Update 2025-04-29 2740 candle_min
This commit is contained in:
653
100840/min/candle-20250429.csv
Normal file
653
100840/min/candle-20250429.csv
Normal file
@@ -0,0 +1,653 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,195100,11192142200,38850,38850,38850,38850,5785
|
||||
20250429,195000,11192142200,38850,38850,38850,38850,0
|
||||
20250429,194900,11192142200,38850,38850,38850,38850,0
|
||||
20250429,194800,11192142200,38850,38850,38850,38850,0
|
||||
20250429,194700,11192142200,38850,38850,38850,38850,0
|
||||
20250429,194600,11192142200,38850,38850,38850,38850,0
|
||||
20250429,194500,11192142200,38850,38850,38850,38850,0
|
||||
20250429,194400,11192142200,38850,38850,38850,38850,0
|
||||
20250429,194300,11192142200,38850,38850,38850,38850,0
|
||||
20250429,194200,11192142200,38850,38850,38850,38850,0
|
||||
20250429,194100,11192142200,38850,38850,38850,38850,0
|
||||
20250429,194000,11192142200,38850,38850,38850,38850,0
|
||||
20250429,193900,11192142200,38850,38850,38850,38850,0
|
||||
20250429,193800,11192142200,38850,38850,38850,38850,0
|
||||
20250429,193700,11192142200,38850,38850,38850,38850,0
|
||||
20250429,193600,11192142200,38850,38850,38850,38850,0
|
||||
20250429,193500,11192142200,38850,38850,38850,38850,0
|
||||
20250429,193400,11192142200,38850,38850,38850,38850,0
|
||||
20250429,193300,11192142200,38850,38850,38850,38850,0
|
||||
20250429,193200,11192142200,38850,38850,38850,38850,0
|
||||
20250429,193100,11192142200,38850,38850,38850,38850,0
|
||||
20250429,193000,11192142200,38850,38850,38850,38850,0
|
||||
20250429,192900,11192142200,38850,38850,38850,38850,0
|
||||
20250429,192800,11192142200,38850,38850,38850,38850,0
|
||||
20250429,192700,11192142200,38850,38850,38850,38850,0
|
||||
20250429,192600,11192142200,38850,38850,38850,38850,0
|
||||
20250429,192500,11192142200,38850,38850,38850,38850,0
|
||||
20250429,192400,11192142200,38850,38850,38850,38850,0
|
||||
20250429,192300,11192142200,38850,38850,38850,38850,0
|
||||
20250429,192200,11192142200,38850,38850,38850,38850,0
|
||||
20250429,192100,11192142200,38850,38850,38850,38850,5785
|
||||
20250429,192000,11192142200,38850,38850,38850,38850,0
|
||||
20250429,191900,11192142200,38850,38850,38850,38850,0
|
||||
20250429,191800,11192142200,38850,38850,38850,38850,0
|
||||
20250429,191700,11192142200,38850,38850,38850,38850,0
|
||||
20250429,191600,11192142200,38850,38850,38850,38850,0
|
||||
20250429,191500,11192142200,38850,38850,38850,38850,0
|
||||
20250429,191400,11192142200,38850,38850,38850,38850,0
|
||||
20250429,191300,11192142200,38850,38850,38850,38850,0
|
||||
20250429,191200,11192142200,38850,38850,38850,38850,0
|
||||
20250429,191100,11192142200,38850,38850,38850,38850,0
|
||||
20250429,191000,11192142200,38850,38850,38850,38850,0
|
||||
20250429,190900,11192142200,38850,38850,38850,38850,0
|
||||
20250429,190800,11192142200,38850,38850,38850,38850,0
|
||||
20250429,190700,11192142200,38850,38850,38850,38850,0
|
||||
20250429,190600,11192142200,38850,38850,38850,38850,0
|
||||
20250429,190500,11192142200,38850,38850,38850,38850,0
|
||||
20250429,190400,11192142200,38850,38850,38850,38850,0
|
||||
20250429,190300,11192142200,38850,38850,38850,38850,0
|
||||
20250429,190200,11192142200,38850,38850,38850,38850,0
|
||||
20250429,190100,11192142200,38850,38850,38850,38850,0
|
||||
20250429,190000,11192142200,38850,38850,38850,38850,0
|
||||
20250429,185900,11192142200,38850,38850,38850,38850,0
|
||||
20250429,185800,11192142200,38850,38850,38850,38850,0
|
||||
20250429,185700,11192142200,38850,38850,38850,38850,0
|
||||
20250429,185600,11192142200,38850,38850,38850,38850,0
|
||||
20250429,185500,11192142200,38850,38850,38850,38850,0
|
||||
20250429,185400,11192142200,38850,38850,38850,38850,0
|
||||
20250429,185300,11192142200,38850,38850,38850,38850,0
|
||||
20250429,185200,11192142200,38850,38850,38850,38850,0
|
||||
20250429,185100,11192142200,38850,38850,38850,38850,5785
|
||||
20250429,185000,11192142200,38850,38850,38850,38850,0
|
||||
20250429,184900,11192142200,38850,38850,38850,38850,0
|
||||
20250429,184800,11192142200,38850,38850,38850,38850,0
|
||||
20250429,184700,11192142200,38850,38850,38850,38850,0
|
||||
20250429,184600,11192142200,38850,38850,38850,38850,0
|
||||
20250429,184500,11192142200,38850,38850,38850,38850,0
|
||||
20250429,184400,11192142200,38850,38850,38850,38850,0
|
||||
20250429,184300,11192142200,38850,38850,38850,38850,0
|
||||
20250429,184200,11192142200,38850,38850,38850,38850,0
|
||||
20250429,184100,11192142200,38850,38850,38850,38850,0
|
||||
20250429,184000,11192142200,38850,38850,38850,38850,0
|
||||
20250429,183900,11192142200,38850,38850,38850,38850,0
|
||||
20250429,183800,11192142200,38850,38850,38850,38850,0
|
||||
20250429,183700,11192142200,38850,38850,38850,38850,0
|
||||
20250429,183600,11192142200,38850,38850,38850,38850,0
|
||||
20250429,183500,11192142200,38850,38850,38850,38850,0
|
||||
20250429,183400,11192142200,38850,38850,38850,38850,0
|
||||
20250429,183300,11192142200,38850,38850,38850,38850,0
|
||||
20250429,183200,11192142200,38850,38850,38850,38850,0
|
||||
20250429,183100,11192142200,38850,38850,38850,38850,0
|
||||
20250429,183000,11192142200,38850,38850,38850,38850,0
|
||||
20250429,182900,11192142200,38850,38850,38850,38850,0
|
||||
20250429,182800,11192142200,38850,38850,38850,38850,0
|
||||
20250429,182700,11192142200,38850,38850,38850,38850,0
|
||||
20250429,182600,11192142200,38850,38850,38850,38850,0
|
||||
20250429,182500,11192142200,38850,38850,38850,38850,0
|
||||
20250429,182400,11192142200,38850,38850,38850,38850,0
|
||||
20250429,182300,11192142200,38850,38850,38850,38850,0
|
||||
20250429,182200,11192142200,38850,38850,38850,38850,0
|
||||
20250429,182100,11192142200,38850,38850,38850,38850,5785
|
||||
20250429,182000,11192142200,38850,38850,38850,38850,0
|
||||
20250429,181900,11192142200,38850,38850,38850,38850,0
|
||||
20250429,181800,11192142200,38850,38850,38850,38850,0
|
||||
20250429,181700,11192142200,38850,38850,38850,38850,0
|
||||
20250429,181600,11192142200,38850,38850,38850,38850,0
|
||||
20250429,181500,11192142200,38850,38850,38850,38850,0
|
||||
20250429,181400,11192142200,38850,38850,38850,38850,0
|
||||
20250429,181300,11192142200,38850,38850,38850,38850,0
|
||||
20250429,181200,11192142200,38850,38850,38850,38850,0
|
||||
20250429,181100,11192142200,38850,38850,38850,38850,0
|
||||
20250429,181000,11192142200,38850,38850,38850,38850,0
|
||||
20250429,180900,11192142200,38850,38850,38850,38850,0
|
||||
20250429,180800,11192142200,38850,38850,38850,38850,0
|
||||
20250429,180700,11192142200,38850,38850,38850,38850,0
|
||||
20250429,180600,11192142200,38850,38850,38850,38850,0
|
||||
20250429,180500,11192142200,38850,38850,38850,38850,0
|
||||
20250429,180400,11192142200,38850,38850,38850,38850,0
|
||||
20250429,180300,11192142200,38850,38850,38850,38850,0
|
||||
20250429,180200,11192142200,38850,38850,38850,38850,0
|
||||
20250429,180100,11192142200,38850,38850,38850,38850,0
|
||||
20250429,180000,11192142200,38850,38850,38850,38850,0
|
||||
20250429,175900,11192142200,38850,38850,38850,38850,0
|
||||
20250429,175800,11192142200,38850,38850,38850,38850,0
|
||||
20250429,175700,11192142200,38850,38850,38850,38850,0
|
||||
20250429,175600,11192142200,38850,38850,38850,38850,0
|
||||
20250429,175500,11192142200,38850,38850,38850,38850,0
|
||||
20250429,175400,11192142200,38850,38850,38850,38850,0
|
||||
20250429,175300,11192142200,38850,38850,38850,38850,0
|
||||
20250429,175200,11192142200,38850,38850,38850,38850,0
|
||||
20250429,175100,11192142200,38850,38850,38850,38850,5785
|
||||
20250429,175000,11192142200,38850,38850,38850,38850,0
|
||||
20250429,174900,11192142200,38850,38850,38850,38850,0
|
||||
20250429,174800,11192142200,38850,38850,38850,38850,0
|
||||
20250429,174700,11192142200,38850,38850,38850,38850,0
|
||||
20250429,174600,11192142200,38850,38850,38850,38850,0
|
||||
20250429,174500,11192142200,38850,38850,38850,38850,0
|
||||
20250429,174400,11192142200,38850,38850,38850,38850,0
|
||||
20250429,174300,11192142200,38850,38850,38850,38850,0
|
||||
20250429,174200,11192142200,38850,38850,38850,38850,0
|
||||
20250429,174100,11192142200,38850,38850,38850,38850,0
|
||||
20250429,174000,11192142200,38850,38850,38850,38850,0
|
||||
20250429,173900,11192142200,38850,38850,38850,38850,0
|
||||
20250429,173800,11192142200,38850,38850,38850,38850,0
|
||||
20250429,173700,11192142200,38850,38850,38850,38850,0
|
||||
20250429,173600,11192142200,38850,38850,38850,38850,0
|
||||
20250429,173500,11192142200,38850,38850,38850,38850,0
|
||||
20250429,173400,11192142200,38850,38850,38850,38850,0
|
||||
20250429,173300,11192142200,38850,38850,38850,38850,0
|
||||
20250429,173200,11192142200,38850,38850,38850,38850,0
|
||||
20250429,173100,11192142200,38850,38850,38850,38850,0
|
||||
20250429,173000,11192142200,38850,38850,38850,38850,0
|
||||
20250429,172900,11192142200,38850,38850,38850,38850,0
|
||||
20250429,172800,11192142200,38850,38850,38850,38850,0
|
||||
20250429,172700,11192142200,38850,38850,38850,38850,0
|
||||
20250429,172600,11192142200,38850,38850,38850,38850,0
|
||||
20250429,172500,11192142200,38850,38850,38850,38850,0
|
||||
20250429,172400,11192142200,38850,38850,38850,38850,0
|
||||
20250429,172300,11192142200,38850,38850,38850,38850,0
|
||||
20250429,172200,11192142200,38850,38850,38850,38850,0
|
||||
20250429,172100,11192142200,38850,38850,38850,38850,5785
|
||||
20250429,172000,11192142200,38850,38850,38850,38850,0
|
||||
20250429,171900,11192142200,38850,38850,38850,38850,0
|
||||
20250429,171800,11192142200,38850,38850,38850,38850,0
|
||||
20250429,171700,11192142200,38850,38850,38850,38850,0
|
||||
20250429,171600,11192142200,38850,38850,38850,38850,0
|
||||
20250429,171500,11192142200,38850,38850,38850,38850,0
|
||||
20250429,171400,11192142200,38850,38850,38850,38850,0
|
||||
20250429,171300,11192142200,38850,38850,38850,38850,0
|
||||
20250429,171200,11192142200,38850,38850,38850,38850,0
|
||||
20250429,171100,11192142200,38850,38850,38850,38850,0
|
||||
20250429,171000,11192142200,38850,38850,38850,38850,0
|
||||
20250429,170900,11192142200,38850,38850,38850,38850,0
|
||||
20250429,170800,11192142200,38850,38850,38850,38850,0
|
||||
20250429,170700,11192142200,38850,38850,38850,38850,0
|
||||
20250429,170600,11192142200,38850,38850,38850,38850,0
|
||||
20250429,170500,11192142200,38850,38850,38850,38850,0
|
||||
20250429,170400,11192142200,38850,38850,38850,38850,0
|
||||
20250429,170300,11192142200,38850,38850,38850,38850,0
|
||||
20250429,170200,11192142200,38850,38850,38850,38850,0
|
||||
20250429,170100,11192142200,38850,38850,38850,38850,0
|
||||
20250429,170000,11192142200,38850,38850,38850,38850,0
|
||||
20250429,165900,11192142200,38850,38850,38850,38850,0
|
||||
20250429,165800,11192142200,38850,38850,38850,38850,0
|
||||
20250429,165700,11192142200,38850,38850,38850,38850,0
|
||||
20250429,165600,11192142200,38850,38850,38850,38850,0
|
||||
20250429,165500,11192142200,38850,38850,38850,38850,0
|
||||
20250429,165400,11192142200,38850,38850,38850,38850,0
|
||||
20250429,165300,11192142200,38850,38850,38850,38850,0
|
||||
20250429,165200,11192142200,38850,38850,38850,38850,0
|
||||
20250429,165100,11192142200,38850,38850,38850,38850,5785
|
||||
20250429,165000,11192142200,38850,38850,38850,38850,0
|
||||
20250429,164900,11192142200,38850,38850,38850,38850,0
|
||||
20250429,164800,11192142200,38850,38850,38850,38850,0
|
||||
20250429,164700,11192142200,38850,38850,38850,38850,0
|
||||
20250429,164600,11192142200,38850,38850,38850,38850,0
|
||||
20250429,164500,11192142200,38850,38850,38850,38850,0
|
||||
20250429,164400,11192142200,38850,38850,38850,38850,0
|
||||
20250429,164300,11192142200,38850,38850,38850,38850,0
|
||||
20250429,164200,11192142200,38850,38850,38850,38850,0
|
||||
20250429,164100,11192142200,38850,38850,38850,38850,0
|
||||
20250429,164000,11192142200,38850,38850,38850,38850,0
|
||||
20250429,163900,11192142200,38850,38850,38850,38850,0
|
||||
20250429,163800,11192142200,38850,38850,38850,38850,0
|
||||
20250429,163700,11192142200,38850,38850,38850,38850,0
|
||||
20250429,163600,11192142200,38850,38850,38850,38850,0
|
||||
20250429,163500,11192142200,38850,38850,38850,38850,0
|
||||
20250429,163400,11192142200,38850,38850,38850,38850,0
|
||||
20250429,163300,11192142200,38850,38850,38850,38850,0
|
||||
20250429,163200,11192142200,38850,38850,38850,38850,0
|
||||
20250429,163100,11192142200,38850,38850,38850,38850,0
|
||||
20250429,163000,11192142200,38850,38850,38850,38850,0
|
||||
20250429,162900,11192142200,38850,38850,38850,38850,0
|
||||
20250429,162800,11192142200,38850,38850,38850,38850,0
|
||||
20250429,162700,11192142200,38850,38850,38850,38850,0
|
||||
20250429,162600,11192142200,38850,38850,38850,38850,0
|
||||
20250429,162500,11192142200,38850,38850,38850,38850,0
|
||||
20250429,162400,11192142200,38850,38850,38850,38850,0
|
||||
20250429,162300,11192142200,38850,38850,38850,38850,0
|
||||
20250429,162200,11192142200,38850,38850,38850,38850,0
|
||||
20250429,162100,11192142200,38850,38850,38850,38850,5785
|
||||
20250429,162000,11192142200,38850,38850,38850,38850,0
|
||||
20250429,161900,11192142200,38850,38850,38850,38850,0
|
||||
20250429,161800,11192142200,38850,38850,38850,38850,0
|
||||
20250429,161700,11192142200,38850,38850,38850,38850,0
|
||||
20250429,161600,11192142200,38850,38850,38850,38850,0
|
||||
20250429,161500,11192142200,38850,38850,38850,38850,0
|
||||
20250429,161400,11192142200,38850,38850,38850,38850,0
|
||||
20250429,161300,11192142200,38850,38850,38850,38850,0
|
||||
20250429,161200,11192142200,38850,38850,38850,38850,0
|
||||
20250429,161100,11192142200,38850,38850,38850,38850,0
|
||||
20250429,161000,11192142200,38850,38850,38850,38850,0
|
||||
20250429,160900,11192142200,38850,38850,38850,38850,0
|
||||
20250429,160800,11192142200,38850,38850,38850,38850,0
|
||||
20250429,160700,11192142200,38850,38850,38850,38850,0
|
||||
20250429,160600,11192142200,38850,38850,38850,38850,0
|
||||
20250429,160500,11192142200,38850,38850,38850,38850,0
|
||||
20250429,160400,11192142200,38850,38850,38850,38850,0
|
||||
20250429,160300,11192142200,38850,38850,38850,38850,0
|
||||
20250429,160200,11192142200,38850,38850,38850,38850,0
|
||||
20250429,160100,11192142200,38850,38850,38850,38850,0
|
||||
20250429,160000,11192142200,38850,38850,38850,38850,0
|
||||
20250429,155900,11192142200,38850,38850,38850,38850,0
|
||||
20250429,155800,11192142200,38850,38850,38850,38850,0
|
||||
20250429,155700,11192142200,38850,38850,38850,38850,0
|
||||
20250429,155600,11192142200,38850,38850,38850,38850,0
|
||||
20250429,155500,11192142200,38850,38850,38850,38850,0
|
||||
20250429,155400,11192142200,38850,38850,38850,38850,0
|
||||
20250429,155300,11192142200,38850,38850,38850,38850,0
|
||||
20250429,155200,11192142200,38850,38850,38850,38850,0
|
||||
20250429,155100,11192142200,38850,38850,38850,38850,5785
|
||||
20250429,155000,11192142200,38850,38850,38850,38850,0
|
||||
20250429,154900,11192142200,38850,38850,38850,38850,0
|
||||
20250429,154800,11192142200,38850,38850,38850,38850,0
|
||||
20250429,154700,11192142200,38850,38850,38850,38850,0
|
||||
20250429,154600,11192142200,38850,38850,38850,38850,0
|
||||
20250429,154500,11192142200,38850,38850,38850,38850,0
|
||||
20250429,154400,11192142200,38850,38850,38850,38850,0
|
||||
20250429,154300,11192142200,38850,38850,38850,38850,0
|
||||
20250429,154200,11192142200,38850,38850,38850,38850,0
|
||||
20250429,154100,11192142200,38850,38850,38850,38850,0
|
||||
20250429,154000,11192142200,38850,38850,38850,38850,0
|
||||
20250429,153900,11192142200,38850,38850,38850,38850,0
|
||||
20250429,153800,11192142200,38850,38850,38850,38850,0
|
||||
20250429,153700,11192142200,38850,38850,38850,38850,0
|
||||
20250429,153600,11192142200,38850,38850,38850,38850,0
|
||||
20250429,153500,11192142200,38850,38850,38850,38850,0
|
||||
20250429,153400,11192142200,38850,38850,38850,38850,0
|
||||
20250429,153300,11192142200,38850,38850,38850,38850,0
|
||||
20250429,153200,11192142200,38850,38850,38850,38850,0
|
||||
20250429,153100,11192142200,38850,38850,38850,38850,0
|
||||
20250429,153000,11192142200,38850,38850,38850,38850,5785
|
||||
20250429,152900,10967394950,38800,38800,38800,38800,0
|
||||
20250429,152800,10967394950,38800,38800,38800,38800,0
|
||||
20250429,152700,10967394950,38800,38800,38800,38800,0
|
||||
20250429,152600,10967394950,38800,38800,38800,38800,0
|
||||
20250429,152500,10967394950,38800,38800,38800,38800,0
|
||||
20250429,152400,10967394950,38800,38800,38800,38800,0
|
||||
20250429,152300,10967394950,38800,38800,38800,38800,0
|
||||
20250429,152200,10967394950,38800,38800,38800,38800,0
|
||||
20250429,152100,10967394950,38800,38800,38800,38800,0
|
||||
20250429,152000,10967394950,38800,38800,38800,38800,0
|
||||
20250429,151900,10967394950,38800,38850,38850,38800,669
|
||||
20250429,151800,10941420875,38850,38800,38850,38800,267
|
||||
20250429,151700,10931055525,38800,38800,38850,38750,857
|
||||
20250429,151600,10897798075,38800,38850,38850,38800,652
|
||||
20250429,151500,10872477325,38850,38875,38875,38850,243
|
||||
20250429,151400,10863035150,38875,38800,38900,38800,160
|
||||
20250429,151300,10856819375,38800,38800,38900,38800,665
|
||||
20250429,151200,10831006125,38800,38800,38800,38750,1683
|
||||
20250429,151100,10765710925,38750,38800,38850,38750,531
|
||||
20250429,151000,10745106975,38800,38850,38900,38800,794
|
||||
20250429,150900,10714266225,38800,38900,38900,38800,498
|
||||
20250429,150800,10694915425,38900,38850,38900,38850,1034
|
||||
20250429,150700,10654733575,38850,38750,38900,38700,2520
|
||||
20250429,150600,10556935325,38700,38750,38750,38650,1638
|
||||
20250429,150500,10493566775,38750,38900,39000,38700,1497
|
||||
20250429,150400,10435390225,38850,38800,38900,38800,2223
|
||||
20250429,150300,10349065075,38800,38950,38950,38800,3186
|
||||
20250429,150200,10225245925,38950,38900,38950,38850,602
|
||||
20250429,150100,10201825475,38850,38900,39000,38850,2860
|
||||
20250429,150000,10090595375,38950,39000,39100,38900,887
|
||||
20250429,145900,10056015375,39000,39100,39100,39000,1017
|
||||
20250429,145800,10016307775,39050,39000,39100,39000,1109
|
||||
20250429,145700,9973025175,39050,39000,39050,39000,983
|
||||
20250429,145600,9934662075,39050,39000,39100,38950,1156
|
||||
20250429,145500,9889549625,39050,39000,39150,39000,982
|
||||
20250429,145400,9851189925,39050,39050,39150,39000,621
|
||||
20250429,145300,9826931775,39100,39050,39150,39000,938
|
||||
20250429,145200,9790275875,39100,39050,39150,39000,817
|
||||
20250429,145100,9758350325,39050,39000,39150,39000,806
|
||||
20250429,145000,9726868525,39050,39050,39150,39000,1049
|
||||
20250429,144900,9685879875,39100,39150,39150,39000,654
|
||||
20250429,144800,9660343625,39000,39000,39150,38950,912
|
||||
20250429,144700,9624736575,38950,39050,39150,38900,1113
|
||||
20250429,144600,9581319675,39000,39050,39100,39000,1123
|
||||
20250429,144500,9537500375,39050,39100,39150,39000,970
|
||||
20250429,144400,9499606175,39050,39000,39150,39000,602
|
||||
20250429,144300,9476082575,39050,39100,39150,39050,873
|
||||
20250429,144200,9441934575,39100,39100,39150,39050,572
|
||||
20250429,144100,9419555175,39100,39000,39100,38950,2158
|
||||
20250429,144000,9335301125,39000,39000,39100,39000,493
|
||||
20250429,143900,9316049075,39050,39050,39150,39000,959
|
||||
20250429,143800,9278600225,39150,39000,39150,39000,555
|
||||
20250429,143700,9256915625,39000,38950,39100,38950,1061
|
||||
20250429,143600,9215506325,39050,39050,39150,39000,1154
|
||||
20250429,143500,9170448025,39100,39100,39100,39000,1022
|
||||
20250429,143400,9130540125,39100,39150,39150,39100,682
|
||||
20250429,143300,9103857025,39150,39200,39250,39150,1526
|
||||
20250429,143200,9044073425,39200,39200,39300,39150,976
|
||||
20250429,143100,9005796125,39250,39150,39250,39150,1709
|
||||
20250429,143000,8938829925,39150,39150,39200,39100,757
|
||||
20250429,142900,8909197675,39150,39100,39150,39050,711
|
||||
20250429,142800,8881377975,39150,39100,39150,39050,707
|
||||
20250429,142700,8853728575,39150,39150,39200,39100,759
|
||||
20250429,142600,8824017325,39150,39100,39150,39050,560
|
||||
20250429,142500,8802105075,39150,39100,39150,39050,903
|
||||
20250429,142400,8766792025,39150,39050,39200,39050,1379
|
||||
20250429,142300,8712803075,39050,39150,39200,39050,1429
|
||||
20250429,142200,8656912200,39150,39200,39200,39100,683
|
||||
20250429,142100,8630158450,39200,39150,39300,39050,995
|
||||
20250429,142000,8591177700,39200,39250,39300,39150,719
|
||||
20250429,141900,8562955900,39400,39500,39500,39150,1311
|
||||
20250429,141800,8511410750,39500,39450,39550,39400,1979
|
||||
20250429,141700,8433272250,39500,39350,39500,39300,1534
|
||||
20250429,141600,8372800700,39400,39250,39400,39250,2030
|
||||
20250429,141500,8292972950,39300,39300,39300,39200,915
|
||||
20250429,141400,8257041700,39300,39200,39300,39150,886
|
||||
20250429,141300,8222276000,39200,39200,39300,39150,1898
|
||||
20250429,141200,8147836500,39150,39050,39250,38950,6487
|
||||
20250429,141100,7893622700,39050,39050,39200,38900,4066
|
||||
20250429,141000,7734541700,39050,39050,39100,39050,546
|
||||
20250429,140900,7713201650,39050,38950,39100,38950,2139
|
||||
20250429,140800,7629688550,38950,39050,39100,38950,1769
|
||||
20250429,140700,7560690350,39050,38950,39050,38900,2072
|
||||
20250429,140600,7479928300,38900,38950,39000,38900,968
|
||||
20250429,140500,7442228550,39000,38800,39100,38800,6874
|
||||
20250429,140400,7174512150,38800,38850,38850,38750,908
|
||||
20250429,140300,7139267400,38800,38800,38850,38750,802
|
||||
20250429,140200,7108134500,38800,38800,38800,38750,1157
|
||||
20250429,140100,7063261550,38800,38750,38800,38750,801
|
||||
20250429,140000,7032193550,38750,38800,38850,38700,625
|
||||
20250429,135900,7007957350,38800,38800,38850,38750,950
|
||||
20250429,135800,6971119000,38850,38950,38950,38800,840
|
||||
20250429,135700,6938449150,38950,39000,39050,38900,1108
|
||||
20250429,135600,6895280550,39050,38950,39100,38950,1582
|
||||
20250429,135500,6833486750,38950,38950,39050,38850,1277
|
||||
20250429,135400,6783767950,38950,38900,39050,38900,2357
|
||||
20250429,135300,6691900750,38950,38900,38950,38800,1459
|
||||
20250429,135200,6635164350,38900,38700,38900,38650,2533
|
||||
20250429,135100,6536933025,38700,38650,38750,38550,2842
|
||||
20250429,135000,6427019025,38550,38850,38900,38500,3005
|
||||
20250429,134900,6310916675,38900,38950,39200,38800,4208
|
||||
20250429,134800,6146642825,38950,38450,39000,38400,11220
|
||||
20250429,134700,5712890375,38500,38450,38500,38425,2774
|
||||
20250429,134600,5606197175,38450,38500,38500,38400,1472
|
||||
20250429,134500,5549579075,38500,38150,38500,38150,4176
|
||||
20250429,134400,5389784900,38100,38100,38150,38000,1724
|
||||
20250429,134300,5324172600,38050,38100,38150,38000,1342
|
||||
20250429,134200,5273075100,38100,38050,38100,37950,1008
|
||||
20250429,134100,5234761150,38050,38100,38100,38000,717
|
||||
20250429,134000,5207490350,38100,38050,38150,37900,1013
|
||||
20250429,133900,5168923450,38050,37950,38150,37900,3876
|
||||
20250429,133800,5021462950,38000,37950,38000,37900,1967
|
||||
20250429,133700,4946868550,37950,38000,38000,37950,802
|
||||
20250429,133600,4916419200,38000,37950,38000,37900,5187
|
||||
20250429,133500,4719460050,37950,37950,38000,37900,1010
|
||||
20250429,133400,4681136100,37950,37900,38000,37850,1855
|
||||
20250429,133300,4610789400,37900,37700,37900,37650,2756
|
||||
20250429,133200,4506599350,37700,37600,37700,37600,1925
|
||||
20250429,133100,4434042750,37600,37450,37600,37450,322
|
||||
20250429,133000,4421952550,37500,37550,37600,37500,278
|
||||
20250429,132900,4411508900,37550,37400,37600,37400,9487
|
||||
20250429,132800,4055802700,37400,37150,37400,37150,3118
|
||||
20250429,132700,3939325800,37150,37250,37250,37150,164
|
||||
20250429,132600,3933226950,37250,37250,37350,37200,1347
|
||||
20250429,132500,3883037700,37300,37300,37350,37250,326
|
||||
20250429,132400,3870882200,37300,37300,37350,37300,1283
|
||||
20250429,132300,3823022100,37350,37350,37400,37350,939
|
||||
20250429,132200,3787920250,37400,37350,37400,37350,2883
|
||||
20250429,132100,3680142150,37350,37200,37400,37200,3031
|
||||
20250429,132000,3567135800,37200,37000,37200,37000,4566
|
||||
20250429,131900,3397813650,37000,37050,37050,37000,108
|
||||
20250429,131800,3393814450,37000,37100,37100,37000,145
|
||||
20250429,131700,3388438850,37100,37100,37150,37100,30
|
||||
20250429,131600,3387325450,37100,37100,37150,37100,247
|
||||
20250429,131500,3378154450,37150,36950,37150,36850,1169
|
||||
20250429,131400,3334858150,36950,36850,36950,36850,104
|
||||
20250429,131300,3331019550,36850,36900,36900,36850,141
|
||||
20250429,131200,3325820400,36900,36900,36950,36850,282
|
||||
20250429,131100,3315414350,36950,36900,36950,36900,121
|
||||
20250429,131000,3310949000,36900,36900,36950,36900,150
|
||||
20250429,130900,3305412900,36900,36950,36950,36900,53
|
||||
20250429,130800,3303454900,36950,36950,36950,36900,53
|
||||
20250429,130700,3301498300,36900,36900,37000,36900,79
|
||||
20250429,130600,3298580900,36950,36900,36950,36900,167
|
||||
20250429,130500,3292411500,36950,36900,36950,36900,71
|
||||
20250429,130400,3289791200,36900,36950,37000,36900,103
|
||||
20250429,130300,3285985150,36950,37050,37050,36950,260
|
||||
20250429,130200,3276376100,37000,37000,37000,36950,131
|
||||
20250429,130100,3271531600,37000,37000,37050,37000,301
|
||||
20250429,130000,3260389300,37050,37050,37050,37000,264
|
||||
20250429,125900,3250608400,36950,37050,37100,36950,191
|
||||
20250429,125800,3243535050,37050,37100,37100,37000,188
|
||||
20250429,125700,3236565800,37000,37000,37050,37000,236
|
||||
20250429,125600,3227824100,37000,37100,37100,36700,506
|
||||
20250429,125500,3209163550,37100,37050,37100,37050,21
|
||||
20250429,125400,3208385100,37100,37100,37100,37050,221
|
||||
20250429,125300,3200188375,37100,37100,37100,37050,112
|
||||
20250429,125200,3196035425,37100,37050,37100,37050,170
|
||||
20250429,125100,3189734375,37050,37050,37050,37000,298
|
||||
20250429,125000,3178695125,37000,37150,37150,37000,590
|
||||
20250429,124900,3156828325,37200,37250,37250,37150,247
|
||||
20250429,124800,3147639325,37200,37200,37200,37150,1536
|
||||
20250429,124700,3090502425,37200,37150,37200,37150,135
|
||||
20250429,124600,3085486925,37150,37150,37150,37150,36
|
||||
20250429,124500,3084149525,37150,37100,37150,37100,116
|
||||
20250429,124400,3079844875,37150,37100,37150,37100,32
|
||||
20250429,124300,3078657425,37150,37100,37150,37100,212
|
||||
20250429,124200,3070787875,37100,37150,37150,37100,211
|
||||
20250429,124100,3062958850,37100,37100,37100,37100,69
|
||||
20250429,124000,3060398950,37100,37100,37150,37050,61
|
||||
20250429,123900,3058135450,37100,37150,37200,37100,69
|
||||
20250429,123800,3055572150,37150,37150,37200,37050,89
|
||||
20250429,123700,3052266400,37200,37150,37200,37100,261
|
||||
20250429,123600,3042568550,37200,37150,37200,37150,69
|
||||
20250429,123500,3040002600,37150,37050,37150,37050,340
|
||||
20250429,123400,3027380200,37100,37150,37150,37050,530
|
||||
20250429,123300,3007692750,37000,37000,37200,37000,1085
|
||||
20250429,123200,2967440400,36950,37000,37000,36950,93
|
||||
20250429,123100,2964001950,37000,36950,37000,36950,78
|
||||
20250429,123000,2961119750,37000,37000,37050,36950,96
|
||||
20250429,122900,2957567950,37000,36950,37050,36950,638
|
||||
20250429,122800,2933961350,37000,36950,37000,36950,699
|
||||
20250429,122700,2908107000,36950,36950,36950,36950,39
|
||||
20250429,122600,2906665950,37000,36900,37000,36900,146
|
||||
20250429,122500,2901274050,36950,36950,37000,36950,236
|
||||
20250429,122400,2892551100,36950,36950,37000,36950,187
|
||||
20250429,122300,2885641350,36950,36950,36950,36850,431
|
||||
20250429,122200,2869724000,36950,36950,36950,36900,65
|
||||
20250429,122100,2867323050,36950,36950,36950,36900,152
|
||||
20250429,122000,2861712650,36950,36900,36950,36850,334
|
||||
20250429,121900,2849384700,36900,36900,36900,36850,36
|
||||
20250429,121800,2848056350,36900,36850,36900,36800,86
|
||||
20250429,121700,2844886500,36900,36850,36900,36800,482
|
||||
20250429,121600,2827125300,36800,36800,36850,36800,324
|
||||
20250429,121500,2815201100,36850,36800,36850,36750,89
|
||||
20250429,121400,2811924550,36800,36650,36800,36650,1724
|
||||
20250429,121300,2748571900,36650,36550,36650,36550,299
|
||||
20250429,121200,2737630000,36550,36600,36600,36550,882
|
||||
20250429,121100,2705389900,36600,36600,36600,36600,100
|
||||
20250429,121000,2701729900,36600,36550,36600,36550,138
|
||||
20250429,120900,2696680750,36600,36550,36600,36550,87
|
||||
20250429,120800,2693500300,36600,36600,36600,36550,34
|
||||
20250429,120700,2692256250,36600,36600,36600,36550,167
|
||||
20250429,120600,2686144650,36600,36550,36600,36550,104
|
||||
20250429,120500,2682342050,36550,36600,36600,36550,23
|
||||
20250429,120400,2681500500,36550,36600,36600,36550,18
|
||||
20250429,120300,2680842200,36550,36600,36600,36550,108
|
||||
20250429,120200,2676893000,36550,36600,36600,36450,404
|
||||
20250429,120100,2662131450,36600,36550,36600,36550,138
|
||||
20250429,120000,2657081350,36500,36500,36550,36500,2548
|
||||
20250429,115900,2564077150,36550,36500,36550,36500,100
|
||||
20250429,115800,2560425400,36500,36550,36600,36500,278
|
||||
20250429,115700,2550263000,36650,36650,36650,36600,179
|
||||
20250429,115600,2543709750,36650,36600,36650,36600,18
|
||||
20250429,115500,2543050450,36500,36650,36650,36500,184
|
||||
20250429,115400,2536317350,36600,36650,36650,36600,83
|
||||
20250429,115300,2533279200,36600,36650,36650,36600,21
|
||||
20250429,115200,2532509600,36550,36600,36600,36550,901
|
||||
20250429,115100,2499537550,36550,36550,36600,36550,47
|
||||
20250429,115000,2497817950,36550,36600,36600,36550,196
|
||||
20250429,114900,2490644900,36600,36600,36600,36550,88
|
||||
20250429,114800,2487426950,36600,36500,36600,36500,47
|
||||
20250429,114700,2485707500,36550,36600,36600,36550,848
|
||||
20250429,114600,2454679600,36650,36650,36650,36600,94
|
||||
20250429,114500,2451236750,36700,36600,36700,36600,47
|
||||
20250429,114400,2449513450,36650,36600,36650,36600,678
|
||||
20250429,114300,2424690450,36600,36550,36650,36550,44
|
||||
20250429,114200,2423080650,36500,36450,36700,36450,88
|
||||
20250429,114100,2419856100,36400,36700,36700,36400,1574
|
||||
20250429,114000,2362282100,36750,36750,36750,36650,74
|
||||
20250429,113900,2359566200,36700,36650,36750,36600,102
|
||||
20250429,113800,2355825750,36650,36650,36700,36650,125
|
||||
20250429,113700,2351240700,36550,36700,36750,36550,486
|
||||
20250429,113600,2333456400,36700,36700,36700,36650,152
|
||||
20250429,113500,2327885000,36700,36700,36750,36700,95
|
||||
20250429,113400,2324396450,36700,36700,36750,36700,285
|
||||
20250429,113300,2313935950,36650,36700,36700,36650,225
|
||||
20250429,113200,2305680850,36700,36700,36750,36700,198
|
||||
20250429,113100,2298410950,36700,36750,36750,36700,77
|
||||
20250429,113000,2295583550,36700,36750,36800,36700,276
|
||||
20250429,112900,2285448300,36750,36700,36775,36700,17
|
||||
20250429,112800,2284823600,36750,36650,36800,36650,2049
|
||||
20250429,112700,2209597275,36650,36700,36800,36650,123
|
||||
20250429,112600,2205081125,36650,36750,36750,36650,145
|
||||
20250429,112500,2199764275,36800,36750,36850,36650,201
|
||||
20250429,112400,2192378325,36750,36750,36900,36750,86
|
||||
20250429,112300,2189212875,36800,36750,36800,36700,281
|
||||
20250429,112200,2178877725,36750,36800,36950,36700,1215
|
||||
20250429,112100,2134179925,36800,36850,36850,36750,678
|
||||
20250429,112000,2109207725,36850,36800,36850,36800,1027
|
||||
20250429,111900,2071377875,36750,36800,36900,36750,750
|
||||
20250429,111800,2043768225,36850,36750,36850,36700,628
|
||||
20250429,111700,2020661975,36800,36650,36800,36600,2617
|
||||
20250429,111600,1924592375,36650,36650,36700,36600,1568
|
||||
20250429,111500,1867103825,36550,36600,36650,36550,488
|
||||
20250429,111400,1849242225,36600,36650,36650,36550,657
|
||||
20250429,111300,1825194575,36650,36500,36700,36500,782
|
||||
20250429,111200,1796580125,36500,36450,36500,36450,84
|
||||
20250429,111100,1793515125,36500,36500,36500,36500,135
|
||||
20250429,111000,1788587625,36450,36450,36500,36450,272
|
||||
20250429,110900,1778671925,36450,36450,36450,36400,37
|
||||
20250429,110800,1777323325,36400,36450,36450,36400,22
|
||||
20250429,110700,1776521675,36400,36450,36450,36400,59
|
||||
20250429,110600,1774373525,36450,36400,36450,36400,103
|
||||
20250429,110500,1770623975,36350,36350,36350,36250,103
|
||||
20250429,110400,1766880075,36400,36350,36400,36350,27
|
||||
20250429,110300,1765898375,36300,36300,36350,35950,623
|
||||
20250429,110200,1743398225,36350,36350,36400,36350,94
|
||||
20250429,110100,1739980375,36350,36350,36400,36350,24
|
||||
20250429,110000,1739107625,36400,36300,36400,36300,153
|
||||
20250429,105900,1733550925,36300,36350,36450,36300,82
|
||||
20250429,105800,1730567325,36350,36400,36450,36350,26
|
||||
20250429,105700,1729620025,36400,36450,36450,36350,174
|
||||
20250429,105600,1723286375,36400,36400,36500,36400,113
|
||||
20250429,105500,1719170475,36400,36450,36450,36400,349
|
||||
20250429,105400,1706449625,36450,36450,36450,36400,78
|
||||
20250429,105300,1703607125,36500,36450,36500,36450,11
|
||||
20250429,105200,1703205725,36450,36500,36500,36450,109
|
||||
20250429,105100,1699231025,36450,36400,36450,36400,174
|
||||
20250429,105000,1692893275,36350,36300,36350,36300,89
|
||||
20250429,104900,1689658825,36350,36300,36350,36300,54
|
||||
20250429,104800,1687696475,36300,36350,36350,36300,59
|
||||
20250429,104700,1685553775,36350,36300,36350,36250,126
|
||||
20250429,104600,1680980425,36300,36350,36400,36250,260
|
||||
20250429,104500,1671538475,36400,36350,36400,36350,106
|
||||
20250429,104400,1667683725,36350,36200,36350,36200,903
|
||||
20250429,104300,1634909125,36200,36300,36300,36200,71
|
||||
20250429,104200,1632332875,36300,36300,36350,36200,1137
|
||||
20250429,104100,1591062825,36300,36100,36300,36050,722
|
||||
20250429,104000,1564927425,36050,36050,36100,36050,92
|
||||
20250429,103900,1561609075,36100,36100,36100,36050,27
|
||||
20250429,103800,1560634875,36100,36100,36100,36050,48
|
||||
20250429,103700,1558902125,36050,36000,36050,36000,127
|
||||
20250429,103600,1554326075,36050,36000,36050,36000,293
|
||||
20250429,103500,1543776975,35950,36000,36000,35950,11
|
||||
20250429,103400,1543381125,36000,36000,36000,35950,92
|
||||
20250429,103300,1540072375,36000,36000,36050,36000,102
|
||||
20250429,103200,1536400025,36000,36050,36050,36000,352
|
||||
20250429,103100,1523710475,35950,36000,36050,35950,95
|
||||
20250429,103000,1520291125,36000,36050,36050,36000,721
|
||||
20250429,102900,1494334075,36000,36050,36050,36000,128
|
||||
20250429,102800,1489722175,36100,36000,36150,36000,143
|
||||
20250429,102700,1484566575,36000,36000,36000,35850,2007
|
||||
20250429,102600,1412496125,36000,36000,36000,35950,155
|
||||
20250429,102500,1406918225,36000,36000,36050,36000,108
|
||||
20250429,102400,1403028675,36050,36150,36150,36000,1814
|
||||
20250429,102300,1337607925,36150,36100,36150,36100,110
|
||||
20250429,102200,1333635525,36150,36250,36250,36150,630
|
||||
20250429,102100,1310847875,36250,36300,36300,36250,291
|
||||
20250429,102000,1300298125,36350,36300,36350,36250,140
|
||||
20250429,101900,1295216025,36350,36300,36350,36300,126
|
||||
20250429,101800,1290639575,36300,36300,36300,36250,141
|
||||
20250429,101700,1285521375,36350,36350,36350,36350,1
|
||||
20250429,101600,1285485025,36300,36400,36450,36300,128
|
||||
20250429,101500,1280830775,36450,36300,36700,36300,734
|
||||
20250429,101400,1254000375,36350,36350,36350,36350,204
|
||||
20250429,101300,1246584975,36350,36350,36350,36300,97
|
||||
20250429,101200,1243059375,36350,36250,36350,36250,140
|
||||
20250429,101100,1237979525,36350,36350,36350,36300,1193
|
||||
20250429,101000,1194614625,36300,36250,36350,36150,363
|
||||
20250429,100900,1181448325,36250,36300,36300,36250,61
|
||||
20250429,100800,1179234675,36250,36150,36300,36150,150
|
||||
20250429,100700,1173801025,36150,36200,36200,36100,178
|
||||
20250429,100600,1167370825,36100,36100,36200,36100,683
|
||||
20250429,100500,1142711625,36100,36150,36200,36100,124
|
||||
20250429,100400,1138228725,36150,36150,36150,36150,10
|
||||
20250429,100300,1137867225,36150,36100,36200,36100,183
|
||||
20250429,100200,1131250375,36150,36150,36150,36100,67
|
||||
20250429,100100,1128828375,36100,36100,36150,36100,78
|
||||
20250429,100000,1126011775,36100,36100,36150,36100,125
|
||||
20250429,095900,1121497625,36050,36050,36100,36050,129
|
||||
20250429,095800,1116840875,36050,36000,36050,36000,152
|
||||
20250429,095700,1111361325,36000,36000,36050,35900,157
|
||||
20250429,095600,1105705375,36000,36050,36050,35900,74
|
||||
20250429,095500,1103040125,36050,35950,36050,35850,532
|
||||
20250429,095400,1083931975,35950,36050,36050,35950,113
|
||||
20250429,095300,1079864875,36050,36050,36050,36050,153
|
||||
20250429,095200,1074349225,36000,35950,36000,35900,239
|
||||
20250429,095100,1065748475,35950,35900,35950,35800,1198
|
||||
20250429,095000,1022780525,35850,35850,35850,35850,8
|
||||
20250429,094900,1022493725,35850,35900,35900,35850,96
|
||||
20250429,094800,1019051375,35900,35900,35950,35900,55
|
||||
20250429,094700,1017076375,35900,35900,35950,35900,17
|
||||
20250429,094600,1016465325,35900,35950,35950,35900,115
|
||||
20250429,094500,1012336575,35900,35900,36000,35900,813
|
||||
20250429,094400,983148475,36050,36000,36050,35800,196
|
||||
20250429,094300,976102125,35900,35850,35900,35850,476
|
||||
20250429,094200,959023225,35800,35900,35900,35800,49
|
||||
20250429,094100,957266175,35900,35900,36000,35850,1556
|
||||
20250429,094000,901406425,35900,35900,36000,35900,239
|
||||
20250429,093900,892813975,35850,35850,35900,35850,340
|
||||
20250429,093800,880615175,35850,35750,35850,35600,1315
|
||||
20250429,093700,833671375,35750,35750,35750,35750,145
|
||||
20250429,093600,828487625,35750,35800,35800,35700,35
|
||||
20250429,093500,827236175,35800,35700,35800,35650,181
|
||||
20250429,093400,820773875,35700,35800,35800,35700,343
|
||||
20250429,093300,808514925,35750,35700,35750,35700,402
|
||||
20250429,093200,794156675,35700,35700,35750,35700,10
|
||||
20250429,093100,793799575,35750,35800,35800,35750,64
|
||||
20250429,093000,791511425,35700,35700,35750,35650,302
|
||||
20250429,092900,780732425,35700,35700,35700,35650,77
|
||||
20250429,092800,777983775,35650,35700,35700,35650,191
|
||||
20250429,092700,771167825,35700,35800,35800,35650,948
|
||||
20250429,092600,737311375,35800,35750,35850,35750,237
|
||||
20250429,092500,728826775,35750,35700,35750,35650,212
|
||||
20250429,092400,721258875,35650,35800,35800,35650,492
|
||||
20250429,092300,703678875,35850,35900,35900,35850,106
|
||||
20250429,092200,699875625,35900,36000,36000,35800,460
|
||||
20250429,092100,683352175,36000,35900,36000,35850,325
|
||||
20250429,092000,671672725,35900,35850,35900,35750,574
|
||||
20250429,091900,651105875,35850,35800,35850,35750,686
|
||||
20250429,091800,626547025,35800,35600,35800,35600,442
|
||||
20250429,091700,610751825,35550,35500,35550,35450,2079
|
||||
20250429,091600,536978925,35500,35650,35650,35500,136
|
||||
20250429,091500,532144975,35650,35550,35650,35500,293
|
||||
20250429,091400,521725775,35600,35600,35700,35575,307
|
||||
20250429,091300,510776200,35550,35750,35750,35550,753
|
||||
20250429,091200,483946750,35750,35900,36100,35700,1847
|
||||
20250429,091100,417915600,35900,35950,36300,35800,896
|
||||
20250429,091000,385675950,35850,35900,36050,35750,641
|
||||
20250429,090900,362685300,35850,35800,35850,35750,214
|
||||
20250429,090800,355020750,35800,35800,35950,35800,477
|
||||
20250429,090700,337928850,35800,35850,36000,35800,268
|
||||
20250429,090600,328318450,35900,35550,36000,35550,960
|
||||
20250429,090500,294015150,35600,35650,35650,35500,532
|
||||
20250429,090400,275086800,35650,35800,35850,35650,1161
|
||||
20250429,090300,233655250,35800,35700,36000,35700,1414
|
||||
20250429,090200,183103500,35700,35900,36150,35700,1793
|
||||
20250429,090100,118865200,36000,36450,36450,35800,849
|
||||
20250429,090000,88325550,36150,36700,36700,35000,2454
|
||||
|
Reference in New Issue
Block a user