||
20250429,174500,45200015850,27050,27050,27050,27050,0
|
||||
20250429,174400,45200015850,27050,27050,27050,27050,0
|
||||
20250429,174300,45200015850,27050,27050,27050,27050,0
|
||||
20250429,174200,45200015850,27050,27050,27050,27050,0
|
||||
20250429,174100,45200015850,27050,27050,27050,27050,0
|
||||
20250429,174000,45200015850,27050,27050,27050,27050,0
|
||||
20250429,173900,45200015850,27050,27050,27050,27050,0
|
||||
20250429,173800,45200015850,27050,27050,27050,27050,0
|
||||
20250429,173700,45200015850,27050,27050,27050,27050,19525
|
||||
20250429,173600,45200015850,27050,27050,27050,27050,0
|
||||
20250429,173500,45200015850,27050,27050,27050,27050,0
|
||||
20250429,173400,45200015850,27050,27050,27050,27050,0
|
||||
20250429,173300,45200015850,27050,27050,27050,27050,0
|
||||
20250429,173200,45200015850,27050,27050,27050,27050,0
|
||||
20250429,173100,45200015850,27050,27050,27050,27050,0
|
||||
20250429,173000,45200015850,27050,27050,27050,27050,0
|
||||
20250429,172900,45200015850,27050,27050,27050,27050,0
|
||||
20250429,172800,45200015850,27050,27050,27050,27050,0
|
||||
20250429,172700,45200015850,27050,27050,27050,27050,0
|
||||
20250429,172600,45200015850,27050,27050,27050,27050,0
|
||||
20250429,172500,45200015850,27050,27050,27050,27050,0
|
||||
20250429,172400,45200015850,27050,27050,27050,27050,0
|
||||
20250429,172300,45200015850,27050,27050,27050,27050,0
|
||||
20250429,172200,45200015850,27050,27050,27050,27050,0
|
||||
20250429,172100,45200015850,27050,27050,27050,27050,0
|
||||
20250429,172000,45200015850,27050,27050,27050,27050,0
|
||||
20250429,171900,45200015850,27050,27050,27050,27050,0
|
||||
20250429,171800,45200015850,27050,27050,27050,27050,0
|
||||
20250429,171700,45200015850,27050,27050,27050,27050,0
|
||||
20250429,171600,45200015850,27050,27050,27050,27050,0
|
||||
20250429,171500,45200015850,27050,27050,27050,27050,0
|
||||
20250429,171400,45200015850,27050,27050,27050,27050,0
|
||||
20250429,171300,45200015850,27050,27050,27050,27050,0
|
||||
20250429,171200,45200015850,27050,27050,27050,27050,0
|
||||
20250429,171100,45200015850,27050,27050,27050,27050,0
|
||||
20250429,171000,45200015850,27050,27050,27050,27050,0
|
||||
20250429,170900,45200015850,27050,27050,27050,27050,0
|
||||
20250429,170800,45200015850,27050,27050,27050,27050,0
|
||||
20250429,170700,45200015850,27050,27050,27050,27050,19525
|
||||
20250429,170600,45200015850,27050,27050,27050,27050,0
|
||||
20250429,170500,45200015850,27050,27050,27050,27050,0
|
||||
20250429,170400,45200015850,27050,27050,27050,27050,0
|
||||
20250429,170300,45200015850,27050,27050,27050,27050,0
|
||||
20250429,170200,45200015850,27050,27050,27050,27050,0
|
||||
20250429,170100,45200015850,27050,27050,27050,27050,0
|
||||
20250429,170000,45200015850,27050,27050,27050,27050,0
|
||||
20250429,165900,45200015850,27050,27050,27050,27050,0
|
||||
20250429,165800,45200015850,27050,27050,27050,27050,0
|
||||
20250429,165700,45200015850,27050,27050,27050,27050,0
|
||||
20250429,165600,45200015850,27050,27050,27050,27050,0
|
||||
20250429,165500,45200015850,27050,27050,27050,27050,0
|
||||
20250429,165400,45200015850,27050,27050,27050,27050,0
|
||||
20250429,165300,45200015850,27050,27050,27050,27050,0
|
||||
20250429,165200,45200015850,27050,27050,27050,27050,0
|
||||
20250429,165100,45200015850,27050,27050,27050,27050,0
|
||||
20250429,165000,45200015850,27050,27050,27050,27050,0
|
||||
20250429,164900,45200015850,27050,27050,27050,27050,0
|
||||
20250429,164800,45200015850,27050,27050,27050,27050,0
|
||||
20250429,164700,45200015850,27050,27050,27050,27050,0
|
||||
20250429,164600,45200015850,27050,27050,27050,27050,0
|
||||
20250429,164500,45200015850,27050,27050,27050,27050,0
|
||||
20250429,164400,45200015850,27050,27050,27050,27050,0
|
||||
20250429,164300,45200015850,27050,27050,27050,27050,0
|
||||
20250429,164200,45200015850,27050,27050,27050,27050,0
|
||||
20250429,164100,45200015850,27050,27050,27050,27050,0
|
||||
20250429,164000,45200015850,27050,27050,27050,27050,0
|
||||
20250429,163900,45200015850,27050,27050,27050,27050,0
|
||||
20250429,163800,45200015850,27050,27050,27050,27050,0
|
||||
20250429,163700,45200015850,27050,27050,27050,27050,19525
|
||||
20250429,163600,45200015850,27050,27050,27050,27050,0
|
||||
20250429,163500,45200015850,27050,27050,27050,27050,0
|
||||
20250429,163400,45200015850,27050,27050,27050,27050,0
|
||||
20250429,163300,45200015850,27050,27050,27050,27050,0
|
||||
20250429,163200,45200015850,27050,27050,27050,27050,0
|
||||
20250429,163100,45200015850,27050,27050,27050,27050,0
|
||||
20250429,163000,45200015850,27050,27050,27050,27050,0
|
||||
20250429,162900,45200015850,27050,27050,27050,27050,0
|
||||
20250429,162800,45200015850,27050,27050,27050,27050,0
|
||||
20250429,162700,45200015850,27050,27050,27050,27050,0
|
||||
20250429,162600,45200015850,27050,27050,27050,27050,0
|
||||
20250429,162500,45200015850,27050,27050,27050,27050,0
|
||||
20250429,162400,45200015850,27050,27050,27050,27050,0
|
||||
20250429,162300,45200015850,27050,27050,27050,27050,0
|
||||
20250429,162200,45200015850,27050,27050,27050,27050,0
|
||||
20250429,162100,45200015850,27050,27050,27050,27050,0
|
||||
20250429,162000,45200015850,27050,27050,27050,27050,0
|
||||
20250429,161900,45200015850,27050,27050,27050,27050,0
|
||||
20250429,161800,45200015850,27050,27050,27050,27050,0
|
||||
20250429,161700,45200015850,27050,27050,27050,27050,0
|
||||
20250429,161600,45200015850,27050,27050,27050,27050,0
|
||||
20250429,161500,45200015850,27050,27050,27050,27050,0
|
||||
20250429,161400,45200015850,27050,27050,27050,27050,0
|
||||
20250429,161300,45200015850,27050,27050,27050,27050,0
|
||||
20250429,161200,45200015850,27050,27050,27050,27050,0
|
||||
20250429,161100,45200015850,27050,27050,27050,27050,0
|
||||
20250429,161000,45200015850,27050,27050,27050,27050,0
|
||||
20250429,160900,45200015850,27050,27050,27050,27050,0
|
||||
20250429,160800,45200015850,27050,27050,27050,27050,0
|
||||
20250429,160700,45200015850,27050,27050,27050,27050,19525
|
||||
20250429,160600,45200015850,27050,27050,27050,27050,0
|
||||
20250429,160500,45200015850,27050,27050,27050,27050,0
|
||||
20250429,160400,45200015850,27050,27050,27050,27050,0
|
||||
20250429,160300,45200015850,27050,27050,27050,27050,0
|
||||
20250429,160200,45200015850,27050,27050,27050,27050,0
|
||||
20250429,160100,45200015850,27050,27050,27050,27050,0
|
||||
20250429,160000,45200015850,27050,27050,27050,27050,0
|
||||
20250429,155900,45200015850,27050,27050,27050,27050,0
|
||||
20250429,155800,45200015850,27050,27050,27050,27050,0
|
||||
20250429,155700,45200015850,27050,27050,27050,27050,0
|
||||
20250429,155600,45200015850,27050,27050,27050,27050,0
|
||||
20250429,155500,45200015850,27050,27050,27050,27050,0
|
||||
20250429,155400,45200015850,27050,27050,27050,27050,0
|
||||
20250429,155300,45200015850,27050,27050,27050,27050,0
|
||||
20250429,155200,45200015850,27050,27050,27050,27050,0
|
||||
20250429,155100,45200015850,27050,27050,27050,27050,0
|
||||
20250429,155000,45200015850,27050,27050,27050,27050,0
|
||||
20250429,154900,45200015850,27050,27050,27050,27050,0
|
||||
20250429,154800,45200015850,27050,27050,27050,27050,0
|
||||
20250429,154700,45200015850,27050,27050,27050,27050,0
|
||||
20250429,154600,45200015850,27050,27050,27050,27050,0
|
||||
20250429,154500,45200015850,27050,27050,27050,27050,0
|
||||
20250429,154400,45200015850,27050,27050,27050,27050,0
|
||||
20250429,154300,45200015850,27050,27050,27050,27050,0
|
||||
20250429,154200,45200015850,27050,27050,27050,27050,0
|
||||
20250429,154100,45200015850,27050,27050,27050,27050,0
|
||||
20250429,154000,45200015850,27050,27050,27050,27050,0
|
||||
20250429,153900,45200015850,27050,27050,27050,27050,0
|
||||
20250429,153800,45200015850,27050,27050,27050,27050,0
|
||||
20250429,153700,45200015850,27050,27050,27050,27050,19525
|
||||
20250429,153600,45200015850,27050,27050,27050,27050,0
|
||||
20250429,153500,45200015850,27050,27050,27050,27050,0
|
||||
20250429,153400,45200015850,27050,27050,27050,27050,0
|
||||
20250429,153300,45200015850,27050,27050,27050,27050,0
|
||||
20250429,153200,45200015850,27050,27050,27050,27050,0
|
||||
20250429,153100,45200015850,27050,27050,27050,27050,0
|
||||
20250429,153000,45200015850,27050,27050,27050,27050,19525
|
||||
20250429,152900,44671864600,27000,27000,27000,27000,0
|
||||
20250429,152800,44671864600,27000,27000,27000,27000,0
|
||||
20250429,152700,44671864600,27000,27000,27000,27000,0
|
||||
20250429,152600,44671864600,27000,27000,27000,27000,0
|
||||
20250429,152500,44671864600,27000,27000,27000,27000,0
|
||||
20250429,152400,44671864600,27000,27000,27000,27000,0
|
||||
20250429,152300,44671864600,27000,27000,27000,27000,0
|
||||
20250429,152200,44671864600,27000,27000,27000,27000,0
|
||||
20250429,152100,44671864600,27000,27000,27000,27000,0
|
||||
20250429,152000,44671864600,27000,27000,27000,27000,0
|
||||
20250429,151900,44671864600,27000,27050,27100,27000,3289
|
||||
20250429,151800,44582905650,27000,27050,27050,27000,2098
|
||||
20250429,151700,44526209500,27050,27050,27050,27000,2368
|
||||
20250429,151600,44462158650,27050,27050,27100,27000,5319
|
||||
20250429,151500,44318342100,27050,27000,27050,27000,5617
|
||||
20250429,151400,44166482750,27050,27050,27050,27000,1579
|
||||
20250429,151300,44123802950,27050,27000,27050,27000,1779
|
||||
20250429,151200,44075683400,27000,27050,27050,27000,1201
|
||||
20250429,151100,44043220450,27050,27050,27050,27000,748
|
||||
20250429,151000,44023013300,27000,27050,27050,27000,1425
|
||||
20250429,150900,43984510050,27000,26975,27050,26950,5812
|
||||
20250429,150800,43827657600,26975,27000,27000,26950,1203
|
||||
20250429,150700,43795212400,27000,26950,27000,26950,702
|
||||
20250429,150600,43776270100,26950,26950,27000,26900,7273
|
||||
20250429,150500,43580258450,26950,26950,27000,26900,1778
|
||||
20250429,150400,43532337050,26950,26950,27000,26950,1464
|
||||
20250429,150300,43492863600,27000,27000,27000,26950,1262
|
||||
20250429,150200,43458816350,27000,26950,27000,26900,4218
|
||||
20250429,150100,43345135800,26900,26950,26950,26900,1403
|
||||
20250429,150000,43307359950,26950,26850,26950,26800,4460
|
||||
20250429,145900,43187564000,26800,26850,26850,26800,1103
|
||||
20250429,145800,43157992150,26850,26800,26850,26800,1640
|
||||
20250429,145700,43114012250,26850,26800,26850,26800,1984
|
||||
20250429,145600,43060825350,26850,26800,26850,26800,2154
|
||||
20250429,145500,43003073400,26850,26900,26900,26800,8391
|
||||
20250429,145400,42777961375,26850,27000,27000,26850,6522
|
||||
20250429,145300,42602558925,27000,26950,27000,26950,3830
|
||||
20250429,145200,42499324625,26950,26950,27000,26950,3389
|
||||
20250429,145100,42407898725,26950,27025,27025,26950,6572
|
||||
20250429,145000,42230462925,27025,27025,27025,27000,1260
|
||||
20250429,144900,42196426075,27000,27000,27050,27000,879
|
||||
20250429,144800,42172660975,27000,27050,27050,27000,1587
|
||||
20250429,144700,42129735725,27050,27050,27050,27000,745
|
||||
20250429,144600,42109590425,27050,27050,27100,27000,1287
|
||||
20250429,144500,42074773075,27100,27050,27100,27000,2397
|
||||
20250429,144400,42009928100,27100,27000,27100,27000,2083
|
||||
20250429,144300,41953582450,27000,27050,27050,27000,1679
|
||||
20250429,144200,41908196250,27050,27050,27100,27000,1680
|
||||
20250429,144100,41862763800,27050,27100,27100,27000,1657
|
||||
20250429,144000,41817927150,27100,27050,27100,27000,2614
|
||||
20250429,143900,41747189650,27050,27050,27050,27000,1014
|
||||
20250429,143800,41719767850,27050,27050,27050,27000,2007
|
||||
20250429,143700,41665507950,27050,27050,27050,27000,1410
|
||||
20250429,143600,41627370000,27050,27050,27050,27000,1452
|
||||
20250429,143500,41588112050,27050,27050,27100,27000,4685
|
||||
20250429,143400,41461375800,27100,27100,27100,27050,3630
|
||||
20250429,143300,41363041950,27150,27150,27150,27100,683
|
||||
20250429,143200,41344500600,27100,27150,27150,27100,1915
|
||||
20250429,143100,41292566600,27100,27100,27150,27050,4065
|
||||
20250429,143000,41182408200,27050,27150,27150,27050,3275
|
||||
20250429,142900,41093612925,27100,27100,27150,27050,2894
|
||||
20250429,142800,41015186625,27100,27150,27150,27050,1986
|
||||
20250429,142700,40961347475,27100,27050,27150,27050,1100
|
||||
20250429,142600,40931531675,27100,27150,27150,27100,5429
|
||||
20250429,142500,40784357225,27100,27150,27150,27100,1282
|
||||
20250429,142400,40749561175,27150,27100,27150,27100,1373
|
||||
20250429,142300,40712307375,27100,27150,27200,27100,6528
|
||||
20250429,142200,40535074875,27200,27200,27200,27150,1148
|
||||
20250429,142100,40503853325,27150,27200,27200,27150,1128
|
||||
20250429,142000,40473174525,27150,27150,27200,27150,1646
|
||||
20250429,141900,40428433325,27150,27200,27200,27150,584
|
||||
20250429,141800,40412551575,27150,27150,27200,27150,792
|
||||
20250429,141700,40391026625,27150,27150,27200,27100,3989
|
||||
20250429,141600,40282705425,27200,27200,27200,27150,888
|
||||
20250429,141500,40258562975,27200,27200,27200,27150,975
|
||||
20250429,141400,40232055375,27200,27200,27200,27150,1449
|
||||
20250429,141300,40192682725,27200,27200,27200,27150,1280
|
||||
20250429,141200,40157878350,27175,27200,27200,27150,1010
|
||||
20250429,141100,40130411375,27200,27200,27200,27150,963
|
||||
20250429,141000,40104225075,27150,27200,27200,27100,2003
|
||||
20250429,140900,40049812575,27150,27200,27200,27150,659
|
||||
20250429,140800,40031897225,27150,27150,27200,27100,1401
|
||||
20250429,140700,39993860375,27150,27150,27150,27050,7038
|
||||
20250429,140600,39803068275,27150,27200,27200,27100,3509
|
||||
20250429,140500,39707775600,27200,27150,27200,27100,1715
|
||||
20250429,140400,39661211100,27150,27200,27250,27150,3160
|
||||
20250429,140300,39575309700,27250,27250,27250,27200,1078
|
||||
20250429,140200,39545941550,27250,27250,27250,27175,3208
|
||||
20250429,140100,39458643275,27250,27200,27250,27150,2282
|
||||
20250429,140000,39396545250,27250,27250,27250,27150,1155
|
||||
20250429,135900,39365116850,27200,27250,27250,27200,2852
|
||||
20250429,135800,39287495450,27250,27150,27250,27100,10575
|
||||
20250429,135700,39000312700,27150,27150,27150,27100,2532
|
||||
20250429,135600,38931656200,27150,27200,27250,27100,6458
|
||||
20250429,135500,38756145500,27200,27100,27200,27100,2038
|
||||
20250429,135400,38700807100,27150,27150,27200,27100,2039
|
||||
20250429,135300,38645447200,27150,27150,27200,27100,905
|
||||
20250429,135200,38620868200,27150,27150,27200,27100,1686
|
||||
20250429,135100,38575051900,27150,27200,27200,27100,1161
|
||||
20250429,135000,38543503150,27200,27150,27200,27100,1668
|
||||
20250429,134900,38498192850,27150,27200,27250,27100,6549
|
||||
20250429,134800,38320253250,27250,27250,27300,27200,1141
|
||||
20250429,134700,38289154775,27300,27300,27300,27200,1777
|
||||
20250429,134600,38240722275,27250,27250,27300,27200,2369
|
||||
20250429,134500,38176177225,27200,27200,27250,27200,1114
|
||||
20250429,134400,38145833725,27250,27250,27300,27200,1317
|
||||
20250429,134300,38109949675,27250,27250,27300,27200,1255
|
||||
20250429,134200,38075745825,27250,27250,27300,27200,2022
|
||||
20250429,134100,38020634875,27250,27250,27300,27200,2066
|
||||
20250429,134000,37964262875,27250,27250,27300,27200,1376
|
||||
20250429,133900,37926786675,27250,27200,27250,27200,851
|
||||
20250429,133800,37903613175,27200,27200,27250,27175,1517
|
||||
20250429,133700,37862318725,27200,27200,27300,27200,480
|
||||
20250429,133600,37849244925,27250,27150,27300,27150,1364
|
||||
20250429,133500,37812088325,27200,27200,27250,27200,832
|
||||
20250429,133400,37789445375,27250,27200,27250,27150,3006
|
||||
20250429,133300,37707605525,27200,27250,27300,27200,2323
|
||||
20250429,133200,37644329125,27250,27300,27350,27225,7527
|
||||
20250429,133100,37439002025,27300,27350,27350,27300,501
|
||||
20250429,133000,37425316000,27350,27350,27400,27250,5541
|
||||
20250429,132900,37273948475,27350,27350,27400,27300,406
|
||||
20250429,132800,37262839050,27350,27300,27400,27300,2098
|
||||
20250429,132700,37205509100,27350,27400,27400,27300,3050
|
||||
20250429,132600,37122098075,27350,27350,27400,27250,3414
|
||||
20250429,132500,37028776900,27300,27350,27350,27250,6472
|
||||
20250429,132400,36852039750,27300,27300,27350,27300,1761
|
||||
20250429,132300,36803922925,27300,27300,27350,27300,517
|
||||
20250429,132200,36789800025,27350,27300,27350,27250,2259
|
||||
20250429,132100,36728130075,27300,27250,27300,27250,1105
|
||||
20250429,132000,36697971275,27300,27300,27300,27250,2096
|
||||
20250429,131900,36640775100,27300,27300,27300,27250,939
|
||||
20250429,131800,36615151825,27250,27300,27300,27250,448
|
||||
20250429,131700,36602928575,27300,27250,27300,27250,957
|
||||
20250429,131600,36576818125,27250,27250,27300,27200,2836
|
||||
20250429,131500,36499474350,27250,27150,27300,27150,7016
|
||||
20250429,131400,36308485700,27150,27150,27200,27150,393
|
||||
20250429,131300,36297802600,27150,27175,27200,27150,287
|
||||
20250429,131200,36290004975,27150,27175,27200,27150,1227
|
||||
20250429,131100,36256634925,27150,27200,27200,27150,2594
|
||||
20250429,131000,36186202075,27200,27150,27200,27100,1672
|
||||
20250429,130900,36140796150,27100,27150,27150,27100,761
|
||||
20250429,130800,36120138000,27200,27150,27200,27100,331
|
||||
20250429,130700,36111147700,27100,27200,27200,27100,6898
|
||||
20250429,130600,35923683500,27200,27200,27250,27200,1629
|
||||
20250429,130500,35879296250,27250,27200,27250,27200,2031
|
||||
20250429,130400,35824040450,27200,27250,27300,27200,3277
|
||||
20250429,130300,35734645925,27250,27250,27300,27250,3748
|
||||
20250429,130200,35632501150,27250,27200,27300,27200,14464
|
||||
20250429,130100,35237877650,27200,27200,27250,27150,3857
|
||||
20250429,130000,35132932575,27200,27175,27200,27150,855
|
||||
20250429,125900,35109696350,27150,27200,27200,27100,1441
|
||||
20250429,125800,35070580300,27175,27200,27200,27150,1048
|
||||
20250429,125700,35042079250,27150,27200,27200,27150,1703
|
||||
20250429,125600,34995777050,27200,27150,27200,27150,714
|
||||
20250429,125500,34976370900,27200,27150,27200,27100,1309
|
||||
20250429,125400,34940809600,27200,27150,27200,27100,1326
|
||||
20250429,125300,34904801275,27100,27150,27150,27100,1846
|
||||
20250429,125200,34854710875,27150,27100,27150,27100,1998
|
||||
20250429,125100,34800527900,27100,27000,27100,27000,1727
|
||||
20250429,125000,34753795300,27050,27050,27050,27000,976
|
||||
20250429,124900,34727409800,27000,27000,27050,27000,774
|
||||
20250429,124800,34706488200,27050,27000,27050,27000,199
|
||||
20250429,124700,34701108900,27000,27000,27050,27000,828
|
||||
20250429,124600,34678735600,27050,27000,27050,26950,450
|
||||
20250429,124500,34666585925,27000,27000,27050,26950,2982
|
||||
20250429,124400,34586066900,27050,27100,27100,27000,650
|
||||
20250429,124300,34568501825,27100,27100,27100,27000,4149
|
||||
20250429,124200,34456268400,27100,27100,27100,27050,804
|
||||
20250429,124100,34434490500,27100,27050,27100,27050,2656
|
||||
20250429,124000,34362527000,27100,27050,27100,27050,464
|
||||
20250429,123900,34349960750,27050,27000,27100,27000,1596
|
||||
20250429,123800,34306786900,27000,27000,27050,27000,748
|
||||
20250429,123700,34286569100,27000,27050,27050,27000,861
|
||||
20250429,123600,34263282575,27000,27000,27050,27000,669
|
||||
20250429,123500,34245207775,27000,26975,27050,26950,2239
|
||||
20250429,123400,34184759075,26950,27000,27000,26950,567
|
||||
20250429,123300,34169456000,27000,27000,27000,26950,815
|
||||
20250429,123200,34147475525,27000,26850,27000,26850,9753
|
||||
20250429,123100,33884659525,26850,26900,26900,26850,895
|
||||
20250429,123000,33860591575,26900,26850,26900,26850,537
|
||||
20250429,122900,33846165125,26850,26900,26900,26850,173
|
||||
20250429,122800,33841513125,26850,26900,26900,26850,661
|
||||
20250429,122700,33823735475,26900,26850,26900,26850,342
|
||||
20250429,122600,33814546875,26850,26900,26900,26800,909
|
||||
20250429,122500,33790135825,26850,26900,26900,26850,662
|
||||
20250429,122400,33772348125,26900,26850,26900,26800,649
|
||||
20250429,122300,33754929075,26900,26850,26900,26850,874
|
||||
20250429,122200,33731452125,26850,26850,26900,26850,1005
|
||||
20250429,122100,33704463425,26850,26800,26900,26800,749
|
||||
20250429,122000,33684353375,26850,26850,26850,26800,536
|
||||
20250429,121900,33669966275,26850,26850,26850,26800,315
|
||||
20250429,121800,33661511675,26850,26850,26900,26800,1194
|
||||
20250429,121700,33629465975,26900,26900,26900,26850,2142
|
||||
20250429,121600,33571939825,26900,26850,26900,26850,214
|
||||
20250429,121500,33566186175,26900,26900,26900,26850,695
|
||||
20250429,121400,33547511625,26900,26850,26900,26850,668
|
||||
20250429,121300,33529568825,26900,26850,26900,26800,517
|
||||
20250429,121200,33515678175,26850,26800,26850,26800,485
|
||||
20250429,121100,33502667225,26850,26850,26850,26800,865
|
||||
20250429,121000,33479477725,26850,26900,26900,26800,2657
|
||||
20250429,120900,33408205925,26850,26850,26900,26850,1032
|
||||
20250429,120800,33380480725,26900,26850,26950,26850,1478
|
||||
20250429,120700,33340739125,26900,26950,27000,26900,2145
|
||||
20250429,120600,33282989575,26950,26950,27000,26900,740
|
||||
20250429,120500,33263017575,26950,26950,27000,26950,2600
|
||||
20250429,120400,33192888975,26950,26900,27000,26900,2914
|
||||
20250429,120300,33114399275,26900,26800,26950,26800,1288
|
||||
20250429,120200,33079776125,26800,26850,26850,26800,2045
|
||||
20250429,120100,33024959625,26800,26850,26850,26800,952
|
||||
20250429,120000,32999428525,26800,26750,26900,26750,546
|
||||
20250429,115900,32984781525,26850,26850,26900,26800,3676
|
||||
20250429,115800,32886158575,26850,26700,26850,26650,4350
|
||||
20250429,115700,32769778075,26700,26700,26750,26650,3196
|
||||
20250429,115600,32684520175,26650,26750,26750,26650,3225
|
||||
20250429,115500,32598514275,26750,26650,26750,26650,1483
|
||||
20250429,115400,32558944325,26700,26725,26750,26650,2518
|
||||
20250429,115300,32491815050,26700,26700,26750,26650,7150
|
||||
20250429,115200,32301143450,26700,26750,26750,26700,2786
|
||||
20250429,115100,32226737900,26750,26750,26750,26650,7646
|
||||
20250429,115000,32022719325,26700,26750,26800,26700,5374
|
||||
20250429,114900,31879089550,26750,26800,26850,26750,4295
|
||||
20250429,114800,31763995825,26800,26800,26850,26800,543
|
||||
20250429,114700,31749435575,26800,26800,26850,26800,2561
|
||||
20250429,114600,31680787125,26800,26800,26850,26800,691
|
||||
20250429,114500,31662250625,26850,26800,26850,26800,863
|
||||
20250429,114400,31639097675,26850,26800,26850,26800,1414
|
||||
20250429,114300,31601147775,26800,26850,26850,26800,2586
|
||||
20250429,114200,31531831675,26800,26850,26850,26800,1877
|
||||
20250429,114100,31481445525,26850,26900,26900,26850,806
|
||||
20250429,114000,31459791025,26850,26850,26900,26800,2468
|
||||
20250429,113900,31393513625,26850,26850,26900,26850,1150
|
||||
20250429,113800,31362624175,26900,26900,26900,26850,804
|
||||
20250429,113700,31341019850,26850,26850,26900,26850,351
|
||||
20250429,113600,31331591150,26850,26850,26900,26850,3869
|
||||
20250429,113500,31227689200,26800,26850,26900,26800,1214
|
||||
20250429,113400,31195089725,26850,26900,26900,26850,2235
|
||||
20250429,113300,31135065150,26850,26850,26950,26850,5115
|
||||
20250429,113200,30997666750,26850,26900,26950,26850,4880
|
||||
20250429,113100,30866432850,26900,26900,26950,26900,797
|
||||
20250429,113000,30844986575,26950,26900,27000,26900,926
|
||||
20250429,112900,30820039025,26950,26950,27000,26900,3312
|
||||
20250429,112800,30730767175,27000,26950,27000,26950,497
|
||||
20250429,112700,30717354875,26950,27000,27000,26950,777
|
||||
20250429,112600,30696384875,26950,26950,27000,26950,649
|
||||
20250429,112500,30678877375,26950,26950,27000,26950,540
|
||||
20250429,112400,30664319075,27000,27000,27000,26950,336
|
||||
20250429,112300,30655251775,26950,27000,27000,26950,636
|
||||
20250429,112200,30638101575,27000,26950,27000,26950,1947
|
||||
20250429,112100,30585613850,27000,26925,27000,26900,3651
|
||||
20250429,112000,30487296100,26900,26950,26950,26900,3424
|
||||
20250429,111900,30395166600,26950,27000,27000,26900,2151
|
||||
20250429,111800,30337261650,26950,26950,27000,26900,3268
|
||||
20250429,111700,30249191350,26950,26950,27000,26950,819
|
||||
20250429,111600,30227114800,27000,26950,27000,26900,704
|
||||
20250429,111500,30208133900,26950,26950,27000,26900,1441
|
||||
20250429,111400,30169294800,26950,27000,27050,26950,12516
|
||||
20250429,111300,29831517500,27000,27000,27050,27000,964
|
||||
20250429,111200,29805455200,27000,27050,27100,27000,4831
|
||||
20250429,111100,29674767250,27050,27050,27100,27050,853
|
||||
20250429,111000,29651670050,27050,27050,27100,27025,1306
|
||||
20250429,110900,29616333050,27000,27000,27050,27000,638
|
||||
20250429,110800,29599092750,27050,27100,27100,27000,847
|
||||
20250429,110700,29576169250,27100,27100,27100,27000,1040
|
||||
20250429,110600,29548024100,27100,27100,27100,27050,431
|
||||
20250429,110500,29536356850,27050,27100,27100,27050,760
|
||||
20250429,110400,29515786850,27100,27050,27100,27000,721
|
||||
20250429,110300,29496279950,27050,27050,27050,27000,752
|
||||
20250429,110200,29475952400,27050,27050,27050,27000,507
|
||||
20250429,110100,29462245550,27050,27050,27100,27000,1807
|
||||
20250429,110000,29413370000,27050,27050,27100,27000,3665
|
||||
20250429,105900,29314250400,27050,27100,27100,27050,785
|
||||
20250429,105800,29292982450,27100,27100,27150,27050,1067
|
||||
20250429,105700,29264068150,27100,27200,27200,27000,8243
|
||||
20250429,105600,29040926700,27200,27150,27200,27100,2075
|
||||
20250429,105500,28984565000,27200,27100,27200,27100,2421
|
||||
20250429,105400,28918830700,27100,27150,27150,27100,1114
|
||||
20250429,105300,28888599025,27125,27150,27150,27125,1222
|
||||
20250429,105200,28855444200,27150,27125,27150,27125,2443
|
||||
20250429,105100,28789168525,27150,27100,27150,27050,1869
|
||||
20250429,105000,28738499400,27100,27050,27150,27000,3197
|
||||
20250429,104900,28652022250,27000,27000,27050,27000,1871
|
||||
20250429,104800,28601485800,27050,27050,27050,27000,879
|
||||
20250429,104700,28577733200,27000,27025,27050,27000,464
|
||||
20250429,104600,28565195100,27000,27050,27100,27000,1411
|
||||
20250429,104500,28527034100,27100,27050,27100,27050,1609
|
||||
20250429,104400,28483496600,27050,27000,27100,27000,5387
|
||||
20250429,104300,28337794400,27000,27000,27050,27000,1792
|
||||
20250429,104200,28289399950,27050,27000,27050,27000,1879
|
||||
20250429,104100,28238655300,27050,27050,27100,27000,5219
|
||||
20250429,104000,28097687500,27050,27000,27100,27000,4080
|
||||
20250429,103900,27987320550,27050,27100,27100,27050,3742
|
||||
20250429,103800,27886076575,27150,27100,27150,27050,1706
|
||||
20250429,103700,27839844475,27050,27100,27150,27050,1741
|
||||
20250429,103600,27792654725,27100,27150,27150,27100,1303
|
||||
20250429,103500,27757324525,27150,27150,27200,27100,3177
|
||||
20250429,103400,27671159625,27150,27250,27250,27100,6710
|
||||
20250429,103300,27488765000,27200,27200,27250,27200,1448
|
||||
20250429,103200,27449330900,27200,27250,27250,27200,1045
|
||||
20250429,103100,27420885450,27250,27200,27250,27200,1999
|
||||
20250429,103000,27366454300,27200,27250,27300,27200,601
|
||||
20250429,102900,27350081450,27250,27300,27300,27200,3158
|
||||
20250429,102800,27264025500,27250,27250,27300,27200,1056
|
||||
20250429,102700,27235241650,27300,27250,27300,27200,2962
|
||||
20250429,102600,27154523550,27200,27200,27250,27200,772
|
||||
20250429,102500,27133498700,27200,27300,27300,27200,1150
|
||||
20250429,102400,27102172975,27250,27225,27300,27200,4250
|
||||
20250429,102300,26986360750,27200,27200,27250,27200,802
|
||||
20250429,102200,26964523150,27225,27200,27250,27150,2415
|
||||
20250429,102100,26898820850,27150,27150,27200,27150,2195
|
||||
20250429,102000,26839198450,27150,27200,27200,27150,1003
|
||||
20250429,101900,26811940400,27200,27200,27250,27150,1578
|
||||
20250429,101800,26769022250,27150,27200,27200,27150,2196
|
||||
20250429,101700,26709381600,27200,27250,27250,27150,3946
|
||||
20250429,101600,26602064000,27250,27300,27300,27200,7064
|
||||
20250429,101500,26409619100,27250,27300,27300,27200,2441
|
||||
20250429,101400,26343102400,27250,27250,27300,27200,10023
|
||||
20250429,101300,26069754425,27250,27200,27250,27150,8390
|
||||
20250429,101200,25841342975,27200,27150,27200,27100,1294
|
||||
20250429,101100,25806194475,27150,27200,27200,27000,7029
|
||||
20250429,101000,25615651425,27150,27100,27200,27050,7637
|
||||
20250429,100900,25408486225,27150,27100,27150,27050,4400
|
||||
20250429,100800,25289228225,27100,27050,27150,27050,5923
|
||||
20250429,100700,25128791225,27000,27000,27050,26950,964
|
||||
20250429,100600,25102730275,27000,26950,27050,26850,9978
|
||||
20250429,100500,24833367575,26850,26850,26950,26850,4142
|
||||
20250429,100400,24722003475,26850,26900,26950,26850,11980
|
||||
20250429,100300,24400234075,26900,26900,26950,26900,1136
|
||||
20250429,100200,24369660525,26950,26950,27000,26850,3463
|
||||
20250429,100100,24276472975,26950,26950,27000,26900,5009
|
||||
20250429,100000,24141631350,26950,26950,27000,26900,6581
|
||||
20250429,095900,23964275250,26950,26950,26950,26900,4570
|
||||
20250429,095800,23841163250,26950,26900,26950,26850,2992
|
||||
20250429,095700,23760619500,26900,27000,27000,26900,7402
|
||||
20250429,095600,23561275725,26950,27000,27050,26950,3974
|
||||
20250429,095500,23453973375,27000,27000,27050,26950,5109
|
||||
20250429,095400,23315993325,27050,27050,27050,27000,1084
|
||||
20250429,095300,23286700875,27050,27000,27050,26950,4563
|
||||
20250429,095200,23163469875,27050,27050,27100,26950,8276
|
||||
20250429,095100,22939767225,27000,27050,27100,26950,6989
|
||||
20250429,095000,22750844975,27050,27050,27100,26950,5255
|
||||
20250429,094900,22608796500,27050,27000,27100,26950,18438
|
||||
20250429,094800,22110424300,27000,26900,27000,26850,8820
|
||||
20250429,094700,21872756150,26900,26850,26950,26800,5191
|
||||
20250429,094600,21733406250,26850,26900,26900,26750,7206
|
||||
20250429,094500,21540061900,26900,26950,26950,26800,6161
|
||||
20250429,094400,21374442050,26950,26900,26950,26900,15539
|
||||
20250429,094300,20956211700,26850,26900,26900,26800,4910
|
||||
20250429,094200,20824233500,26850,26900,26900,26800,13147
|
||||
20250429,094100,20471495950,26850,26900,26900,26850,2870
|
||||
20250429,094000,20394332800,26900,26850,26900,26800,4779
|
||||
20250429,093900,20266118875,26850,26750,26900,26700,21270
|
||||
20250429,093800,19695438525,26700,26800,26950,26700,21758
|
||||
20250429,093700,19111845675,26800,26800,26850,26750,13507
|
||||
20250429,093600,18749640950,26800,26700,26800,26650,6004
|
||||
20250429,093500,18589223600,26650,26700,26700,26550,9788
|
||||
20250429,093400,18328663100,26700,26750,26750,26650,8021
|
||||
20250429,093300,18114606450,26750,26750,26800,26650,4438
|
||||
20250429,093200,17995932650,26750,26650,26750,26600,6332
|
||||
20250429,093100,17827080300,26600,26700,26750,26600,3924
|
||||
20250429,093000,17722435850,26700,26700,26800,26650,3481
|
||||
20250429,092900,17629465300,26700,26600,26750,26600,3617
|
||||
20250429,092800,17532972450,26550,26600,26650,26500,10148
|
||||
20250429,092700,17263597700,26600,26700,26700,26550,9840
|
||||
20250429,092600,17001614400,26650,26750,26800,26600,15539
|
||||
20250429,092500,16586531450,26750,26800,26850,26700,14051
|
||||
20250429,092400,16210098250,26750,26750,26800,26700,4540
|
||||
20250429,092300,16088634575,26750,26650,26800,26650,7781
|
||||
20250429,092200,15880745175,26700,26700,26750,26600,20411
|
||||
20250429,092100,15336364375,26700,26600,26700,26600,10479
|
||||
20250429,092000,15057188700,26650,26500,26650,26450,18189
|
||||
20250429,091900,14574305750,26450,26450,26550,26400,11930
|
||||
20250429,091800,14258556975,26450,26300,26550,26250,45770
|
||||
20250429,091700,13051548925,26250,26350,26350,26050,55009
|
||||
20250429,091600,11610248400,26325,26300,26400,25650,83205
|
||||
20250429,091500,9436226050,26300,26500,26500,26250,26573
|
||||
20250429,091400,8735580800,26500,26700,26700,26500,27784
|
||||
20250429,091300,7997733350,26700,26750,26750,26700,3287
|
||||
20250429,091200,7909924500,26800,26800,26800,26700,9101
|
||||
20250429,091100,7666333850,26800,26900,26950,26800,7924
|
||||
20250429,091000,7453515550,26850,26850,26900,26700,20699
|
||||
20250429,090900,6897610900,26850,26600,26900,26550,22750
|
||||
20250429,090800,6290811600,26600,26650,26750,26600,17159
|
||||
20250429,090700,5833285150,26700,26800,26850,26650,9270
|
||||
20250429,090600,5585326275,26850,26850,26900,26800,9026
|
||||
20250429,090500,5343026975,26850,27050,27050,26800,16889
|
||||
20250429,090400,4888984625,26950,26650,27050,26650,25431
|
||||
20250429,090300,4205609325,26700,26650,26800,26550,39223
|
||||
20250429,090200,3160573100,26650,26800,26850,26500,44310
|
||||
20250429,090100,1978833300,26850,27000,27050,26750,12199
|
||||
20250429,090000,1650976900,27000,27100,27150,26850,61075
|
||||
|
Reference in New Issue
Block a user