Update 2025-04-29 2740 candle_min
This commit is contained in:
644
089010/min/candle-20250429.csv
Normal file
644
089010/min/candle-20250429.csv
Normal file
@@ -0,0 +1,644 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,194200,3324450600,22350,22350,22350,22350,3470
|
||||
20250429,194100,3324450600,22350,22350,22350,22350,0
|
||||
20250429,194000,3324450600,22350,22350,22350,22350,0
|
||||
20250429,193900,3324450600,22350,22350,22350,22350,0
|
||||
20250429,193800,3324450600,22350,22350,22350,22350,0
|
||||
20250429,193700,3324450600,22350,22350,22350,22350,0
|
||||
20250429,193600,3324450600,22350,22350,22350,22350,0
|
||||
20250429,193500,3324450600,22350,22350,22350,22350,0
|
||||
20250429,193400,3324450600,22350,22350,22350,22350,0
|
||||
20250429,193300,3324450600,22350,22350,22350,22350,0
|
||||
20250429,193200,3324450600,22350,22350,22350,22350,0
|
||||
20250429,193100,3324450600,22350,22350,22350,22350,0
|
||||
20250429,193000,3324450600,22350,22350,22350,22350,0
|
||||
20250429,192900,3324450600,22350,22350,22350,22350,0
|
||||
20250429,192800,3324450600,22350,22350,22350,22350,0
|
||||
20250429,192700,3324450600,22350,22350,22350,22350,0
|
||||
20250429,192600,3324450600,22350,22350,22350,22350,0
|
||||
20250429,192500,3324450600,22350,22350,22350,22350,0
|
||||
20250429,192400,3324450600,22350,22350,22350,22350,0
|
||||
20250429,192300,3324450600,22350,22350,22350,22350,0
|
||||
20250429,192200,3324450600,22350,22350,22350,22350,0
|
||||
20250429,192100,3324450600,22350,22350,22350,22350,0
|
||||
20250429,192000,3324450600,22350,22350,22350,22350,0
|
||||
20250429,191900,3324450600,22350,22350,22350,22350,0
|
||||
20250429,191800,3324450600,22350,22350,22350,22350,0
|
||||
20250429,191700,3324450600,22350,22350,22350,22350,0
|
||||
20250429,191600,3324450600,22350,22350,22350,22350,0
|
||||
20250429,191500,3324450600,22350,22350,22350,22350,0
|
||||
20250429,191400,3324450600,22350,22350,22350,22350,0
|
||||
20250429,191300,3324450600,22350,22350,22350,22350,0
|
||||
20250429,191200,3324450600,22350,22350,22350,22350,3470
|
||||
20250429,191100,3324450600,22350,22350,22350,22350,0
|
||||
20250429,191000,3324450600,22350,22350,22350,22350,0
|
||||
20250429,190900,3324450600,22350,22350,22350,22350,0
|
||||
20250429,190800,3324450600,22350,22350,22350,22350,0
|
||||
20250429,190700,3324450600,22350,22350,22350,22350,0
|
||||
20250429,190600,3324450600,22350,22350,22350,22350,0
|
||||
20250429,190500,3324450600,22350,22350,22350,22350,0
|
||||
20250429,190400,3324450600,22350,22350,22350,22350,0
|
||||
20250429,190300,3324450600,22350,22350,22350,22350,0
|
||||
20250429,190200,3324450600,22350,22350,22350,22350,0
|
||||
20250429,190100,3324450600,22350,22350,22350,22350,0
|
||||
20250429,190000,3324450600,22350,22350,22350,22350,0
|
||||
20250429,185900,3324450600,22350,22350,22350,22350,0
|
||||
20250429,185800,3324450600,22350,22350,22350,22350,0
|
||||
20250429,185700,3324450600,22350,22350,22350,22350,0
|
||||
20250429,185600,3324450600,22350,22350,22350,22350,0
|
||||
20250429,185500,3324450600,22350,22350,22350,22350,0
|
||||
20250429,185400,3324450600,22350,22350,22350,22350,0
|
||||
20250429,185300,3324450600,22350,22350,22350,22350,0
|
||||
20250429,185200,3324450600,22350,22350,22350,22350,0
|
||||
20250429,185100,3324450600,22350,22350,22350,22350,0
|
||||
20250429,185000,3324450600,22350,22350,22350,22350,0
|
||||
20250429,184900,3324450600,22350,22350,22350,22350,0
|
||||
20250429,184800,3324450600,22350,22350,22350,22350,0
|
||||
20250429,184700,3324450600,22350,22350,22350,22350,0
|
||||
20250429,184600,3324450600,22350,22350,22350,22350,0
|
||||
20250429,184500,3324450600,22350,22350,22350,22350,0
|
||||
20250429,184400,3324450600,22350,22350,22350,22350,0
|
||||
20250429,184300,3324450600,22350,22350,22350,22350,0
|
||||
20250429,184200,3324450600,22350,22350,22350,22350,3470
|
||||
20250429,184100,3324450600,22350,22350,22350,22350,0
|
||||
20250429,184000,3324450600,22350,22350,22350,22350,0
|
||||
20250429,183900,3324450600,22350,22350,22350,22350,0
|
||||
20250429,183800,3324450600,22350,22350,22350,22350,0
|
||||
20250429,183700,3324450600,22350,22350,22350,22350,0
|
||||
20250429,183600,3324450600,22350,22350,22350,22350,0
|
||||
20250429,183500,3324450600,22350,22350,22350,22350,0
|
||||
20250429,183400,3324450600,22350,22350,22350,22350,0
|
||||
20250429,183300,3324450600,22350,22350,22350,22350,0
|
||||
20250429,183200,3324450600,22350,22350,22350,22350,0
|
||||
20250429,183100,3324450600,22350,22350,22350,22350,0
|
||||
20250429,183000,3324450600,22350,22350,22350,22350,0
|
||||
20250429,182900,3324450600,22350,22350,22350,22350,0
|
||||
20250429,182800,3324450600,22350,22350,22350,22350,0
|
||||
20250429,182700,3324450600,22350,22350,22350,22350,0
|
||||
20250429,182600,3324450600,22350,22350,22350,22350,0
|
||||
20250429,182500,3324450600,22350,22350,22350,22350,0
|
||||
20250429,182400,3324450600,22350,22350,22350,22350,0
|
||||
20250429,182300,3324450600,22350,22350,22350,22350,0
|
||||
20250429,182200,3324450600,22350,22350,22350,22350,0
|
||||
20250429,182100,3324450600,22350,22350,22350,22350,0
|
||||
20250429,182000,3324450600,22350,22350,22350,22350,0
|
||||
20250429,181900,3324450600,22350,22350,22350,22350,0
|
||||
20250429,181800,3324450600,22350,22350,22350,22350,0
|
||||
20250429,181700,3324450600,22350,22350,22350,22350,0
|
||||
20250429,181600,3324450600,22350,22350,22350,22350,0
|
||||
20250429,181500,3324450600,22350,22350,22350,22350,0
|
||||
20250429,181400,3324450600,22350,22350,22350,22350,0
|
||||
20250429,181300,3324450600,22350,22350,22350,22350,0
|
||||
20250429,181200,3324450600,22350,22350,22350,22350,3470
|
||||
20250429,181100,3324450600,22350,22350,22350,22350,0
|
||||
20250429,181000,3324450600,22350,22350,22350,22350,0
|
||||
20250429,180900,3324450600,22350,22350,22350,22350,0
|
||||
20250429,180800,3324450600,22350,22350,22350,22350,0
|
||||
20250429,180700,3324450600,22350,22350,22350,22350,0
|
||||
20250429,180600,3324450600,22350,22350,22350,22350,0
|
||||
20250429,180500,3324450600,22350,22350,22350,22350,0
|
||||
20250429,180400,3324450600,22350,22350,22350,22350,0
|
||||
20250429,180300,3324450600,22350,22350,22350,22350,0
|
||||
20250429,180200,3324450600,22350,22350,22350,22350,0
|
||||
20250429,180100,3324450600,22350,22350,22350,22350,0
|
||||
20250429,180000,3324450600,22350,22350,22350,22350,0
|
||||
20250429,175900,3324450600,22350,22350,22350,22350,0
|
||||
20250429,175800,3324450600,22350,22350,22350,22350,0
|
||||
20250429,175700,3324450600,22350,22350,22350,22350,0
|
||||
20250429,175600,3324450600,22350,22350,22350,22350,0
|
||||
20250429,175500,3324450600,22350,22350,22350,22350,0
|
||||
20250429,175400,3324450600,22350,22350,22350,22350,0
|
||||
20250429,175300,3324450600,22350,22350,22350,22350,0
|
||||
20250429,175200,3324450600,22350,22350,22350,22350,0
|
||||
20250429,175100,3324450600,22350,22350,22350,22350,0
|
||||
20250429,175000,3324450600,22350,22350,22350,22350,0
|
||||
20250429,174900,3324450600,22350,22350,22350,22350,0
|
||||
20250429,174800,3324450600,22350,22350,22350,22350,0
|
||||
20250429,174700,3324450600,22350,22350,22350,22350,0
|
||||
20250429,174600,3324450600,22350,22350,22350,22350,0
|
||||
20250429,174500,3324450600,22350,22350,22350,22350,0
|
||||
20250429,174400,3324450600,22350,22350,22350,22350,0
|
||||
20250429,174300,3324450600,22350,22350,22350,22350,0
|
||||
20250429,174200,3324450600,22350,22350,22350,22350,3470
|
||||
20250429,174100,3324450600,22350,22350,22350,22350,0
|
||||
20250429,174000,3324450600,22350,22350,22350,22350,0
|
||||
20250429,173900,3324450600,22350,22350,22350,22350,0
|
||||
20250429,173800,3324450600,22350,22350,22350,22350,0
|
||||
20250429,173700,3324450600,22350,22350,22350,22350,0
|
||||
20250429,173600,3324450600,22350,22350,22350,22350,0
|
||||
20250429,173500,3324450600,22350,22350,22350,22350,0
|
||||
20250429,173400,3324450600,22350,22350,22350,22350,0
|
||||
20250429,173300,3324450600,22350,22350,22350,22350,0
|
||||
20250429,173200,3324450600,22350,22350,22350,22350,0
|
||||
20250429,173100,3324450600,22350,22350,22350,22350,0
|
||||
20250429,173000,3324450600,22350,22350,22350,22350,0
|
||||
20250429,172900,3324450600,22350,22350,22350,22350,0
|
||||
20250429,172800,3324450600,22350,22350,22350,22350,0
|
||||
20250429,172700,3324450600,22350,22350,22350,22350,0
|
||||
20250429,172600,3324450600,22350,22350,22350,22350,0
|
||||
20250429,172500,3324450600,22350,22350,22350,22350,0
|
||||
20250429,172400,3324450600,22350,22350,22350,22350,0
|
||||
20250429,172300,3324450600,22350,22350,22350,22350,0
|
||||
20250429,172200,3324450600,22350,22350,22350,22350,0
|
||||
20250429,172100,3324450600,22350,22350,22350,22350,0
|
||||
20250429,172000,3324450600,22350,22350,22350,22350,0
|
||||
20250429,171900,3324450600,22350,22350,22350,22350,0
|
||||
20250429,171800,3324450600,22350,22350,22350,22350,0
|
||||
20250429,171700,3324450600,22350,22350,22350,22350,0
|
||||
20250429,171600,3324450600,22350,22350,22350,22350,0
|
||||
20250429,171500,3324450600,22350,22350,22350,22350,0
|
||||
20250429,171400,3324450600,22350,22350,22350,22350,0
|
||||
20250429,171300,3324450600,22350,22350,22350,22350,0
|
||||
20250429,171200,3324450600,22350,22350,22350,22350,3470
|
||||
20250429,171100,3324450600,22350,22350,22350,22350,0
|
||||
20250429,171000,3324450600,22350,22350,22350,22350,0
|
||||
20250429,170900,3324450600,22350,22350,22350,22350,0
|
||||
20250429,170800,3324450600,22350,22350,22350,22350,0
|
||||
20250429,170700,3324450600,22350,22350,22350,22350,0
|
||||
20250429,170600,3324450600,22350,22350,22350,22350,0
|
||||
20250429,170500,3324450600,22350,22350,22350,22350,0
|
||||
20250429,170400,3324450600,22350,22350,22350,22350,0
|
||||
20250429,170300,3324450600,22350,22350,22350,22350,0
|
||||
20250429,170200,3324450600,22350,22350,22350,22350,0
|
||||
20250429,170100,3324450600,22350,22350,22350,22350,0
|
||||
20250429,170000,3324450600,22350,22350,22350,22350,0
|
||||
20250429,165900,3324450600,22350,22350,22350,22350,0
|
||||
20250429,165800,3324450600,22350,22350,22350,22350,0
|
||||
20250429,165700,3324450600,22350,22350,22350,22350,0
|
||||
20250429,165600,3324450600,22350,22350,22350,22350,0
|
||||
20250429,165500,3324450600,22350,22350,22350,22350,0
|
||||
20250429,165400,3324450600,22350,22350,22350,22350,0
|
||||
20250429,165300,3324450600,22350,22350,22350,22350,0
|
||||
20250429,165200,3324450600,22350,22350,22350,22350,0
|
||||
20250429,165100,3324450600,22350,22350,22350,22350,0
|
||||
20250429,165000,3324450600,22350,22350,22350,22350,0
|
||||
20250429,164900,3324450600,22350,22350,22350,22350,0
|
||||
20250429,164800,3324450600,22350,22350,22350,22350,0
|
||||
20250429,164700,3324450600,22350,22350,22350,22350,0
|
||||
20250429,164600,3324450600,22350,22350,22350,22350,0
|
||||
20250429,164500,3324450600,22350,22350,22350,22350,0
|
||||
20250429,164400,3324450600,22350,22350,22350,22350,0
|
||||
20250429,164300,3324450600,22350,22350,22350,22350,0
|
||||
20250429,164200,3324450600,22350,22350,22350,22350,3470
|
||||
20250429,164100,3324450600,22350,22350,22350,22350,0
|
||||
20250429,164000,3324450600,22350,22350,22350,22350,0
|
||||
20250429,163900,3324450600,22350,22350,22350,22350,0
|
||||
20250429,163800,3324450600,22350,22350,22350,22350,0
|
||||
20250429,163700,3324450600,22350,22350,22350,22350,0
|
||||
20250429,163600,3324450600,22350,22350,22350,22350,0
|
||||
20250429,163500,3324450600,22350,22350,22350,22350,0
|
||||
20250429,163400,3324450600,22350,22350,22350,22350,0
|
||||
20250429,163300,3324450600,22350,22350,22350,22350,0
|
||||
20250429,163200,3324450600,22350,22350,22350,22350,0
|
||||
20250429,163100,3324450600,22350,22350,22350,22350,0
|
||||
20250429,163000,3324450600,22350,22350,22350,22350,0
|
||||
20250429,162900,3324450600,22350,22350,22350,22350,0
|
||||
20250429,162800,3324450600,22350,22350,22350,22350,0
|
||||
20250429,162700,3324450600,22350,22350,22350,22350,0
|
||||
20250429,162600,3324450600,22350,22350,22350,22350,0
|
||||
20250429,162500,3324450600,22350,22350,22350,22350,0
|
||||
20250429,162400,3324450600,22350,22350,22350,22350,0
|
||||
20250429,162300,3324450600,22350,22350,22350,22350,0
|
||||
20250429,162200,3324450600,22350,22350,22350,22350,0
|
||||
20250429,162100,3324450600,22350,22350,22350,22350,0
|
||||
20250429,162000,3324450600,22350,22350,22350,22350,0
|
||||
20250429,161900,3324450600,22350,22350,22350,22350,0
|
||||
20250429,161800,3324450600,22350,22350,22350,22350,0
|
||||
20250429,161700,3324450600,22350,22350,22350,22350,0
|
||||
20250429,161600,3324450600,22350,22350,22350,22350,0
|
||||
20250429,161500,3324450600,22350,22350,22350,22350,0
|
||||
20250429,161400,3324450600,22350,22350,22350,22350,0
|
||||
20250429,161300,3324450600,22350,22350,22350,22350,0
|
||||
20250429,161200,3324450600,22350,22350,22350,22350,3470
|
||||
20250429,161100,3324450600,22350,22350,22350,22350,0
|
||||
20250429,161000,3324450600,22350,22350,22350,22350,0
|
||||
20250429,160900,3324450600,22350,22350,22350,22350,0
|
||||
20250429,160800,3324450600,22350,22350,22350,22350,0
|
||||
20250429,160700,3324450600,22350,22350,22350,22350,0
|
||||
20250429,160600,3324450600,22350,22350,22350,22350,0
|
||||
20250429,160500,3324450600,22350,22350,22350,22350,0
|
||||
20250429,160400,3324450600,22350,22350,22350,22350,0
|
||||
20250429,160300,3324450600,22350,22350,22350,22350,0
|
||||
20250429,160200,3324450600,22350,22350,22350,22350,0
|
||||
20250429,160100,3324450600,22350,22350,22350,22350,0
|
||||
20250429,160000,3324450600,22350,22350,22350,22350,0
|
||||
20250429,155900,3324450600,22350,22350,22350,22350,0
|
||||
20250429,155800,3324450600,22350,22350,22350,22350,0
|
||||
20250429,155700,3324450600,22350,22350,22350,22350,0
|
||||
20250429,155600,3324450600,22350,22350,22350,22350,0
|
||||
20250429,155500,3324450600,22350,22350,22350,22350,0
|
||||
20250429,155400,3324450600,22350,22350,22350,22350,0
|
||||
20250429,155300,3324450600,22350,22350,22350,22350,0
|
||||
20250429,155200,3324450600,22350,22350,22350,22350,0
|
||||
20250429,155100,3324450600,22350,22350,22350,22350,0
|
||||
20250429,155000,3324450600,22350,22350,22350,22350,0
|
||||
20250429,154900,3324450600,22350,22350,22350,22350,0
|
||||
20250429,154800,3324450600,22350,22350,22350,22350,0
|
||||
20250429,154700,3324450600,22350,22350,22350,22350,0
|
||||
20250429,154600,3324450600,22350,22350,22350,22350,0
|
||||
20250429,154500,3324450600,22350,22350,22350,22350,0
|
||||
20250429,154400,3324450600,22350,22350,22350,22350,0
|
||||
20250429,154300,3324450600,22350,22350,22350,22350,0
|
||||
20250429,154200,3324450600,22350,22350,22350,22350,3470
|
||||
20250429,154100,3324450600,22350,22350,22350,22350,0
|
||||
20250429,154000,3324450600,22350,22350,22350,22350,0
|
||||
20250429,153900,3324450600,22350,22350,22350,22350,0
|
||||
20250429,153800,3324450600,22350,22350,22350,22350,0
|
||||
20250429,153700,3324450600,22350,22350,22350,22350,0
|
||||
20250429,153600,3324450600,22350,22350,22350,22350,0
|
||||
20250429,153500,3324450600,22350,22350,22350,22350,0
|
||||
20250429,153400,3324450600,22350,22350,22350,22350,0
|
||||
20250429,153300,3324450600,22350,22350,22350,22350,0
|
||||
20250429,153200,3324450600,22350,22350,22350,22350,0
|
||||
20250429,153100,3324450600,22350,22350,22350,22350,0
|
||||
20250429,153000,3324450600,22350,22350,22350,22350,3470
|
||||
20250429,152900,3246896100,22400,22400,22400,22400,0
|
||||
20250429,152800,3246896100,22400,22400,22400,22400,0
|
||||
20250429,152700,3246896100,22400,22400,22400,22400,0
|
||||
20250429,152600,3246896100,22400,22400,22400,22400,0
|
||||
20250429,152500,3246896100,22400,22400,22400,22400,0
|
||||
20250429,152400,3246896100,22400,22400,22400,22400,0
|
||||
20250429,152300,3246896100,22400,22400,22400,22400,0
|
||||
20250429,152200,3246896100,22400,22400,22400,22400,0
|
||||
20250429,152100,3246896100,22400,22400,22400,22400,0
|
||||
20250429,152000,3246896100,22400,22400,22400,22400,0
|
||||
20250429,151900,3246896100,22400,22400,22400,22400,18
|
||||
20250429,151800,3246492900,22400,22350,22400,22350,110
|
||||
20250429,151700,3244034350,22400,22375,22400,22375,158
|
||||
20250429,151600,3240496275,22375,22400,22400,22375,15
|
||||
20250429,151500,3240160400,22450,22400,22450,22350,29
|
||||
20250429,151400,3239510600,22400,22400,22400,22350,508
|
||||
20250429,151300,3228134900,22350,22350,22350,22350,422
|
||||
20250429,151200,3218703200,22400,22400,22400,22400,0
|
||||
20250429,151100,3218703200,22400,22350,22400,22350,173
|
||||
20250429,151000,3214828750,22350,22400,22400,22300,212
|
||||
20250429,150900,3210095650,22450,22350,22450,22350,949
|
||||
20250429,150800,3188834100,22350,22350,22350,22300,224
|
||||
20250429,150700,3183830550,22400,22400,22400,22400,36
|
||||
20250429,150600,3183024150,22400,22400,22400,22350,260
|
||||
20250429,150500,3177205150,22350,22350,22350,22350,550
|
||||
20250429,150400,3164912650,22350,22350,22400,22350,229
|
||||
20250429,150300,3159786600,22350,22400,22400,22350,75
|
||||
20250429,150200,3158109950,22400,22400,22400,22400,111
|
||||
20250429,150100,3155623550,22400,22350,22400,22350,173
|
||||
20250429,150000,3151748850,22400,22400,22400,22350,37
|
||||
20250429,145900,3150920800,22400,22400,22400,22350,399
|
||||
20250429,145800,3141983350,22400,22400,22400,22400,466
|
||||
20250429,145700,3131544950,22450,22450,22450,22450,942
|
||||
20250429,145600,3110397050,22450,22450,22450,22450,158
|
||||
20250429,145500,3106849950,22450,22450,22450,22400,231
|
||||
20250429,145400,3101675250,22450,22450,22450,22400,225
|
||||
20250429,145300,3096624250,22450,22500,22500,22450,30
|
||||
20250429,145200,3095949750,22500,22500,22500,22500,0
|
||||
20250429,145100,3095949750,22500,22450,22500,22400,160
|
||||
20250429,145000,3092357750,22450,22400,22450,22400,55
|
||||
20250429,144900,3091123250,22450,22450,22500,22450,161
|
||||
20250429,144800,3087508750,22500,22500,22500,22500,0
|
||||
20250429,144700,3087508750,22500,22500,22500,22500,20
|
||||
20250429,144600,3087058750,22500,22450,22500,22450,162
|
||||
20250429,144500,3083421800,22450,22450,22450,22450,168
|
||||
20250429,144400,3079650200,22450,22450,22450,22400,235
|
||||
20250429,144300,3074375750,22450,22450,22450,22450,158
|
||||
20250429,144200,3070828650,22450,22400,22450,22400,75
|
||||
20250429,144100,3069148600,22400,22450,22450,22400,667
|
||||
20250429,144000,3054199950,22450,22450,22450,22450,5
|
||||
20250429,143900,3054087700,22400,22400,22400,22400,128
|
||||
20250429,143800,3051220500,22450,22450,22450,22450,158
|
||||
20250429,143700,3047673400,22450,22450,22450,22450,0
|
||||
20250429,143600,3047673400,22450,22450,22450,22450,190
|
||||
20250429,143500,3043407900,22450,22500,22500,22400,403
|
||||
20250429,143400,3034364550,22450,22450,22450,22450,65
|
||||
20250429,143300,3032905300,22550,22550,22550,22550,159
|
||||
20250429,143200,3029319850,22500,22500,22500,22500,105
|
||||
20250429,143100,3026957350,22500,22500,22500,22500,175
|
||||
20250429,143000,3023019850,22500,22500,22500,22500,2
|
||||
20250429,142900,3022974850,22500,22500,22500,22500,4
|
||||
20250429,142800,3022884850,22500,22500,22500,22500,162
|
||||
20250429,142700,3019239850,22500,22500,22500,22500,81
|
||||
20250429,142600,3017417350,22550,22550,22550,22550,181
|
||||
20250429,142500,3013335800,22550,22500,22550,22500,64
|
||||
20250429,142400,3011893600,22500,22550,22550,22500,30
|
||||
20250429,142300,3011218550,22550,22550,22550,22550,165
|
||||
20250429,142200,3007497800,22550,22550,22550,22550,2
|
||||
20250429,142100,3007452700,22500,22550,22550,22450,227
|
||||
20250429,142000,3002339800,22500,22550,22600,22450,983
|
||||
20250429,141900,2980224750,22600,22600,22600,22600,1
|
||||
20250429,141800,2980202150,22575,22550,22600,22550,310
|
||||
20250429,141700,2973202500,22550,22550,22550,22550,13
|
||||
20250429,141600,2972909350,22550,22550,22550,22550,9
|
||||
20250429,141500,2972706400,22550,22550,22550,22550,171
|
||||
20250429,141400,2968850350,22500,22550,22600,22500,183
|
||||
20250429,141300,2964723850,22550,22550,22600,22550,263
|
||||
20250429,141200,2958785250,22550,22550,22550,22500,378
|
||||
20250429,141100,2950262250,22600,22550,22600,22550,805
|
||||
20250429,141000,2932078250,22550,22550,22550,22550,162
|
||||
20250429,140900,2928425150,22550,22550,22550,22550,41
|
||||
20250429,140800,2927500600,22500,22600,22600,22500,170
|
||||
20250429,140700,2923659700,22600,22500,22600,22500,573
|
||||
20250429,140600,2910739350,22500,22500,22500,22500,1
|
||||
20250429,140500,2910716850,22550,22500,22550,22500,257
|
||||
20250429,140400,2904926500,22600,22450,22600,22400,633
|
||||
20250429,140300,2890656400,22500,22500,22500,22500,158
|
||||
20250429,140200,2887101400,22450,22550,22550,22450,20
|
||||
20250429,140100,2886651850,22550,22550,22550,22550,0
|
||||
20250429,140000,2886651850,22550,22550,22550,22550,160
|
||||
20250429,135900,2883043850,22550,22450,22550,22450,1301
|
||||
20250429,135800,2853750000,22500,22450,22500,22450,208
|
||||
20250429,135700,2849072450,22450,22450,22450,22450,76
|
||||
20250429,135600,2847366250,22500,22500,22500,22500,10
|
||||
20250429,135500,2847141250,22500,22450,22500,22450,2340
|
||||
20250429,135400,2794608100,22500,22500,22500,22450,479
|
||||
20250429,135300,2783846650,22500,22550,22550,22500,427
|
||||
20250429,135200,2774231300,22550,22550,22550,22550,0
|
||||
20250429,135100,2774231300,22550,22550,22550,22550,106
|
||||
20250429,135000,2771841000,22550,22550,22550,22500,298
|
||||
20250429,134900,2765125500,22600,22550,22600,22550,42
|
||||
20250429,134800,2764178350,22550,22550,22550,22550,175
|
||||
20250429,134700,2760232100,22550,22600,22600,22550,262
|
||||
20250429,134600,2754316050,22550,22550,22550,22550,53
|
||||
20250429,134500,2753120900,22600,22550,22600,22550,166
|
||||
20250429,134400,2749377150,22550,22550,22550,22550,0
|
||||
20250429,134300,2749377150,22550,22550,22550,22550,1
|
||||
20250429,134200,2749354600,22550,22550,22550,22550,379
|
||||
20250429,134100,2740808150,22550,22550,22550,22550,53
|
||||
20250429,134000,2739613000,22550,22550,22550,22550,159
|
||||
20250429,133900,2736027550,22550,22550,22550,22550,1
|
||||
20250429,133800,2736005000,22550,22450,22550,22400,599
|
||||
20250429,133700,2722528500,22400,22450,22500,22400,435
|
||||
20250429,133600,2712755100,22500,22550,22550,22500,25
|
||||
20250429,133500,2712192200,22550,22550,22550,22550,164
|
||||
20250429,133400,2708494000,22550,22500,22550,22500,110
|
||||
20250429,133300,2706018950,22500,22500,22500,22500,34
|
||||
20250429,133200,2705253950,22500,22450,22500,22450,21
|
||||
20250429,133100,2704782450,22550,22500,22600,22450,861
|
||||
20250429,133000,2685386450,22500,22550,22550,22500,278
|
||||
20250429,132900,2679123550,22500,22550,22550,22500,292
|
||||
20250429,132800,2672549150,22550,22550,22550,22550,37
|
||||
20250429,132700,2671714800,22550,22550,22600,22550,160
|
||||
20250429,132600,2668106750,22600,22550,22600,22550,34
|
||||
20250429,132500,2667340000,22600,22550,22600,22550,132
|
||||
20250429,132400,2664363300,22500,22550,22550,22500,61
|
||||
20250429,132300,2662990550,22500,22500,22500,22450,359
|
||||
20250429,132200,2654924650,22500,22500,22500,22500,36
|
||||
20250429,132100,2654114650,22400,22450,22500,22400,473
|
||||
20250429,132000,2643501350,22500,22500,22500,22500,0
|
||||
20250429,131900,2643501350,22500,22500,22500,22500,158
|
||||
20250429,131800,2639946350,22500,22500,22500,22500,2
|
||||
20250429,131700,2639901350,22500,22500,22500,22500,189
|
||||
20250429,131600,2635648850,22500,22500,22500,22500,0
|
||||
20250429,131500,2635648850,22500,22450,22500,22450,226
|
||||
20250429,131400,2630566700,22500,22450,22500,22450,489
|
||||
20250429,131300,2619580800,22450,22500,22500,22450,15
|
||||
20250429,131200,2619243800,22500,22500,22500,22500,158
|
||||
20250429,131100,2615688800,22500,22500,22500,22500,103
|
||||
20250429,131000,2613371300,22550,22550,22550,22550,0
|
||||
20250429,130900,2613371300,22550,22550,22600,22550,322
|
||||
20250429,130800,2606102350,22550,22550,22550,22550,4
|
||||
20250429,130700,2606012150,22550,22550,22550,22550,32
|
||||
20250429,130600,2605290550,22550,22550,22550,22550,1
|
||||
20250429,130500,2605268000,22550,22550,22550,22550,9
|
||||
20250429,130400,2605065050,22600,22500,22600,22500,161
|
||||
20250429,130300,2601426750,22550,22600,22600,22550,92
|
||||
20250429,130200,2599351850,22550,22550,22550,22550,71
|
||||
20250429,130100,2597750800,22500,22500,22500,22500,0
|
||||
20250429,130000,2597750800,22500,22450,22600,22450,23
|
||||
20250429,125900,2597233750,22450,22500,22550,22450,1054
|
||||
20250429,125800,2573489150,22550,22550,22550,22500,24
|
||||
20250429,125700,2572949050,22550,22550,22550,22550,193
|
||||
20250429,125600,2568596900,22500,22450,22500,22450,114
|
||||
20250429,125500,2566034000,22450,22500,22500,22450,390
|
||||
20250429,125400,2557267400,22500,22500,22500,22500,101
|
||||
20250429,125300,2554994900,22450,22450,22450,22450,0
|
||||
20250429,125200,2554994900,22450,22500,22500,22450,360
|
||||
20250429,125100,2546902900,22550,22500,22550,22500,258
|
||||
20250429,125000,2541090050,22500,22550,22600,22500,260
|
||||
20250429,124900,2535228800,22600,22600,22625,22600,590
|
||||
20250429,124800,2521892550,22500,22550,22550,22500,11
|
||||
20250429,124700,2521645000,22550,22450,22550,22450,310
|
||||
20250429,124600,2514683200,22450,22500,22550,22450,292
|
||||
20250429,124500,2508111650,22500,22500,22500,22500,69
|
||||
20250429,124400,2506559150,22550,22500,22550,22400,958
|
||||
20250429,124300,2485025900,22500,22550,22550,22500,78
|
||||
20250429,124200,2483269300,22550,22550,22550,22550,115
|
||||
20250429,124100,2480676050,22550,22550,22550,22500,64
|
||||
20250429,124000,2479235100,22500,22500,22500,22500,10
|
||||
20250429,123900,2479010100,22500,22550,22550,22500,390
|
||||
20250429,123800,2470227250,22500,22500,22500,22500,30
|
||||
20250429,123700,2469552250,22550,22550,22550,22550,109
|
||||
20250429,123600,2467094300,22550,22550,22550,22550,49
|
||||
20250429,123500,2465989350,22500,22500,22500,22500,27
|
||||
20250429,123400,2465381850,22500,22550,22550,22500,394
|
||||
20250429,123300,2456504600,22550,22550,22550,22550,5
|
||||
20250429,123200,2456391850,22550,22550,22550,22550,0
|
||||
20250429,123100,2456391850,22550,22500,22550,22500,542
|
||||
20250429,123000,2444169800,22550,22500,22550,22500,24
|
||||
20250429,122900,2443628850,22600,22600,22600,22600,158
|
||||
20250429,122800,2440058050,22550,22550,22550,22550,267
|
||||
20250429,122700,2434037200,22550,22550,22550,22550,0
|
||||
20250429,122600,2434037200,22550,22550,22600,22500,1478
|
||||
20250429,122500,2400733000,22550,22500,22550,22500,64
|
||||
20250429,122400,2399291500,22550,22600,22600,22550,241
|
||||
20250429,122300,2393854700,22600,22600,22600,22550,168
|
||||
20250429,122200,2390058150,22600,22550,22600,22550,401
|
||||
20250429,122100,2380998600,22600,22600,22600,22600,158
|
||||
20250429,122000,2377427800,22550,22550,22600,22550,22
|
||||
20250429,121900,2376931650,22600,22600,22600,22600,0
|
||||
20250429,121800,2376931650,22600,22600,22600,22600,157
|
||||
20250429,121700,2373383450,22600,22600,22600,22600,0
|
||||
20250429,121600,2373383450,22600,22600,22650,22500,1683
|
||||
20250429,121500,2335497550,22550,22550,22550,22550,140
|
||||
20250429,121400,2332340550,22600,22600,22600,22600,93
|
||||
20250429,121300,2330238750,22600,22600,22600,22550,163
|
||||
20250429,121200,2326559850,22600,22600,22600,22600,6
|
||||
20250429,121100,2326424250,22650,22550,22650,22550,160
|
||||
20250429,121000,2322800350,22550,22600,22600,22550,125
|
||||
20250429,120900,2319975850,22600,22600,22600,22600,32
|
||||
20250429,120800,2319252650,22600,22550,22600,22550,217
|
||||
20250429,120700,2314354550,22550,22600,22600,22550,169
|
||||
20250429,120600,2310535200,22600,22600,22650,22600,181
|
||||
20250429,120500,2306439600,22600,22600,22600,22600,5
|
||||
20250429,120400,2306326600,22600,22600,22600,22600,296
|
||||
20250429,120300,2299637000,22550,22500,22550,22500,97
|
||||
20250429,120200,2297450150,22500,22500,22500,22500,165
|
||||
20250429,120100,2293737650,22550,22600,22600,22550,327
|
||||
20250429,120000,2286355950,22600,22550,22600,22550,74
|
||||
20250429,115900,2284687000,22550,22550,22550,22550,90
|
||||
20250429,115800,2282657500,22600,22600,22600,22600,159
|
||||
20250429,115700,2279064100,22600,22600,22600,22600,10
|
||||
20250429,115600,2278838100,22600,22600,22600,22600,201
|
||||
20250429,115500,2274295500,22600,22450,22650,22450,608
|
||||
20250429,115400,2260556100,22500,22600,22600,22500,941
|
||||
20250429,115300,2239356950,22600,22650,22650,22600,235
|
||||
20250429,115200,2234034700,22650,22650,22650,22650,50
|
||||
20250429,115100,2232902200,22700,22700,22700,22700,0
|
||||
20250429,115000,2232902200,22700,22650,22700,22650,183
|
||||
20250429,114900,2228749350,22650,22700,22700,22650,57
|
||||
20250429,114800,2227458250,22650,22700,22700,22650,165
|
||||
20250429,114700,2223713150,22650,22700,22700,22650,283
|
||||
20250429,114600,2217296550,22700,22650,22750,22650,2684
|
||||
20250429,114500,2156307700,22700,22650,22700,22650,420
|
||||
20250429,114400,2146785600,22700,22600,22700,22550,1011
|
||||
20250429,114300,2123972200,22650,22650,22700,22650,794
|
||||
20250429,114200,2105965750,22650,22700,22700,22650,102
|
||||
20250429,114100,2103650400,22700,22700,22700,22650,459
|
||||
20250429,114000,2093240650,22700,22700,22750,22700,375
|
||||
20250429,113900,2084720250,22700,22700,22700,22700,701
|
||||
20250429,113800,2068807550,22750,22700,22800,22700,967
|
||||
20250429,113700,2046807300,22700,22650,22700,22650,485
|
||||
20250429,113600,2035813450,22750,22650,22750,22650,858
|
||||
20250429,113500,2016353050,22650,22650,22700,22650,1095
|
||||
20250429,113400,1991550600,22650,22700,22700,22650,248
|
||||
20250429,113300,1985928600,22700,22750,22750,22700,1090
|
||||
20250429,113200,1961165200,22750,22650,22750,22650,2183
|
||||
20250429,113100,1911621600,22650,22600,22650,22600,972
|
||||
20250429,113000,1889643600,22700,22650,22700,22650,1187
|
||||
20250429,112900,1862758000,22700,22650,22700,22600,702
|
||||
20250429,112800,1846857200,22650,22600,22650,22600,1049
|
||||
20250429,112700,1823110950,22550,22550,22600,22550,752
|
||||
20250429,112600,1806145450,22600,22600,22600,22550,144
|
||||
20250429,112500,1802893400,22600,22600,22650,22600,563
|
||||
20250429,112400,1790161700,22600,22600,22650,22600,83
|
||||
20250429,112300,1788285450,22650,22600,22700,22600,3417
|
||||
20250429,112200,1710925800,22600,22550,22600,22550,338
|
||||
20250429,112100,1703296000,22550,22550,22550,22500,1116
|
||||
20250429,112000,1678138000,22600,22550,22600,22500,1445
|
||||
20250429,111900,1645504600,22500,22525,22550,22500,1065
|
||||
20250429,111800,1621526200,22550,22500,22550,22450,437
|
||||
20250429,111700,1611688150,22550,22500,22600,22500,1406
|
||||
20250429,111600,1580035950,22500,22450,22600,22450,3226
|
||||
20250429,111500,1507357300,22450,22500,22500,22450,757
|
||||
20250429,111400,1490354750,22500,22500,22500,22500,195
|
||||
20250429,111300,1485967250,22500,22550,22550,22500,2872
|
||||
20250429,111200,1421323300,22550,22500,22600,22500,2757
|
||||
20250429,111100,1359171150,22500,22400,22500,22400,1719
|
||||
20250429,111000,1320518200,22400,22350,22400,22300,1410
|
||||
20250429,110900,1289004850,22350,22400,22400,22350,424
|
||||
20250429,110800,1279525800,22400,22550,22550,22400,583
|
||||
20250429,110700,1266431950,22500,22400,22700,22400,4744
|
||||
20250429,110600,1159532900,22400,22400,22400,22300,428
|
||||
20250429,110500,1149947900,22400,22400,22400,22400,291
|
||||
20250429,110400,1143429500,22350,22400,22400,22350,15
|
||||
20250429,110300,1143094150,22400,22200,22650,22200,4504
|
||||
20250429,110200,1042157250,22200,22200,22200,22200,127
|
||||
20250429,110100,1039337850,22200,22150,22250,22150,700
|
||||
20250429,110000,1023809850,22150,22200,22200,22150,956
|
||||
20250429,105900,1002634400,22200,22200,22200,22200,115
|
||||
20250429,105800,1000081400,22200,22150,22200,22150,83
|
||||
20250429,105700,998241800,22150,22200,22200,22150,415
|
||||
20250429,105600,989040050,22200,22200,22200,22200,141
|
||||
20250429,105500,985909850,22200,22150,22250,22150,519
|
||||
20250429,105400,974388050,22250,22200,22250,22200,47
|
||||
20250429,105300,973344550,22250,22250,22250,22250,31
|
||||
20250429,105200,972654800,22200,22150,22200,22150,843
|
||||
20250429,105100,953943950,22150,22150,22150,22150,178
|
||||
20250429,105000,950001250,22150,22100,22150,22100,36
|
||||
20250429,104900,949205150,22100,22100,22100,22100,13
|
||||
20250429,104800,948917850,22050,22100,22100,22050,520
|
||||
20250429,104700,937438550,22100,22100,22100,22100,131
|
||||
20250429,104600,934543450,22100,22100,22100,22100,0
|
||||
20250429,104500,934543450,22100,22100,22150,22100,1017
|
||||
20250429,104400,912042700,22100,22100,22100,22100,1
|
||||
20250429,104300,912020600,22050,22050,22050,21950,261
|
||||
20250429,104200,906266050,22050,22050,22050,22050,5
|
||||
20250429,104100,906155800,22000,22000,22000,22000,475
|
||||
20250429,104000,895705800,22000,22000,22000,22000,7
|
||||
20250429,103900,895551800,21950,22000,22000,21950,242
|
||||
20250429,103800,890239350,22000,22000,22000,22000,22
|
||||
20250429,103700,889755350,21950,21950,21950,21950,5
|
||||
20250429,103600,889645600,21950,21950,21950,21950,39
|
||||
20250429,103500,888789550,21950,21950,21950,21950,2
|
||||
20250429,103400,888745650,22000,22000,22000,22000,593
|
||||
20250429,103300,875699650,22050,22000,22050,22000,56
|
||||
20250429,103200,874467350,22000,22000,22050,22000,160
|
||||
20250429,103100,870943350,22050,22050,22050,22050,231
|
||||
20250429,103000,865849800,22050,22050,22050,22050,366
|
||||
20250429,102900,857779500,22050,22050,22050,22050,22
|
||||
20250429,102800,857294400,22050,22050,22100,22050,203
|
||||
20250429,102700,852818200,22100,22100,22100,22100,1
|
||||
20250429,102600,852796100,22000,22100,22100,22000,1282
|
||||
20250429,102500,824528300,22100,22100,22100,22100,30
|
||||
20250429,102400,823865300,22100,22100,22100,22100,52
|
||||
20250429,102300,822716100,22100,22100,22100,22100,319
|
||||
20250429,102200,815666200,22100,22050,22100,22050,276
|
||||
20250429,102100,809580250,22050,22100,22100,22050,3
|
||||
20250429,102000,809514050,22050,22050,22050,22050,330
|
||||
20250429,101900,802237550,22050,22000,22050,22000,283
|
||||
20250429,101800,795999150,22050,22000,22050,22000,334
|
||||
20250429,101700,788651050,22050,22050,22050,22050,40
|
||||
20250429,101600,787769050,22100,22050,22100,22050,293
|
||||
20250429,101500,781307900,22050,22050,22050,22050,106
|
||||
20250429,101400,778970600,22050,22050,22050,22050,13
|
||||
20250429,101300,778683950,22050,22050,22050,22050,200
|
||||
20250429,101200,774273950,22050,22000,22050,22000,835
|
||||
20250429,101100,755864000,22050,22000,22050,22000,132
|
||||
20250429,101000,752955800,22000,21900,22000,21800,1573
|
||||
20250429,100900,718438750,21900,21900,21950,21900,117
|
||||
20250429,100800,715873950,21900,21950,21950,21900,4
|
||||
20250429,100700,715786250,21950,21950,21950,21950,78
|
||||
20250429,100600,714074150,21950,21950,21950,21900,358
|
||||
20250429,100500,706216100,21900,21900,21900,21900,100
|
||||
20250429,100400,704026100,21900,21850,21900,21850,487
|
||||
20250429,100300,693370150,21800,21800,21800,21800,120
|
||||
20250429,100200,690754150,21850,21800,21850,21800,251
|
||||
20250429,100100,685282300,21850,21850,21850,21800,208
|
||||
20250429,100000,680745000,21850,21850,21850,21850,5
|
||||
20250429,095900,680635750,21850,21850,21850,21800,38
|
||||
20250429,095800,679805750,21850,21850,21900,21850,170
|
||||
20250429,095700,676091200,21900,21900,21900,21900,0
|
||||
20250429,095600,676091200,21900,21900,21900,21900,10
|
||||
20250429,095500,675872200,21900,21900,21900,21900,110
|
||||
20250429,095400,673463200,21900,21900,21900,21900,120
|
||||
20250429,095300,670835200,21900,21900,21900,21850,32
|
||||
20250429,095200,670134450,21850,21900,21900,21850,86
|
||||
20250429,095100,668255050,21900,21900,21900,21850,8
|
||||
20250429,095000,668080000,21800,21900,21900,21800,67
|
||||
20250429,094900,666619200,21900,21850,21950,21750,1133
|
||||
20250429,094800,641816300,21850,21750,21850,21750,682
|
||||
20250429,094700,626982600,21800,21800,21800,21750,134
|
||||
20250429,094600,624065150,21750,21800,21800,21750,250
|
||||
20250429,094500,618616800,21800,21800,21800,21750,131
|
||||
20250429,094400,615761400,21850,21850,21850,21850,1
|
||||
20250429,094300,615739550,21850,21800,21850,21800,150
|
||||
20250429,094200,612462150,21800,21800,21800,21800,106
|
||||
20250429,094100,610151350,21800,21800,21800,21800,4
|
||||
20250429,094000,610064150,21800,21800,21800,21800,1
|
||||
20250429,093900,610042350,21750,21800,21800,21750,175
|
||||
20250429,093800,606235900,21800,21800,21800,21800,1
|
||||
20250429,093700,606214100,21750,21750,21750,21750,100
|
||||
20250429,093600,604039100,21750,21875,21875,21750,230
|
||||
20250429,093500,599026950,21900,21850,21900,21850,168
|
||||
20250429,093400,595351150,21850,21850,21850,21850,1
|
||||
20250429,093300,595329300,21850,21850,21850,21700,1911
|
||||
20250429,093200,553667950,21900,21900,21900,21900,201
|
||||
20250429,093100,549266050,21850,21900,21900,21850,101
|
||||
20250429,093000,547056650,21950,21800,21950,21800,1503
|
||||
20250429,092900,514205950,21750,21800,21800,21750,179
|
||||
20250429,092800,510309050,21800,21800,21800,21800,291
|
||||
20250429,092700,503965250,21750,21750,21750,21650,346
|
||||
20250429,092600,496457350,21650,21650,21750,21650,334
|
||||
20250429,092500,489195250,21650,21700,21700,21650,131
|
||||
20250429,092400,486356300,21650,21700,21750,21650,1674
|
||||
20250429,092300,450102100,21700,21750,21750,21700,22
|
||||
20250429,092200,449624650,21700,21750,21800,21700,1730
|
||||
20250429,092100,412049600,21750,21800,21800,21750,417
|
||||
20250429,092000,402961550,21800,21700,21850,21700,744
|
||||
20250429,091900,386732350,21750,21800,21800,21750,744
|
||||
20250429,091800,370541300,21800,21800,21800,21750,586
|
||||
20250429,091700,357766700,21800,21850,21850,21800,307
|
||||
20250429,091600,351073800,21850,21850,21850,21850,7
|
||||
20250429,091500,350920850,21900,21800,21900,21800,134
|
||||
20250429,091400,347988450,21800,21800,21850,21800,317
|
||||
20250429,091300,341075850,21800,21850,21850,21800,397
|
||||
20250429,091200,332420550,21850,21900,21950,21850,534
|
||||
20250429,091100,320735600,21850,21850,21900,21800,73
|
||||
20250429,091000,319140800,21800,21850,21900,21800,784
|
||||
20250429,090900,302038450,21850,21850,21850,21800,479
|
||||
20250429,090800,291572400,21850,21850,21850,21800,1565
|
||||
20250429,090700,257389000,21850,21850,21900,21800,2222
|
||||
20250429,090600,208865200,21850,21900,21900,21850,102
|
||||
20250429,090500,206636450,21850,21950,21950,21850,109
|
||||
20250429,090400,204249700,21950,21900,21950,21850,746
|
||||
20250429,090300,187938250,21900,21900,21900,21900,13
|
||||
20250429,090200,187653550,21900,21900,21900,21850,179
|
||||
20250429,090100,183739850,21900,21850,22050,21800,4479
|
||||
20250429,090000,85280150,21850,21750,21900,21700,3917
|
||||
|
Reference in New Issue
Block a user