Update 2025-04-29 2740 candle_min
This commit is contained in:
653
101160/min/candle-20250429.csv
Normal file
653
101160/min/candle-20250429.csv
Normal file
@@ -0,0 +1,653 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,195100,1509571335,17910,17910,17910,17910,669
|
||||
20250429,195000,1509571335,17910,17910,17910,17910,0
|
||||
20250429,194900,1509571335,17910,17910,17910,17910,0
|
||||
20250429,194800,1509571335,17910,17910,17910,17910,0
|
||||
20250429,194700,1509571335,17910,17910,17910,17910,0
|
||||
20250429,194600,1509571335,17910,17910,17910,17910,0
|
||||
20250429,194500,1509571335,17910,17910,17910,17910,0
|
||||
20250429,194400,1509571335,17910,17910,17910,17910,0
|
||||
20250429,194300,1509571335,17910,17910,17910,17910,0
|
||||
20250429,194200,1509571335,17910,17910,17910,17910,0
|
||||
20250429,194100,1509571335,17910,17910,17910,17910,0
|
||||
20250429,194000,1509571335,17910,17910,17910,17910,0
|
||||
20250429,193900,1509571335,17910,17910,17910,17910,0
|
||||
20250429,193800,1509571335,17910,17910,17910,17910,0
|
||||
20250429,193700,1509571335,17910,17910,17910,17910,0
|
||||
20250429,193600,1509571335,17910,17910,17910,17910,0
|
||||
20250429,193500,1509571335,17910,17910,17910,17910,0
|
||||
20250429,193400,1509571335,17910,17910,17910,17910,0
|
||||
20250429,193300,1509571335,17910,17910,17910,17910,0
|
||||
20250429,193200,1509571335,17910,17910,17910,17910,0
|
||||
20250429,193100,1509571335,17910,17910,17910,17910,0
|
||||
20250429,193000,1509571335,17910,17910,17910,17910,0
|
||||
20250429,192900,1509571335,17910,17910,17910,17910,0
|
||||
20250429,192800,1509571335,17910,17910,17910,17910,0
|
||||
20250429,192700,1509571335,17910,17910,17910,17910,0
|
||||
20250429,192600,1509571335,17910,17910,17910,17910,0
|
||||
20250429,192500,1509571335,17910,17910,17910,17910,0
|
||||
20250429,192400,1509571335,17910,17910,17910,17910,0
|
||||
20250429,192300,1509571335,17910,17910,17910,17910,0
|
||||
20250429,192200,1509571335,17910,17910,17910,17910,0
|
||||
20250429,192100,1509571335,17910,17910,17910,17910,669
|
||||
20250429,192000,1509571335,17910,17910,17910,17910,0
|
||||
20250429,191900,1509571335,17910,17910,17910,17910,0
|
||||
20250429,191800,1509571335,17910,17910,17910,17910,0
|
||||
20250429,191700,1509571335,17910,17910,17910,17910,0
|
||||
20250429,191600,1509571335,17910,17910,17910,17910,0
|
||||
20250429,191500,1509571335,17910,17910,17910,17910,0
|
||||
20250429,191400,1509571335,17910,17910,17910,17910,0
|
||||
20250429,191300,1509571335,17910,17910,17910,17910,0
|
||||
20250429,191200,1509571335,17910,17910,17910,17910,0
|
||||
20250429,191100,1509571335,17910,17910,17910,17910,0
|
||||
20250429,191000,1509571335,17910,17910,17910,17910,0
|
||||
20250429,190900,1509571335,17910,17910,17910,17910,0
|
||||
20250429,190800,1509571335,17910,17910,17910,17910,0
|
||||
20250429,190700,1509571335,17910,17910,17910,17910,0
|
||||
20250429,190600,1509571335,17910,17910,17910,17910,0
|
||||
20250429,190500,1509571335,17910,17910,17910,17910,0
|
||||
20250429,190400,1509571335,17910,17910,17910,17910,0
|
||||
20250429,190300,1509571335,17910,17910,17910,17910,0
|
||||
20250429,190200,1509571335,17910,17910,17910,17910,0
|
||||
20250429,190100,1509571335,17910,17910,17910,17910,0
|
||||
20250429,190000,1509571335,17910,17910,17910,17910,0
|
||||
20250429,185900,1509571335,17910,17910,17910,17910,0
|
||||
20250429,185800,1509571335,17910,17910,17910,17910,0
|
||||
20250429,185700,1509571335,17910,17910,17910,17910,0
|
||||
20250429,185600,1509571335,17910,17910,17910,17910,0
|
||||
20250429,185500,1509571335,17910,17910,17910,17910,0
|
||||
20250429,185400,1509571335,17910,17910,17910,17910,0
|
||||
20250429,185300,1509571335,17910,17910,17910,17910,0
|
||||
20250429,185200,1509571335,17910,17910,17910,17910,0
|
||||
20250429,185100,1509571335,17910,17910,17910,17910,669
|
||||
20250429,185000,1509571335,17910,17910,17910,17910,0
|
||||
20250429,184900,1509571335,17910,17910,17910,17910,0
|
||||
20250429,184800,1509571335,17910,17910,17910,17910,0
|
||||
20250429,184700,1509571335,17910,17910,17910,17910,0
|
||||
20250429,184600,1509571335,17910,17910,17910,17910,0
|
||||
20250429,184500,1509571335,17910,17910,17910,17910,0
|
||||
20250429,184400,1509571335,17910,17910,17910,17910,0
|
||||
20250429,184300,1509571335,17910,17910,17910,17910,0
|
||||
20250429,184200,1509571335,17910,17910,17910,17910,0
|
||||
20250429,184100,1509571335,17910,17910,17910,17910,0
|
||||
20250429,184000,1509571335,17910,17910,17910,17910,0
|
||||
20250429,183900,1509571335,17910,17910,17910,17910,0
|
||||
20250429,183800,1509571335,17910,17910,17910,17910,0
|
||||
20250429,183700,1509571335,17910,17910,17910,17910,0
|
||||
20250429,183600,1509571335,17910,17910,17910,17910,0
|
||||
20250429,183500,1509571335,17910,17910,17910,17910,0
|
||||
20250429,183400,1509571335,17910,17910,17910,17910,0
|
||||
20250429,183300,1509571335,17910,17910,17910,17910,0
|
||||
20250429,183200,1509571335,17910,17910,17910,17910,0
|
||||
20250429,183100,1509571335,17910,17910,17910,17910,0
|
||||
20250429,183000,1509571335,17910,17910,17910,17910,0
|
||||
20250429,182900,1509571335,17910,17910,17910,17910,0
|
||||
20250429,182800,1509571335,17910,17910,17910,17910,0
|
||||
20250429,182700,1509571335,17910,17910,17910,17910,0
|
||||
20250429,182600,1509571335,17910,17910,17910,17910,0
|
||||
20250429,182500,1509571335,17910,17910,17910,17910,0
|
||||
20250429,182400,1509571335,17910,17910,17910,17910,0
|
||||
20250429,182300,1509571335,17910,17910,17910,17910,0
|
||||
20250429,182200,1509571335,17910,17910,17910,17910,0
|
||||
20250429,182100,1509571335,17910,17910,17910,17910,669
|
||||
20250429,182000,1509571335,17910,17910,17910,17910,0
|
||||
20250429,181900,1509571335,17910,17910,17910,17910,0
|
||||
20250429,181800,1509571335,17910,17910,17910,17910,0
|
||||
20250429,181700,1509571335,17910,17910,17910,17910,0
|
||||
20250429,181600,1509571335,17910,17910,17910,17910,0
|
||||
20250429,181500,1509571335,17910,17910,17910,17910,0
|
||||
20250429,181400,1509571335,17910,17910,17910,17910,0
|
||||
20250429,181300,1509571335,17910,17910,17910,17910,0
|
||||
20250429,181200,1509571335,17910,17910,17910,17910,0
|
||||
20250429,181100,1509571335,17910,17910,17910,17910,0
|
||||
20250429,181000,1509571335,17910,17910,17910,17910,0
|
||||
20250429,180900,1509571335,17910,17910,17910,17910,0
|
||||
20250429,180800,1509571335,17910,17910,17910,17910,0
|
||||
20250429,180700,1509571335,17910,17910,17910,17910,0
|
||||
20250429,180600,1509571335,17910,17910,17910,17910,0
|
||||
20250429,180500,1509571335,17910,17910,17910,17910,0
|
||||
20250429,180400,1509571335,17910,17910,17910,17910,0
|
||||
20250429,180300,1509571335,17910,17910,17910,17910,0
|
||||
20250429,180200,1509571335,17910,17910,17910,17910,0
|
||||
20250429,180100,1509571335,17910,17910,17910,17910,0
|
||||
20250429,180000,1509571335,17910,17910,17910,17910,0
|
||||
20250429,175900,1509571335,17910,17910,17910,17910,0
|
||||
20250429,175800,1509571335,17910,17910,17910,17910,0
|
||||
20250429,175700,1509571335,17910,17910,17910,17910,0
|
||||
20250429,175600,1509571335,17910,17910,17910,17910,0
|
||||
20250429,175500,1509571335,17910,17910,17910,17910,0
|
||||
20250429,175400,1509571335,17910,17910,17910,17910,0
|
||||
20250429,175300,1509571335,17910,17910,17910,17910,0
|
||||
20250429,175200,1509571335,17910,17910,17910,17910,0
|
||||
20250429,175100,1509571335,17910,17910,17910,17910,669
|
||||
20250429,175000,1509571335,17910,17910,17910,17910,0
|
||||
20250429,174900,1509571335,17910,17910,17910,17910,0
|
||||
20250429,174800,1509571335,17910,17910,17910,17910,0
|
||||
20250429,174700,1509571335,17910,17910,17910,17910,0
|
||||
20250429,174600,1509571335,17910,17910,17910,17910,0
|
||||
20250429,174500,1509571335,17910,17910,17910,17910,0
|
||||
20250429,174400,1509571335,17910,17910,17910,17910,0
|
||||
20250429,174300,1509571335,17910,17910,17910,17910,0
|
||||
20250429,174200,1509571335,17910,17910,17910,17910,0
|
||||
20250429,174100,1509571335,17910,17910,17910,17910,0
|
||||
20250429,174000,1509571335,17910,17910,17910,17910,0
|
||||
20250429,173900,1509571335,17910,17910,17910,17910,0
|
||||
20250429,173800,1509571335,17910,17910,17910,17910,0
|
||||
20250429,173700,1509571335,17910,17910,17910,17910,0
|
||||
20250429,173600,1509571335,17910,17910,17910,17910,0
|
||||
20250429,173500,1509571335,17910,17910,17910,17910,0
|
||||
20250429,173400,1509571335,17910,17910,17910,17910,0
|
||||
20250429,173300,1509571335,17910,17910,17910,17910,0
|
||||
20250429,173200,1509571335,17910,17910,17910,17910,0
|
||||
20250429,173100,1509571335,17910,17910,17910,17910,0
|
||||
20250429,173000,1509571335,17910,17910,17910,17910,0
|
||||
20250429,172900,1509571335,17910,17910,17910,17910,0
|
||||
20250429,172800,1509571335,17910,17910,17910,17910,0
|
||||
20250429,172700,1509571335,17910,17910,17910,17910,0
|
||||
20250429,172600,1509571335,17910,17910,17910,17910,0
|
||||
20250429,172500,1509571335,17910,17910,17910,17910,0
|
||||
20250429,172400,1509571335,17910,17910,17910,17910,0
|
||||
20250429,172300,1509571335,17910,17910,17910,17910,0
|
||||
20250429,172200,1509571335,17910,17910,17910,17910,0
|
||||
20250429,172100,1509571335,17910,17910,17910,17910,669
|
||||
20250429,172000,1509571335,17910,17910,17910,17910,0
|
||||
20250429,171900,1509571335,17910,17910,17910,17910,0
|
||||
20250429,171800,1509571335,17910,17910,17910,17910,0
|
||||
20250429,171700,1509571335,17910,17910,17910,17910,0
|
||||
20250429,171600,1509571335,17910,17910,17910,17910,0
|
||||
20250429,171500,1509571335,17910,17910,17910,17910,0
|
||||
20250429,171400,1509571335,17910,17910,17910,17910,0
|
||||
20250429,171300,1509571335,17910,17910,17910,17910,0
|
||||
20250429,171200,1509571335,17910,17910,17910,17910,0
|
||||
20250429,171100,1509571335,17910,17910,17910,17910,0
|
||||
20250429,171000,1509571335,17910,17910,17910,17910,0
|
||||
20250429,170900,1509571335,17910,17910,17910,17910,0
|
||||
20250429,170800,1509571335,17910,17910,17910,17910,0
|
||||
20250429,170700,1509571335,17910,17910,17910,17910,0
|
||||
20250429,170600,1509571335,17910,17910,17910,17910,0
|
||||
20250429,170500,1509571335,17910,17910,17910,17910,0
|
||||
20250429,170400,1509571335,17910,17910,17910,17910,0
|
||||
20250429,170300,1509571335,17910,17910,17910,17910,0
|
||||
20250429,170200,1509571335,17910,17910,17910,17910,0
|
||||
20250429,170100,1509571335,17910,17910,17910,17910,0
|
||||
20250429,170000,1509571335,17910,17910,17910,17910,0
|
||||
20250429,165900,1509571335,17910,17910,17910,17910,0
|
||||
20250429,165800,1509571335,17910,17910,17910,17910,0
|
||||
20250429,165700,1509571335,17910,17910,17910,17910,0
|
||||
20250429,165600,1509571335,17910,17910,17910,17910,0
|
||||
20250429,165500,1509571335,17910,17910,17910,17910,0
|
||||
20250429,165400,1509571335,17910,17910,17910,17910,0
|
||||
20250429,165300,1509571335,17910,17910,17910,17910,0
|
||||
20250429,165200,1509571335,17910,17910,17910,17910,0
|
||||
20250429,165100,1509571335,17910,17910,17910,17910,669
|
||||
20250429,165000,1509571335,17910,17910,17910,17910,0
|
||||
20250429,164900,1509571335,17910,17910,17910,17910,0
|
||||
20250429,164800,1509571335,17910,17910,17910,17910,0
|
||||
20250429,164700,1509571335,17910,17910,17910,17910,0
|
||||
20250429,164600,1509571335,17910,17910,17910,17910,0
|
||||
20250429,164500,1509571335,17910,17910,17910,17910,0
|
||||
20250429,164400,1509571335,17910,17910,17910,17910,0
|
||||
20250429,164300,1509571335,17910,17910,17910,17910,0
|
||||
20250429,164200,1509571335,17910,17910,17910,17910,0
|
||||
20250429,164100,1509571335,17910,17910,17910,17910,0
|
||||
20250429,164000,1509571335,17910,17910,17910,17910,0
|
||||
20250429,163900,1509571335,17910,17910,17910,17910,0
|
||||
20250429,163800,1509571335,17910,17910,17910,17910,0
|
||||
20250429,163700,1509571335,17910,17910,17910,17910,0
|
||||
20250429,163600,1509571335,17910,17910,17910,17910,0
|
||||
20250429,163500,1509571335,17910,17910,17910,17910,0
|
||||
20250429,163400,1509571335,17910,17910,17910,17910,0
|
||||
20250429,163300,1509571335,17910,17910,17910,17910,0
|
||||
20250429,163200,1509571335,17910,17910,17910,17910,0
|
||||
20250429,163100,1509571335,17910,17910,17910,17910,0
|
||||
20250429,163000,1509571335,17910,17910,17910,17910,0
|
||||
20250429,162900,1509571335,17910,17910,17910,17910,0
|
||||
20250429,162800,1509571335,17910,17910,17910,17910,0
|
||||
20250429,162700,1509571335,17910,17910,17910,17910,0
|
||||
20250429,162600,1509571335,17910,17910,17910,17910,0
|
||||
20250429,162500,1509571335,17910,17910,17910,17910,0
|
||||
20250429,162400,1509571335,17910,17910,17910,17910,0
|
||||
20250429,162300,1509571335,17910,17910,17910,17910,0
|
||||
20250429,162200,1509571335,17910,17910,17910,17910,0
|
||||
20250429,162100,1509571335,17910,17910,17910,17910,669
|
||||
20250429,162000,1509571335,17910,17910,17910,17910,0
|
||||
20250429,161900,1509571335,17910,17910,17910,17910,0
|
||||
20250429,161800,1509571335,17910,17910,17910,17910,0
|
||||
20250429,161700,1509571335,17910,17910,17910,17910,0
|
||||
20250429,161600,1509571335,17910,17910,17910,17910,0
|
||||
20250429,161500,1509571335,17910,17910,17910,17910,0
|
||||
20250429,161400,1509571335,17910,17910,17910,17910,0
|
||||
20250429,161300,1509571335,17910,17910,17910,17910,0
|
||||
20250429,161200,1509571335,17910,17910,17910,17910,0
|
||||
20250429,161100,1509571335,17910,17910,17910,17910,0
|
||||
20250429,161000,1509571335,17910,17910,17910,17910,0
|
||||
20250429,160900,1509571335,17910,17910,17910,17910,0
|
||||
20250429,160800,1509571335,17910,17910,17910,17910,0
|
||||
20250429,160700,1509571335,17910,17910,17910,17910,0
|
||||
20250429,160600,1509571335,17910,17910,17910,17910,0
|
||||
20250429,160500,1509571335,17910,17910,17910,17910,0
|
||||
20250429,160400,1509571335,17910,17910,17910,17910,0
|
||||
20250429,160300,1509571335,17910,17910,17910,17910,0
|
||||
20250429,160200,1509571335,17910,17910,17910,17910,0
|
||||
20250429,160100,1509571335,17910,17910,17910,17910,0
|
||||
20250429,160000,1509571335,17910,17910,17910,17910,0
|
||||
20250429,155900,1509571335,17910,17910,17910,17910,0
|
||||
20250429,155800,1509571335,17910,17910,17910,17910,0
|
||||
20250429,155700,1509571335,17910,17910,17910,17910,0
|
||||
20250429,155600,1509571335,17910,17910,17910,17910,0
|
||||
20250429,155500,1509571335,17910,17910,17910,17910,0
|
||||
20250429,155400,1509571335,17910,17910,17910,17910,0
|
||||
20250429,155300,1509571335,17910,17910,17910,17910,0
|
||||
20250429,155200,1509571335,17910,17910,17910,17910,0
|
||||
20250429,155100,1509571335,17910,17910,17910,17910,669
|
||||
20250429,155000,1509571335,17910,17910,17910,17910,0
|
||||
20250429,154900,1509571335,17910,17910,17910,17910,0
|
||||
20250429,154800,1509571335,17910,17910,17910,17910,0
|
||||
20250429,154700,1509571335,17910,17910,17910,17910,0
|
||||
20250429,154600,1509571335,17910,17910,17910,17910,0
|
||||
20250429,154500,1509571335,17910,17910,17910,17910,0
|
||||
20250429,154400,1509571335,17910,17910,17910,17910,0
|
||||
20250429,154300,1509571335,17910,17910,17910,17910,0
|
||||
20250429,154200,1509571335,17910,17910,17910,17910,0
|
||||
20250429,154100,1509571335,17910,17910,17910,17910,0
|
||||
20250429,154000,1509571335,17910,17910,17910,17910,0
|
||||
20250429,153900,1509571335,17910,17910,17910,17910,0
|
||||
20250429,153800,1509571335,17910,17910,17910,17910,0
|
||||
20250429,153700,1509571335,17910,17910,17910,17910,0
|
||||
20250429,153600,1509571335,17910,17910,17910,17910,0
|
||||
20250429,153500,1509571335,17910,17910,17910,17910,0
|
||||
20250429,153400,1509571335,17910,17910,17910,17910,0
|
||||
20250429,153300,1509571335,17910,17910,17910,17910,0
|
||||
20250429,153200,1509571335,17910,17910,17910,17910,0
|
||||
20250429,153100,1509571335,17910,17910,17910,17910,0
|
||||
20250429,153000,1509571335,17910,17910,17910,17910,669
|
||||
20250429,152900,1497589545,17910,17910,17910,17910,0
|
||||
20250429,152800,1497589545,17910,17910,17910,17910,0
|
||||
20250429,152700,1497589545,17910,17910,17910,17910,0
|
||||
20250429,152600,1497589545,17910,17910,17910,17910,0
|
||||
20250429,152500,1497589545,17910,17910,17910,17910,0
|
||||
20250429,152400,1497589545,17910,17910,17910,17910,0
|
||||
20250429,152300,1497589545,17910,17910,17910,17910,0
|
||||
20250429,152200,1497589545,17910,17910,17910,17910,0
|
||||
20250429,152100,1497589545,17910,17910,17910,17910,0
|
||||
20250429,152000,1497589545,17910,17910,17910,17910,0
|
||||
20250429,151900,1497589545,17910,18010,18010,17910,154
|
||||
20250429,151800,1494827895,18010,17980,18010,17920,253
|
||||
20250429,151700,1490275645,17940,17980,17980,17920,450
|
||||
20250429,151600,1482203735,17940,17980,17980,17930,30
|
||||
20250429,151500,1481665425,17990,18000,18000,17940,64
|
||||
20250429,151400,1480513715,18000,17960,18000,17960,51
|
||||
20250429,151300,1479596115,18000,18000,18000,18000,61
|
||||
20250429,151200,1478498115,18000,18000,18000,17950,78
|
||||
20250429,151100,1477096505,18000,17960,18000,17960,82
|
||||
20250429,151000,1475620905,18000,17950,18000,17950,91
|
||||
20250429,150900,1473983485,17960,17990,17990,17960,55
|
||||
20250429,150800,1472994985,17960,17990,17990,17960,80
|
||||
20250429,150700,1471557375,17960,17970,17990,17960,65
|
||||
20250429,150600,1470389025,17990,17980,17990,17930,164
|
||||
20250429,150500,1467445795,17980,17970,17980,17960,109
|
||||
20250429,150400,1465487515,17960,17980,17980,17960,35
|
||||
20250429,150300,1464858425,17980,17930,17980,17930,74
|
||||
20250429,150200,1463530845,17960,17960,17960,17950,139
|
||||
20250429,150100,1461035395,17970,17970,17980,17970,86
|
||||
20250429,150000,1459489765,17970,17980,17980,17970,44
|
||||
20250429,145900,1458698955,17970,17980,17980,17960,92
|
||||
20250429,145800,1457045565,17980,17980,17980,17980,78
|
||||
20250429,145700,1455643125,17980,17990,17990,17980,39
|
||||
20250429,145600,1454941825,17990,17980,17990,17960,84
|
||||
20250429,145500,1453431855,18000,17990,18000,17970,68
|
||||
20250429,145400,1452208555,17990,17990,17990,17970,160
|
||||
20250429,145300,1449332235,17990,18000,18000,17990,117
|
||||
20250429,145200,1447226585,17990,18000,18000,17990,26
|
||||
20250429,145100,1446758725,18000,18000,18000,18000,76
|
||||
20250429,145000,1445390725,18000,18010,18010,17990,95
|
||||
20250429,144900,1443681095,18010,18000,18010,17990,79
|
||||
20250429,144800,1442259105,18010,18010,18010,18000,89
|
||||
20250429,144700,1440656355,18000,18010,18010,17990,152
|
||||
20250429,144600,1437921065,18010,18040,18040,18010,137
|
||||
20250429,144500,1435452505,18030,18020,18040,18020,26
|
||||
20250429,144400,1434983625,18040,18020,18040,18020,106
|
||||
20250429,144300,1433071875,18030,18030,18030,18030,1
|
||||
20250429,144200,1433053845,18030,18020,18030,18000,477
|
||||
20250429,144100,1424461745,18020,18030,18040,18020,86
|
||||
20250429,144000,1422911055,18030,18030,18030,18030,10
|
||||
20250429,143900,1422730755,18030,18030,18030,18020,132
|
||||
20250429,143800,1420351395,18030,18020,18030,18000,79
|
||||
20250429,143700,1418928425,18020,18020,18020,18010,40
|
||||
20250429,143600,1418207645,18030,18040,18040,18010,159
|
||||
20250429,143500,1415341675,18030,18040,18040,18030,42
|
||||
20250429,143400,1414584285,18040,18030,18040,18030,64
|
||||
20250429,143300,1413430265,18020,18030,18030,18020,54
|
||||
20250429,143200,1412456765,18020,18030,18030,18020,105
|
||||
20250429,143100,1410563845,18030,18030,18030,18030,31
|
||||
20250429,143000,1410004915,18020,18020,18030,18010,188
|
||||
20250429,142900,1406616985,18030,18030,18030,18030,151
|
||||
20250429,142800,1403894455,18030,18020,18030,18020,77
|
||||
20250429,142700,1402506385,18020,18020,18030,18000,100
|
||||
20250429,142600,1400705425,18030,18030,18030,18030,29
|
||||
20250429,142500,1400182555,18030,18030,18030,18010,96
|
||||
20250429,142400,1398452745,18030,18030,18030,18010,150
|
||||
20250429,142300,1395749205,18030,18030,18030,18030,22
|
||||
20250429,142200,1395352545,18030,18030,18030,18030,117
|
||||
20250429,142100,1393243035,18030,18030,18040,18030,116
|
||||
20250429,142000,1391151475,18040,18030,18040,18030,95
|
||||
20250429,141900,1389438615,18030,18020,18030,18020,138
|
||||
20250429,141800,1386951835,18020,18020,18020,18020,41
|
||||
20250429,141700,1386213015,18010,18020,18020,18010,22
|
||||
20250429,141600,1385816585,18010,18020,18020,18010,64
|
||||
20250429,141500,1384663545,18020,18020,18020,18020,98
|
||||
20250429,141400,1382897585,18020,18020,18020,18010,26
|
||||
20250429,141300,1382429085,18020,18020,18020,18020,99
|
||||
20250429,141200,1380645105,18020,18020,18020,18010,73
|
||||
20250429,141100,1379329655,18010,18020,18020,18010,74
|
||||
20250429,141000,1377996525,18020,18020,18020,18020,67
|
||||
20250429,140900,1376789185,18020,18020,18020,18020,71
|
||||
20250429,140800,1375509765,18010,18010,18010,18000,82
|
||||
20250429,140700,1374033035,18010,18000,18020,17980,97
|
||||
20250429,140600,1372286165,18010,18040,18040,18010,26
|
||||
20250429,140500,1371817645,18030,18020,18030,18020,92
|
||||
20250429,140400,1370159445,18020,18040,18040,18020,33
|
||||
20250429,140300,1369564565,18020,18040,18040,18020,124
|
||||
20250429,140200,1367328185,18040,18020,18040,18020,89
|
||||
20250429,140100,1365723345,18020,17990,18020,17980,319
|
||||
20250429,140000,1359987435,18020,18030,18030,18010,111
|
||||
20250429,135900,1357987365,18020,18020,18030,18020,48
|
||||
20250429,135800,1357122385,18020,18020,18020,18020,357
|
||||
20250429,135700,1350689245,18020,18010,18040,18010,17
|
||||
20250429,135600,1350382855,17990,18030,18030,17990,90
|
||||
20250429,135500,1348761965,18030,17980,18030,17980,81
|
||||
20250429,135400,1347304735,17980,18040,18040,17980,185
|
||||
20250429,135300,1343975845,18040,18020,18040,18020,80
|
||||
20250429,135200,1342533475,18030,18040,18040,18030,88
|
||||
20250429,135100,1340946415,18040,18040,18040,18030,75
|
||||
20250429,135000,1339593875,18040,18030,18040,18030,61
|
||||
20250429,134900,1338494025,18040,18030,18040,18030,52
|
||||
20250429,134800,1337556165,18030,18030,18030,18020,142
|
||||
20250429,134700,1334996405,18040,18030,18040,18030,40
|
||||
20250429,134600,1334274865,18020,18010,18030,18000,1496
|
||||
20250429,134500,1307332645,18010,18010,18010,18010,45
|
||||
20250429,134400,1306522195,18010,18010,18010,18010,89
|
||||
20250429,134300,1304919305,18000,17990,18010,17990,1365
|
||||
20250429,134200,1280349650,17990,17990,17990,17990,32
|
||||
20250429,134100,1279773970,17990,17990,17990,17990,91
|
||||
20250429,134000,1278136880,17990,17990,17990,17980,44
|
||||
20250429,133900,1277345330,17990,17990,17990,17990,330
|
||||
20250429,133800,1271408630,17990,17990,17990,17980,168
|
||||
20250429,133700,1268387010,17990,17990,17990,17980,21
|
||||
20250429,133600,1268009240,17990,17990,17990,17970,45
|
||||
20250429,133500,1267199840,17990,17980,17990,17980,73
|
||||
20250429,133400,1265886920,17980,17990,17990,17980,147
|
||||
20250429,133300,1263242890,17990,17990,17990,17990,76
|
||||
20250429,133200,1261875650,17990,17990,17990,17990,66
|
||||
20250429,133100,1260688310,17990,17990,17990,17980,78
|
||||
20250429,133000,1259285110,17990,17990,17990,17990,193
|
||||
20250429,132900,1255813040,17980,17990,17990,17980,71
|
||||
20250429,132800,1254535760,17990,17980,17990,17980,52
|
||||
20250429,132700,1253600340,17990,17945,18000,17945,2516
|
||||
20250429,132600,1208378980,17950,17950,17960,17950,181
|
||||
20250429,132500,1205128920,17950,17950,17950,17940,75
|
||||
20250429,132400,1203782690,17950,17950,17950,17950,13
|
||||
20250429,132300,1203549340,17950,17950,17950,17930,57
|
||||
20250429,132200,1202526410,17950,17950,17950,17940,109
|
||||
20250429,132100,1200569880,17950,17940,17950,17940,101
|
||||
20250429,132000,1198757460,17940,17940,17940,17940,23
|
||||
20250429,131900,1198344840,17940,17930,17950,17930,133
|
||||
20250429,131800,1195958600,17940,17950,17950,17940,47
|
||||
20250429,131700,1195115010,17950,17940,17950,17940,82
|
||||
20250429,131600,1193643350,17940,17940,17940,17940,52
|
||||
20250429,131500,1192710470,17940,17940,17940,17930,114
|
||||
20250429,131400,1190665330,17940,17950,17950,17940,124
|
||||
20250429,131300,1188439660,17930,17940,17940,17930,14
|
||||
20250429,131200,1188188550,17940,17950,17950,17940,176
|
||||
20250429,131100,1185029920,17950,17950,17950,17950,58
|
||||
20250429,131000,1183988820,17950,17950,17950,17950,96
|
||||
20250429,130900,1182265620,17950,17950,17950,17940,101
|
||||
20250429,130800,1180452690,17950,17950,17960,17940,195
|
||||
20250429,130700,1176952480,17960,17960,17960,17950,35
|
||||
20250429,130600,1176324030,17950,17960,17960,17950,37
|
||||
20250429,130500,1175659660,17960,17950,17960,17940,654
|
||||
20250429,130400,1163919970,17940,17940,17940,17940,10
|
||||
20250429,130300,1163740570,17950,17950,17960,17950,146
|
||||
20250429,130200,1161119090,17920,17950,17960,17910,62
|
||||
20250429,130100,1160006720,17950,17960,17960,17950,96
|
||||
20250429,130000,1158282920,17950,17950,17950,17940,30
|
||||
20250429,125900,1157744440,17950,17950,17960,17950,172
|
||||
20250429,125800,1154656190,17960,17950,17960,17950,92
|
||||
20250429,125700,1153004780,17950,17950,17950,17940,41
|
||||
20250429,125600,1152268840,17950,17930,17950,17910,10
|
||||
20250429,125500,1152089610,17950,17950,17950,17950,95
|
||||
20250429,125400,1150384360,17950,17930,17950,17930,1467
|
||||
20250429,125300,1124066310,17940,17940,17940,17890,135
|
||||
20250429,125200,1121647660,17920,17930,17940,17910,113
|
||||
20250429,125100,1119621800,17930,17930,17930,17930,31
|
||||
20250429,125000,1119065970,17940,17940,17940,17940,109
|
||||
20250429,124900,1117110510,17940,17940,17940,17930,26
|
||||
20250429,124800,1116644130,17940,17930,17940,17920,109
|
||||
20250429,124700,1114689360,17920,17920,17930,17920,55
|
||||
20250429,124600,1113703630,17920,17940,17940,17920,62
|
||||
20250429,124500,1112591890,17940,17930,17940,17920,71
|
||||
20250429,124400,1111318850,17920,17930,17930,17920,39
|
||||
20250429,124300,1110619590,17930,17920,17930,17910,100
|
||||
20250429,124200,1108827690,17920,17920,17920,17920,136
|
||||
20250429,124100,1106390570,17920,17900,17920,17900,87
|
||||
20250429,124000,1104832080,17880,17930,17930,17880,92
|
||||
20250429,123900,1103185020,17920,17920,17920,17920,21
|
||||
20250429,123800,1102808700,17920,17930,17930,17880,394
|
||||
20250429,123700,1095759430,17930,17930,17930,17930,52
|
||||
20250429,123600,1094827070,17930,17940,17940,17910,68
|
||||
20250429,123500,1093608450,17920,17940,17940,17920,111
|
||||
20250429,123400,1091617460,17930,17940,17940,17930,29
|
||||
20250429,123300,1091097230,17940,17940,17940,17930,93
|
||||
20250429,123200,1089429390,17930,17940,17940,17930,75
|
||||
20250429,123100,1088084320,17940,17950,17950,17940,74
|
||||
20250429,123000,1086756590,17950,17960,17960,17940,107
|
||||
20250429,122900,1084835420,17950,17950,17960,17940,47
|
||||
20250429,122800,1083991770,17950,17950,17950,17940,79
|
||||
20250429,122700,1082574200,17950,17950,17960,17950,46
|
||||
20250429,122600,1081748360,17960,17930,17960,17920,77
|
||||
20250429,122500,1080367040,17930,17960,17960,17930,31
|
||||
20250429,122400,1079810900,17950,17960,17960,17940,127
|
||||
20250429,122300,1077530780,17950,17950,17960,17950,61
|
||||
20250429,122200,1076435810,17960,17950,17960,17950,37
|
||||
20250429,122100,1075771380,17960,17930,17960,17930,87
|
||||
20250429,122000,1074210200,17930,17950,17960,17930,27
|
||||
20250429,121900,1073725820,17950,17960,17970,17940,106
|
||||
20250429,121800,1071822830,17950,17960,17970,17950,69
|
||||
20250429,121700,1070583790,17960,17940,17960,17940,47
|
||||
20250429,121600,1069740000,17950,17960,17960,17950,89
|
||||
20250429,121500,1068142340,17960,17950,17960,17950,76
|
||||
20250429,121400,1066778130,17950,17930,17960,17930,128
|
||||
20250429,121300,1064480550,17950,17930,17960,17930,56
|
||||
20250429,121200,1063475360,17940,17950,17960,17940,121
|
||||
20250429,121100,1061303850,17960,17950,17960,17950,132
|
||||
20250429,121000,1058934270,17950,17930,17950,17930,490
|
||||
20250429,120900,1050147230,17920,17930,17930,17920,42
|
||||
20250429,120800,1049394370,17930,17930,17940,17930,54
|
||||
20250429,120700,1048425970,17940,17930,17940,17920,78
|
||||
20250429,120600,1047027350,17930,17930,17930,17920,135
|
||||
20250429,120500,1044607460,17930,17930,17930,17920,23
|
||||
20250429,120400,1044195090,17910,17900,17930,17900,78
|
||||
20250429,120300,1042797550,17900,17940,17940,17900,83
|
||||
20250429,120200,1041310610,17920,17920,17920,17910,45
|
||||
20250429,120100,1040504320,17920,17940,17940,17910,72
|
||||
20250429,120000,1039213810,17930,17910,17930,17910,110
|
||||
20250429,115900,1037241930,17920,17930,17930,17920,55
|
||||
20250429,115800,1036256250,17920,17930,17930,17920,45
|
||||
20250429,115700,1035449630,17930,17910,17930,17910,96
|
||||
20250429,115600,1033729750,17930,17930,17930,17930,9
|
||||
20250429,115500,1033568380,17930,17920,17940,17920,101
|
||||
20250429,115400,1031756960,17920,17930,17940,17920,78
|
||||
20250429,115300,1030358570,17930,17930,17930,17920,44
|
||||
20250429,115200,1029569780,17910,17920,17930,17910,75
|
||||
20250429,115100,1028225660,17930,17930,17930,17930,52
|
||||
20250429,115000,1027293300,17930,17920,17930,17920,113
|
||||
20250429,114900,1025267890,17920,17910,17920,17910,52
|
||||
20250429,114800,1024336270,17920,17910,17920,17890,20
|
||||
20250429,114700,1023978100,17920,17910,17930,17910,110
|
||||
20250429,114600,1022006970,17900,17920,17920,17900,73
|
||||
20250429,114500,1020699990,17930,17910,17930,17910,15
|
||||
20250429,114400,1020431180,17910,17900,17910,17900,86
|
||||
20250429,114300,1018891260,17900,17900,17900,17900,55
|
||||
20250429,114200,1017906760,17890,17900,17900,17890,100
|
||||
20250429,114100,1016116880,17890,17900,17900,17890,99
|
||||
20250429,114000,1014345300,17910,17900,17910,17900,159
|
||||
20250429,113900,1011498610,17900,17910,17910,17900,119
|
||||
20250429,113800,1009368400,17910,17910,17920,17900,67
|
||||
20250429,113700,1008168350,17910,17930,17930,17910,95
|
||||
20250429,113600,1006465640,17930,17920,17930,17920,141
|
||||
20250429,113500,1003938780,17920,17920,17940,17920,315
|
||||
20250429,113400,998290020,17920,17910,17920,17910,60
|
||||
20250429,113300,997214830,17910,17910,17920,17910,22
|
||||
20250429,113200,996820800,17920,17920,17930,17920,80
|
||||
20250429,113100,995387170,17920,17910,17920,17910,52
|
||||
20250429,113000,994455340,17920,17920,17920,17920,72
|
||||
20250429,112900,993165100,17920,17910,17920,17910,29
|
||||
20250429,112800,992645470,17920,17920,17920,17920,77
|
||||
20250429,112700,991265630,17920,17920,17930,17910,56
|
||||
20250429,112600,990261920,17920,17920,17920,17900,144
|
||||
20250429,112500,987682410,17920,17910,17930,17910,156
|
||||
20250429,112400,984887770,17910,17900,17910,17900,21
|
||||
20250429,112300,984511670,17910,17890,17910,17880,180
|
||||
20250429,112200,981292370,17900,17900,17900,17900,7
|
||||
20250429,112100,981167070,17900,17900,17900,17890,163
|
||||
20250429,112000,978250040,17910,17910,17910,17900,120
|
||||
20250429,111900,976101840,17910,17910,17910,17890,369
|
||||
20250429,111800,969494070,17910,17910,17910,17910,77
|
||||
20250429,111700,968115000,17900,17920,17920,17900,23
|
||||
20250429,111600,967702950,17910,17900,17910,17900,148
|
||||
20250429,111500,965052700,17900,17900,17900,17900,60
|
||||
20250429,111400,963978700,17900,17900,17900,17890,130
|
||||
20250429,111300,961651980,17920,17900,17920,17900,315
|
||||
20250429,111200,956013180,17920,17920,17930,17920,199
|
||||
20250429,111100,952446900,17890,17880,17940,17880,1141
|
||||
20250429,111000,932014140,17880,17880,17890,17860,275
|
||||
20250429,110900,927098690,17860,17860,17860,17850,224
|
||||
20250429,110800,923099990,17860,17870,17880,17860,605
|
||||
20250429,110700,912291810,17870,17870,17890,17870,190
|
||||
20250429,110600,908895810,17870,17870,17870,17870,9
|
||||
20250429,110500,908734980,17860,17850,17860,17840,147
|
||||
20250429,110400,906110520,17850,17850,17850,17850,302
|
||||
20250429,110300,900719820,17850,17850,17850,17850,48
|
||||
20250429,110200,899863020,17850,17860,17860,17850,176
|
||||
20250429,110100,896719710,17860,17860,17860,17860,31
|
||||
20250429,110000,896166050,17850,17870,17870,17840,63
|
||||
20250429,105900,895041770,17870,17870,17870,17860,353
|
||||
20250429,105800,888736760,17860,17830,17860,17830,55
|
||||
20250429,105700,887755660,17860,17810,17860,17810,29
|
||||
20250429,105600,887238430,17810,17800,17810,17800,37
|
||||
20250429,105500,886579680,17820,17770,17820,17770,389
|
||||
20250429,105400,879666250,17770,17740,17850,17740,657
|
||||
20250429,105300,868001340,17740,17740,17740,17730,22
|
||||
20250429,105200,867611080,17740,17740,17740,17740,212
|
||||
20250429,105100,863850200,17700,17700,17700,17700,8190
|
||||
20250429,105000,718887200,17700,17690,17700,17690,57
|
||||
20250429,104900,717878320,17700,17700,17700,17690,411
|
||||
20250429,104800,710603630,17700,17700,17700,17700,0
|
||||
20250429,104700,710603630,17700,17700,17700,17700,5
|
||||
20250429,104600,710515130,17690,17700,17700,17690,66
|
||||
20250429,104500,709347200,17700,17690,17700,17690,102
|
||||
20250429,104400,707542790,17700,17700,17700,17700,128
|
||||
20250429,104300,705277190,17690,17700,17700,17690,17
|
||||
20250429,104200,704976310,17690,17690,17690,17690,0
|
||||
20250429,104100,704976310,17690,17690,17690,17690,0
|
||||
20250429,104000,704976310,17690,17700,17700,17690,16
|
||||
20250429,103900,704693120,17690,17690,17690,17690,1
|
||||
20250429,103800,704675430,17680,17680,17680,17680,1
|
||||
20250429,103700,704657750,17680,17680,17680,17680,1
|
||||
20250429,103600,704640070,17690,17670,17690,17670,232
|
||||
20250429,103500,700540270,17680,17690,17700,17680,479
|
||||
20250429,103400,692068450,17690,17690,17690,17690,2
|
||||
20250429,103300,692033070,17690,17720,17720,17690,210
|
||||
20250429,103200,688317660,17690,17690,17690,17690,0
|
||||
20250429,103100,688317660,17690,17710,17710,17690,20
|
||||
20250429,103000,687963740,17740,17740,17740,17740,18
|
||||
20250429,102900,687644420,17720,17740,17740,17720,203
|
||||
20250429,102800,684046190,17740,17740,17740,17740,1
|
||||
20250429,102700,684028450,17730,17730,17730,17730,27
|
||||
20250429,102600,683549740,17730,17710,17730,17710,143
|
||||
20250429,102500,681015850,17700,17700,17700,17700,30
|
||||
20250429,102400,680484850,17720,17690,17720,17690,322
|
||||
20250429,102300,674779310,17690,17710,17720,17690,47
|
||||
20250429,102200,673947230,17710,17710,17730,17690,366
|
||||
20250429,102100,667467470,17720,17710,17740,17700,407
|
||||
20250429,102000,660260690,17740,17750,17750,17710,1492
|
||||
20250429,101900,633812730,17750,17820,17820,17750,16
|
||||
20250429,101800,633527680,17750,17750,17750,17750,0
|
||||
20250429,101700,633527680,17750,17750,17750,17750,0
|
||||
20250429,101600,633527680,17750,17840,17840,17750,218
|
||||
20250429,101500,629656830,17760,17760,17760,17760,158
|
||||
20250429,101400,626850750,17770,17770,17770,17770,47
|
||||
20250429,101300,626015560,17850,17850,17850,17850,15
|
||||
20250429,101200,625747810,17750,17750,17750,17750,0
|
||||
20250429,101100,625747810,17750,17750,17750,17750,3274
|
||||
20250429,101000,567634310,17750,17750,17750,17750,5922
|
||||
20250429,100900,462518810,17750,17750,17750,17740,1613
|
||||
20250429,100800,433888080,17750,17750,17750,17750,55
|
||||
20250429,100700,432911830,17750,17750,17750,17750,166
|
||||
20250429,100600,429965330,17740,17740,17740,17740,12
|
||||
20250429,100500,429752450,17750,17750,17750,17750,2
|
||||
20250429,100400,429716950,17750,17770,17800,17750,641
|
||||
20250429,100300,418326640,17760,17770,17770,17760,16
|
||||
20250429,100200,418042330,17760,17760,17760,17760,3
|
||||
20250429,100100,417989050,17760,17750,17760,17750,112
|
||||
20250429,100000,416001040,17760,17760,17760,17760,54
|
||||
20250429,095900,415042000,17770,17770,17770,17770,15
|
||||
20250429,095800,414775450,17770,17770,17770,17770,1
|
||||
20250429,095700,414757680,17770,17760,17770,17760,104
|
||||
20250429,095600,412910600,17730,17820,17820,17730,401
|
||||
20250429,095500,405795820,17820,17810,17820,17810,111
|
||||
20250429,095400,403818860,17800,17800,17800,17800,0
|
||||
20250429,095300,403818860,17800,17800,17800,17800,1
|
||||
20250429,095200,403801060,17790,17790,17790,17790,1
|
||||
20250429,095100,403783270,17800,17800,17800,17800,0
|
||||
20250429,095000,403783270,17800,17800,17800,17800,100
|
||||
20250429,094900,402003270,17850,17850,17850,17850,15
|
||||
20250429,094800,401735520,17850,17850,17850,17850,3
|
||||
20250429,094700,401681970,17850,17850,17850,17850,50
|
||||
20250429,094600,400789470,17850,17850,17850,17850,15
|
||||
20250429,094500,400521720,17850,17850,17850,17850,1
|
||||
20250429,094400,400503870,17860,17800,17860,17800,30
|
||||
20250429,094300,399968980,17800,17800,17800,17800,3
|
||||
20250429,094200,399915580,17800,17800,17800,17800,15
|
||||
20250429,094100,399648580,17720,17720,17720,17720,2
|
||||
20250429,094000,399613140,17800,17800,17800,17800,0
|
||||
20250429,093900,399613140,17800,17750,17800,17750,91
|
||||
20250429,093800,397995840,17750,17750,17750,17750,34
|
||||
20250429,093700,397392340,17780,17710,17800,17710,3905
|
||||
20250429,093600,328229220,17710,17710,17710,17710,181
|
||||
20250429,093500,325023710,17710,17710,17710,17710,1134
|
||||
20250429,093400,304940570,17710,17710,17710,17710,1268
|
||||
20250429,093300,282484290,17710,17710,17710,17700,426
|
||||
20250429,093200,274939840,17710,17710,17710,17710,485
|
||||
20250429,093100,266350490,17710,17710,17710,17710,6048
|
||||
20250429,093000,159240410,17700,17710,17710,17700,176
|
||||
20250429,092900,156124450,17710,17710,17710,17710,41
|
||||
20250429,092800,155398340,17710,17750,17750,17710,3187
|
||||
20250429,092700,98947370,17750,17750,17750,17750,1
|
||||
20250429,092600,98929620,17760,17760,17760,17760,20
|
||||
20250429,092500,98574420,17760,17760,17760,17730,115
|
||||
20250429,092400,96534710,17760,17760,17760,17750,123
|
||||
20250429,092300,94351250,17760,17760,17760,17760,0
|
||||
20250429,092200,94351250,17760,17770,17770,17760,70
|
||||
20250429,092100,93108000,17770,17790,17790,17770,109
|
||||
20250429,092000,91171040,17800,17800,17800,17800,0
|
||||
20250429,091900,91171040,17800,17770,17800,17760,122
|
||||
20250429,091800,89002820,17770,17770,17770,17770,0
|
||||
20250429,091700,89002820,17770,17770,17770,17770,2
|
||||
20250429,091600,88967280,17770,17800,17800,17770,510
|
||||
20250429,091500,79891650,17780,17780,17780,17770,74
|
||||
20250429,091400,78576620,17790,17800,17800,17790,40
|
||||
20250429,091300,77864950,17800,17800,17800,17800,145
|
||||
20250429,091200,75283950,17800,17800,17800,17800,0
|
||||
20250429,091100,75283950,17800,17800,17800,17800,10
|
||||
20250429,091000,75105950,17800,17800,17800,17800,0
|
||||
20250429,090900,75105950,17800,17800,17800,17800,15
|
||||
20250429,090800,74838950,17800,17800,17800,17800,0
|
||||
20250429,090700,74838950,17800,17800,17800,17800,0
|
||||
20250429,090600,74838950,17800,17810,17810,17770,3205
|
||||
20250429,090500,17787520,17820,17820,17860,17820,145
|
||||
20250429,090400,15203580,17800,17800,17800,17800,0
|
||||
20250429,090300,15203580,17800,17800,17800,17800,0
|
||||
20250429,090200,15203580,17800,17890,17890,17800,46
|
||||
20250429,090100,14382850,17890,17890,17890,17890,250
|
||||
20250429,090000,9910350,17890,17810,17890,17800,556
|
||||
|
Reference in New Issue
Block a user