Update 2025-04-29 2740 candle_min
This commit is contained in:
640
082920/min/candle-20250429.csv
Normal file
640
082920/min/candle-20250429.csv
Normal file
@@ -0,0 +1,640 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,193800,1528607850,24000,24000,24000,24000,370
|
||||
20250429,193700,1528607850,24000,24000,24000,24000,0
|
||||
20250429,193600,1528607850,24000,24000,24000,24000,0
|
||||
20250429,193500,1528607850,24000,24000,24000,24000,0
|
||||
20250429,193400,1528607850,24000,24000,24000,24000,0
|
||||
20250429,193300,1528607850,24000,24000,24000,24000,0
|
||||
20250429,193200,1528607850,24000,24000,24000,24000,0
|
||||
20250429,193100,1528607850,24000,24000,24000,24000,0
|
||||
20250429,193000,1528607850,24000,24000,24000,24000,0
|
||||
20250429,192900,1528607850,24000,24000,24000,24000,0
|
||||
20250429,192800,1528607850,24000,24000,24000,24000,0
|
||||
20250429,192700,1528607850,24000,24000,24000,24000,0
|
||||
20250429,192600,1528607850,24000,24000,24000,24000,0
|
||||
20250429,192500,1528607850,24000,24000,24000,24000,0
|
||||
20250429,192400,1528607850,24000,24000,24000,24000,0
|
||||
20250429,192300,1528607850,24000,24000,24000,24000,0
|
||||
20250429,192200,1528607850,24000,24000,24000,24000,0
|
||||
20250429,192100,1528607850,24000,24000,24000,24000,0
|
||||
20250429,192000,1528607850,24000,24000,24000,24000,0
|
||||
20250429,191900,1528607850,24000,24000,24000,24000,0
|
||||
20250429,191800,1528607850,24000,24000,24000,24000,0
|
||||
20250429,191700,1528607850,24000,24000,24000,24000,0
|
||||
20250429,191600,1528607850,24000,24000,24000,24000,0
|
||||
20250429,191500,1528607850,24000,24000,24000,24000,0
|
||||
20250429,191400,1528607850,24000,24000,24000,24000,0
|
||||
20250429,191300,1528607850,24000,24000,24000,24000,0
|
||||
20250429,191200,1528607850,24000,24000,24000,24000,0
|
||||
20250429,191100,1528607850,24000,24000,24000,24000,0
|
||||
20250429,191000,1528607850,24000,24000,24000,24000,0
|
||||
20250429,190900,1528607850,24000,24000,24000,24000,0
|
||||
20250429,190800,1528607850,24000,24000,24000,24000,370
|
||||
20250429,190700,1528607850,24000,24000,24000,24000,0
|
||||
20250429,190600,1528607850,24000,24000,24000,24000,0
|
||||
20250429,190500,1528607850,24000,24000,24000,24000,0
|
||||
20250429,190400,1528607850,24000,24000,24000,24000,0
|
||||
20250429,190300,1528607850,24000,24000,24000,24000,0
|
||||
20250429,190200,1528607850,24000,24000,24000,24000,0
|
||||
20250429,190100,1528607850,24000,24000,24000,24000,0
|
||||
20250429,190000,1528607850,24000,24000,24000,24000,0
|
||||
20250429,185900,1528607850,24000,24000,24000,24000,0
|
||||
20250429,185800,1528607850,24000,24000,24000,24000,0
|
||||
20250429,185700,1528607850,24000,24000,24000,24000,0
|
||||
20250429,185600,1528607850,24000,24000,24000,24000,0
|
||||
20250429,185500,1528607850,24000,24000,24000,24000,0
|
||||
20250429,185400,1528607850,24000,24000,24000,24000,0
|
||||
20250429,185300,1528607850,24000,24000,24000,24000,0
|
||||
20250429,185200,1528607850,24000,24000,24000,24000,0
|
||||
20250429,185100,1528607850,24000,24000,24000,24000,0
|
||||
20250429,185000,1528607850,24000,24000,24000,24000,0
|
||||
20250429,184900,1528607850,24000,24000,24000,24000,0
|
||||
20250429,184800,1528607850,24000,24000,24000,24000,0
|
||||
20250429,184700,1528607850,24000,24000,24000,24000,0
|
||||
20250429,184600,1528607850,24000,24000,24000,24000,0
|
||||
20250429,184500,1528607850,24000,24000,24000,24000,0
|
||||
20250429,184400,1528607850,24000,24000,24000,24000,0
|
||||
20250429,184300,1528607850,24000,24000,24000,24000,0
|
||||
20250429,184200,1528607850,24000,24000,24000,24000,0
|
||||
20250429,184100,1528607850,24000,24000,24000,24000,0
|
||||
20250429,184000,1528607850,24000,24000,24000,24000,0
|
||||
20250429,183900,1528607850,24000,24000,24000,24000,0
|
||||
20250429,183800,1528607850,24000,24000,24000,24000,370
|
||||
20250429,183700,1528607850,24000,24000,24000,24000,0
|
||||
20250429,183600,1528607850,24000,24000,24000,24000,0
|
||||
20250429,183500,1528607850,24000,24000,24000,24000,0
|
||||
20250429,183400,1528607850,24000,24000,24000,24000,0
|
||||
20250429,183300,1528607850,24000,24000,24000,24000,0
|
||||
20250429,183200,1528607850,24000,24000,24000,24000,0
|
||||
20250429,183100,1528607850,24000,24000,24000,24000,0
|
||||
20250429,183000,1528607850,24000,24000,24000,24000,0
|
||||
20250429,182900,1528607850,24000,24000,24000,24000,0
|
||||
20250429,182800,1528607850,24000,24000,24000,24000,0
|
||||
20250429,182700,1528607850,24000,24000,24000,24000,0
|
||||
20250429,182600,1528607850,24000,24000,24000,24000,0
|
||||
20250429,182500,1528607850,24000,24000,24000,24000,0
|
||||
20250429,182400,1528607850,24000,24000,24000,24000,0
|
||||
20250429,182300,1528607850,24000,24000,24000,24000,0
|
||||
20250429,182200,1528607850,24000,24000,24000,24000,0
|
||||
20250429,182100,1528607850,24000,24000,24000,24000,0
|
||||
20250429,182000,1528607850,24000,24000,24000,24000,0
|
||||
20250429,181900,1528607850,24000,24000,24000,24000,0
|
||||
20250429,181800,1528607850,24000,24000,24000,24000,0
|
||||
20250429,181700,1528607850,24000,24000,24000,24000,0
|
||||
20250429,181600,1528607850,24000,24000,24000,24000,0
|
||||
20250429,181500,1528607850,24000,24000,24000,24000,0
|
||||
20250429,181400,1528607850,24000,24000,24000,24000,0
|
||||
20250429,181300,1528607850,24000,24000,24000,24000,0
|
||||
20250429,181200,1528607850,24000,24000,24000,24000,0
|
||||
20250429,181100,1528607850,24000,24000,24000,24000,0
|
||||
20250429,181000,1528607850,24000,24000,24000,24000,0
|
||||
20250429,180900,1528607850,24000,24000,24000,24000,0
|
||||
20250429,180800,1528607850,24000,24000,24000,24000,370
|
||||
20250429,180700,1528607850,24000,24000,24000,24000,0
|
||||
20250429,180600,1528607850,24000,24000,24000,24000,0
|
||||
20250429,180500,1528607850,24000,24000,24000,24000,0
|
||||
20250429,180400,1528607850,24000,24000,24000,24000,0
|
||||
20250429,180300,1528607850,24000,24000,24000,24000,0
|
||||
20250429,180200,1528607850,24000,24000,24000,24000,0
|
||||
20250429,180100,1528607850,24000,24000,24000,24000,0
|
||||
20250429,180000,1528607850,24000,24000,24000,24000,0
|
||||
20250429,175900,1528607850,24000,24000,24000,24000,0
|
||||
20250429,175800,1528607850,24000,24000,24000,24000,0
|
||||
20250429,175700,1528607850,24000,24000,24000,24000,0
|
||||
20250429,175600,1528607850,24000,24000,24000,24000,0
|
||||
20250429,175500,1528607850,24000,24000,24000,24000,0
|
||||
20250429,175400,1528607850,24000,24000,24000,24000,0
|
||||
20250429,175300,1528607850,24000,24000,24000,24000,0
|
||||
20250429,175200,1528607850,24000,24000,24000,24000,0
|
||||
20250429,175100,1528607850,24000,24000,24000,24000,0
|
||||
20250429,175000,1528607850,24000,24000,24000,24000,0
|
||||
20250429,174900,1528607850,24000,24000,24000,24000,0
|
||||
20250429,174800,1528607850,24000,24000,24000,24000,0
|
||||
20250429,174700,1528607850,24000,24000,24000,24000,0
|
||||
20250429,174600,1528607850,24000,24000,24000,24000,0
|
||||
20250429,174500,1528607850,24000,24000,24000,24000,0
|
||||
20250429,174400,1528607850,24000,24000,24000,24000,0
|
||||
20250429,174300,1528607850,24000,24000,24000,24000,0
|
||||
20250429,174200,1528607850,24000,24000,24000,24000,0
|
||||
20250429,174100,1528607850,24000,24000,24000,24000,0
|
||||
20250429,174000,1528607850,24000,24000,24000,24000,0
|
||||
20250429,173900,1528607850,24000,24000,24000,24000,0
|
||||
20250429,173800,1528607850,24000,24000,24000,24000,370
|
||||
20250429,173700,1528607850,24000,24000,24000,24000,0
|
||||
20250429,173600,1528607850,24000,24000,24000,24000,0
|
||||
20250429,173500,1528607850,24000,24000,24000,24000,0
|
||||
20250429,173400,1528607850,24000,24000,24000,24000,0
|
||||
20250429,173300,1528607850,24000,24000,24000,24000,0
|
||||
20250429,173200,1528607850,24000,24000,24000,24000,0
|
||||
20250429,173100,1528607850,24000,24000,24000,24000,0
|
||||
20250429,173000,1528607850,24000,24000,24000,24000,0
|
||||
20250429,172900,1528607850,24000,24000,24000,24000,0
|
||||
20250429,172800,1528607850,24000,24000,24000,24000,0
|
||||
20250429,172700,1528607850,24000,24000,24000,24000,0
|
||||
20250429,172600,1528607850,24000,24000,24000,24000,0
|
||||
20250429,172500,1528607850,24000,24000,24000,24000,0
|
||||
20250429,172400,1528607850,24000,24000,24000,24000,0
|
||||
20250429,172300,1528607850,24000,24000,24000,24000,0
|
||||
20250429,172200,1528607850,24000,24000,24000,24000,0
|
||||
20250429,172100,1528607850,24000,24000,24000,24000,0
|
||||
20250429,172000,1528607850,24000,24000,24000,24000,0
|
||||
20250429,171900,1528607850,24000,24000,24000,24000,0
|
||||
20250429,171800,1528607850,24000,24000,24000,24000,0
|
||||
20250429,171700,1528607850,24000,24000,24000,24000,0
|
||||
20250429,171600,1528607850,24000,24000,24000,24000,0
|
||||
20250429,171500,1528607850,24000,24000,24000,24000,0
|
||||
20250429,171400,1528607850,24000,24000,24000,24000,0
|
||||
20250429,171300,1528607850,24000,24000,24000,24000,0
|
||||
20250429,171200,1528607850,24000,24000,24000,24000,0
|
||||
20250429,171100,1528607850,24000,24000,24000,24000,0
|
||||
20250429,171000,1528607850,24000,24000,24000,24000,0
|
||||
20250429,170900,1528607850,24000,24000,24000,24000,0
|
||||
20250429,170800,1528607850,24000,24000,24000,24000,370
|
||||
20250429,170700,1528607850,24000,24000,24000,24000,0
|
||||
20250429,170600,1528607850,24000,24000,24000,24000,0
|
||||
20250429,170500,1528607850,24000,24000,24000,24000,0
|
||||
20250429,170400,1528607850,24000,24000,24000,24000,0
|
||||
20250429,170300,1528607850,24000,24000,24000,24000,0
|
||||
20250429,170200,1528607850,24000,24000,24000,24000,0
|
||||
20250429,170100,1528607850,24000,24000,24000,24000,0
|
||||
20250429,170000,1528607850,24000,24000,24000,24000,0
|
||||
20250429,165900,1528607850,24000,24000,24000,24000,0
|
||||
20250429,165800,1528607850,24000,24000,24000,24000,0
|
||||
20250429,165700,1528607850,24000,24000,24000,24000,0
|
||||
20250429,165600,1528607850,24000,24000,24000,24000,0
|
||||
20250429,165500,1528607850,24000,24000,24000,24000,0
|
||||
20250429,165400,1528607850,24000,24000,24000,24000,0
|
||||
20250429,165300,1528607850,24000,24000,24000,24000,0
|
||||
20250429,165200,1528607850,24000,24000,24000,24000,0
|
||||
20250429,165100,1528607850,24000,24000,24000,24000,0
|
||||
20250429,165000,1528607850,24000,24000,24000,24000,0
|
||||
20250429,164900,1528607850,24000,24000,24000,24000,0
|
||||
20250429,164800,1528607850,24000,24000,24000,24000,0
|
||||
20250429,164700,1528607850,24000,24000,24000,24000,0
|
||||
20250429,164600,1528607850,24000,24000,24000,24000,0
|
||||
20250429,164500,1528607850,24000,24000,24000,24000,0
|
||||
20250429,164400,1528607850,24000,24000,24000,24000,0
|
||||
20250429,164300,1528607850,24000,24000,24000,24000,0
|
||||
20250429,164200,1528607850,24000,24000,24000,24000,0
|
||||
20250429,164100,1528607850,24000,24000,24000,24000,0
|
||||
20250429,164000,1528607850,24000,24000,24000,24000,0
|
||||
20250429,163900,1528607850,24000,24000,24000,24000,0
|
||||
20250429,163800,1528607850,24000,24000,24000,24000,370
|
||||
20250429,163700,1528607850,24000,24000,24000,24000,0
|
||||
20250429,163600,1528607850,24000,24000,24000,24000,0
|
||||
20250429,163500,1528607850,24000,24000,24000,24000,0
|
||||
20250429,163400,1528607850,24000,24000,24000,24000,0
|
||||
20250429,163300,1528607850,24000,24000,24000,24000,0
|
||||
20250429,163200,1528607850,24000,24000,24000,24000,0
|
||||
20250429,163100,1528607850,24000,24000,24000,24000,0
|
||||
20250429,163000,1528607850,24000,24000,24000,24000,0
|
||||
20250429,162900,1528607850,24000,24000,24000,24000,0
|
||||
20250429,162800,1528607850,24000,24000,24000,24000,0
|
||||
20250429,162700,1528607850,24000,24000,24000,24000,0
|
||||
20250429,162600,1528607850,24000,24000,24000,24000,0
|
||||
20250429,162500,1528607850,24000,24000,24000,24000,0
|
||||
20250429,162400,1528607850,24000,24000,24000,24000,0
|
||||
20250429,162300,1528607850,24000,24000,24000,24000,0
|
||||
20250429,162200,1528607850,24000,24000,24000,24000,0
|
||||
20250429,162100,1528607850,24000,24000,24000,24000,0
|
||||
20250429,162000,1528607850,24000,24000,24000,24000,0
|
||||
20250429,161900,1528607850,24000,24000,24000,24000,0
|
||||
20250429,161800,1528607850,24000,24000,24000,24000,0
|
||||
20250429,161700,1528607850,24000,24000,24000,24000,0
|
||||
20250429,161600,1528607850,24000,24000,24000,24000,0
|
||||
20250429,161500,1528607850,24000,24000,24000,24000,0
|
||||
20250429,161400,1528607850,24000,24000,24000,24000,0
|
||||
20250429,161300,1528607850,24000,24000,24000,24000,0
|
||||
20250429,161200,1528607850,24000,24000,24000,24000,0
|
||||
20250429,161100,1528607850,24000,24000,24000,24000,0
|
||||
20250429,161000,1528607850,24000,24000,24000,24000,0
|
||||
20250429,160900,1528607850,24000,24000,24000,24000,0
|
||||
20250429,160800,1528607850,24000,24000,24000,24000,370
|
||||
20250429,160700,1528607850,24000,24000,24000,24000,0
|
||||
20250429,160600,1528607850,24000,24000,24000,24000,0
|
||||
20250429,160500,1528607850,24000,24000,24000,24000,0
|
||||
20250429,160400,1528607850,24000,24000,24000,24000,0
|
||||
20250429,160300,1528607850,24000,24000,24000,24000,0
|
||||
20250429,160200,1528607850,24000,24000,24000,24000,0
|
||||
20250429,160100,1528607850,24000,24000,24000,24000,0
|
||||
20250429,160000,1528607850,24000,24000,24000,24000,0
|
||||
20250429,155900,1528607850,24000,24000,24000,24000,0
|
||||
20250429,155800,1528607850,24000,24000,24000,24000,0
|
||||
20250429,155700,1528607850,24000,24000,24000,24000,0
|
||||
20250429,155600,1528607850,24000,24000,24000,24000,0
|
||||
20250429,155500,1528607850,24000,24000,24000,24000,0
|
||||
20250429,155400,1528607850,24000,24000,24000,24000,0
|
||||
20250429,155300,1528607850,24000,24000,24000,24000,0
|
||||
20250429,155200,1528607850,24000,24000,24000,24000,0
|
||||
20250429,155100,1528607850,24000,24000,24000,24000,0
|
||||
20250429,155000,1528607850,24000,24000,24000,24000,0
|
||||
20250429,154900,1528607850,24000,24000,24000,24000,0
|
||||
20250429,154800,1528607850,24000,24000,24000,24000,0
|
||||
20250429,154700,1528607850,24000,24000,24000,24000,0
|
||||
20250429,154600,1528607850,24000,24000,24000,24000,0
|
||||
20250429,154500,1528607850,24000,24000,24000,24000,0
|
||||
20250429,154400,1528607850,24000,24000,24000,24000,0
|
||||
20250429,154300,1528607850,24000,24000,24000,24000,0
|
||||
20250429,154200,1528607850,24000,24000,24000,24000,0
|
||||
20250429,154100,1528607850,24000,24000,24000,24000,0
|
||||
20250429,154000,1528607850,24000,24000,24000,24000,0
|
||||
20250429,153900,1528607850,24000,24000,24000,24000,0
|
||||
20250429,153800,1528607850,24000,24000,24000,24000,370
|
||||
20250429,153700,1528607850,24000,24000,24000,24000,0
|
||||
20250429,153600,1528607850,24000,24000,24000,24000,0
|
||||
20250429,153500,1528607850,24000,24000,24000,24000,0
|
||||
20250429,153400,1528607850,24000,24000,24000,24000,0
|
||||
20250429,153300,1528607850,24000,24000,24000,24000,0
|
||||
20250429,153200,1528607850,24000,24000,24000,24000,0
|
||||
20250429,153100,1528607850,24000,24000,24000,24000,0
|
||||
20250429,153000,1528607850,24000,24000,24000,24000,370
|
||||
20250429,152900,1519727850,24000,24000,24000,24000,0
|
||||
20250429,152800,1519727850,24000,24000,24000,24000,0
|
||||
20250429,152700,1519727850,24000,24000,24000,24000,0
|
||||
20250429,152600,1519727850,24000,24000,24000,24000,0
|
||||
20250429,152500,1519727850,24000,24000,24000,24000,0
|
||||
20250429,152400,1519727850,24000,24000,24000,24000,0
|
||||
20250429,152300,1519727850,24000,24000,24000,24000,0
|
||||
20250429,152200,1519727850,24000,24000,24000,24000,0
|
||||
20250429,152100,1519727850,24000,24000,24000,24000,0
|
||||
20250429,152000,1519727850,24000,24000,24000,24000,0
|
||||
20250429,151900,1519727850,24000,23850,24000,23850,42
|
||||
20250429,151800,1518723200,23900,23850,23900,23800,196
|
||||
20250429,151700,1514040100,23850,23900,23900,23800,129
|
||||
20250429,151600,1510963450,23800,23950,23950,23800,180
|
||||
20250429,151500,1506666250,23950,23950,23950,23900,30
|
||||
20250429,151400,1505948450,23950,23850,23950,23850,368
|
||||
20250429,151300,1497153250,23850,23900,23900,23850,106
|
||||
20250429,151200,1494624900,23900,23900,23900,23900,2
|
||||
20250429,151100,1494577100,23900,23900,23900,23900,693
|
||||
20250429,151000,1478014400,23850,23800,23900,23800,7
|
||||
20250429,150900,1477847450,23850,23900,23900,23850,138
|
||||
20250429,150800,1474556050,23900,23900,23900,23900,4
|
||||
20250429,150700,1474460450,23850,23900,23900,23850,186
|
||||
20250429,150600,1470024250,23800,23900,23900,23800,326
|
||||
20250429,150500,1462253650,23900,23850,23900,23850,198
|
||||
20250429,150400,1457531300,23900,23850,23900,23850,189
|
||||
20250429,150300,1453023450,23850,23900,23900,23850,120
|
||||
20250429,150200,1450161400,23850,23900,23900,23850,117
|
||||
20250429,150100,1447370800,23900,23850,23900,23850,6
|
||||
20250429,150000,1447227450,23850,23850,23900,23850,110
|
||||
20250429,145900,1444603800,23900,23900,23900,23900,16
|
||||
20250429,145800,1444221400,23900,23900,23900,23900,67
|
||||
20250429,145700,1442620100,23950,23900,23950,23850,28
|
||||
20250429,145600,1441950850,23950,23950,23950,23950,2
|
||||
20250429,145500,1441902950,23950,23900,23950,23900,438
|
||||
20250429,145400,1431434650,23900,23900,23900,23850,135
|
||||
20250429,145300,1428214700,23850,23900,23900,23850,20
|
||||
20250429,145200,1427737500,23900,23850,23900,23850,103
|
||||
20250429,145100,1425280800,23900,23900,23900,23850,212
|
||||
20250429,145000,1420224400,23900,23850,23900,23850,27
|
||||
20250429,144900,1419580150,23900,23900,23900,23900,3
|
||||
20250429,144800,1419508450,23850,23900,23900,23850,182
|
||||
20250429,144700,1415167600,23900,23850,23900,23850,322
|
||||
20250429,144600,1407487800,23900,23900,23900,23850,7
|
||||
20250429,144500,1407320650,23900,23850,23900,23850,143
|
||||
20250429,144400,1403909950,23900,23850,23900,23850,23
|
||||
20250429,144300,1403361200,23850,23900,23950,23850,190
|
||||
20250429,144200,1398820300,23950,23950,23950,23950,4
|
||||
20250429,144100,1398724500,23850,23900,23900,23850,247
|
||||
20250429,144000,1392821250,23900,23900,23950,23900,9
|
||||
20250429,143900,1392606000,23950,23950,23950,23950,2
|
||||
20250429,143800,1392558100,23900,23950,23950,23900,382
|
||||
20250429,143700,1383428200,23950,23900,23950,23900,4
|
||||
20250429,143600,1383332550,23900,23950,23950,23900,23
|
||||
20250429,143500,1382781750,23950,23900,23950,23900,138
|
||||
20250429,143400,1379476800,23950,23900,23950,23850,520
|
||||
20250429,143300,1367029500,23900,23850,23900,23850,178
|
||||
20250429,143200,1362781550,23850,23900,23900,23850,18
|
||||
20250429,143100,1362352050,23900,23900,23900,23850,57
|
||||
20250429,143000,1360989950,23900,23850,23900,23850,272
|
||||
20250429,142900,1354502150,23900,23850,23950,23850,184
|
||||
20250429,142800,1350107750,23900,23900,23900,23900,36
|
||||
20250429,142700,1349247350,23950,23950,23950,23900,40
|
||||
20250429,142600,1348291150,23900,23900,23950,23900,53
|
||||
20250429,142500,1347024400,23900,23900,23950,23900,65
|
||||
20250429,142400,1345470650,23950,23850,23950,23850,146
|
||||
20250429,142300,1341986750,23950,23900,23950,23900,95
|
||||
20250429,142200,1339716050,23900,23900,23950,23900,108
|
||||
20250429,142100,1337134650,23950,23950,23950,23950,16
|
||||
20250429,142000,1336751450,24000,23900,24000,23900,39
|
||||
20250429,141900,1335817100,24000,23950,24000,23900,88
|
||||
20250429,141800,1333711550,23950,23950,24000,23950,141
|
||||
20250429,141700,1330334450,23950,24000,24000,23950,28
|
||||
20250429,141600,1329663800,24000,23950,24000,23900,385
|
||||
20250429,141500,1320446900,23950,23900,23950,23900,247
|
||||
20250429,141400,1314543500,23900,23950,23950,23850,107
|
||||
20250429,141300,1311987000,23950,23900,23950,23900,64
|
||||
20250429,141200,1310457300,23900,23950,23950,23900,6
|
||||
20250429,141100,1310313850,23900,23950,23950,23900,419
|
||||
20250429,141000,1300299400,23900,23950,23950,23900,57
|
||||
20250429,140900,1298935900,23950,23900,24000,23900,247
|
||||
20250429,140800,1293022400,23900,24000,24000,23900,299
|
||||
20250429,140700,1285871250,23950,23950,24000,23950,58
|
||||
20250429,140600,1284481900,23950,23950,24000,23900,37
|
||||
20250429,140500,1283595800,24000,23900,24000,23900,871
|
||||
20250429,140400,1262744850,23950,23950,23950,23900,75
|
||||
20250429,140300,1260952150,23900,23900,23900,23900,5
|
||||
20250429,140200,1260832650,23900,23900,23950,23900,153
|
||||
20250429,140100,1257175600,23900,23900,23950,23900,63
|
||||
20250429,140000,1255669850,23900,23900,23950,23900,45
|
||||
20250429,135900,1254594050,23950,23900,23950,23850,49
|
||||
20250429,135800,1253422200,23900,23900,23950,23900,158
|
||||
20250429,135700,1249645700,23900,23900,23900,23850,72
|
||||
20250429,135600,1247925150,23850,23900,23900,23850,238
|
||||
20250429,135500,1242247250,23950,23900,23950,23900,206
|
||||
20250429,135400,1237323650,23900,23900,23950,23850,422
|
||||
20250429,135300,1227237950,23850,23850,23900,23850,51
|
||||
20250429,135200,1226021450,23850,23850,23900,23850,86
|
||||
20250429,135100,1223970300,23900,23900,23900,23850,36
|
||||
20250429,135000,1223111350,23850,23850,23900,23850,150
|
||||
20250429,134900,1219533600,23900,23900,23900,23850,67
|
||||
20250429,134800,1217933900,23900,23850,23950,23850,158
|
||||
20250429,134700,1214157850,23900,23850,23950,23850,140
|
||||
20250429,134600,1210814700,23900,23850,23900,23850,152
|
||||
20250429,134500,1207188650,23900,23900,23950,23900,124
|
||||
20250429,134400,1204224800,23900,23950,23950,23850,239
|
||||
20250429,134300,1198512150,23900,23900,23900,23900,170
|
||||
20250429,134200,1194449150,23900,23850,23900,23850,80
|
||||
20250429,134100,1192540800,23850,23850,23950,23850,116
|
||||
20250429,134000,1189774100,23850,23900,23900,23850,58
|
||||
20250429,133900,1188390500,23800,23900,23900,23800,239
|
||||
20250429,133800,1182683200,23900,23850,23900,23800,178
|
||||
20250429,133700,1178437550,23900,23800,23900,23800,632
|
||||
20250429,133600,1163381200,23850,23850,23900,23850,72
|
||||
20250429,133500,1161663850,23850,23900,23900,23850,113
|
||||
20250429,133400,1158968600,23850,23900,23950,23850,52
|
||||
20250429,133300,1157727750,23900,23950,23950,23900,344
|
||||
20250429,133200,1149506100,23900,23900,23900,23850,193
|
||||
20250429,133100,1144895400,23900,23850,23900,23850,72
|
||||
20250429,133000,1143177000,23850,23850,23950,23850,42
|
||||
20250429,132900,1142174800,23850,23900,23950,23850,395
|
||||
20250429,132800,1132751450,23900,23950,23950,23900,294
|
||||
20250429,132700,1125722700,24000,23900,24000,23900,101
|
||||
20250429,132600,1123308700,23900,24000,24000,23900,712
|
||||
20250429,132500,1106291100,23950,23950,24000,23950,351
|
||||
20250429,132400,1097880550,23900,23850,23900,23850,261
|
||||
20250429,132300,1091647100,23900,23900,23900,23900,31
|
||||
20250429,132200,1090906200,23900,23900,23900,23850,117
|
||||
20250429,132100,1088113550,23900,23950,23950,23850,126
|
||||
20250429,132000,1085102150,23950,23850,23950,23850,243
|
||||
20250429,131900,1079297000,23950,23850,23950,23800,314
|
||||
20250429,131800,1071813050,23850,23900,23950,23850,252
|
||||
20250429,131700,1065783200,23900,23900,23900,23900,150
|
||||
20250429,131600,1062198200,23900,23900,23900,23900,23
|
||||
20250429,131500,1061648500,23900,23900,23900,23850,427
|
||||
20250429,131400,1051456650,23850,23900,23900,23850,215
|
||||
20250429,131300,1046322150,23900,23900,23900,23850,60
|
||||
20250429,131200,1044888550,23900,23900,23900,23900,45
|
||||
20250429,131100,1043813050,23950,23950,23950,23900,239
|
||||
20250429,131000,1038094200,23950,23950,23950,23950,38
|
||||
20250429,130900,1037184100,23950,23950,23950,23950,48
|
||||
20250429,130800,1036034500,23950,23950,23950,23950,424
|
||||
20250429,130700,1025879700,23900,23950,23950,23900,99
|
||||
20250429,130600,1023511250,23900,23950,23950,23900,252
|
||||
20250429,130500,1017484050,23950,23950,23950,23950,49
|
||||
20250429,130400,1016310500,24000,23950,24000,23950,141
|
||||
20250429,130300,1012931600,24000,23950,24000,23950,634
|
||||
20250429,130200,997715650,23950,23950,23950,23950,81
|
||||
20250429,130100,995775700,23950,23900,23950,23900,188
|
||||
20250429,130000,991278700,23950,23950,23950,23850,229
|
||||
20250429,125900,985799250,23900,23900,23950,23900,133
|
||||
20250429,125800,982615750,23900,23850,23900,23850,241
|
||||
20250429,125700,976861900,23850,23900,23950,23850,154
|
||||
20250429,125600,973180800,23900,23900,23900,23900,33
|
||||
20250429,125500,972392100,23900,23900,23900,23900,166
|
||||
20250429,125400,968424700,23900,23900,23900,23900,153
|
||||
20250429,125300,964768000,23950,23900,23950,23900,43
|
||||
20250429,125200,963740250,23900,23950,23950,23900,170
|
||||
20250429,125100,959676400,23950,23950,23950,23950,10
|
||||
20250429,125000,959436900,23950,23950,23950,23950,246
|
||||
20250429,124900,953545200,23950,23900,24000,23900,557
|
||||
20250429,124800,940215450,23900,23900,23950,23900,67
|
||||
20250429,124700,938614100,23900,23900,23900,23900,33
|
||||
20250429,124600,937825400,23950,23900,23950,23900,29
|
||||
20250429,124500,937132250,23900,23900,23900,23850,185
|
||||
20250429,124400,932712600,23850,23900,23900,23850,33
|
||||
20250429,124300,931924600,23900,23900,23900,23900,176
|
||||
20250429,124200,927718200,23900,23900,23900,23900,38
|
||||
20250429,124100,926810000,23900,23900,23900,23900,280
|
||||
20250429,124000,920118000,23900,23900,23900,23900,183
|
||||
20250429,123900,915744300,23900,23900,23950,23900,144
|
||||
20250429,123800,912296100,23950,23900,23950,23900,116
|
||||
20250429,123700,909519600,23950,23900,23950,23900,174
|
||||
20250429,123600,905360900,23900,23900,23900,23900,40
|
||||
20250429,123500,904404900,23900,23900,23950,23900,207
|
||||
20250429,123400,899451200,23900,23900,23950,23900,225
|
||||
20250429,123300,894070650,23900,23900,23950,23900,60
|
||||
20250429,123200,892636600,23900,23950,23950,23900,54
|
||||
20250429,123100,891345850,23950,23950,23950,23900,112
|
||||
20250429,123000,888663500,23900,23950,23950,23900,114
|
||||
20250429,122900,885935200,23950,23950,23950,23950,53
|
||||
20250429,122800,884665850,23950,23950,23950,23950,181
|
||||
20250429,122700,880330900,23950,23950,23950,23950,19
|
||||
20250429,122600,879875850,23950,24000,24000,23950,34
|
||||
20250429,122500,879060450,24050,23950,24050,23950,690
|
||||
20250429,122400,862500500,23950,23950,23950,23950,32
|
||||
20250429,122300,861734100,23950,23950,23950,23900,99
|
||||
20250429,122200,859365350,23950,23900,23950,23900,251
|
||||
20250429,122100,853366000,23900,23900,23950,23900,361
|
||||
20250429,122000,844736200,23900,23950,24000,23900,1407
|
||||
20250429,121900,811086600,24000,24000,24000,23950,156
|
||||
20250429,121800,807344000,24000,24000,24000,24000,58
|
||||
20250429,121700,805952000,23950,23950,24000,23950,55
|
||||
20250429,121600,804632250,23950,23950,23950,23950,183
|
||||
20250429,121500,800249400,23950,23950,24050,23950,46
|
||||
20250429,121400,799146800,24000,24000,24000,24000,53
|
||||
20250429,121300,797874800,24050,24000,24050,23950,363
|
||||
20250429,121200,789177650,24050,24000,24050,24000,57
|
||||
20250429,121100,787808650,24000,24050,24050,24000,8
|
||||
20250429,121000,787616450,24050,23950,24050,23950,145
|
||||
20250429,120900,784133500,24000,24050,24050,24000,201
|
||||
20250429,120800,779309450,24000,24050,24050,24000,424
|
||||
20250429,120700,769130600,24050,24100,24100,24050,40
|
||||
20250429,120600,768168000,24050,24075,24075,24050,191
|
||||
20250429,120500,763574375,24075,24050,24075,24050,163
|
||||
20250429,120400,759653050,24050,24050,24050,24000,66
|
||||
20250429,120300,758066900,24050,24050,24050,24000,222
|
||||
20250429,120200,752729000,24000,24050,24050,24000,31
|
||||
20250429,120100,751984600,24050,24050,24050,24000,105
|
||||
20250429,120000,749461450,24050,24000,24050,24000,145
|
||||
20250429,115900,745980550,24000,24100,24100,24000,34
|
||||
20250429,115800,745163350,24050,24050,24050,24000,74
|
||||
20250429,115700,743385300,24050,24050,24050,24050,104
|
||||
20250429,115600,740884100,24050,24050,24050,24050,81
|
||||
20250429,115500,738936050,24100,24000,24100,24000,178
|
||||
20250429,115400,734656250,24000,24000,24050,24000,285
|
||||
20250429,115300,727809550,24050,24050,24050,24050,35
|
||||
20250429,115200,726967800,24100,24050,24100,24050,74
|
||||
20250429,115100,725187900,24000,24000,24000,24000,90
|
||||
20250429,115000,723027900,24100,24000,24100,24000,63
|
||||
20250429,114900,721512650,24150,24000,24150,24000,43
|
||||
20250429,114800,720478950,24000,24050,24050,24000,187
|
||||
20250429,114700,715983200,24050,24050,24050,24050,51
|
||||
20250429,114600,714756650,24050,24050,24050,24050,75
|
||||
20250429,114500,712952900,24050,24100,24100,24050,327
|
||||
20250429,114400,705087400,24100,24100,24100,24100,32
|
||||
20250429,114300,704316200,24050,24050,24050,24050,102
|
||||
20250429,114200,701863100,24100,24100,24100,24100,101
|
||||
20250429,114100,699429000,24050,24050,24100,24050,209
|
||||
20250429,114000,694393750,24050,24050,24100,24050,115
|
||||
20250429,113900,691625500,24100,24100,24100,24050,41
|
||||
20250429,113800,690637850,24050,24050,24050,24050,105
|
||||
20250429,113700,688112600,24050,24050,24050,24050,22
|
||||
20250429,113600,687583500,24100,24100,24100,24050,349
|
||||
20250429,113500,679178500,24050,24100,24100,24050,44
|
||||
20250429,113400,678119450,24050,24050,24050,24050,80
|
||||
20250429,113300,676195450,24050,24100,24100,24050,33
|
||||
20250429,113200,675401250,24100,24100,24100,24100,15
|
||||
20250429,113100,675039750,24050,24100,24100,24050,74
|
||||
20250429,113000,673257750,24100,24100,24100,24100,179
|
||||
20250429,112900,668943850,24100,24100,24150,24100,39
|
||||
20250429,112800,668003900,24150,24100,24150,24050,56
|
||||
20250429,112700,666654250,24100,24100,24100,24050,333
|
||||
20250429,112600,658632050,24100,24100,24100,24100,33
|
||||
20250429,112500,657836750,24100,24150,24150,24100,54
|
||||
20250429,112400,656533900,24150,24100,24150,24100,203
|
||||
20250429,112300,651639950,24150,24100,24150,24100,37
|
||||
20250429,112200,650747100,24100,24150,24150,24100,24
|
||||
20250429,112100,650168650,24150,24100,24150,24050,372
|
||||
20250429,112000,641197550,24100,24150,24150,24100,48
|
||||
20250429,111900,640039750,24100,24150,24150,24100,201
|
||||
20250429,111800,635186800,24150,24150,24150,24100,54
|
||||
20250429,111700,633883450,24200,24150,24200,24150,9
|
||||
20250429,111600,633666050,24150,24150,24200,24150,270
|
||||
20250429,111500,627135550,24150,24150,24150,24100,129
|
||||
20250429,111400,624021350,24100,24100,24100,24100,24
|
||||
20250429,111300,623442950,24150,24150,24150,24100,476
|
||||
20250429,111200,611965300,24150,24100,24150,24100,257
|
||||
20250429,111100,605768300,24100,24150,24150,24100,97
|
||||
20250429,111000,603427500,24200,24200,24200,24200,5
|
||||
20250429,110900,603306500,24100,24100,24150,24100,460
|
||||
20250429,110800,592212600,24150,24100,24150,24050,1390
|
||||
20250429,110700,558718000,24200,24150,24200,24150,426
|
||||
20250429,110600,548429150,24200,24250,24250,24200,203
|
||||
20250429,110500,543512300,24250,24300,24300,24200,580
|
||||
20250429,110400,529464500,24300,24350,24350,24300,145
|
||||
20250429,110300,525938500,24350,24350,24350,24250,326
|
||||
20250429,110200,518016300,24350,24350,24350,24350,102
|
||||
20250429,110100,515532600,24350,24350,24350,24250,150
|
||||
20250429,110000,511887150,24350,24350,24350,24150,495
|
||||
20250429,105900,499891550,24350,24300,24350,24250,125
|
||||
20250429,105800,496852050,24300,24350,24350,24250,236
|
||||
20250429,105700,491120100,24350,24300,24350,24250,280
|
||||
20250429,105600,484319400,24350,24450,24450,24250,173
|
||||
20250429,105500,480101300,24450,24400,24450,24250,787
|
||||
20250429,105400,460957700,24400,24300,24400,24300,286
|
||||
20250429,105300,453992250,24300,24400,24400,24250,407
|
||||
20250429,105200,444095350,24400,24450,24500,24300,437
|
||||
20250429,105100,433454000,24450,24450,24500,24350,616
|
||||
20250429,105000,418417250,24450,24400,24450,24400,476
|
||||
20250429,104900,406792550,24450,24500,24500,24450,206
|
||||
20250429,104800,401750700,24500,24500,24500,24450,124
|
||||
20250429,104700,398712900,24500,24400,24550,24400,1629
|
||||
20250429,104600,358844000,24300,24350,24450,24300,547
|
||||
20250429,104500,345516300,24300,24350,24350,24300,48
|
||||
20250429,104400,344349250,24350,24350,24350,24300,183
|
||||
20250429,104300,339900400,24350,24350,24350,24300,205
|
||||
20250429,104200,334908700,24250,24250,24300,24250,465
|
||||
20250429,104100,323610200,24250,24250,24250,24250,817
|
||||
20250429,104000,303797950,24200,24200,24200,24200,115
|
||||
20250429,103900,301014950,24200,24200,24200,24200,380
|
||||
20250429,103800,291818950,24200,24150,24200,24150,963
|
||||
20250429,103700,268533750,24150,24150,24150,24150,6
|
||||
20250429,103600,268388850,24050,24050,24050,24050,3
|
||||
20250429,103500,268316700,24100,24100,24100,24100,123
|
||||
20250429,103400,265352400,24100,24100,24100,24100,300
|
||||
20250429,103300,258122400,24200,24200,24200,24200,1
|
||||
20250429,103200,258098200,24100,24100,24100,24100,134
|
||||
20250429,103100,254868800,24100,24200,24200,24100,650
|
||||
20250429,103000,239168600,24200,24150,24200,24100,702
|
||||
20250429,102900,222244100,24150,24100,24150,24100,594
|
||||
20250429,102800,207905250,24100,24100,24100,24100,0
|
||||
20250429,102700,207905250,24100,24100,24100,24100,0
|
||||
20250429,102600,207905250,24100,24150,24150,24100,18
|
||||
20250429,102500,207471400,24100,24100,24100,24100,0
|
||||
20250429,102400,207471400,24100,24100,24100,24100,358
|
||||
20250429,102300,198843600,24100,24050,24100,24050,11
|
||||
20250429,102200,198578750,24150,24150,24150,24150,1
|
||||
20250429,102100,198554600,24100,24050,24100,24050,36
|
||||
20250429,102000,197687150,24100,24050,24150,24050,114
|
||||
20250429,101900,194939800,24100,24050,24100,24050,250
|
||||
20250429,101800,188915750,24050,24050,24050,24050,130
|
||||
20250429,101700,185789250,24050,24100,24100,24050,163
|
||||
20250429,101600,181861650,24100,24150,24150,24100,18
|
||||
20250429,101500,181427100,24150,24150,24150,24150,5
|
||||
20250429,101400,181306350,24150,24100,24150,24100,122
|
||||
20250429,101300,178365600,24150,24150,24150,24150,20
|
||||
20250429,101200,177882600,24100,24150,24150,24100,400
|
||||
20250429,101100,168239300,24150,24150,24150,24150,0
|
||||
20250429,101000,168239300,24150,24200,24200,24150,7
|
||||
20250429,100900,168070100,24150,24150,24150,24150,0
|
||||
20250429,100800,168070100,24150,24200,24200,24150,226
|
||||
20250429,100700,162601150,24150,24150,24150,24150,3
|
||||
20250429,100600,162528700,24150,24150,24150,24150,32
|
||||
20250429,100500,161755900,24200,24100,24200,24100,16
|
||||
20250429,100400,161369200,24150,24150,24150,24150,116
|
||||
20250429,100300,158567800,24100,24100,24100,24100,0
|
||||
20250429,100200,158567800,24100,24100,24100,24100,0
|
||||
20250429,100100,158567800,24100,24150,24150,24100,19
|
||||
20250429,100000,158109150,24150,24150,24150,24150,1
|
||||
20250429,095900,158085000,24100,24100,24100,24100,0
|
||||
20250429,095800,158085000,24100,24100,24100,24100,124
|
||||
20250429,095700,155096600,24100,24100,24100,24100,530
|
||||
20250429,095600,142323600,24150,24150,24150,24150,0
|
||||
20250429,095500,142323600,24150,24200,24200,24150,337
|
||||
20250429,095400,134179650,24100,24100,24100,24100,0
|
||||
20250429,095300,134179650,24100,24100,24100,24100,0
|
||||
20250429,095200,134179650,24100,24200,24200,24100,308
|
||||
20250429,095100,126756450,24100,24150,24150,24100,300
|
||||
20250429,095000,119513400,24200,24200,24200,24200,58
|
||||
20250429,094900,118109800,24150,24200,24200,24150,44
|
||||
20250429,094800,117045050,24200,24200,24200,24200,17
|
||||
20250429,094700,116633650,24200,24200,24200,24200,0
|
||||
20250429,094600,116633650,24200,24200,24200,24200,151
|
||||
20250429,094500,112979450,24200,24200,24200,24200,4
|
||||
20250429,094400,112882650,24200,24200,24250,24200,35
|
||||
20250429,094300,112035500,24200,24200,24250,24200,131
|
||||
20250429,094200,108865150,24200,24200,24200,24200,0
|
||||
20250429,094100,108865150,24200,24200,24200,24200,6
|
||||
20250429,094000,108719950,24200,24250,24250,24200,6
|
||||
20250429,093900,108574700,24200,24200,24200,24200,0
|
||||
20250429,093800,108574700,24200,24250,24250,24200,114
|
||||
20250429,093700,105815850,24250,24250,24250,24250,13
|
||||
20250429,093600,105500600,24250,24250,24250,24250,0
|
||||
20250429,093500,105500600,24250,24250,24250,24250,0
|
||||
20250429,093400,105500600,24250,24250,24250,24250,100
|
||||
20250429,093300,103075600,24200,24250,24250,24200,11
|
||||
20250429,093200,102808900,24250,24250,24250,24250,2
|
||||
20250429,093100,102760400,24250,24250,24250,24250,3
|
||||
20250429,093000,102687650,24250,24250,24250,24250,4
|
||||
20250429,092900,102590650,24250,24250,24250,24250,2
|
||||
20250429,092800,102542150,24200,24275,24275,24200,409
|
||||
20250429,092700,92614000,24250,24250,24250,24250,20
|
||||
20250429,092600,92129000,24400,24300,24400,24300,243
|
||||
20250429,092500,86214450,24350,24250,24350,24200,134
|
||||
20250429,092400,82960050,24250,24250,24250,24250,4
|
||||
20250429,092300,82863050,24300,24300,24300,24300,0
|
||||
20250429,092200,82863050,24300,24250,24350,24250,214
|
||||
20250429,092100,77671650,24200,24200,24200,24200,32
|
||||
20250429,092000,76897250,24250,24250,24250,24250,0
|
||||
20250429,091900,76897250,24250,24250,24250,24250,3
|
||||
20250429,091800,76824500,24200,24200,24200,24200,0
|
||||
20250429,091700,76824500,24200,24200,24200,24200,704
|
||||
20250429,091600,59787700,24200,24200,24200,24200,6
|
||||
20250429,091500,59642500,24250,24250,24250,24250,0
|
||||
20250429,091400,59642500,24250,24250,24250,24250,10
|
||||
20250429,091300,59400000,24200,24200,24200,24200,183
|
||||
20250429,091200,54971400,24250,24250,24250,24250,1
|
||||
20250429,091100,54947150,24250,24200,24250,24200,1000
|
||||
20250429,091000,30740150,24200,24250,24250,24200,67
|
||||
20250429,090900,29118350,24050,24200,24250,24050,100
|
||||
20250429,090800,26700400,24150,24150,24150,24150,2
|
||||
20250429,090700,26652100,24150,24250,24250,24150,116
|
||||
20250429,090600,23847650,24300,24300,24300,24300,0
|
||||
20250429,090500,23847650,24300,24250,24400,24250,764
|
||||
20250429,090400,5314100,24300,24300,24300,24300,47
|
||||
20250429,090300,4172000,24450,24450,24450,24450,2
|
||||
20250429,090200,4123100,24450,24450,24450,24400,34
|
||||
20250429,090100,3292850,24450,24450,24450,24450,1
|
||||
20250429,090000,3268400,24400,24300,24400,24300,134
|
||||
|
Reference in New Issue
Block a user