Update 2025-04-29 2740 candle_min
This commit is contained in:
655
102940/min/candle-20250429.csv
Normal file
655
102940/min/candle-20250429.csv
Normal file
@@ -0,0 +1,655 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,195300,1012052450,26100,26100,26100,26100,352
|
||||
20250429,195200,1012052450,26100,26100,26100,26100,0
|
||||
20250429,195100,1012052450,26100,26100,26100,26100,0
|
||||
20250429,195000,1012052450,26100,26100,26100,26100,0
|
||||
20250429,194900,1012052450,26100,26100,26100,26100,0
|
||||
20250429,194800,1012052450,26100,26100,26100,26100,0
|
||||
20250429,194700,1012052450,26100,26100,26100,26100,0
|
||||
20250429,194600,1012052450,26100,26100,26100,26100,0
|
||||
20250429,194500,1012052450,26100,26100,26100,26100,0
|
||||
20250429,194400,1012052450,26100,26100,26100,26100,0
|
||||
20250429,194300,1012052450,26100,26100,26100,26100,0
|
||||
20250429,194200,1012052450,26100,26100,26100,26100,0
|
||||
20250429,194100,1012052450,26100,26100,26100,26100,0
|
||||
20250429,194000,1012052450,26100,26100,26100,26100,0
|
||||
20250429,193900,1012052450,26100,26100,26100,26100,0
|
||||
20250429,193800,1012052450,26100,26100,26100,26100,0
|
||||
20250429,193700,1012052450,26100,26100,26100,26100,0
|
||||
20250429,193600,1012052450,26100,26100,26100,26100,0
|
||||
20250429,193500,1012052450,26100,26100,26100,26100,0
|
||||
20250429,193400,1012052450,26100,26100,26100,26100,0
|
||||
20250429,193300,1012052450,26100,26100,26100,26100,0
|
||||
20250429,193200,1012052450,26100,26100,26100,26100,0
|
||||
20250429,193100,1012052450,26100,26100,26100,26100,0
|
||||
20250429,193000,1012052450,26100,26100,26100,26100,0
|
||||
20250429,192900,1012052450,26100,26100,26100,26100,0
|
||||
20250429,192800,1012052450,26100,26100,26100,26100,0
|
||||
20250429,192700,1012052450,26100,26100,26100,26100,0
|
||||
20250429,192600,1012052450,26100,26100,26100,26100,0
|
||||
20250429,192500,1012052450,26100,26100,26100,26100,0
|
||||
20250429,192400,1012052450,26100,26100,26100,26100,0
|
||||
20250429,192300,1012052450,26100,26100,26100,26100,352
|
||||
20250429,192200,1012052450,26100,26100,26100,26100,0
|
||||
20250429,192100,1012052450,26100,26100,26100,26100,0
|
||||
20250429,192000,1012052450,26100,26100,26100,26100,0
|
||||
20250429,191900,1012052450,26100,26100,26100,26100,0
|
||||
20250429,191800,1012052450,26100,26100,26100,26100,0
|
||||
20250429,191700,1012052450,26100,26100,26100,26100,0
|
||||
20250429,191600,1012052450,26100,26100,26100,26100,0
|
||||
20250429,191500,1012052450,26100,26100,26100,26100,0
|
||||
20250429,191400,1012052450,26100,26100,26100,26100,0
|
||||
20250429,191300,1012052450,26100,26100,26100,26100,0
|
||||
20250429,191200,1012052450,26100,26100,26100,26100,0
|
||||
20250429,191100,1012052450,26100,26100,26100,26100,0
|
||||
20250429,191000,1012052450,26100,26100,26100,26100,0
|
||||
20250429,190900,1012052450,26100,26100,26100,26100,0
|
||||
20250429,190800,1012052450,26100,26100,26100,26100,0
|
||||
20250429,190700,1012052450,26100,26100,26100,26100,0
|
||||
20250429,190600,1012052450,26100,26100,26100,26100,0
|
||||
20250429,190500,1012052450,26100,26100,26100,26100,0
|
||||
20250429,190400,1012052450,26100,26100,26100,26100,0
|
||||
20250429,190300,1012052450,26100,26100,26100,26100,0
|
||||
20250429,190200,1012052450,26100,26100,26100,26100,0
|
||||
20250429,190100,1012052450,26100,26100,26100,26100,0
|
||||
20250429,190000,1012052450,26100,26100,26100,26100,0
|
||||
20250429,185900,1012052450,26100,26100,26100,26100,0
|
||||
20250429,185800,1012052450,26100,26100,26100,26100,0
|
||||
20250429,185700,1012052450,26100,26100,26100,26100,0
|
||||
20250429,185600,1012052450,26100,26100,26100,26100,0
|
||||
20250429,185500,1012052450,26100,26100,26100,26100,0
|
||||
20250429,185400,1012052450,26100,26100,26100,26100,0
|
||||
20250429,185300,1012052450,26100,26100,26100,26100,352
|
||||
20250429,185200,1012052450,26100,26100,26100,26100,0
|
||||
20250429,185100,1012052450,26100,26100,26100,26100,0
|
||||
20250429,185000,1012052450,26100,26100,26100,26100,0
|
||||
20250429,184900,1012052450,26100,26100,26100,26100,0
|
||||
20250429,184800,1012052450,26100,26100,26100,26100,0
|
||||
20250429,184700,1012052450,26100,26100,26100,26100,0
|
||||
20250429,184600,1012052450,26100,26100,26100,26100,0
|
||||
20250429,184500,1012052450,26100,26100,26100,26100,0
|
||||
20250429,184400,1012052450,26100,26100,26100,26100,0
|
||||
20250429,184300,1012052450,26100,26100,26100,26100,0
|
||||
20250429,184200,1012052450,26100,26100,26100,26100,0
|
||||
20250429,184100,1012052450,26100,26100,26100,26100,0
|
||||
20250429,184000,1012052450,26100,26100,26100,26100,0
|
||||
20250429,183900,1012052450,26100,26100,26100,26100,0
|
||||
20250429,183800,1012052450,26100,26100,26100,26100,0
|
||||
20250429,183700,1012052450,26100,26100,26100,26100,0
|
||||
20250429,183600,1012052450,26100,26100,26100,26100,0
|
||||
20250429,183500,1012052450,26100,26100,26100,26100,0
|
||||
20250429,183400,1012052450,26100,26100,26100,26100,0
|
||||
20250429,183300,1012052450,26100,26100,26100,26100,0
|
||||
20250429,183200,1012052450,26100,26100,26100,26100,0
|
||||
20250429,183100,1012052450,26100,26100,26100,26100,0
|
||||
20250429,183000,1012052450,26100,26100,26100,26100,0
|
||||
20250429,182900,1012052450,26100,26100,26100,26100,0
|
||||
20250429,182800,1012052450,26100,26100,26100,26100,0
|
||||
20250429,182700,1012052450,26100,26100,26100,26100,0
|
||||
20250429,182600,1012052450,26100,26100,26100,26100,0
|
||||
20250429,182500,1012052450,26100,26100,26100,26100,0
|
||||
20250429,182400,1012052450,26100,26100,26100,26100,0
|
||||
20250429,182300,1012052450,26100,26100,26100,26100,352
|
||||
20250429,182200,1012052450,26100,26100,26100,26100,0
|
||||
20250429,182100,1012052450,26100,26100,26100,26100,0
|
||||
20250429,182000,1012052450,26100,26100,26100,26100,0
|
||||
20250429,181900,1012052450,26100,26100,26100,26100,0
|
||||
20250429,181800,1012052450,26100,26100,26100,26100,0
|
||||
20250429,181700,1012052450,26100,26100,26100,26100,0
|
||||
20250429,181600,1012052450,26100,26100,26100,26100,0
|
||||
20250429,181500,1012052450,26100,26100,26100,26100,0
|
||||
20250429,181400,1012052450,26100,26100,26100,26100,0
|
||||
20250429,181300,1012052450,26100,26100,26100,26100,0
|
||||
20250429,181200,1012052450,26100,26100,26100,26100,0
|
||||
20250429,181100,1012052450,26100,26100,26100,26100,0
|
||||
20250429,181000,1012052450,26100,26100,26100,26100,0
|
||||
20250429,180900,1012052450,26100,26100,26100,26100,0
|
||||
20250429,180800,1012052450,26100,26100,26100,26100,0
|
||||
20250429,180700,1012052450,26100,26100,26100,26100,0
|
||||
20250429,180600,1012052450,26100,26100,26100,26100,0
|
||||
20250429,180500,1012052450,26100,26100,26100,26100,0
|
||||
20250429,180400,1012052450,26100,26100,26100,26100,0
|
||||
20250429,180300,1012052450,26100,26100,26100,26100,0
|
||||
20250429,180200,1012052450,26100,26100,26100,26100,0
|
||||
20250429,180100,1012052450,26100,26100,26100,26100,0
|
||||
20250429,180000,1012052450,26100,26100,26100,26100,0
|
||||
20250429,175900,1012052450,26100,26100,26100,26100,0
|
||||
20250429,175800,1012052450,26100,26100,26100,26100,0
|
||||
20250429,175700,1012052450,26100,26100,26100,26100,0
|
||||
20250429,175600,1012052450,26100,26100,26100,26100,0
|
||||
20250429,175500,1012052450,26100,26100,26100,26100,0
|
||||
20250429,175400,1012052450,26100,26100,26100,26100,0
|
||||
20250429,175300,1012052450,26100,26100,26100,26100,352
|
||||
20250429,175200,1012052450,26100,26100,26100,26100,0
|
||||
20250429,175100,1012052450,26100,26100,26100,26100,0
|
||||
20250429,175000,1012052450,26100,26100,26100,26100,0
|
||||
20250429,174900,1012052450,26100,26100,26100,26100,0
|
||||
20250429,174800,1012052450,26100,26100,26100,26100,0
|
||||
20250429,174700,1012052450,26100,26100,26100,26100,0
|
||||
20250429,174600,1012052450,26100,26100,26100,26100,0
|
||||
20250429,174500,1012052450,26100,26100,26100,26100,0
|
||||
20250429,174400,1012052450,26100,26100,26100,26100,0
|
||||
20250429,174300,1012052450,26100,26100,26100,26100,0
|
||||
20250429,174200,1012052450,26100,26100,26100,26100,0
|
||||
20250429,174100,1012052450,26100,26100,26100,26100,0
|
||||
20250429,174000,1012052450,26100,26100,26100,26100,0
|
||||
20250429,173900,1012052450,26100,26100,26100,26100,0
|
||||
20250429,173800,1012052450,26100,26100,26100,26100,0
|
||||
20250429,173700,1012052450,26100,26100,26100,26100,0
|
||||
20250429,173600,1012052450,26100,26100,26100,26100,0
|
||||
20250429,173500,1012052450,26100,26100,26100,26100,0
|
||||
20250429,173400,1012052450,26100,26100,26100,26100,0
|
||||
20250429,173300,1012052450,26100,26100,26100,26100,0
|
||||
20250429,173200,1012052450,26100,26100,26100,26100,0
|
||||
20250429,173100,1012052450,26100,26100,26100,26100,0
|
||||
20250429,173000,1012052450,26100,26100,26100,26100,0
|
||||
20250429,172900,1012052450,26100,26100,26100,26100,0
|
||||
20250429,172800,1012052450,26100,26100,26100,26100,0
|
||||
20250429,172700,1012052450,26100,26100,26100,26100,0
|
||||
20250429,172600,1012052450,26100,26100,26100,26100,0
|
||||
20250429,172500,1012052450,26100,26100,26100,26100,0
|
||||
20250429,172400,1012052450,26100,26100,26100,26100,0
|
||||
20250429,172300,1012052450,26100,26100,26100,26100,352
|
||||
20250429,172200,1012052450,26100,26100,26100,26100,0
|
||||
20250429,172100,1012052450,26100,26100,26100,26100,0
|
||||
20250429,172000,1012052450,26100,26100,26100,26100,0
|
||||
20250429,171900,1012052450,26100,26100,26100,26100,0
|
||||
20250429,171800,1012052450,26100,26100,26100,26100,0
|
||||
20250429,171700,1012052450,26100,26100,26100,26100,0
|
||||
20250429,171600,1012052450,26100,26100,26100,26100,0
|
||||
20250429,171500,1012052450,26100,26100,26100,26100,0
|
||||
20250429,171400,1012052450,26100,26100,26100,26100,0
|
||||
20250429,171300,1012052450,26100,26100,26100,26100,0
|
||||
20250429,171200,1012052450,26100,26100,26100,26100,0
|
||||
20250429,171100,1012052450,26100,26100,26100,26100,0
|
||||
20250429,171000,1012052450,26100,26100,26100,26100,0
|
||||
20250429,170900,1012052450,26100,26100,26100,26100,0
|
||||
20250429,170800,1012052450,26100,26100,26100,26100,0
|
||||
20250429,170700,1012052450,26100,26100,26100,26100,0
|
||||
20250429,170600,1012052450,26100,26100,26100,26100,0
|
||||
20250429,170500,1012052450,26100,26100,26100,26100,0
|
||||
20250429,170400,1012052450,26100,26100,26100,26100,0
|
||||
20250429,170300,1012052450,26100,26100,26100,26100,0
|
||||
20250429,170200,1012052450,26100,26100,26100,26100,0
|
||||
20250429,170100,1012052450,26100,26100,26100,26100,0
|
||||
20250429,170000,1012052450,26100,26100,26100,26100,0
|
||||
20250429,165900,1012052450,26100,26100,26100,26100,0
|
||||
20250429,165800,1012052450,26100,26100,26100,26100,0
|
||||
20250429,165700,1012052450,26100,26100,26100,26100,0
|
||||
20250429,165600,1012052450,26100,26100,26100,26100,0
|
||||
20250429,165500,1012052450,26100,26100,26100,26100,0
|
||||
20250429,165400,1012052450,26100,26100,26100,26100,0
|
||||
20250429,165300,1012052450,26100,26100,26100,26100,352
|
||||
20250429,165200,1012052450,26100,26100,26100,26100,0
|
||||
20250429,165100,1012052450,26100,26100,26100,26100,0
|
||||
20250429,165000,1012052450,26100,26100,26100,26100,0
|
||||
20250429,164900,1012052450,26100,26100,26100,26100,0
|
||||
20250429,164800,1012052450,26100,26100,26100,26100,0
|
||||
20250429,164700,1012052450,26100,26100,26100,26100,0
|
||||
20250429,164600,1012052450,26100,26100,26100,26100,0
|
||||
20250429,164500,1012052450,26100,26100,26100,26100,0
|
||||
20250429,164400,1012052450,26100,26100,26100,26100,0
|
||||
20250429,164300,1012052450,26100,26100,26100,26100,0
|
||||
20250429,164200,1012052450,26100,26100,26100,26100,0
|
||||
20250429,164100,1012052450,26100,26100,26100,26100,0
|
||||
20250429,164000,1012052450,26100,26100,26100,26100,0
|
||||
20250429,163900,1012052450,26100,26100,26100,26100,0
|
||||
20250429,163800,1012052450,26100,26100,26100,26100,0
|
||||
20250429,163700,1012052450,26100,26100,26100,26100,0
|
||||
20250429,163600,1012052450,26100,26100,26100,26100,0
|
||||
20250429,163500,1012052450,26100,26100,26100,26100,0
|
||||
20250429,163400,1012052450,26100,26100,26100,26100,0
|
||||
20250429,163300,1012052450,26100,26100,26100,26100,0
|
||||
20250429,163200,1012052450,26100,26100,26100,26100,0
|
||||
20250429,163100,1012052450,26100,26100,26100,26100,0
|
||||
20250429,163000,1012052450,26100,26100,26100,26100,0
|
||||
20250429,162900,1012052450,26100,26100,26100,26100,0
|
||||
20250429,162800,1012052450,26100,26100,26100,26100,0
|
||||
20250429,162700,1012052450,26100,26100,26100,26100,0
|
||||
20250429,162600,1012052450,26100,26100,26100,26100,0
|
||||
20250429,162500,1012052450,26100,26100,26100,26100,0
|
||||
20250429,162400,1012052450,26100,26100,26100,26100,0
|
||||
20250429,162300,1012052450,26100,26100,26100,26100,352
|
||||
20250429,162200,1012052450,26100,26100,26100,26100,0
|
||||
20250429,162100,1012052450,26100,26100,26100,26100,0
|
||||
20250429,162000,1012052450,26100,26100,26100,26100,0
|
||||
20250429,161900,1012052450,26100,26100,26100,26100,0
|
||||
20250429,161800,1012052450,26100,26100,26100,26100,0
|
||||
20250429,161700,1012052450,26100,26100,26100,26100,0
|
||||
20250429,161600,1012052450,26100,26100,26100,26100,0
|
||||
20250429,161500,1012052450,26100,26100,26100,26100,0
|
||||
20250429,161400,1012052450,26100,26100,26100,26100,0
|
||||
20250429,161300,1012052450,26100,26100,26100,26100,0
|
||||
20250429,161200,1012052450,26100,26100,26100,26100,0
|
||||
20250429,161100,1012052450,26100,26100,26100,26100,0
|
||||
20250429,161000,1012052450,26100,26100,26100,26100,0
|
||||
20250429,160900,1012052450,26100,26100,26100,26100,0
|
||||
20250429,160800,1012052450,26100,26100,26100,26100,0
|
||||
20250429,160700,1012052450,26100,26100,26100,26100,0
|
||||
20250429,160600,1012052450,26100,26100,26100,26100,0
|
||||
20250429,160500,1012052450,26100,26100,26100,26100,0
|
||||
20250429,160400,1012052450,26100,26100,26100,26100,0
|
||||
20250429,160300,1012052450,26100,26100,26100,26100,0
|
||||
20250429,160200,1012052450,26100,26100,26100,26100,0
|
||||
20250429,160100,1012052450,26100,26100,26100,26100,0
|
||||
20250429,160000,1012052450,26100,26100,26100,26100,0
|
||||
20250429,155900,1012052450,26100,26100,26100,26100,0
|
||||
20250429,155800,1012052450,26100,26100,26100,26100,0
|
||||
20250429,155700,1012052450,26100,26100,26100,26100,0
|
||||
20250429,155600,1012052450,26100,26100,26100,26100,0
|
||||
20250429,155500,1012052450,26100,26100,26100,26100,0
|
||||
20250429,155400,1012052450,26100,26100,26100,26100,0
|
||||
20250429,155300,1012052450,26100,26100,26100,26100,352
|
||||
20250429,155200,1012052450,26100,26100,26100,26100,0
|
||||
20250429,155100,1012052450,26100,26100,26100,26100,0
|
||||
20250429,155000,1012052450,26100,26100,26100,26100,0
|
||||
20250429,154900,1012052450,26100,26100,26100,26100,0
|
||||
20250429,154800,1012052450,26100,26100,26100,26100,0
|
||||
20250429,154700,1012052450,26100,26100,26100,26100,0
|
||||
20250429,154600,1012052450,26100,26100,26100,26100,0
|
||||
20250429,154500,1012052450,26100,26100,26100,26100,0
|
||||
20250429,154400,1012052450,26100,26100,26100,26100,0
|
||||
20250429,154300,1012052450,26100,26100,26100,26100,0
|
||||
20250429,154200,1012052450,26100,26100,26100,26100,0
|
||||
20250429,154100,1012052450,26100,26100,26100,26100,0
|
||||
20250429,154000,1012052450,26100,26100,26100,26100,0
|
||||
20250429,153900,1012052450,26100,26100,26100,26100,0
|
||||
20250429,153800,1012052450,26100,26100,26100,26100,0
|
||||
20250429,153700,1012052450,26100,26100,26100,26100,0
|
||||
20250429,153600,1012052450,26100,26100,26100,26100,0
|
||||
20250429,153500,1012052450,26100,26100,26100,26100,0
|
||||
20250429,153400,1012052450,26100,26100,26100,26100,0
|
||||
20250429,153300,1012052450,26100,26100,26100,26100,0
|
||||
20250429,153200,1012052450,26100,26100,26100,26100,0
|
||||
20250429,153100,1012052450,26100,26100,26100,26100,0
|
||||
20250429,153000,1012052450,26100,26100,26100,26100,352
|
||||
20250429,152900,1002865250,26000,26000,26000,26000,0
|
||||
20250429,152800,1002865250,26000,26000,26000,26000,0
|
||||
20250429,152700,1002865250,26000,26000,26000,26000,0
|
||||
20250429,152600,1002865250,26000,26000,26000,26000,0
|
||||
20250429,152500,1002865250,26000,26000,26000,26000,0
|
||||
20250429,152400,1002865250,26000,26000,26000,26000,0
|
||||
20250429,152300,1002865250,26000,26000,26000,26000,0
|
||||
20250429,152200,1002865250,26000,26000,26000,26000,0
|
||||
20250429,152100,1002865250,26000,26000,26000,26000,0
|
||||
20250429,152000,1002865250,26000,26000,26000,26000,0
|
||||
20250429,151900,1002865250,26000,26050,26050,26000,48
|
||||
20250429,151800,1001615150,26100,26450,26450,26050,109
|
||||
20250429,151700,998749700,26600,26200,26600,26050,507
|
||||
20250429,151600,985393550,26050,26050,26150,26050,18
|
||||
20250429,151500,984924100,26100,26100,26100,26100,7
|
||||
20250429,151400,984741400,26050,26000,26050,26000,214
|
||||
20250429,151300,979167650,26000,26000,26000,26000,0
|
||||
20250429,151200,979167650,26000,26000,26000,26000,0
|
||||
20250429,151100,979167650,26000,26150,26200,26000,151
|
||||
20250429,151000,975214450,26200,26200,26200,26200,0
|
||||
20250429,150900,975214450,26200,26200,26200,26200,2
|
||||
20250429,150800,975162050,26250,26050,26250,26050,76
|
||||
20250429,150700,973180650,26000,26000,26000,26000,100
|
||||
20250429,150600,970580650,26000,26000,26000,26000,50
|
||||
20250429,150500,969280650,26000,26000,26000,26000,4
|
||||
20250429,150400,969176650,26050,26050,26050,26050,0
|
||||
20250429,150300,969176650,26050,26100,26150,26000,219
|
||||
20250429,150200,963466200,26250,26150,26250,26150,70
|
||||
20250429,150100,961634150,26100,26100,26100,26100,1
|
||||
20250429,150000,961608050,26100,26100,26100,26100,6
|
||||
20250429,145900,961451450,26100,26100,26100,26100,11
|
||||
20250429,145800,961164350,26100,26100,26100,26100,6
|
||||
20250429,145700,961007750,26100,26100,26100,26100,6
|
||||
20250429,145600,960851150,26100,26000,26100,26000,73
|
||||
20250429,145500,958947550,26000,26000,26000,26000,200
|
||||
20250429,145400,953747550,26000,26000,26000,26000,0
|
||||
20250429,145300,953747550,26000,26000,26000,26000,10
|
||||
20250429,145200,953487550,26000,26000,26000,26000,100
|
||||
20250429,145100,950887550,26000,26000,26000,26000,35
|
||||
20250429,145000,949977550,26000,26000,26000,26000,0
|
||||
20250429,144900,949977550,26000,26000,26000,26000,0
|
||||
20250429,144800,949977550,26000,26000,26000,26000,0
|
||||
20250429,144700,949977550,26000,26000,26000,26000,0
|
||||
20250429,144600,949977550,26000,26000,26000,26000,0
|
||||
20250429,144500,949977550,26000,25900,26000,25900,13
|
||||
20250429,144400,949639850,26050,26050,26050,26050,0
|
||||
20250429,144300,949639850,26050,26050,26050,26050,0
|
||||
20250429,144200,949639850,26050,26050,26050,26050,0
|
||||
20250429,144100,949639850,26050,26050,26050,26050,0
|
||||
20250429,144000,949639850,26050,26000,26050,26000,33
|
||||
20250429,143900,948781800,25900,26000,26050,25900,12
|
||||
20250429,143800,948469850,26000,26000,26000,26000,0
|
||||
20250429,143700,948469850,26000,25900,26000,25900,18
|
||||
20250429,143600,948002000,25900,26100,26100,25850,677
|
||||
20250429,143500,930410350,26150,26150,26150,26150,0
|
||||
20250429,143400,930410350,26150,26150,26150,26150,0
|
||||
20250429,143300,930410350,26150,26150,26150,26150,0
|
||||
20250429,143200,930410350,26150,26150,26150,26150,51
|
||||
20250429,143100,929076700,26150,26150,26150,26150,0
|
||||
20250429,143000,929076700,26150,26150,26150,26150,0
|
||||
20250429,142900,929076700,26150,26150,26150,26150,1
|
||||
20250429,142800,929050550,26250,26150,26250,26150,3
|
||||
20250429,142700,928972000,26150,26150,26150,26150,3
|
||||
20250429,142600,928893550,26150,26150,26150,26150,3
|
||||
20250429,142500,928815100,26150,26150,26150,26150,3
|
||||
20250429,142400,928736650,26150,26150,26150,26150,2
|
||||
20250429,142300,928684350,26150,26150,26150,26150,0
|
||||
20250429,142200,928684350,26150,26100,26150,26100,13
|
||||
20250429,142100,928344700,26250,26250,26250,26250,1
|
||||
20250429,142000,928318450,26150,26150,26150,26150,7
|
||||
20250429,141900,928135400,26150,26100,26150,26100,7
|
||||
20250429,141800,927952400,26200,26200,26200,26200,0
|
||||
20250429,141700,927952400,26200,26150,26200,26150,3
|
||||
20250429,141600,927873900,26150,26150,26150,26150,4
|
||||
20250429,141500,927769300,26150,26150,26150,26150,1
|
||||
20250429,141400,927743150,26150,26150,26150,26150,5
|
||||
20250429,141300,927612400,26150,26150,26150,26150,21
|
||||
20250429,141200,927063250,26100,26250,26250,26100,150
|
||||
20250429,141100,923136600,26300,26300,26300,26300,0
|
||||
20250429,141000,923136600,26300,26300,26300,26300,5
|
||||
20250429,140900,923005100,26300,26300,26300,26300,0
|
||||
20250429,140800,923005100,26300,26300,26300,26300,50
|
||||
20250429,140700,921690100,26300,26300,26300,26300,0
|
||||
20250429,140600,921690100,26300,26250,26300,26250,2
|
||||
20250429,140500,921637550,26250,26200,26250,26200,9
|
||||
20250429,140400,921401450,26200,26200,26200,26200,38
|
||||
20250429,140300,920405850,26200,26200,26200,26200,20
|
||||
20250429,140200,919881850,26200,26200,26200,26200,20
|
||||
20250429,140100,919357850,26200,26200,26200,26200,35
|
||||
20250429,140000,918440850,26200,26150,26200,26150,24
|
||||
20250429,135900,917812750,26200,26200,26200,26200,0
|
||||
20250429,135800,917812750,26200,26200,26200,26200,0
|
||||
20250429,135700,917812750,26200,26200,26200,26200,0
|
||||
20250429,135600,917812750,26200,26200,26200,26200,2
|
||||
20250429,135500,917760350,26250,26250,26250,26200,312
|
||||
20250429,135400,909570400,26300,26300,26300,26300,0
|
||||
20250429,135300,909570400,26300,26300,26300,26300,12
|
||||
20250429,135200,909254800,26300,26300,26300,26300,50
|
||||
20250429,135100,907939800,26300,26300,26300,26300,0
|
||||
20250429,135000,907939800,26300,26300,26300,26300,0
|
||||
20250429,134900,907939800,26300,26300,26300,26300,0
|
||||
20250429,134800,907939800,26300,26300,26300,26300,0
|
||||
20250429,134700,907939800,26300,26300,26300,26300,0
|
||||
20250429,134600,907939800,26300,26300,26300,26300,0
|
||||
20250429,134500,907939800,26300,26300,26300,26300,0
|
||||
20250429,134400,907939800,26300,26300,26300,26300,2
|
||||
20250429,134300,907887200,26250,26150,26250,26150,13
|
||||
20250429,134200,907546900,26200,26200,26200,26200,0
|
||||
20250429,134100,907546900,26200,26200,26200,26200,0
|
||||
20250429,134000,907546900,26200,26200,26200,26200,0
|
||||
20250429,133900,907546900,26200,26200,26200,26200,2
|
||||
20250429,133800,907494500,26200,26200,26200,26200,45
|
||||
20250429,133700,906315500,26250,26250,26250,26250,50
|
||||
20250429,133600,905003000,26300,26350,26350,26300,65
|
||||
20250429,133500,903290800,26350,26350,26350,26350,6
|
||||
20250429,133400,903132700,26350,26300,26350,26300,65
|
||||
20250429,133300,901422700,26350,26300,26350,26300,4
|
||||
20250429,133200,901317400,26300,26300,26300,26300,4
|
||||
20250429,133100,901212200,26250,26350,27200,26250,488
|
||||
20250429,133000,888251300,26300,26050,27250,26050,694
|
||||
20250429,132900,869776900,26025,25900,26025,25900,443
|
||||
20250429,132800,858264725,25900,25900,25900,25900,1
|
||||
20250429,132700,858238825,25900,25900,25900,25900,87
|
||||
20250429,132600,855985525,25900,25900,25900,25900,53
|
||||
20250429,132500,854612825,25900,25850,25900,25850,105
|
||||
20250429,132400,851893425,25850,25850,25850,25850,4
|
||||
20250429,132300,851790025,25850,25850,25850,25850,127
|
||||
20250429,132200,848507075,25850,25850,25850,25850,0
|
||||
20250429,132100,848507075,25850,25850,25850,25850,1
|
||||
20250429,132000,848481225,25850,25850,25850,25850,0
|
||||
20250429,131900,848481225,25850,25850,25850,25850,25
|
||||
20250429,131800,847834975,25850,25850,25850,25850,2
|
||||
20250429,131700,847783275,25850,25850,25850,25850,4
|
||||
20250429,131600,847679875,25800,25800,25800,25800,1103
|
||||
20250429,131500,819222475,25800,25800,25800,25800,3
|
||||
20250429,131400,819145075,25800,25800,25800,25800,34
|
||||
20250429,131300,818267875,25800,25800,25800,25800,0
|
||||
20250429,131200,818267875,25800,25800,25800,25800,0
|
||||
20250429,131100,818267875,25800,25800,25800,25800,0
|
||||
20250429,131000,818267875,25800,25750,25800,25750,18
|
||||
20250429,130900,817804125,25750,25750,25750,25750,3
|
||||
20250429,130800,817726875,25800,25800,25800,25800,0
|
||||
20250429,130700,817726875,25800,25800,25800,25800,0
|
||||
20250429,130600,817726875,25800,25800,25800,25800,0
|
||||
20250429,130500,817726875,25800,25800,25800,25800,0
|
||||
20250429,130400,817726875,25800,25800,25800,25800,0
|
||||
20250429,130300,817726875,25800,25850,25850,25800,376
|
||||
20250429,130200,808022425,25800,25800,25800,25800,0
|
||||
20250429,130100,808022425,25800,25800,25800,25800,0
|
||||
20250429,130000,808022425,25800,25850,25850,25800,80
|
||||
20250429,125900,805957925,25900,25850,25900,25850,25
|
||||
20250429,125800,805310525,26000,25850,26000,25850,505
|
||||
20250429,125700,792216275,25850,25825,25850,25825,135
|
||||
20250429,125600,788726700,25800,25825,25825,25800,12
|
||||
20250429,125500,788416850,25825,25850,25850,25825,178
|
||||
20250429,125400,783819325,25850,25875,25875,25850,104
|
||||
20250429,125300,781130825,25850,25850,25850,25850,0
|
||||
20250429,125200,781130825,25850,25850,25850,25850,150
|
||||
20250429,125100,777253325,25850,25850,25850,25850,1
|
||||
20250429,125000,777227475,25850,25850,25850,25850,0
|
||||
20250429,124900,777227475,25850,25850,25850,25850,7
|
||||
20250429,124800,777046525,25875,25875,25875,25875,0
|
||||
20250429,124700,777046525,25875,25875,25875,25875,0
|
||||
20250429,124600,777046525,25875,25875,25875,25875,6
|
||||
20250429,124500,776891275,25875,25875,25875,25875,1
|
||||
20250429,124400,776865400,25875,25875,25875,25875,7
|
||||
20250429,124300,776684275,25875,25875,25875,25875,5
|
||||
20250429,124200,776554900,25850,25850,25850,25850,0
|
||||
20250429,124100,776554900,25850,25850,25850,25850,18
|
||||
20250429,124000,776089600,25900,25900,25900,25900,10
|
||||
20250429,123900,775830600,25850,25850,25850,25850,7
|
||||
20250429,123800,775649650,25850,25850,25850,25850,0
|
||||
20250429,123700,775649650,25850,25850,25850,25850,0
|
||||
20250429,123600,775649650,25850,25850,25850,25850,21
|
||||
20250429,123500,775106800,25850,25850,25850,25850,0
|
||||
20250429,123400,775106800,25850,25850,25850,25850,0
|
||||
20250429,123300,775106800,25850,25850,25850,25850,11
|
||||
20250429,123200,774822450,25850,25850,25850,25850,9
|
||||
20250429,123100,774589800,25850,25850,25850,25850,0
|
||||
20250429,123000,774589800,25850,25850,25850,25850,0
|
||||
20250429,122900,774589800,25850,25900,25900,25850,61
|
||||
20250429,122800,773011150,25900,25900,25900,25900,0
|
||||
20250429,122700,773011150,25900,25900,25900,25900,23
|
||||
20250429,122600,772415450,25900,25900,25900,25900,0
|
||||
20250429,122500,772415450,25900,25900,25900,25900,0
|
||||
20250429,122400,772415450,25900,25900,25900,25900,100
|
||||
20250429,122300,769825450,25900,25900,25900,25900,309
|
||||
20250429,122200,761822350,25950,25950,25950,25950,121
|
||||
20250429,122100,758682400,25950,25950,25950,25950,40
|
||||
20250429,122000,757644400,25950,25950,25950,25950,0
|
||||
20250429,121900,757644400,25950,25950,25950,25950,0
|
||||
20250429,121800,757644400,25950,25950,25950,25950,2
|
||||
20250429,121700,757592500,25900,25900,25900,25900,0
|
||||
20250429,121600,757592500,25900,25900,25900,25900,46
|
||||
20250429,121500,756401100,25900,25950,25950,25900,105
|
||||
20250429,121400,753681400,25900,25900,25950,25900,286
|
||||
20250429,121300,746273750,25900,25900,25900,25900,10
|
||||
20250429,121200,746014750,25900,25900,25900,25900,500
|
||||
20250429,121100,733064750,25900,25750,25900,25750,650
|
||||
20250429,121000,716234650,25700,25700,25700,25700,507
|
||||
20250429,120900,703204750,25700,25650,25700,25650,15
|
||||
20250429,120800,702819800,25800,25700,25800,25700,297
|
||||
20250429,120700,695171400,25700,25700,25700,25700,4
|
||||
20250429,120600,695068600,25650,25650,25650,25650,47
|
||||
20250429,120500,693863050,25700,25700,25700,25700,3
|
||||
20250429,120400,693785950,25700,25700,25700,25700,0
|
||||
20250429,120300,693785950,25700,25700,25700,25700,3
|
||||
20250429,120200,693708850,25700,25700,25700,25700,7
|
||||
20250429,120100,693528950,25700,25700,25700,25700,10
|
||||
20250429,120000,693271950,25650,25650,25650,25650,1
|
||||
20250429,115900,693246300,25650,25650,25650,25650,0
|
||||
20250429,115800,693246300,25650,25650,25650,25650,299
|
||||
20250429,115700,685576950,25700,25700,25700,25700,97
|
||||
20250429,115600,683084050,25700,25700,25700,25700,11
|
||||
20250429,115500,682801350,25700,25700,25700,25700,20
|
||||
20250429,115400,682287350,25700,25700,25700,25700,0
|
||||
20250429,115300,682287350,25700,25700,25700,25700,0
|
||||
20250429,115200,682287350,25700,25700,25700,25700,40
|
||||
20250429,115100,681259350,25700,25700,25700,25700,0
|
||||
20250429,115000,681259350,25700,25650,25700,25650,210
|
||||
20250429,114900,675872350,25600,25650,25650,25600,11
|
||||
20250429,114800,675590550,25650,25650,25650,25650,12
|
||||
20250429,114700,675282750,25650,25650,25650,25650,2
|
||||
20250429,114600,675231450,25650,25650,25650,25650,10
|
||||
20250429,114500,674974950,25650,25650,25650,25650,15
|
||||
20250429,114400,674590200,25650,25650,25650,25650,0
|
||||
20250429,114300,674590200,25650,25650,25650,25650,0
|
||||
20250429,114200,674590200,25650,25650,25650,25650,2
|
||||
20250429,114100,674538900,25600,25600,25600,25600,0
|
||||
20250429,114000,674538900,25600,25600,25650,25550,234
|
||||
20250429,113900,668549700,25600,25600,25600,25600,0
|
||||
20250429,113800,668549700,25600,25600,25600,25600,150
|
||||
20250429,113700,664709700,25650,25650,25650,25650,0
|
||||
20250429,113600,664709700,25650,25650,25650,25650,11
|
||||
20250429,113500,664427550,25650,25650,25650,25650,12
|
||||
20250429,113400,664119750,25650,25650,25650,25650,2
|
||||
20250429,113300,664068450,25650,25650,25650,25650,0
|
||||
20250429,113200,664068450,25650,25650,25650,25650,5
|
||||
20250429,113100,663940200,25650,25650,25650,25650,0
|
||||
20250429,113000,663940200,25650,25650,25650,25650,6
|
||||
20250429,112900,663786300,25650,25700,25700,25650,84
|
||||
20250429,112800,661628400,25700,25700,25700,25700,0
|
||||
20250429,112700,661628400,25700,25700,25725,25700,74
|
||||
20250429,112600,659726550,25650,25650,25650,25650,50
|
||||
20250429,112500,658444050,25700,25700,25700,25700,0
|
||||
20250429,112400,658444050,25700,25700,25700,25700,0
|
||||
20250429,112300,658444050,25700,25750,25750,25550,158
|
||||
20250429,112200,654392800,25750,25800,25800,25750,12
|
||||
20250429,112100,654083250,25850,25850,25850,25850,0
|
||||
20250429,112000,654083250,25850,25800,25850,25800,38
|
||||
20250429,111900,653101200,25800,25800,25800,25800,100
|
||||
20250429,111800,650521200,25800,25750,25850,25750,369
|
||||
20250429,111700,641014250,25750,25600,25750,25600,250
|
||||
20250429,111600,634596000,25600,25600,25600,25600,234
|
||||
20250429,111500,628605600,25600,25600,25600,25600,0
|
||||
20250429,111400,628605600,25600,25550,25600,25550,50
|
||||
20250429,111300,627327800,25350,25400,25400,25350,231
|
||||
20250429,111200,621460700,25400,25400,25500,25400,577
|
||||
20250429,111100,606794450,25300,25650,25650,25300,1010
|
||||
20250429,111000,581096700,25650,25650,25650,25650,49
|
||||
20250429,110900,579839850,25600,25700,25700,25600,88
|
||||
20250429,110800,577586350,25700,25650,25700,25650,14
|
||||
20250429,110700,577226750,25650,25650,25650,25650,50
|
||||
20250429,110600,575944250,25650,25650,25650,25650,2
|
||||
20250429,110500,575892950,25650,25600,25650,25550,22
|
||||
20250429,110400,575330550,25550,25550,25550,25550,4
|
||||
20250429,110300,575228350,25550,25800,25800,25500,2327
|
||||
20250429,110200,515808650,25850,25850,25850,25850,0
|
||||
20250429,110100,515808650,25850,25850,25850,25850,168
|
||||
20250429,110000,511465850,25850,25850,25850,25700,1499
|
||||
20250429,105900,472854150,25900,25900,25900,25900,0
|
||||
20250429,105800,472854150,25900,25900,25900,25900,34
|
||||
20250429,105700,471973550,25950,25950,25950,25950,2
|
||||
20250429,105600,471921650,25925,25925,25925,25925,40
|
||||
20250429,105500,470884650,25950,25950,25950,25950,0
|
||||
20250429,105400,470884650,25950,25950,25950,25950,0
|
||||
20250429,105300,470884650,25950,25950,25950,25950,83
|
||||
20250429,105200,468730800,25950,25900,25950,25900,14
|
||||
20250429,105100,468367950,25900,25900,25900,25750,518
|
||||
20250429,105000,454983500,25900,25950,25950,25875,384
|
||||
20250429,104900,445036150,25950,25950,25950,25950,88
|
||||
20250429,104800,442752550,25950,25950,25950,25950,0
|
||||
20250429,104700,442752550,25950,25950,25950,25950,0
|
||||
20250429,104600,442752550,25950,26000,26000,25950,305
|
||||
20250429,104500,434823450,25950,25950,25950,25900,35
|
||||
20250429,104400,433915625,26000,26000,26000,26000,5
|
||||
20250429,104300,433785625,26000,26000,26000,26000,0
|
||||
20250429,104200,433785625,26000,26000,26000,26000,11
|
||||
20250429,104100,433499625,25900,25950,25950,25900,41
|
||||
20250429,104000,432435725,25950,25950,25950,25950,0
|
||||
20250429,103900,432435725,25950,25950,25950,25950,0
|
||||
20250429,103800,432435725,25950,25950,25950,25950,0
|
||||
20250429,103700,432435725,25950,25950,25950,25950,9
|
||||
20250429,103600,432202175,25950,25950,25950,25950,0
|
||||
20250429,103500,432202175,25950,25950,25950,25950,50
|
||||
20250429,103400,430904675,25950,25950,25950,25900,169
|
||||
20250429,103300,426521625,26000,26000,26000,26000,1
|
||||
20250429,103200,426495625,26000,25950,26000,25950,12
|
||||
20250429,103100,426183925,26000,26000,26000,26000,0
|
||||
20250429,103000,426183925,26000,26000,26000,26000,4
|
||||
20250429,102900,426079925,26100,26100,26100,25900,15
|
||||
20250429,102800,425691025,26050,25900,26050,25900,114
|
||||
20250429,102700,422736925,26000,26000,26000,26000,10
|
||||
20250429,102600,422476925,26000,25950,26000,25900,183
|
||||
20250429,102500,417732425,25950,26000,26000,25950,9
|
||||
20250429,102400,417498825,25900,25900,25900,25900,3
|
||||
20250429,102300,417421125,26000,26000,26000,26000,1
|
||||
20250429,102200,417395125,25850,25850,25850,25850,108
|
||||
20250429,102100,414603325,25850,25900,25900,25850,12
|
||||
20250429,102000,414292975,25850,25850,25850,25850,0
|
||||
20250429,101900,414292975,25850,25900,26000,25850,364
|
||||
20250429,101800,404865125,26000,26000,26000,26000,4
|
||||
20250429,101700,404761125,26000,26000,26000,26000,59
|
||||
20250429,101600,403227125,25900,26000,26000,25900,564
|
||||
20250429,101500,388594325,26000,26000,26000,26000,0
|
||||
20250429,101400,388594325,26000,26000,26000,26000,0
|
||||
20250429,101300,388594325,26000,26050,26050,26000,67
|
||||
20250429,101200,386849025,26100,26100,26100,26100,6
|
||||
20250429,101100,386692425,26100,26150,26150,26100,131
|
||||
20250429,101000,383271275,26150,26050,26150,26050,163
|
||||
20250429,100900,379016925,26050,25950,26050,25950,91
|
||||
20250429,100800,376652125,25950,25950,25950,25950,4
|
||||
20250429,100700,376548325,26000,25800,26000,25800,654
|
||||
20250429,100600,359595575,25700,25700,25700,25700,16
|
||||
20250429,100500,359184375,25700,25800,25800,25300,615
|
||||
20250429,100400,343510125,25650,25800,25950,25500,1950
|
||||
20250429,100300,293520975,25950,25900,25950,25900,104
|
||||
20250429,100200,290825175,25900,26000,26150,25600,2089
|
||||
20250429,100100,236930325,26150,26000,26150,26000,127
|
||||
20250429,100000,233628175,26150,26050,26150,26000,241
|
||||
20250429,095900,227346975,26000,26100,26150,26000,85
|
||||
20250429,095800,225132975,26050,26050,26050,26050,8
|
||||
20250429,095700,224924575,26100,26200,26200,26100,18
|
||||
20250429,095600,224454675,26200,26200,26200,26200,8
|
||||
20250429,095500,224245075,26200,26200,26200,26200,1
|
||||
20250429,095400,224218875,26150,26100,26150,26100,43
|
||||
20250429,095300,223094725,26000,26300,26300,26000,1549
|
||||
20250429,095200,182706275,26200,26200,26200,26200,0
|
||||
20250429,095100,182706275,26200,26300,26300,26200,507
|
||||
20250429,095000,169413625,26300,26300,26300,26300,1324
|
||||
20250429,094900,134592425,26300,26300,26350,26300,683
|
||||
20250429,094800,116629225,26400,26400,26400,26400,2
|
||||
20250429,094700,116576425,26450,26450,26500,26400,181
|
||||
20250429,094600,111787775,26450,26350,26450,26350,771
|
||||
20250429,094500,91458425,26350,26500,26500,26350,889
|
||||
20250429,094400,67975225,26550,26650,26650,26550,114
|
||||
20250429,094300,64948325,26650,26700,26700,26650,4
|
||||
20250429,094200,64841625,26650,26650,26650,26650,27
|
||||
20250429,094100,64122075,26700,26700,26700,26700,0
|
||||
20250429,094000,64122075,26700,26700,26700,26700,3
|
||||
20250429,093900,64041975,26750,26750,26750,26750,100
|
||||
20250429,093800,61366975,26750,26750,26750,26750,0
|
||||
20250429,093700,61366975,26750,26750,26750,26750,1
|
||||
20250429,093600,61340225,26700,26700,26700,26700,0
|
||||
20250429,093500,61340225,26700,26700,26700,26700,46
|
||||
20250429,093400,60112025,26700,26700,26700,26700,0
|
||||
20250429,093300,60112025,26700,26700,26700,26700,0
|
||||
20250429,093200,60112025,26700,26625,26700,26625,168
|
||||
20250429,093100,55627700,26700,26700,26700,26700,2
|
||||
20250429,093000,55574300,26700,26700,26700,26700,0
|
||||
20250429,092900,55574300,26700,26700,26700,26700,4
|
||||
20250429,092800,55467500,26700,26700,26750,26500,251
|
||||
20250429,092700,48801850,26750,26600,26750,26600,51
|
||||
20250429,092600,47445100,26700,26700,26700,26700,51
|
||||
20250429,092500,46083400,26700,26700,26700,26700,0
|
||||
20250429,092400,46083400,26700,26700,26700,26700,0
|
||||
20250429,092300,46083400,26700,26700,26700,26700,1
|
||||
20250429,092200,46056700,26650,26700,26700,26650,111
|
||||
20250429,092100,43098250,26650,26650,26650,26650,13
|
||||
20250429,092000,42751800,26600,26400,26600,26350,132
|
||||
20250429,091900,39248100,26350,26600,26600,26350,2
|
||||
20250429,091800,39195150,26400,26500,26500,26200,479
|
||||
20250429,091700,26592700,26500,26550,26550,26500,81
|
||||
20250429,091600,24442650,26550,26550,26550,26550,11
|
||||
20250429,091500,24150600,26800,26650,26800,26600,57
|
||||
20250429,091400,22634000,26650,26650,26650,26650,1
|
||||
20250429,091300,22607350,26650,26750,26850,26650,108
|
||||
20250429,091200,19722850,26750,26850,26900,26700,143
|
||||
20250429,091100,15896700,26850,26750,26850,26700,104
|
||||
20250429,091000,13119250,26900,26850,26900,26850,3
|
||||
20250429,090900,13038600,26750,26750,26750,26750,57
|
||||
20250429,090800,11513850,26750,26750,26750,26750,11
|
||||
20250429,090700,11219600,26700,26700,26700,26700,11
|
||||
20250429,090600,10925900,26800,26700,26800,26700,4
|
||||
20250429,090500,10818950,26700,26600,26700,26600,3
|
||||
20250429,090400,10739000,26700,26700,26700,26700,10
|
||||
20250429,090300,10472000,26750,26750,26750,26750,0
|
||||
20250429,090200,10472000,26750,26700,26800,26600,356
|
||||
20250429,090100,988300,26700,26700,26700,26700,0
|
||||
20250429,090000,988300,26700,26750,27000,26700,37
|
||||
|
Reference in New Issue
Block a user