Update 2025-04-29 2740 candle_min
This commit is contained in:
652
099190/min/candle-20250429.csv
Normal file
652
099190/min/candle-20250429.csv
Normal file
@@ -0,0 +1,652 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,195000,4933114735,16820,16820,16820,16820,5402
|
||||
20250429,194900,4933114735,16820,16820,16820,16820,0
|
||||
20250429,194800,4933114735,16820,16820,16820,16820,0
|
||||
20250429,194700,4933114735,16820,16820,16820,16820,0
|
||||
20250429,194600,4933114735,16820,16820,16820,16820,0
|
||||
20250429,194500,4933114735,16820,16820,16820,16820,0
|
||||
20250429,194400,4933114735,16820,16820,16820,16820,0
|
||||
20250429,194300,4933114735,16820,16820,16820,16820,0
|
||||
20250429,194200,4933114735,16820,16820,16820,16820,0
|
||||
20250429,194100,4933114735,16820,16820,16820,16820,0
|
||||
20250429,194000,4933114735,16820,16820,16820,16820,0
|
||||
20250429,193900,4933114735,16820,16820,16820,16820,0
|
||||
20250429,193800,4933114735,16820,16820,16820,16820,0
|
||||
20250429,193700,4933114735,16820,16820,16820,16820,0
|
||||
20250429,193600,4933114735,16820,16820,16820,16820,0
|
||||
20250429,193500,4933114735,16820,16820,16820,16820,0
|
||||
20250429,193400,4933114735,16820,16820,16820,16820,0
|
||||
20250429,193300,4933114735,16820,16820,16820,16820,0
|
||||
20250429,193200,4933114735,16820,16820,16820,16820,0
|
||||
20250429,193100,4933114735,16820,16820,16820,16820,0
|
||||
20250429,193000,4933114735,16820,16820,16820,16820,0
|
||||
20250429,192900,4933114735,16820,16820,16820,16820,0
|
||||
20250429,192800,4933114735,16820,16820,16820,16820,0
|
||||
20250429,192700,4933114735,16820,16820,16820,16820,0
|
||||
20250429,192600,4933114735,16820,16820,16820,16820,0
|
||||
20250429,192500,4933114735,16820,16820,16820,16820,0
|
||||
20250429,192400,4933114735,16820,16820,16820,16820,0
|
||||
20250429,192300,4933114735,16820,16820,16820,16820,0
|
||||
20250429,192200,4933114735,16820,16820,16820,16820,0
|
||||
20250429,192100,4933114735,16820,16820,16820,16820,0
|
||||
20250429,192000,4933114735,16820,16820,16820,16820,5402
|
||||
20250429,191900,4933114735,16820,16820,16820,16820,0
|
||||
20250429,191800,4933114735,16820,16820,16820,16820,0
|
||||
20250429,191700,4933114735,16820,16820,16820,16820,0
|
||||
20250429,191600,4933114735,16820,16820,16820,16820,0
|
||||
20250429,191500,4933114735,16820,16820,16820,16820,0
|
||||
20250429,191400,4933114735,16820,16820,16820,16820,0
|
||||
20250429,191300,4933114735,16820,16820,16820,16820,0
|
||||
20250429,191200,4933114735,16820,16820,16820,16820,0
|
||||
20250429,191100,4933114735,16820,16820,16820,16820,0
|
||||
20250429,191000,4933114735,16820,16820,16820,16820,0
|
||||
20250429,190900,4933114735,16820,16820,16820,16820,0
|
||||
20250429,190800,4933114735,16820,16820,16820,16820,0
|
||||
20250429,190700,4933114735,16820,16820,16820,16820,0
|
||||
20250429,190600,4933114735,16820,16820,16820,16820,0
|
||||
20250429,190500,4933114735,16820,16820,16820,16820,0
|
||||
20250429,190400,4933114735,16820,16820,16820,16820,0
|
||||
20250429,190300,4933114735,16820,16820,16820,16820,0
|
||||
20250429,190200,4933114735,16820,16820,16820,16820,0
|
||||
20250429,190100,4933114735,16820,16820,16820,16820,0
|
||||
20250429,190000,4933114735,16820,16820,16820,16820,0
|
||||
20250429,185900,4933114735,16820,16820,16820,16820,0
|
||||
20250429,185800,4933114735,16820,16820,16820,16820,0
|
||||
20250429,185700,4933114735,16820,16820,16820,16820,0
|
||||
20250429,185600,4933114735,16820,16820,16820,16820,0
|
||||
20250429,185500,4933114735,16820,16820,16820,16820,0
|
||||
20250429,185400,4933114735,16820,16820,16820,16820,0
|
||||
20250429,185300,4933114735,16820,16820,16820,16820,0
|
||||
20250429,185200,4933114735,16820,16820,16820,16820,0
|
||||
20250429,185100,4933114735,16820,16820,16820,16820,0
|
||||
20250429,185000,4933114735,16820,16820,16820,16820,5402
|
||||
20250429,184900,4933114735,16820,16820,16820,16820,0
|
||||
20250429,184800,4933114735,16820,16820,16820,16820,0
|
||||
20250429,184700,4933114735,16820,16820,16820,16820,0
|
||||
20250429,184600,4933114735,16820,16820,16820,16820,0
|
||||
20250429,184500,4933114735,16820,16820,16820,16820,0
|
||||
20250429,184400,4933114735,16820,16820,16820,16820,0
|
||||
20250429,184300,4933114735,16820,16820,16820,16820,0
|
||||
20250429,184200,4933114735,16820,16820,16820,16820,0
|
||||
20250429,184100,4933114735,16820,16820,16820,16820,0
|
||||
20250429,184000,4933114735,16820,16820,16820,16820,0
|
||||
20250429,183900,4933114735,16820,16820,16820,16820,0
|
||||
20250429,183800,4933114735,16820,16820,16820,16820,0
|
||||
20250429,183700,4933114735,16820,16820,16820,16820,0
|
||||
20250429,183600,4933114735,16820,16820,16820,16820,0
|
||||
20250429,183500,4933114735,16820,16820,16820,16820,0
|
||||
20250429,183400,4933114735,16820,16820,16820,16820,0
|
||||
20250429,183300,4933114735,16820,16820,16820,16820,0
|
||||
20250429,183200,4933114735,16820,16820,16820,16820,0
|
||||
20250429,183100,4933114735,16820,16820,16820,16820,0
|
||||
20250429,183000,4933114735,16820,16820,16820,16820,0
|
||||
20250429,182900,4933114735,16820,16820,16820,16820,0
|
||||
20250429,182800,4933114735,16820,16820,16820,16820,0
|
||||
20250429,182700,4933114735,16820,16820,16820,16820,0
|
||||
20250429,182600,4933114735,16820,16820,16820,16820,0
|
||||
20250429,182500,4933114735,16820,16820,16820,16820,0
|
||||
20250429,182400,4933114735,16820,16820,16820,16820,0
|
||||
20250429,182300,4933114735,16820,16820,16820,16820,0
|
||||
20250429,182200,4933114735,16820,16820,16820,16820,0
|
||||
20250429,182100,4933114735,16820,16820,16820,16820,0
|
||||
20250429,182000,4933114735,16820,16820,16820,16820,5402
|
||||
20250429,181900,4933114735,16820,16820,16820,16820,0
|
||||
20250429,181800,4933114735,16820,16820,16820,16820,0
|
||||
20250429,181700,4933114735,16820,16820,16820,16820,0
|
||||
20250429,181600,4933114735,16820,16820,16820,16820,0
|
||||
20250429,181500,4933114735,16820,16820,16820,16820,0
|
||||
20250429,181400,4933114735,16820,16820,16820,16820,0
|
||||
20250429,181300,4933114735,16820,16820,16820,16820,0
|
||||
20250429,181200,4933114735,16820,16820,16820,16820,0
|
||||
20250429,181100,4933114735,16820,16820,16820,16820,0
|
||||
20250429,181000,4933114735,16820,16820,16820,16820,0
|
||||
20250429,180900,4933114735,16820,16820,16820,16820,0
|
||||
20250429,180800,4933114735,16820,16820,16820,16820,0
|
||||
20250429,180700,4933114735,16820,16820,16820,16820,0
|
||||
20250429,180600,4933114735,16820,16820,16820,16820,0
|
||||
20250429,180500,4933114735,16820,16820,16820,16820,0
|
||||
20250429,180400,4933114735,16820,16820,16820,16820,0
|
||||
20250429,180300,4933114735,16820,16820,16820,16820,0
|
||||
20250429,180200,4933114735,16820,16820,16820,16820,0
|
||||
20250429,180100,4933114735,16820,16820,16820,16820,0
|
||||
20250429,180000,4933114735,16820,16820,16820,16820,0
|
||||
20250429,175900,4933114735,16820,16820,16820,16820,0
|
||||
20250429,175800,4933114735,16820,16820,16820,16820,0
|
||||
20250429,175700,4933114735,16820,16820,16820,16820,0
|
||||
20250429,175600,4933114735,16820,16820,16820,16820,0
|
||||
20250429,175500,4933114735,16820,16820,16820,16820,0
|
||||
20250429,175400,4933114735,16820,16820,16820,16820,0
|
||||
20250429,175300,4933114735,16820,16820,16820,16820,0
|
||||
20250429,175200,4933114735,16820,16820,16820,16820,0
|
||||
20250429,175100,4933114735,16820,16820,16820,16820,0
|
||||
20250429,175000,4933114735,16820,16820,16820,16820,5402
|
||||
20250429,174900,4933114735,16820,16820,16820,16820,0
|
||||
20250429,174800,4933114735,16820,16820,16820,16820,0
|
||||
20250429,174700,4933114735,16820,16820,16820,16820,0
|
||||
20250429,174600,4933114735,16820,16820,16820,16820,0
|
||||
20250429,174500,4933114735,16820,16820,16820,16820,0
|
||||
20250429,174400,4933114735,16820,16820,16820,16820,0
|
||||
20250429,174300,4933114735,16820,16820,16820,16820,0
|
||||
20250429,174200,4933114735,16820,16820,16820,16820,0
|
||||
20250429,174100,4933114735,16820,16820,16820,16820,0
|
||||
20250429,174000,4933114735,16820,16820,16820,16820,0
|
||||
20250429,173900,4933114735,16820,16820,16820,16820,0
|
||||
20250429,173800,4933114735,16820,16820,16820,16820,0
|
||||
20250429,173700,4933114735,16820,16820,16820,16820,0
|
||||
20250429,173600,4933114735,16820,16820,16820,16820,0
|
||||
20250429,173500,4933114735,16820,16820,16820,16820,0
|
||||
20250429,173400,4933114735,16820,16820,16820,16820,0
|
||||
20250429,173300,4933114735,16820,16820,16820,16820,0
|
||||
20250429,173200,4933114735,16820,16820,16820,16820,0
|
||||
20250429,173100,4933114735,16820,16820,16820,16820,0
|
||||
20250429,173000,4933114735,16820,16820,16820,16820,0
|
||||
20250429,172900,4933114735,16820,16820,16820,16820,0
|
||||
20250429,172800,4933114735,16820,16820,16820,16820,0
|
||||
20250429,172700,4933114735,16820,16820,16820,16820,0
|
||||
20250429,172600,4933114735,16820,16820,16820,16820,0
|
||||
20250429,172500,4933114735,16820,16820,16820,16820,0
|
||||
20250429,172400,4933114735,16820,16820,16820,16820,0
|
||||
20250429,172300,4933114735,16820,16820,16820,16820,0
|
||||
20250429,172200,4933114735,16820,16820,16820,16820,0
|
||||
20250429,172100,4933114735,16820,16820,16820,16820,0
|
||||
20250429,172000,4933114735,16820,16820,16820,16820,5402
|
||||
20250429,171900,4933114735,16820,16820,16820,16820,0
|
||||
20250429,171800,4933114735,16820,16820,16820,16820,0
|
||||
20250429,171700,4933114735,16820,16820,16820,16820,0
|
||||
20250429,171600,4933114735,16820,16820,16820,16820,0
|
||||
20250429,171500,4933114735,16820,16820,16820,16820,0
|
||||
20250429,171400,4933114735,16820,16820,16820,16820,0
|
||||
20250429,171300,4933114735,16820,16820,16820,16820,0
|
||||
20250429,171200,4933114735,16820,16820,16820,16820,0
|
||||
20250429,171100,4933114735,16820,16820,16820,16820,0
|
||||
20250429,171000,4933114735,16820,16820,16820,16820,0
|
||||
20250429,170900,4933114735,16820,16820,16820,16820,0
|
||||
20250429,170800,4933114735,16820,16820,16820,16820,0
|
||||
20250429,170700,4933114735,16820,16820,16820,16820,0
|
||||
20250429,170600,4933114735,16820,16820,16820,16820,0
|
||||
20250429,170500,4933114735,16820,16820,16820,16820,0
|
||||
20250429,170400,4933114735,16820,16820,16820,16820,0
|
||||
20250429,170300,4933114735,16820,16820,16820,16820,0
|
||||
20250429,170200,4933114735,16820,16820,16820,16820,0
|
||||
20250429,170100,4933114735,16820,16820,16820,16820,0
|
||||
20250429,170000,4933114735,16820,16820,16820,16820,0
|
||||
20250429,165900,4933114735,16820,16820,16820,16820,0
|
||||
20250429,165800,4933114735,16820,16820,16820,16820,0
|
||||
20250429,165700,4933114735,16820,16820,16820,16820,0
|
||||
20250429,165600,4933114735,16820,16820,16820,16820,0
|
||||
20250429,165500,4933114735,16820,16820,16820,16820,0
|
||||
20250429,165400,4933114735,16820,16820,16820,16820,0
|
||||
20250429,165300,4933114735,16820,16820,16820,16820,0
|
||||
20250429,165200,4933114735,16820,16820,16820,16820,0
|
||||
20250429,165100,4933114735,16820,16820,16820,16820,0
|
||||
20250429,165000,4933114735,16820,16820,16820,16820,5402
|
||||
20250429,164900,4933114735,16820,16820,16820,16820,0
|
||||
20250429,164800,4933114735,16820,16820,16820,16820,0
|
||||
20250429,164700,4933114735,16820,16820,16820,16820,0
|
||||
20250429,164600,4933114735,16820,16820,16820,16820,0
|
||||
20250429,164500,4933114735,16820,16820,16820,16820,0
|
||||
20250429,164400,4933114735,16820,16820,16820,16820,0
|
||||
20250429,164300,4933114735,16820,16820,16820,16820,0
|
||||
20250429,164200,4933114735,16820,16820,16820,16820,0
|
||||
20250429,164100,4933114735,16820,16820,16820,16820,0
|
||||
20250429,164000,4933114735,16820,16820,16820,16820,0
|
||||
20250429,163900,4933114735,16820,16820,16820,16820,0
|
||||
20250429,163800,4933114735,16820,16820,16820,16820,0
|
||||
20250429,163700,4933114735,16820,16820,16820,16820,0
|
||||
20250429,163600,4933114735,16820,16820,16820,16820,0
|
||||
20250429,163500,4933114735,16820,16820,16820,16820,0
|
||||
20250429,163400,4933114735,16820,16820,16820,16820,0
|
||||
20250429,163300,4933114735,16820,16820,16820,16820,0
|
||||
20250429,163200,4933114735,16820,16820,16820,16820,0
|
||||
20250429,163100,4933114735,16820,16820,16820,16820,0
|
||||
20250429,163000,4933114735,16820,16820,16820,16820,0
|
||||
20250429,162900,4933114735,16820,16820,16820,16820,0
|
||||
20250429,162800,4933114735,16820,16820,16820,16820,0
|
||||
20250429,162700,4933114735,16820,16820,16820,16820,0
|
||||
20250429,162600,4933114735,16820,16820,16820,16820,0
|
||||
20250429,162500,4933114735,16820,16820,16820,16820,0
|
||||
20250429,162400,4933114735,16820,16820,16820,16820,0
|
||||
20250429,162300,4933114735,16820,16820,16820,16820,0
|
||||
20250429,162200,4933114735,16820,16820,16820,16820,0
|
||||
20250429,162100,4933114735,16820,16820,16820,16820,0
|
||||
20250429,162000,4933114735,16820,16820,16820,16820,5402
|
||||
20250429,161900,4933114735,16820,16820,16820,16820,0
|
||||
20250429,161800,4933114735,16820,16820,16820,16820,0
|
||||
20250429,161700,4933114735,16820,16820,16820,16820,0
|
||||
20250429,161600,4933114735,16820,16820,16820,16820,0
|
||||
20250429,161500,4933114735,16820,16820,16820,16820,0
|
||||
20250429,161400,4933114735,16820,16820,16820,16820,0
|
||||
20250429,161300,4933114735,16820,16820,16820,16820,0
|
||||
20250429,161200,4933114735,16820,16820,16820,16820,0
|
||||
20250429,161100,4933114735,16820,16820,16820,16820,0
|
||||
20250429,161000,4933114735,16820,16820,16820,16820,0
|
||||
20250429,160900,4933114735,16820,16820,16820,16820,0
|
||||
20250429,160800,4933114735,16820,16820,16820,16820,0
|
||||
20250429,160700,4933114735,16820,16820,16820,16820,0
|
||||
20250429,160600,4933114735,16820,16820,16820,16820,0
|
||||
20250429,160500,4933114735,16820,16820,16820,16820,0
|
||||
20250429,160400,4933114735,16820,16820,16820,16820,0
|
||||
20250429,160300,4933114735,16820,16820,16820,16820,0
|
||||
20250429,160200,4933114735,16820,16820,16820,16820,0
|
||||
20250429,160100,4933114735,16820,16820,16820,16820,0
|
||||
20250429,160000,4933114735,16820,16820,16820,16820,0
|
||||
20250429,155900,4933114735,16820,16820,16820,16820,0
|
||||
20250429,155800,4933114735,16820,16820,16820,16820,0
|
||||
20250429,155700,4933114735,16820,16820,16820,16820,0
|
||||
20250429,155600,4933114735,16820,16820,16820,16820,0
|
||||
20250429,155500,4933114735,16820,16820,16820,16820,0
|
||||
20250429,155400,4933114735,16820,16820,16820,16820,0
|
||||
20250429,155300,4933114735,16820,16820,16820,16820,0
|
||||
20250429,155200,4933114735,16820,16820,16820,16820,0
|
||||
20250429,155100,4933114735,16820,16820,16820,16820,0
|
||||
20250429,155000,4933114735,16820,16820,16820,16820,5402
|
||||
20250429,154900,4933114735,16820,16820,16820,16820,0
|
||||
20250429,154800,4933114735,16820,16820,16820,16820,0
|
||||
20250429,154700,4933114735,16820,16820,16820,16820,0
|
||||
20250429,154600,4933114735,16820,16820,16820,16820,0
|
||||
20250429,154500,4933114735,16820,16820,16820,16820,0
|
||||
20250429,154400,4933114735,16820,16820,16820,16820,0
|
||||
20250429,154300,4933114735,16820,16820,16820,16820,0
|
||||
20250429,154200,4933114735,16820,16820,16820,16820,0
|
||||
20250429,154100,4933114735,16820,16820,16820,16820,0
|
||||
20250429,154000,4933114735,16820,16820,16820,16820,0
|
||||
20250429,153900,4933114735,16820,16820,16820,16820,0
|
||||
20250429,153800,4933114735,16820,16820,16820,16820,0
|
||||
20250429,153700,4933114735,16820,16820,16820,16820,0
|
||||
20250429,153600,4933114735,16820,16820,16820,16820,0
|
||||
20250429,153500,4933114735,16820,16820,16820,16820,0
|
||||
20250429,153400,4933114735,16820,16820,16820,16820,0
|
||||
20250429,153300,4933114735,16820,16820,16820,16820,0
|
||||
20250429,153200,4933114735,16820,16820,16820,16820,0
|
||||
20250429,153100,4933114735,16820,16820,16820,16820,0
|
||||
20250429,153000,4933114735,16820,16820,16820,16820,5402
|
||||
20250429,152900,4842253095,16800,16800,16800,16800,0
|
||||
20250429,152800,4842253095,16800,16800,16800,16800,0
|
||||
20250429,152700,4842253095,16800,16800,16800,16800,0
|
||||
20250429,152600,4842253095,16800,16800,16800,16800,0
|
||||
20250429,152500,4842253095,16800,16800,16800,16800,0
|
||||
20250429,152400,4842253095,16800,16800,16800,16800,0
|
||||
20250429,152300,4842253095,16800,16800,16800,16800,0
|
||||
20250429,152200,4842253095,16800,16800,16800,16800,0
|
||||
20250429,152100,4842253095,16800,16800,16800,16800,0
|
||||
20250429,152000,4842253095,16800,16800,16800,16800,0
|
||||
20250429,151900,4842253095,16800,16800,16800,16740,860
|
||||
20250429,151800,4827819625,16800,16780,16800,16770,199
|
||||
20250429,151700,4824479525,16790,16790,16790,16790,9
|
||||
20250429,151600,4824328415,16770,16780,16800,16770,378
|
||||
20250429,151500,4817985985,16780,16780,16780,16780,47
|
||||
20250429,151400,4817197325,16770,16770,16790,16770,110
|
||||
20250429,151300,4815351705,16780,16800,16800,16770,320
|
||||
20250429,151200,4809980215,16800,16800,16800,16790,157
|
||||
20250429,151100,4807343995,16800,16790,16800,16790,110
|
||||
20250429,151000,4805496005,16790,16800,16820,16790,30
|
||||
20250429,150900,4804992055,16800,16820,16830,16800,489
|
||||
20250429,150800,4796766755,16820,16840,16840,16820,55
|
||||
20250429,150700,4795841555,16840,16850,16850,16820,165
|
||||
20250429,150600,4793063315,16850,16830,16850,16820,923
|
||||
20250429,150500,4777520675,16830,16810,16830,16810,823
|
||||
20250429,150400,4763683045,16810,16810,16820,16810,347
|
||||
20250429,150300,4757849315,16810,16810,16810,16810,186
|
||||
20250429,150200,4754722655,16810,16800,16810,16800,74
|
||||
20250429,150100,4753479395,16810,16780,16810,16780,50
|
||||
20250429,150000,4752639205,16780,16790,16840,16780,1486
|
||||
20250429,145900,4727663315,16790,16790,16790,16790,201
|
||||
20250429,145800,4724288525,16780,16785,16785,16780,35
|
||||
20250429,145700,4723701075,16790,16790,16790,16780,213
|
||||
20250429,145600,4720126165,16790,16790,16790,16790,79
|
||||
20250429,145500,4718799755,16790,16800,16840,16790,1365
|
||||
20250429,145400,4695856135,16800,16805,16810,16800,116
|
||||
20250429,145300,4693907175,16800,16820,16820,16800,194
|
||||
20250429,145200,4690645495,16820,16830,16830,16820,293
|
||||
20250429,145100,4685714325,16850,16830,16850,16830,13
|
||||
20250429,145000,4685495295,16840,16830,16870,16830,1077
|
||||
20250429,144900,4667345545,16830,16840,16840,16830,404
|
||||
20250429,144800,4660543155,16860,16830,16860,16830,211
|
||||
20250429,144700,4656991435,16830,16830,16830,16830,31
|
||||
20250429,144600,4656469705,16870,16850,16870,16850,713
|
||||
20250429,144500,4644447295,16850,16810,16850,16810,841
|
||||
20250429,144400,4630287355,16820,16820,16820,16820,67
|
||||
20250429,144300,4629160415,16830,16830,16830,16830,0
|
||||
20250429,144200,4629160415,16830,16830,16830,16820,113
|
||||
20250429,144100,4627259545,16840,16850,16850,16820,674
|
||||
20250429,144000,4615922275,16850,16820,16850,16820,867
|
||||
20250429,143900,4601321655,16820,16820,16820,16820,68
|
||||
20250429,143800,4600177895,16830,16830,16830,16820,194
|
||||
20250429,143700,4596914145,16850,16870,16870,16830,212
|
||||
20250429,143600,4593340275,16870,16840,16880,16840,3324
|
||||
20250429,143500,4537274855,16820,16760,16840,16750,1465
|
||||
20250429,143400,4512683195,16760,16770,16790,16760,551
|
||||
20250429,143300,4503442745,16770,16780,16790,16770,256
|
||||
20250429,143200,4499148955,16800,16790,16800,16780,239
|
||||
20250429,143100,4495136855,16850,16850,16850,16850,43
|
||||
20250429,143000,4494412305,16850,16780,16850,16770,3139
|
||||
20250429,142900,4441682965,16780,16770,16780,16770,102
|
||||
20250429,142800,4439971765,16770,16810,16810,16770,5197
|
||||
20250429,142700,4352689915,16810,16800,16810,16800,1196
|
||||
20250429,142600,4332596305,16830,16810,16830,16810,375
|
||||
20250429,142500,4326289395,16820,16820,16860,16820,1137
|
||||
20250429,142400,4307142495,16820,16840,16840,16810,287
|
||||
20250429,142300,4302313425,16850,16870,16870,16850,132
|
||||
20250429,142200,4300088125,16860,16870,16870,16860,443
|
||||
20250429,142100,4292616415,16870,16860,16870,16860,6
|
||||
20250429,142000,4292515205,16880,16860,16900,16850,1092
|
||||
20250429,141900,4274076055,16850,16860,16860,16850,345
|
||||
20250429,141800,4268261755,16860,16850,16860,16850,111
|
||||
20250429,141700,4266390395,16850,16850,16860,16850,186
|
||||
20250429,141600,4263255655,16880,16880,16880,16880,2
|
||||
20250429,141500,4263221895,16900,16850,16930,16820,1562
|
||||
20250429,141400,4236857185,16820,16850,16870,16820,743
|
||||
20250429,141300,4224341985,16860,16880,16880,16800,1096
|
||||
20250429,141200,4205906815,16890,16920,16920,16890,347
|
||||
20250429,141100,4200040285,16920,16920,16950,16915,330
|
||||
20250429,141000,4194456615,16920,16900,16950,16900,1172
|
||||
20250429,140900,4174604295,16910,16880,16910,16880,222
|
||||
20250429,140800,4170853875,16890,16860,16890,16860,8
|
||||
20250429,140700,4170718905,16880,16820,16880,16800,354
|
||||
20250429,140600,4164758805,16800,16880,16880,16800,1413
|
||||
20250429,140500,4140988765,16880,16860,16890,16830,396
|
||||
20250429,140400,4134312355,16870,16890,16890,16870,118
|
||||
20250429,140300,4132321085,16880,16920,16920,16880,519
|
||||
20250429,140200,4123554455,16920,16880,16930,16860,1244
|
||||
20250429,140100,4102512715,16890,16950,16960,16890,2004
|
||||
20250429,140000,4068584725,16950,16960,16980,16950,2933
|
||||
20250429,135900,4018823725,16950,16950,16950,16940,930
|
||||
20250429,135800,4003060785,16960,16970,16970,16950,1395
|
||||
20250429,135700,3979398775,16970,17000,17000,16950,445
|
||||
20250429,135600,3971842525,17000,16990,17030,16930,4829
|
||||
20250429,135500,3889948545,16980,17090,17100,16980,2069
|
||||
20250429,135400,3854706165,17080,17110,17130,17080,1584
|
||||
20250429,135300,3827590935,17110,17200,17220,17110,4720
|
||||
20250429,135200,3746443465,17200,17070,17200,17050,12479
|
||||
20250429,135100,3532659150,17050,17060,17100,17030,3756
|
||||
20250429,135000,3468528160,17050,16950,17080,16930,5790
|
||||
20250429,134900,3370010240,16950,16950,16970,16950,856
|
||||
20250429,134800,3355494830,16950,17000,17030,16940,13442
|
||||
20250429,134700,3127007720,16970,16970,16970,16970,0
|
||||
20250429,134600,3127007720,16970,16940,16970,16940,6143
|
||||
20250429,134500,3022795940,16940,16940,16970,16920,3931
|
||||
20250429,134400,2956192620,16940,16850,16940,16830,6734
|
||||
20250429,134300,2842422950,16850,16790,16870,16790,2057
|
||||
20250429,134200,2807777900,16800,16820,16820,16780,353
|
||||
20250429,134100,2801845870,16820,16820,16830,16790,1140
|
||||
20250429,134000,2782669030,16820,16840,16870,16820,1889
|
||||
20250429,133900,2750862060,16840,16800,16870,16790,5336
|
||||
20250429,133800,2661042050,16810,16720,16820,16710,9289
|
||||
20250429,133700,2505200040,16730,16690,16730,16690,381
|
||||
20250429,133600,2498832980,16700,16690,16710,16690,811
|
||||
20250429,133500,2485287630,16690,16700,16710,16690,1990
|
||||
20250429,133400,2452054920,16700,16620,16720,16610,4408
|
||||
20250429,133300,2378554590,16620,16615,16620,16590,541
|
||||
20250429,133200,2369570145,16610,16600,16610,16600,1381
|
||||
20250429,133100,2346641825,16610,16610,16630,16580,1547
|
||||
20250429,133000,2320960065,16610,16590,16630,16590,3545
|
||||
20250429,132900,2262088875,16580,16520,16580,16510,2763
|
||||
20250429,132800,2216370265,16520,16510,16530,16510,527
|
||||
20250429,132700,2207665135,16510,16510,16520,16510,716
|
||||
20250429,132600,2195838445,16520,16520,16520,16510,398
|
||||
20250429,132500,2189263985,16520,16490,16520,16490,170
|
||||
20250429,132400,2186458165,16500,16490,16500,16490,98
|
||||
20250429,132300,2184841605,16510,16510,16510,16500,221
|
||||
20250429,132200,2181193585,16510,16500,16510,16500,258
|
||||
20250429,132100,2176934525,16490,16520,16540,16490,824
|
||||
20250429,132000,2163323455,16500,16490,16510,16490,752
|
||||
20250429,131900,2150911775,16480,16470,16480,16470,136
|
||||
20250429,131800,2148670755,16470,16480,16480,16470,546
|
||||
20250429,131700,2139677345,16480,16480,16480,16480,63
|
||||
20250429,131600,2138639105,16500,16500,16500,16500,0
|
||||
20250429,131500,2138639105,16500,16470,16500,16470,92
|
||||
20250429,131400,2137122765,16470,16490,16500,16470,479
|
||||
20250429,131300,2129227105,16490,16500,16500,16490,330
|
||||
20250429,131200,2123782215,16490,16480,16490,16480,127
|
||||
20250429,131100,2121689135,16470,16470,16480,16470,162
|
||||
20250429,131000,2119020975,16470,16480,16480,16470,359
|
||||
20250429,130900,2113107725,16480,16480,16480,16480,68
|
||||
20250429,130800,2111987085,16480,16480,16480,16480,61
|
||||
20250429,130700,2110981805,16480,16480,16480,16480,3
|
||||
20250429,130600,2110932365,16480,16480,16480,16480,25
|
||||
20250429,130500,2110520365,16480,16480,16480,16480,10
|
||||
20250429,130400,2110355565,16480,16480,16480,16480,31
|
||||
20250429,130300,2109844685,16480,16470,16480,16470,659
|
||||
20250429,130200,2098989365,16470,16480,16480,16470,591
|
||||
20250429,130100,2089255585,16480,16470,16490,16470,95
|
||||
20250429,130000,2087690905,16470,16470,16480,16470,28
|
||||
20250429,125900,2087229735,16480,16480,16480,16480,292
|
||||
20250429,125800,2082417575,16480,16470,16480,16470,350
|
||||
20250429,125700,2076652675,16470,16470,16470,16470,2
|
||||
20250429,125600,2076619735,16480,16470,16480,16470,162
|
||||
20250429,125500,2073951585,16470,16480,16480,16470,170
|
||||
20250429,125400,2071151585,16470,16470,16470,16470,370
|
||||
20250429,125300,2065057685,16520,16480,16520,16470,812
|
||||
20250429,125200,2051671235,16470,16470,16470,16440,831
|
||||
20250429,125100,2037994525,16470,16470,16470,16470,13
|
||||
20250429,125000,2037780415,16470,16440,16490,16440,828
|
||||
20250429,124900,2024151105,16440,16440,16480,16440,542
|
||||
20250429,124800,2015235505,16440,16450,16480,16440,311
|
||||
20250429,124700,2010120655,16460,16490,16490,16460,192
|
||||
20250429,124600,2006960305,16520,16520,16520,16520,23
|
||||
20250429,124500,2006580345,16520,16520,16520,16460,143
|
||||
20250429,124400,2004218585,16520,16500,16530,16500,415
|
||||
20250429,124300,1997362385,16480,16440,16540,16440,293
|
||||
20250429,124200,1992523945,16430,16440,16480,16430,1055
|
||||
20250429,124100,1975180885,16480,16490,16490,16480,484
|
||||
20250429,124000,1967202515,16510,16510,16510,16510,996
|
||||
20250429,123900,1950758555,16510,16510,16510,16500,1109
|
||||
20250429,123800,1932455345,16510,16510,16530,16510,211
|
||||
20250429,123700,1928971655,16550,16550,16560,16540,813
|
||||
20250429,123600,1915519555,16540,16540,16550,16540,723
|
||||
20250429,123500,1903560695,16560,16550,16560,16520,945
|
||||
20250429,123400,1887928245,16520,16530,16530,16520,100
|
||||
20250429,123300,1886275755,16520,16510,16580,16500,1000
|
||||
20250429,123200,1869724855,16500,16550,16550,16500,424
|
||||
20250429,123100,1862713375,16550,16540,16550,16520,941
|
||||
20250429,123000,1847150425,16530,16490,16530,16490,263
|
||||
20250429,122900,1842805785,16510,16490,16510,16490,77
|
||||
20250429,122800,1841534755,16520,16460,16530,16460,1654
|
||||
20250429,122700,1814282225,16450,16470,16470,16450,149
|
||||
20250429,122600,1811829995,16470,16450,16470,16430,179
|
||||
20250429,122500,1808884045,16450,16470,16470,16340,485
|
||||
20250429,122400,1800924705,16470,16470,16470,16310,2986
|
||||
20250429,122300,1752014825,16470,16460,16500,16460,422
|
||||
20250429,122200,1745060075,16520,16460,16520,16460,73
|
||||
20250429,122100,1743857775,16460,16490,16530,16460,622
|
||||
20250429,122000,1733585575,16470,16560,16570,16400,3648
|
||||
20250429,121900,1673404235,16560,16540,16570,16540,1041
|
||||
20250429,121800,1656157805,16540,16490,16590,16490,7832
|
||||
20250429,121700,1526762735,16500,16370,16500,16370,8186
|
||||
20250429,121600,1392248415,16370,16330,16370,16330,978
|
||||
20250429,121500,1376239475,16350,16350,16350,16330,58
|
||||
20250429,121400,1375291375,16360,16350,16360,16350,344
|
||||
20250429,121300,1369664795,16350,16360,16360,16350,45
|
||||
20250429,121200,1368928605,16360,16300,16370,16300,2550
|
||||
20250429,121100,1327257785,16310,16300,16310,16300,25
|
||||
20250429,121000,1326850135,16300,16310,16310,16300,81
|
||||
20250429,120900,1325529825,16300,16300,16300,16300,9
|
||||
20250429,120800,1325383125,16320,16320,16320,16320,0
|
||||
20250429,120700,1325383125,16320,16330,16330,16320,616
|
||||
20250429,120600,1315326025,16320,16310,16330,16300,958
|
||||
20250429,120500,1299699705,16300,16300,16300,16300,7
|
||||
20250429,120400,1299585605,16300,16300,16300,16300,38
|
||||
20250429,120300,1298966205,16300,16310,16310,16300,55
|
||||
20250429,120200,1298069665,16310,16300,16310,16300,203
|
||||
20250429,120100,1294759965,16300,16310,16310,16290,1556
|
||||
20250429,120000,1269391625,16310,16310,16320,16310,209
|
||||
20250429,115900,1265982805,16320,16310,16320,16310,132
|
||||
20250429,115800,1263829735,16310,16320,16320,16310,58
|
||||
20250429,115700,1262883575,16320,16320,16320,16320,47
|
||||
20250429,115600,1262116535,16320,16320,16320,16320,373
|
||||
20250429,115500,1256029175,16330,16330,16330,16330,77
|
||||
20250429,115400,1254771765,16340,16340,16340,16340,321
|
||||
20250429,115300,1249526625,16340,16340,16340,16340,247
|
||||
20250429,115200,1245490645,16340,16340,16340,16340,290
|
||||
20250429,115100,1240752045,16340,16340,16350,16330,1103
|
||||
20250429,115000,1222729025,16330,16330,16330,16330,447
|
||||
20250429,114900,1215429515,16320,16310,16330,16310,1365
|
||||
20250429,114800,1193143625,16310,16300,16310,16300,17
|
||||
20250429,114700,1192866365,16310,16320,16320,16310,15
|
||||
20250429,114600,1192621665,16310,16310,16310,16310,57
|
||||
20250429,114500,1191691995,16320,16310,16320,16310,120
|
||||
20250429,114400,1189734495,16310,16310,16310,16310,94
|
||||
20250429,114300,1188201355,16310,16310,16310,16310,51
|
||||
20250429,114200,1187369545,16320,16300,16320,16300,562
|
||||
20250429,114100,1178205595,16290,16270,16290,16270,1170
|
||||
20250429,114000,1159146355,16310,16260,16310,16260,3809
|
||||
20250429,113900,1097093085,16260,16270,16270,16260,76
|
||||
20250429,113800,1095856595,16270,16270,16270,16270,19
|
||||
20250429,113700,1095547465,16270,16270,16270,16270,8
|
||||
20250429,113600,1095417305,16260,16270,16270,16260,401
|
||||
20250429,113500,1088897035,16260,16260,16260,16260,10
|
||||
20250429,113400,1088734435,16260,16290,16290,16260,82
|
||||
20250429,113300,1087398775,16290,16280,16290,16270,297
|
||||
20250429,113200,1082563785,16280,16280,16280,16280,65
|
||||
20250429,113100,1081505585,16270,16260,16270,16260,185
|
||||
20250429,113000,1078497475,16260,16290,16290,16260,11
|
||||
20250429,112900,1078318585,16280,16250,16280,16250,568
|
||||
20250429,112800,1069084785,16240,16240,16240,16240,1161
|
||||
20250429,112700,1050230145,16220,16220,16220,16220,6
|
||||
20250429,112600,1050132825,16250,16250,16250,16250,2
|
||||
20250429,112500,1050100325,16250,16220,16250,16220,1231
|
||||
20250429,112400,1030101665,16210,16210,16210,16210,16
|
||||
20250429,112300,1029842305,16210,16210,16220,16210,101
|
||||
20250429,112200,1028204855,16210,16210,16210,16210,157
|
||||
20250429,112100,1025659885,16210,16210,16210,16210,88
|
||||
20250429,112000,1024233405,16210,16200,16210,16200,756
|
||||
20250429,111900,1011986185,16210,16180,16210,16180,360
|
||||
20250429,111800,1006159195,16180,16170,16180,16170,8
|
||||
20250429,111700,1006029825,16170,16190,16190,16170,278
|
||||
20250429,111600,1001533005,16200,16190,16200,16190,6
|
||||
20250429,111500,1001435845,16190,16200,16220,16190,33
|
||||
20250429,111400,1000901355,16200,16200,16200,16200,6
|
||||
20250429,111300,1000804155,16220,16230,16240,16220,592
|
||||
20250429,111200,991195785,16230,16200,16230,16200,625
|
||||
20250429,111100,981065855,16190,16190,16190,16190,2
|
||||
20250429,111000,981033475,16200,16140,16200,16140,103
|
||||
20250429,110900,979368325,16160,16190,16190,16140,403
|
||||
20250429,110800,972859225,16190,16200,16200,16190,62
|
||||
20250429,110700,971855285,16200,16200,16200,16200,0
|
||||
20250429,110600,971855285,16200,16240,16250,16200,1144
|
||||
20250429,110500,953292535,16240,16250,16250,16240,30
|
||||
20250429,110400,952805065,16260,16260,16260,16260,37
|
||||
20250429,110300,952203445,16260,16260,16260,16260,2
|
||||
20250429,110200,952170925,16250,16260,16270,16250,24
|
||||
20250429,110100,951780765,16250,16250,16260,16240,148
|
||||
20250429,110000,949375605,16250,16250,16250,16250,59
|
||||
20250429,105900,948416855,16250,16250,16250,16250,548
|
||||
20250429,105800,939511855,16250,16260,16300,16250,1997
|
||||
20250429,105700,907004365,16250,16260,16260,16250,103
|
||||
20250429,105600,905330605,16260,16260,16260,16260,173
|
||||
20250429,105500,902517625,16260,16260,16260,16260,136
|
||||
20250429,105400,900306265,16280,16280,16290,16280,833
|
||||
20250429,105300,886742525,16290,16240,16290,16230,3214
|
||||
20250429,105200,834512815,16230,16240,16240,16230,224
|
||||
20250429,105100,830876295,16250,16230,16260,16225,228
|
||||
20250429,105000,827174525,16230,16260,16270,16230,480
|
||||
20250429,104900,819379665,16260,16280,16280,16260,108
|
||||
20250429,104800,817623545,16290,16280,16290,16280,155
|
||||
20250429,104700,815098665,16290,16280,16300,16280,1219
|
||||
20250429,104600,795241845,16280,16250,16280,16250,285
|
||||
20250429,104500,790603605,16260,16230,16260,16230,77
|
||||
20250429,104400,789352985,16230,16250,16270,16230,157
|
||||
20250429,104300,786799715,16250,16250,16250,16250,52
|
||||
20250429,104200,785954715,16260,16260,16270,16260,96
|
||||
20250429,104100,784393485,16260,16190,16290,16190,1423
|
||||
20250429,104000,761266975,16200,16200,16200,16200,215
|
||||
20250429,103900,757783975,16200,16210,16210,16200,222
|
||||
20250429,103800,754187375,16210,16200,16210,16200,224
|
||||
20250429,103700,750558475,16230,16210,16230,16210,176
|
||||
20250429,103600,747703755,16220,16130,16230,16110,2876
|
||||
20250429,103500,701174535,16130,16140,16140,16130,87
|
||||
20250429,103400,699771005,16130,16130,16130,16130,3
|
||||
20250429,103300,699722615,16130,16120,16130,16120,181
|
||||
20250429,103200,696804735,16130,16130,16140,16130,289
|
||||
20250429,103100,692142195,16130,16140,16140,16130,28
|
||||
20250429,103000,691690495,16140,16130,16140,16120,336
|
||||
20250429,102900,686272385,16120,16140,16140,16120,41
|
||||
20250429,102800,685611225,16140,16150,16150,16140,450
|
||||
20250429,102700,678345495,16150,16150,16160,16150,50
|
||||
20250429,102600,677537955,16150,16120,16150,16120,860
|
||||
20250429,102500,663662035,16110,16100,16110,16100,240
|
||||
20250429,102400,659797155,16100,16090,16110,16090,40
|
||||
20250429,102300,659153005,16090,16090,16090,16080,6
|
||||
20250429,102200,659056475,16100,16070,16100,16070,38
|
||||
20250429,102100,658445675,16080,16100,16100,16070,236
|
||||
20250429,102000,654650455,16100,16100,16110,16100,74
|
||||
20250429,101900,653458995,16120,16120,16120,16110,82
|
||||
20250429,101800,652137815,16130,16120,16130,16120,115
|
||||
20250429,101700,650283945,16125,16120,16130,16120,410
|
||||
20250429,101600,643674390,16130,16140,16140,16130,384
|
||||
20250429,101500,637479860,16150,16140,16180,16130,208
|
||||
20250429,101400,634122350,16140,16140,16140,16140,0
|
||||
20250429,101300,634122350,16140,16120,16190,16100,664
|
||||
20250429,101200,623402360,16120,16160,16160,16120,140
|
||||
20250429,101100,621144650,16160,16190,16190,16120,502
|
||||
20250429,101000,613043970,16130,16190,16210,16130,2925
|
||||
20250429,100900,565706760,16190,16160,16220,16160,894
|
||||
20250429,100800,551233670,16160,16110,16160,16110,224
|
||||
20250429,100700,547619240,16140,16140,16140,16140,0
|
||||
20250429,100600,547619240,16140,16100,16140,16100,319
|
||||
20250429,100500,542471100,16100,16100,16100,16030,928
|
||||
20250429,100400,527546260,16130,16180,16230,16100,1216
|
||||
20250429,100300,507889200,16180,16260,16290,16160,1057
|
||||
20250429,100200,490776880,16290,16350,16350,16160,2989
|
||||
20250429,100100,442115880,16350,15920,16350,15920,5163
|
||||
20250429,100000,358866840,15920,15750,15920,15750,2741
|
||||
20250429,095900,315534520,15750,15700,15760,15700,605
|
||||
20250429,095800,306005400,15750,15800,15800,15750,304
|
||||
20250429,095700,301216290,15800,15860,15860,15670,1799
|
||||
20250429,095600,272836540,15800,15680,15990,15680,6050
|
||||
20250429,095500,176900640,15680,15680,15680,15680,1
|
||||
20250429,095400,176884960,15680,15680,15680,15680,398
|
||||
20250429,095300,170644320,15680,15680,15680,15680,1
|
||||
20250429,095200,170628640,15670,15670,15670,15670,200
|
||||
20250429,095100,167494640,15670,15670,15670,15670,1
|
||||
20250429,095000,167478970,15660,15650,15660,15650,198
|
||||
20250429,094900,164379290,15660,15660,15660,15660,100
|
||||
20250429,094800,162813290,15660,15660,15660,15660,2
|
||||
20250429,094700,162781970,15600,15610,15610,15600,315
|
||||
20250429,094600,157865930,15660,15660,15660,15660,10
|
||||
20250429,094500,157709330,15650,15650,15690,15610,14
|
||||
20250429,094400,157490390,15680,15680,15680,15680,340
|
||||
20250429,094300,152159190,15680,15650,15680,15650,105
|
||||
20250429,094200,150512910,15650,15600,15650,15600,401
|
||||
20250429,094100,144257260,15600,15600,15600,15600,0
|
||||
20250429,094000,144257260,15600,15640,15640,15600,504
|
||||
20250429,093900,136388840,15630,15630,15630,15630,0
|
||||
20250429,093800,136388840,15630,15630,15630,15630,740
|
||||
20250429,093700,124822640,15630,15630,15630,15630,733
|
||||
20250429,093600,113365850,15630,15630,15630,15630,28
|
||||
20250429,093500,112928210,15640,15640,15640,15640,50
|
||||
20250429,093400,112146210,15650,15650,15650,15650,0
|
||||
20250429,093300,112146210,15650,15650,15650,15650,27
|
||||
20250429,093200,111723660,15650,15650,15650,15650,55
|
||||
20250429,093100,110862910,15670,15670,15670,15670,8
|
||||
20250429,093000,110737550,15670,15650,15670,15650,219
|
||||
20250429,092900,107310160,15650,15660,15660,15650,16
|
||||
20250429,092800,107059700,15670,15670,15670,15670,72
|
||||
20250429,092700,105931460,15680,15680,15680,15680,44
|
||||
20250429,092600,105241540,15690,15690,15690,15690,5
|
||||
20250429,092500,105163090,15690,15690,15690,15690,614
|
||||
20250429,092400,95529430,15670,15670,15670,15670,0
|
||||
20250429,092300,95529430,15670,15700,15700,15670,98
|
||||
20250429,092200,93993650,15720,15720,15720,15720,1
|
||||
20250429,092100,93977930,15720,15670,15720,15670,143
|
||||
20250429,092000,91734670,15670,15680,15720,15670,823
|
||||
20250429,091900,78816020,15680,15680,15680,15680,51
|
||||
20250429,091800,78016340,15670,15670,15670,15670,100
|
||||
20250429,091700,76449340,15660,15660,15660,15660,70
|
||||
20250429,091600,75353140,15650,15650,15650,15650,0
|
||||
20250429,091500,75353140,15650,15660,15660,15650,57
|
||||
20250429,091400,74460940,15650,15650,15650,15650,0
|
||||
20250429,091300,74460940,15650,15650,15650,15650,20
|
||||
20250429,091200,74147940,15650,15660,15660,15650,156
|
||||
20250429,091100,71705290,15650,15650,15650,15650,46
|
||||
20250429,091000,70985390,15670,15710,15710,15670,357
|
||||
20250429,090900,65386940,15700,15700,15700,15700,34
|
||||
20250429,090800,64853140,15700,15730,15730,15700,41
|
||||
20250429,090700,64208720,15740,15740,15740,15740,0
|
||||
20250429,090600,64208720,15740,15740,15740,15740,29
|
||||
20250429,090500,63752260,15750,15740,15750,15740,34
|
||||
20250429,090400,63216820,15670,15700,15740,15670,384
|
||||
20250429,090300,57186050,15750,15750,15750,15750,0
|
||||
20250429,090200,57186050,15750,15700,15750,15700,229
|
||||
20250429,090100,53579860,15690,15570,15690,15560,1345
|
||||
20250429,090000,32546090,15720,15430,15750,15430,2109
|
||||
|
Reference in New Issue
Block a user