Update 2025-04-29 2740 candle_min
This commit is contained in:
655
104540/min/candle-20250429.csv
Normal file
655
104540/min/candle-20250429.csv
Normal file
@@ -0,0 +1,655 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,195300,364757065,6400,6400,6400,6400,1240
|
||||
20250429,195200,364757065,6400,6400,6400,6400,0
|
||||
20250429,195100,364757065,6400,6400,6400,6400,0
|
||||
20250429,195000,364757065,6400,6400,6400,6400,0
|
||||
20250429,194900,364757065,6400,6400,6400,6400,0
|
||||
20250429,194800,364757065,6400,6400,6400,6400,0
|
||||
20250429,194700,364757065,6400,6400,6400,6400,0
|
||||
20250429,194600,364757065,6400,6400,6400,6400,0
|
||||
20250429,194500,364757065,6400,6400,6400,6400,0
|
||||
20250429,194400,364757065,6400,6400,6400,6400,0
|
||||
20250429,194300,364757065,6400,6400,6400,6400,0
|
||||
20250429,194200,364757065,6400,6400,6400,6400,0
|
||||
20250429,194100,364757065,6400,6400,6400,6400,0
|
||||
20250429,194000,364757065,6400,6400,6400,6400,0
|
||||
20250429,193900,364757065,6400,6400,6400,6400,0
|
||||
20250429,193800,364757065,6400,6400,6400,6400,0
|
||||
20250429,193700,364757065,6400,6400,6400,6400,0
|
||||
20250429,193600,364757065,6400,6400,6400,6400,0
|
||||
20250429,193500,364757065,6400,6400,6400,6400,0
|
||||
20250429,193400,364757065,6400,6400,6400,6400,0
|
||||
20250429,193300,364757065,6400,6400,6400,6400,0
|
||||
20250429,193200,364757065,6400,6400,6400,6400,0
|
||||
20250429,193100,364757065,6400,6400,6400,6400,0
|
||||
20250429,193000,364757065,6400,6400,6400,6400,0
|
||||
20250429,192900,364757065,6400,6400,6400,6400,0
|
||||
20250429,192800,364757065,6400,6400,6400,6400,0
|
||||
20250429,192700,364757065,6400,6400,6400,6400,0
|
||||
20250429,192600,364757065,6400,6400,6400,6400,0
|
||||
20250429,192500,364757065,6400,6400,6400,6400,0
|
||||
20250429,192400,364757065,6400,6400,6400,6400,0
|
||||
20250429,192300,364757065,6400,6400,6400,6400,1240
|
||||
20250429,192200,364757065,6400,6400,6400,6400,0
|
||||
20250429,192100,364757065,6400,6400,6400,6400,0
|
||||
20250429,192000,364757065,6400,6400,6400,6400,0
|
||||
20250429,191900,364757065,6400,6400,6400,6400,0
|
||||
20250429,191800,364757065,6400,6400,6400,6400,0
|
||||
20250429,191700,364757065,6400,6400,6400,6400,0
|
||||
20250429,191600,364757065,6400,6400,6400,6400,0
|
||||
20250429,191500,364757065,6400,6400,6400,6400,0
|
||||
20250429,191400,364757065,6400,6400,6400,6400,0
|
||||
20250429,191300,364757065,6400,6400,6400,6400,0
|
||||
20250429,191200,364757065,6400,6400,6400,6400,0
|
||||
20250429,191100,364757065,6400,6400,6400,6400,0
|
||||
20250429,191000,364757065,6400,6400,6400,6400,0
|
||||
20250429,190900,364757065,6400,6400,6400,6400,0
|
||||
20250429,190800,364757065,6400,6400,6400,6400,0
|
||||
20250429,190700,364757065,6400,6400,6400,6400,0
|
||||
20250429,190600,364757065,6400,6400,6400,6400,0
|
||||
20250429,190500,364757065,6400,6400,6400,6400,0
|
||||
20250429,190400,364757065,6400,6400,6400,6400,0
|
||||
20250429,190300,364757065,6400,6400,6400,6400,0
|
||||
20250429,190200,364757065,6400,6400,6400,6400,0
|
||||
20250429,190100,364757065,6400,6400,6400,6400,0
|
||||
20250429,190000,364757065,6400,6400,6400,6400,0
|
||||
20250429,185900,364757065,6400,6400,6400,6400,0
|
||||
20250429,185800,364757065,6400,6400,6400,6400,0
|
||||
20250429,185700,364757065,6400,6400,6400,6400,0
|
||||
20250429,185600,364757065,6400,6400,6400,6400,0
|
||||
20250429,185500,364757065,6400,6400,6400,6400,0
|
||||
20250429,185400,364757065,6400,6400,6400,6400,0
|
||||
20250429,185300,364757065,6400,6400,6400,6400,1240
|
||||
20250429,185200,364757065,6400,6400,6400,6400,0
|
||||
20250429,185100,364757065,6400,6400,6400,6400,0
|
||||
20250429,185000,364757065,6400,6400,6400,6400,0
|
||||
20250429,184900,364757065,6400,6400,6400,6400,0
|
||||
20250429,184800,364757065,6400,6400,6400,6400,0
|
||||
20250429,184700,364757065,6400,6400,6400,6400,0
|
||||
20250429,184600,364757065,6400,6400,6400,6400,0
|
||||
20250429,184500,364757065,6400,6400,6400,6400,0
|
||||
20250429,184400,364757065,6400,6400,6400,6400,0
|
||||
20250429,184300,364757065,6400,6400,6400,6400,0
|
||||
20250429,184200,364757065,6400,6400,6400,6400,0
|
||||
20250429,184100,364757065,6400,6400,6400,6400,0
|
||||
20250429,184000,364757065,6400,6400,6400,6400,0
|
||||
20250429,183900,364757065,6400,6400,6400,6400,0
|
||||
20250429,183800,364757065,6400,6400,6400,6400,0
|
||||
20250429,183700,364757065,6400,6400,6400,6400,0
|
||||
20250429,183600,364757065,6400,6400,6400,6400,0
|
||||
20250429,183500,364757065,6400,6400,6400,6400,0
|
||||
20250429,183400,364757065,6400,6400,6400,6400,0
|
||||
20250429,183300,364757065,6400,6400,6400,6400,0
|
||||
20250429,183200,364757065,6400,6400,6400,6400,0
|
||||
20250429,183100,364757065,6400,6400,6400,6400,0
|
||||
20250429,183000,364757065,6400,6400,6400,6400,0
|
||||
20250429,182900,364757065,6400,6400,6400,6400,0
|
||||
20250429,182800,364757065,6400,6400,6400,6400,0
|
||||
20250429,182700,364757065,6400,6400,6400,6400,0
|
||||
20250429,182600,364757065,6400,6400,6400,6400,0
|
||||
20250429,182500,364757065,6400,6400,6400,6400,0
|
||||
20250429,182400,364757065,6400,6400,6400,6400,0
|
||||
20250429,182300,364757065,6400,6400,6400,6400,1240
|
||||
20250429,182200,364757065,6400,6400,6400,6400,0
|
||||
20250429,182100,364757065,6400,6400,6400,6400,0
|
||||
20250429,182000,364757065,6400,6400,6400,6400,0
|
||||
20250429,181900,364757065,6400,6400,6400,6400,0
|
||||
20250429,181800,364757065,6400,6400,6400,6400,0
|
||||
20250429,181700,364757065,6400,6400,6400,6400,0
|
||||
20250429,181600,364757065,6400,6400,6400,6400,0
|
||||
20250429,181500,364757065,6400,6400,6400,6400,0
|
||||
20250429,181400,364757065,6400,6400,6400,6400,0
|
||||
20250429,181300,364757065,6400,6400,6400,6400,0
|
||||
20250429,181200,364757065,6400,6400,6400,6400,0
|
||||
20250429,181100,364757065,6400,6400,6400,6400,0
|
||||
20250429,181000,364757065,6400,6400,6400,6400,0
|
||||
20250429,180900,364757065,6400,6400,6400,6400,0
|
||||
20250429,180800,364757065,6400,6400,6400,6400,0
|
||||
20250429,180700,364757065,6400,6400,6400,6400,0
|
||||
20250429,180600,364757065,6400,6400,6400,6400,0
|
||||
20250429,180500,364757065,6400,6400,6400,6400,0
|
||||
20250429,180400,364757065,6400,6400,6400,6400,0
|
||||
20250429,180300,364757065,6400,6400,6400,6400,0
|
||||
20250429,180200,364757065,6400,6400,6400,6400,0
|
||||
20250429,180100,364757065,6400,6400,6400,6400,0
|
||||
20250429,180000,364757065,6400,6400,6400,6400,0
|
||||
20250429,175900,364757065,6400,6400,6400,6400,0
|
||||
20250429,175800,364757065,6400,6400,6400,6400,0
|
||||
20250429,175700,364757065,6400,6400,6400,6400,0
|
||||
20250429,175600,364757065,6400,6400,6400,6400,0
|
||||
20250429,175500,364757065,6400,6400,6400,6400,0
|
||||
20250429,175400,364757065,6400,6400,6400,6400,0
|
||||
20250429,175300,364757065,6400,6400,6400,6400,1240
|
||||
20250429,175200,364757065,6400,6400,6400,6400,0
|
||||
20250429,175100,364757065,6400,6400,6400,6400,0
|
||||
20250429,175000,364757065,6400,6400,6400,6400,0
|
||||
20250429,174900,364757065,6400,6400,6400,6400,0
|
||||
20250429,174800,364757065,6400,6400,6400,6400,0
|
||||
20250429,174700,364757065,6400,6400,6400,6400,0
|
||||
20250429,174600,364757065,6400,6400,6400,6400,0
|
||||
20250429,174500,364757065,6400,6400,6400,6400,0
|
||||
20250429,174400,364757065,6400,6400,6400,6400,0
|
||||
20250429,174300,364757065,6400,6400,6400,6400,0
|
||||
20250429,174200,364757065,6400,6400,6400,6400,0
|
||||
20250429,174100,364757065,6400,6400,6400,6400,0
|
||||
20250429,174000,364757065,6400,6400,6400,6400,0
|
||||
20250429,173900,364757065,6400,6400,6400,6400,0
|
||||
20250429,173800,364757065,6400,6400,6400,6400,0
|
||||
20250429,173700,364757065,6400,6400,6400,6400,0
|
||||
20250429,173600,364757065,6400,6400,6400,6400,0
|
||||
20250429,173500,364757065,6400,6400,6400,6400,0
|
||||
20250429,173400,364757065,6400,6400,6400,6400,0
|
||||
20250429,173300,364757065,6400,6400,6400,6400,0
|
||||
20250429,173200,364757065,6400,6400,6400,6400,0
|
||||
20250429,173100,364757065,6400,6400,6400,6400,0
|
||||
20250429,173000,364757065,6400,6400,6400,6400,0
|
||||
20250429,172900,364757065,6400,6400,6400,6400,0
|
||||
20250429,172800,364757065,6400,6400,6400,6400,0
|
||||
20250429,172700,364757065,6400,6400,6400,6400,0
|
||||
20250429,172600,364757065,6400,6400,6400,6400,0
|
||||
20250429,172500,364757065,6400,6400,6400,6400,0
|
||||
20250429,172400,364757065,6400,6400,6400,6400,0
|
||||
20250429,172300,364757065,6400,6400,6400,6400,1240
|
||||
20250429,172200,364757065,6400,6400,6400,6400,0
|
||||
20250429,172100,364757065,6400,6400,6400,6400,0
|
||||
20250429,172000,364757065,6400,6400,6400,6400,0
|
||||
20250429,171900,364757065,6400,6400,6400,6400,0
|
||||
20250429,171800,364757065,6400,6400,6400,6400,0
|
||||
20250429,171700,364757065,6400,6400,6400,6400,0
|
||||
20250429,171600,364757065,6400,6400,6400,6400,0
|
||||
20250429,171500,364757065,6400,6400,6400,6400,0
|
||||
20250429,171400,364757065,6400,6400,6400,6400,0
|
||||
20250429,171300,364757065,6400,6400,6400,6400,0
|
||||
20250429,171200,364757065,6400,6400,6400,6400,0
|
||||
20250429,171100,364757065,6400,6400,6400,6400,0
|
||||
20250429,171000,364757065,6400,6400,6400,6400,0
|
||||
20250429,170900,364757065,6400,6400,6400,6400,0
|
||||
20250429,170800,364757065,6400,6400,6400,6400,0
|
||||
20250429,170700,364757065,6400,6400,6400,6400,0
|
||||
20250429,170600,364757065,6400,6400,6400,6400,0
|
||||
20250429,170500,364757065,6400,6400,6400,6400,0
|
||||
20250429,170400,364757065,6400,6400,6400,6400,0
|
||||
20250429,170300,364757065,6400,6400,6400,6400,0
|
||||
20250429,170200,364757065,6400,6400,6400,6400,0
|
||||
20250429,170100,364757065,6400,6400,6400,6400,0
|
||||
20250429,170000,364757065,6400,6400,6400,6400,0
|
||||
20250429,165900,364757065,6400,6400,6400,6400,0
|
||||
20250429,165800,364757065,6400,6400,6400,6400,0
|
||||
20250429,165700,364757065,6400,6400,6400,6400,0
|
||||
20250429,165600,364757065,6400,6400,6400,6400,0
|
||||
20250429,165500,364757065,6400,6400,6400,6400,0
|
||||
20250429,165400,364757065,6400,6400,6400,6400,0
|
||||
20250429,165300,364757065,6400,6400,6400,6400,1240
|
||||
20250429,165200,364757065,6400,6400,6400,6400,0
|
||||
20250429,165100,364757065,6400,6400,6400,6400,0
|
||||
20250429,165000,364757065,6400,6400,6400,6400,0
|
||||
20250429,164900,364757065,6400,6400,6400,6400,0
|
||||
20250429,164800,364757065,6400,6400,6400,6400,0
|
||||
20250429,164700,364757065,6400,6400,6400,6400,0
|
||||
20250429,164600,364757065,6400,6400,6400,6400,0
|
||||
20250429,164500,364757065,6400,6400,6400,6400,0
|
||||
20250429,164400,364757065,6400,6400,6400,6400,0
|
||||
20250429,164300,364757065,6400,6400,6400,6400,0
|
||||
20250429,164200,364757065,6400,6400,6400,6400,0
|
||||
20250429,164100,364757065,6400,6400,6400,6400,0
|
||||
20250429,164000,364757065,6400,6400,6400,6400,0
|
||||
20250429,163900,364757065,6400,6400,6400,6400,0
|
||||
20250429,163800,364757065,6400,6400,6400,6400,0
|
||||
20250429,163700,364757065,6400,6400,6400,6400,0
|
||||
20250429,163600,364757065,6400,6400,6400,6400,0
|
||||
20250429,163500,364757065,6400,6400,6400,6400,0
|
||||
20250429,163400,364757065,6400,6400,6400,6400,0
|
||||
20250429,163300,364757065,6400,6400,6400,6400,0
|
||||
20250429,163200,364757065,6400,6400,6400,6400,0
|
||||
20250429,163100,364757065,6400,6400,6400,6400,0
|
||||
20250429,163000,364757065,6400,6400,6400,6400,0
|
||||
20250429,162900,364757065,6400,6400,6400,6400,0
|
||||
20250429,162800,364757065,6400,6400,6400,6400,0
|
||||
20250429,162700,364757065,6400,6400,6400,6400,0
|
||||
20250429,162600,364757065,6400,6400,6400,6400,0
|
||||
20250429,162500,364757065,6400,6400,6400,6400,0
|
||||
20250429,162400,364757065,6400,6400,6400,6400,0
|
||||
20250429,162300,364757065,6400,6400,6400,6400,1240
|
||||
20250429,162200,364757065,6400,6400,6400,6400,0
|
||||
20250429,162100,364757065,6400,6400,6400,6400,0
|
||||
20250429,162000,364757065,6400,6400,6400,6400,0
|
||||
20250429,161900,364757065,6400,6400,6400,6400,0
|
||||
20250429,161800,364757065,6400,6400,6400,6400,0
|
||||
20250429,161700,364757065,6400,6400,6400,6400,0
|
||||
20250429,161600,364757065,6400,6400,6400,6400,0
|
||||
20250429,161500,364757065,6400,6400,6400,6400,0
|
||||
20250429,161400,364757065,6400,6400,6400,6400,0
|
||||
20250429,161300,364757065,6400,6400,6400,6400,0
|
||||
20250429,161200,364757065,6400,6400,6400,6400,0
|
||||
20250429,161100,364757065,6400,6400,6400,6400,0
|
||||
20250429,161000,364757065,6400,6400,6400,6400,0
|
||||
20250429,160900,364757065,6400,6400,6400,6400,0
|
||||
20250429,160800,364757065,6400,6400,6400,6400,0
|
||||
20250429,160700,364757065,6400,6400,6400,6400,0
|
||||
20250429,160600,364757065,6400,6400,6400,6400,0
|
||||
20250429,160500,364757065,6400,6400,6400,6400,0
|
||||
20250429,160400,364757065,6400,6400,6400,6400,0
|
||||
20250429,160300,364757065,6400,6400,6400,6400,0
|
||||
20250429,160200,364757065,6400,6400,6400,6400,0
|
||||
20250429,160100,364757065,6400,6400,6400,6400,0
|
||||
20250429,160000,364757065,6400,6400,6400,6400,0
|
||||
20250429,155900,364757065,6400,6400,6400,6400,0
|
||||
20250429,155800,364757065,6400,6400,6400,6400,0
|
||||
20250429,155700,364757065,6400,6400,6400,6400,0
|
||||
20250429,155600,364757065,6400,6400,6400,6400,0
|
||||
20250429,155500,364757065,6400,6400,6400,6400,0
|
||||
20250429,155400,364757065,6400,6400,6400,6400,0
|
||||
20250429,155300,364757065,6400,6400,6400,6400,1240
|
||||
20250429,155200,364757065,6400,6400,6400,6400,0
|
||||
20250429,155100,364757065,6400,6400,6400,6400,0
|
||||
20250429,155000,364757065,6400,6400,6400,6400,0
|
||||
20250429,154900,364757065,6400,6400,6400,6400,0
|
||||
20250429,154800,364757065,6400,6400,6400,6400,0
|
||||
20250429,154700,364757065,6400,6400,6400,6400,0
|
||||
20250429,154600,364757065,6400,6400,6400,6400,0
|
||||
20250429,154500,364757065,6400,6400,6400,6400,0
|
||||
20250429,154400,364757065,6400,6400,6400,6400,0
|
||||
20250429,154300,364757065,6400,6400,6400,6400,0
|
||||
20250429,154200,364757065,6400,6400,6400,6400,0
|
||||
20250429,154100,364757065,6400,6400,6400,6400,0
|
||||
20250429,154000,364757065,6400,6400,6400,6400,0
|
||||
20250429,153900,364757065,6400,6400,6400,6400,0
|
||||
20250429,153800,364757065,6400,6400,6400,6400,0
|
||||
20250429,153700,364757065,6400,6400,6400,6400,0
|
||||
20250429,153600,364757065,6400,6400,6400,6400,0
|
||||
20250429,153500,364757065,6400,6400,6400,6400,0
|
||||
20250429,153400,364757065,6400,6400,6400,6400,0
|
||||
20250429,153300,364757065,6400,6400,6400,6400,0
|
||||
20250429,153200,364757065,6400,6400,6400,6400,0
|
||||
20250429,153100,364757065,6400,6400,6400,6400,0
|
||||
20250429,153000,364757065,6400,6400,6400,6400,1240
|
||||
20250429,152900,356821065,6350,6350,6350,6350,0
|
||||
20250429,152800,356821065,6350,6350,6350,6350,0
|
||||
20250429,152700,356821065,6350,6350,6350,6350,0
|
||||
20250429,152600,356821065,6350,6350,6350,6350,0
|
||||
20250429,152500,356821065,6350,6350,6350,6350,0
|
||||
20250429,152400,356821065,6350,6350,6350,6350,0
|
||||
20250429,152300,356821065,6350,6350,6350,6350,0
|
||||
20250429,152200,356821065,6350,6350,6350,6350,0
|
||||
20250429,152100,356821065,6350,6350,6350,6350,0
|
||||
20250429,152000,356821065,6350,6350,6350,6350,0
|
||||
20250429,151900,356821065,6350,6350,6350,6350,0
|
||||
20250429,151800,356821065,6350,6330,6350,6310,1046
|
||||
20250429,151700,350217185,6350,6350,6350,6350,1
|
||||
20250429,151600,350210835,6340,6330,6360,6330,124
|
||||
20250429,151500,349425495,6340,6340,6340,6340,0
|
||||
20250429,151400,349425495,6340,6330,6340,6330,198
|
||||
20250429,151300,348171155,6340,6340,6340,6340,40
|
||||
20250429,151200,347917555,6340,6330,6340,6320,169
|
||||
20250429,151100,346849265,6330,6320,6330,6320,302
|
||||
20250429,151000,344939625,6330,6320,6330,6320,101
|
||||
20250429,150900,344301295,6330,6320,6330,6320,109
|
||||
20250429,150800,343612405,6340,6330,6340,6330,462
|
||||
20250429,150700,340687595,6330,6340,6340,6330,108
|
||||
20250429,150600,340003875,6340,6340,6340,6340,0
|
||||
20250429,150500,340003875,6340,6340,6340,6340,0
|
||||
20250429,150400,340003875,6340,6340,6340,6340,0
|
||||
20250429,150300,340003875,6340,6340,6340,6340,0
|
||||
20250429,150200,340003875,6340,6340,6340,6340,0
|
||||
20250429,150100,340003875,6340,6340,6340,6340,0
|
||||
20250429,150000,340003875,6340,6340,6340,6340,9
|
||||
20250429,145900,339946815,6340,6340,6340,6340,1
|
||||
20250429,145800,339940475,6340,6330,6340,6330,139
|
||||
20250429,145700,339059605,6330,6330,6330,6330,66
|
||||
20250429,145600,338641825,6330,6340,6340,6330,201
|
||||
20250429,145500,337368715,6340,6340,6340,6340,0
|
||||
20250429,145400,337368715,6340,6340,6340,6340,0
|
||||
20250429,145300,337368715,6340,6340,6340,6340,22
|
||||
20250429,145200,337229235,6330,6330,6330,6330,620
|
||||
20250429,145100,333304635,6350,6350,6350,6350,0
|
||||
20250429,145000,333304635,6350,6350,6350,6350,1
|
||||
20250429,144900,333298285,6350,6350,6350,6350,0
|
||||
20250429,144800,333298285,6350,6350,6350,6350,0
|
||||
20250429,144700,333298285,6350,6350,6350,6350,1
|
||||
20250429,144600,333291935,6340,6350,6350,6340,102
|
||||
20250429,144500,332645245,6350,6350,6350,6350,78
|
||||
20250429,144400,332149945,6350,6350,6350,6350,1
|
||||
20250429,144300,332143595,6350,6350,6350,6350,0
|
||||
20250429,144200,332143595,6350,6350,6350,6350,5
|
||||
20250429,144100,332111845,6340,6340,6340,6340,0
|
||||
20250429,144000,332111845,6340,6340,6340,6340,0
|
||||
20250429,143900,332111845,6340,6340,6340,6340,0
|
||||
20250429,143800,332111845,6340,6340,6340,6340,0
|
||||
20250429,143700,332111845,6340,6340,6340,6340,0
|
||||
20250429,143600,332111845,6340,6340,6340,6340,0
|
||||
20250429,143500,332111845,6340,6340,6340,6340,0
|
||||
20250429,143400,332111845,6340,6340,6340,6340,133
|
||||
20250429,143300,331268625,6350,6350,6350,6350,0
|
||||
20250429,143200,331268625,6350,6350,6350,6350,0
|
||||
20250429,143100,331268625,6350,6350,6350,6350,0
|
||||
20250429,143000,331268625,6350,6350,6350,6350,0
|
||||
20250429,142900,331268625,6350,6350,6350,6350,0
|
||||
20250429,142800,331268625,6350,6350,6350,6350,0
|
||||
20250429,142700,331268625,6350,6345,6350,6345,10
|
||||
20250429,142600,331205170,6350,6350,6350,6350,0
|
||||
20250429,142500,331205170,6350,6350,6350,6350,0
|
||||
20250429,142400,331205170,6350,6350,6350,6350,0
|
||||
20250429,142300,331205170,6350,6350,6350,6350,0
|
||||
20250429,142200,331205170,6350,6350,6350,6350,0
|
||||
20250429,142100,331205170,6350,6350,6350,6350,0
|
||||
20250429,142000,331205170,6350,6350,6350,6350,0
|
||||
20250429,141900,331205170,6350,6350,6350,6350,0
|
||||
20250429,141800,331205170,6350,6350,6350,6350,1
|
||||
20250429,141700,331198820,6340,6340,6340,6340,0
|
||||
20250429,141600,331198820,6340,6350,6350,6340,300
|
||||
20250429,141500,329296800,6350,6350,6350,6350,0
|
||||
20250429,141400,329296800,6350,6350,6350,6350,0
|
||||
20250429,141300,329296800,6350,6350,6350,6350,1
|
||||
20250429,141200,329290450,6350,6350,6350,6350,0
|
||||
20250429,141100,329290450,6350,6350,6350,6350,0
|
||||
20250429,141000,329290450,6350,6350,6350,6350,0
|
||||
20250429,140900,329290450,6350,6350,6350,6350,13
|
||||
20250429,140800,329207900,6340,6350,6350,6340,377
|
||||
20250429,140700,326815740,6350,6350,6350,6350,23
|
||||
20250429,140600,326669690,6360,6360,6360,6360,5
|
||||
20250429,140500,326637890,6350,6350,6350,6350,30
|
||||
20250429,140400,326447390,6340,6340,6340,6340,0
|
||||
20250429,140300,326447390,6340,6340,6340,6340,101
|
||||
20250429,140200,325807050,6340,6340,6340,6340,1
|
||||
20250429,140100,325800710,6360,6360,6360,6360,0
|
||||
20250429,140000,325800710,6360,6360,6360,6360,0
|
||||
20250429,135900,325800710,6360,6360,6360,6360,0
|
||||
20250429,135800,325800710,6360,6360,6360,6360,1
|
||||
20250429,135700,325794350,6340,6340,6340,6340,0
|
||||
20250429,135600,325794350,6340,6340,6340,6340,0
|
||||
20250429,135500,325794350,6340,6340,6340,6340,2
|
||||
20250429,135400,325781670,6350,6350,6350,6350,51
|
||||
20250429,135300,325457820,6340,6340,6340,6340,0
|
||||
20250429,135200,325457820,6340,6340,6340,6340,0
|
||||
20250429,135100,325457820,6340,6340,6340,6340,0
|
||||
20250429,135000,325457820,6340,6340,6340,6340,0
|
||||
20250429,134900,325457820,6340,6340,6340,6340,231
|
||||
20250429,134800,323993280,6340,6350,6350,6340,215
|
||||
20250429,134700,322628180,6350,6350,6350,6350,306
|
||||
20250429,134600,320685080,6350,6350,6350,6350,53
|
||||
20250429,134500,320348530,6360,6360,6360,6360,10
|
||||
20250429,134400,320284930,6370,6370,6370,6370,5
|
||||
20250429,134300,320253080,6370,6370,6370,6370,0
|
||||
20250429,134200,320253080,6370,6370,6370,6370,3
|
||||
20250429,134100,320233970,6350,6350,6350,6350,289
|
||||
20250429,134000,318398820,6350,6350,6350,6350,0
|
||||
20250429,133900,318398820,6350,6350,6350,6350,0
|
||||
20250429,133800,318398820,6350,6360,6360,6350,200
|
||||
20250429,133700,317128130,6360,6360,6360,6360,0
|
||||
20250429,133600,317128130,6360,6360,6360,6360,0
|
||||
20250429,133500,317128130,6360,6360,6360,6360,1
|
||||
20250429,133400,317121770,6360,6360,6360,6360,0
|
||||
20250429,133300,317121770,6360,6370,6370,6360,232
|
||||
20250429,133200,315645880,6360,6370,6370,6360,249
|
||||
20250429,133100,314060970,6370,6370,6370,6370,60
|
||||
20250429,133000,313678770,6370,6370,6370,6370,0
|
||||
20250429,132900,313678770,6370,6370,6370,6370,0
|
||||
20250429,132800,313678770,6370,6370,6370,6370,0
|
||||
20250429,132700,313678770,6370,6370,6370,6370,0
|
||||
20250429,132600,313678770,6370,6380,6390,6370,240
|
||||
20250429,132500,312149750,6370,6370,6370,6370,0
|
||||
20250429,132400,312149750,6370,6370,6370,6370,0
|
||||
20250429,132300,312149750,6370,6370,6370,6370,0
|
||||
20250429,132200,312149750,6370,6370,6370,6370,0
|
||||
20250429,132100,312149750,6370,6370,6370,6370,0
|
||||
20250429,132000,312149750,6370,6380,6380,6370,194
|
||||
20250429,131900,310913670,6370,6370,6370,6370,44
|
||||
20250429,131800,310633390,6390,6390,6390,6390,0
|
||||
20250429,131700,310633390,6390,6390,6390,6390,0
|
||||
20250429,131600,310633390,6390,6390,6390,6390,0
|
||||
20250429,131500,310633390,6390,6390,6390,6390,1
|
||||
20250429,131400,310627000,6390,6390,6390,6390,15
|
||||
20250429,131300,310531150,6370,6370,6370,6370,0
|
||||
20250429,131200,310531150,6370,6370,6370,6370,0
|
||||
20250429,131100,310531150,6370,6370,6370,6370,0
|
||||
20250429,131000,310531150,6370,6400,6400,6370,477
|
||||
20250429,130900,307488820,6400,6400,6400,6400,0
|
||||
20250429,130800,307488820,6400,6400,6400,6400,1
|
||||
20250429,130700,307482420,6400,6390,6400,6390,49
|
||||
20250429,130600,307169110,6400,6400,6400,6400,0
|
||||
20250429,130500,307169110,6400,6400,6400,6400,795
|
||||
20250429,130400,302081110,6400,6400,6400,6400,0
|
||||
20250429,130300,302081110,6400,6400,6400,6400,60
|
||||
20250429,130200,301697110,6400,6400,6400,6400,0
|
||||
20250429,130100,301697110,6400,6400,6400,6400,0
|
||||
20250429,130000,301697110,6400,6400,6400,6400,1
|
||||
20250429,125900,301690710,6400,6400,6400,6400,0
|
||||
20250429,125800,301690710,6400,6400,6400,6400,0
|
||||
20250429,125700,301690710,6400,6400,6400,6400,0
|
||||
20250429,125600,301690710,6400,6400,6400,6400,0
|
||||
20250429,125500,301690710,6400,6400,6400,6400,0
|
||||
20250429,125400,301690710,6400,6400,6400,6400,0
|
||||
20250429,125300,301690710,6400,6400,6400,6400,0
|
||||
20250429,125200,301690710,6400,6400,6400,6400,0
|
||||
20250429,125100,301690710,6400,6400,6400,6400,1
|
||||
20250429,125000,301684310,6370,6370,6370,6370,0
|
||||
20250429,124900,301684310,6370,6390,6390,6370,309
|
||||
20250429,124800,299713350,6400,6400,6400,6400,58
|
||||
20250429,124700,299342150,6400,6400,6400,6400,98
|
||||
20250429,124600,298714950,6400,6400,6400,6400,83
|
||||
20250429,124500,298183750,6400,6400,6400,6400,0
|
||||
20250429,124400,298183750,6400,6400,6400,6400,23
|
||||
20250429,124300,298036550,6390,6390,6390,6390,0
|
||||
20250429,124200,298036550,6390,6390,6390,6390,0
|
||||
20250429,124100,298036550,6390,6390,6390,6390,60
|
||||
20250429,124000,297653150,6390,6390,6390,6370,1487
|
||||
20250429,123900,288163320,6410,6410,6410,6410,0
|
||||
20250429,123800,288163320,6410,6410,6410,6410,0
|
||||
20250429,123700,288163320,6410,6410,6410,6410,0
|
||||
20250429,123600,288163320,6410,6410,6410,6410,0
|
||||
20250429,123500,288163320,6410,6410,6410,6410,972
|
||||
20250429,123400,281932800,6400,6400,6400,6400,218
|
||||
20250429,123300,280537600,6410,6400,6410,6400,414
|
||||
20250429,123200,277887900,6400,6400,6400,6400,0
|
||||
20250429,123100,277887900,6400,6400,6400,6400,80
|
||||
20250429,123000,277375900,6400,6400,6400,6400,301
|
||||
20250429,122900,275449500,6360,6360,6360,6360,0
|
||||
20250429,122800,275449500,6360,6360,6360,6360,0
|
||||
20250429,122700,275449500,6360,6360,6360,6360,0
|
||||
20250429,122600,275449500,6360,6360,6360,6360,1
|
||||
20250429,122500,275443140,6410,6390,6410,6390,1250
|
||||
20250429,122400,267438980,6380,6380,6380,6380,0
|
||||
20250429,122300,267438980,6380,6380,6380,6380,0
|
||||
20250429,122200,267438980,6380,6380,6380,6380,0
|
||||
20250429,122100,267438980,6380,6390,6390,6380,131
|
||||
20250429,122000,266601900,6400,6400,6400,6400,0
|
||||
20250429,121900,266601900,6400,6400,6400,6400,0
|
||||
20250429,121800,266601900,6400,6380,6400,6380,783
|
||||
20250429,121700,261597550,6380,6380,6380,6380,0
|
||||
20250429,121600,261597550,6380,6380,6380,6380,0
|
||||
20250429,121500,261597550,6380,6380,6380,6380,1
|
||||
20250429,121400,261591170,6380,6380,6380,6380,122
|
||||
20250429,121300,260812810,6360,6380,6380,6360,317
|
||||
20250429,121200,258796670,6380,6380,6380,6380,0
|
||||
20250429,121100,258796670,6380,6380,6380,6380,71
|
||||
20250429,121000,258343690,6360,6360,6360,6360,0
|
||||
20250429,120900,258343690,6360,6360,6360,6360,0
|
||||
20250429,120800,258343690,6360,6360,6360,6360,0
|
||||
20250429,120700,258343690,6360,6360,6360,6350,168
|
||||
20250429,120600,257276870,6390,6390,6390,6390,0
|
||||
20250429,120500,257276870,6390,6390,6390,6390,0
|
||||
20250429,120400,257276870,6390,6390,6390,6390,0
|
||||
20250429,120300,257276870,6390,6390,6390,6390,1
|
||||
20250429,120200,257270480,6350,6350,6350,6350,1
|
||||
20250429,120100,257264130,6350,6350,6350,6350,10
|
||||
20250429,120000,257200630,6360,6360,6360,6360,3
|
||||
20250429,115900,257181550,6360,6360,6360,6360,26
|
||||
20250429,115800,257016190,6390,6390,6390,6390,20
|
||||
20250429,115700,256888390,6390,6390,6390,6390,0
|
||||
20250429,115600,256888390,6390,6390,6390,6390,0
|
||||
20250429,115500,256888390,6390,6390,6390,6390,40
|
||||
20250429,115400,256632790,6400,6390,6400,6390,93
|
||||
20250429,115300,256037950,6390,6390,6390,6390,1
|
||||
20250429,115200,256031560,6360,6360,6360,6360,0
|
||||
20250429,115100,256031560,6360,6360,6360,6360,0
|
||||
20250429,115000,256031560,6360,6360,6360,6360,0
|
||||
20250429,114900,256031560,6360,6360,6360,6360,0
|
||||
20250429,114800,256031560,6360,6360,6360,6360,0
|
||||
20250429,114700,256031560,6360,6380,6380,6360,1053
|
||||
20250429,114600,249333330,6380,6380,6380,6380,0
|
||||
20250429,114500,249333330,6380,6380,6380,6380,50
|
||||
20250429,114400,249014330,6380,6380,6380,6380,9
|
||||
20250429,114300,248956910,6400,6400,6400,6400,0
|
||||
20250429,114200,248956910,6400,6400,6400,6400,0
|
||||
20250429,114100,248956910,6400,6400,6400,6400,0
|
||||
20250429,114000,248956910,6400,6400,6400,6400,0
|
||||
20250429,113900,248956910,6400,6400,6400,6400,0
|
||||
20250429,113800,248956910,6400,6370,6400,6370,299
|
||||
20250429,113700,247052250,6410,6380,6410,6380,93
|
||||
20250429,113600,246458880,6410,6410,6410,6410,10
|
||||
20250429,113500,246394780,6410,6410,6410,6410,0
|
||||
20250429,113400,246394780,6410,6410,6410,6410,0
|
||||
20250429,113300,246394780,6410,6390,6410,6380,253
|
||||
20250429,113200,244776070,6400,6400,6400,6400,1
|
||||
20250429,113100,244769670,6380,6380,6380,6380,0
|
||||
20250429,113000,244769670,6380,6390,6390,6380,8
|
||||
20250429,112900,244718620,6400,6400,6400,6400,0
|
||||
20250429,112800,244718620,6400,6400,6400,6400,0
|
||||
20250429,112700,244718620,6400,6400,6400,6400,0
|
||||
20250429,112600,244718620,6400,6400,6400,6400,1000
|
||||
20250429,112500,238318620,6400,6390,6400,6390,810
|
||||
20250429,112400,233142710,6370,6370,6370,6370,1
|
||||
20250429,112300,233136340,6380,6380,6380,6380,1
|
||||
20250429,112200,233129960,6370,6390,6390,6370,11
|
||||
20250429,112100,233059690,6390,6390,6390,6390,6
|
||||
20250429,112000,233021350,6390,6370,6390,6370,59
|
||||
20250429,111900,232645500,6370,6390,6390,6370,22
|
||||
20250429,111800,232505320,6390,6390,6400,6390,91
|
||||
20250429,111700,231923820,6390,6390,6390,6390,16
|
||||
20250429,111600,231821580,6390,6390,6390,6390,492
|
||||
20250429,111500,228677700,6390,6390,6390,6390,1
|
||||
20250429,111400,228671310,6360,6360,6360,6360,0
|
||||
20250429,111300,228671310,6360,6360,6360,6360,0
|
||||
20250429,111200,228671310,6360,6360,6360,6360,0
|
||||
20250429,111100,228671310,6360,6360,6360,6360,0
|
||||
20250429,111000,228671310,6360,6370,6370,6360,500
|
||||
20250429,110900,225490730,6400,6400,6400,6400,0
|
||||
20250429,110800,225490730,6400,6400,6400,6400,0
|
||||
20250429,110700,225490730,6400,6370,6400,6370,72
|
||||
20250429,110600,225032060,6400,6400,6400,6400,1
|
||||
20250429,110500,225025660,6390,6390,6390,6390,1
|
||||
20250429,110400,225019270,6410,6410,6410,6410,0
|
||||
20250429,110300,225019270,6410,6410,6410,6410,0
|
||||
20250429,110200,225019270,6410,6410,6410,6410,1
|
||||
20250429,110100,225012860,6400,6400,6400,6400,705
|
||||
20250429,110000,220500860,6410,6400,6410,6390,197
|
||||
20250429,105900,219240990,6410,6410,6410,6410,1
|
||||
20250429,105800,219234580,6400,6400,6400,6400,0
|
||||
20250429,105700,219234580,6400,6410,6410,6400,2261
|
||||
20250429,105600,204742130,6410,6410,6410,6410,0
|
||||
20250429,105500,204742130,6410,6410,6410,6410,0
|
||||
20250429,105400,204742130,6410,6410,6410,6410,0
|
||||
20250429,105300,204742130,6410,6410,6410,6410,0
|
||||
20250429,105200,204742130,6410,6410,6410,6410,0
|
||||
20250429,105100,204742130,6410,6410,6410,6410,36
|
||||
20250429,105000,204511370,6410,6390,6410,6390,118
|
||||
20250429,104900,203755940,6390,6390,6390,6390,20
|
||||
20250429,104800,203628140,6390,6380,6390,6380,30
|
||||
20250429,104700,203436530,6370,6370,6370,6370,0
|
||||
20250429,104600,203436530,6370,6370,6370,6370,38
|
||||
20250429,104500,203194470,6370,6370,6370,6370,8
|
||||
20250429,104400,203143510,6370,6370,6370,6370,5
|
||||
20250429,104300,203111660,6370,6370,6370,6370,1
|
||||
20250429,104200,203105290,6360,6360,6360,6360,0
|
||||
20250429,104100,203105290,6360,6360,6360,6360,0
|
||||
20250429,104000,203105290,6360,6360,6360,6360,0
|
||||
20250429,103900,203105290,6360,6360,6360,6360,4
|
||||
20250429,103800,203079850,6350,6350,6350,6350,0
|
||||
20250429,103700,203079850,6350,6350,6350,6350,0
|
||||
20250429,103600,203079850,6350,6340,6350,6340,142
|
||||
20250429,103500,202179280,6300,6300,6300,6300,0
|
||||
20250429,103400,202179280,6300,6340,6340,6300,585
|
||||
20250429,103300,198481180,6350,6340,6350,6340,87
|
||||
20250429,103200,197929590,6340,6350,6350,6340,37
|
||||
20250429,103100,197695000,6350,6350,6350,6350,0
|
||||
20250429,103000,197695000,6350,6350,6350,6350,1
|
||||
20250429,102900,197688650,6350,6350,6350,6350,0
|
||||
20250429,102800,197688650,6350,6350,6350,6350,0
|
||||
20250429,102700,197688650,6350,6350,6350,6350,158
|
||||
20250429,102600,196685350,6340,6340,6340,6340,15
|
||||
20250429,102500,196590250,6370,6370,6370,6370,0
|
||||
20250429,102400,196590250,6370,6370,6370,6370,0
|
||||
20250429,102300,196590250,6370,6360,6370,6360,576
|
||||
20250429,102200,192926390,6360,6360,6360,6360,21
|
||||
20250429,102100,192792830,6340,6350,6350,6340,611
|
||||
20250429,102000,188918580,6350,6350,6350,6350,0
|
||||
20250429,101900,188918580,6350,6350,6350,6350,0
|
||||
20250429,101800,188918580,6350,6360,6360,6350,189
|
||||
20250429,101700,187717690,6370,6370,6370,6370,0
|
||||
20250429,101600,187717690,6370,6370,6370,6370,0
|
||||
20250429,101500,187717690,6370,6370,6370,6370,0
|
||||
20250429,101400,187717690,6370,6380,6380,6370,11
|
||||
20250429,101300,187647540,6380,6380,6380,6380,0
|
||||
20250429,101200,187647540,6380,6380,6380,6380,0
|
||||
20250429,101100,187647540,6380,6380,6380,6380,0
|
||||
20250429,101000,187647540,6380,6380,6380,6380,0
|
||||
20250429,100900,187647540,6380,6380,6380,6380,0
|
||||
20250429,100800,187647540,6380,6380,6380,6380,0
|
||||
20250429,100700,187647540,6380,6380,6380,6380,0
|
||||
20250429,100600,187647540,6380,6380,6380,6380,0
|
||||
20250429,100500,187647540,6380,6380,6410,6380,15
|
||||
20250429,100400,187551520,6420,6420,6420,6420,0
|
||||
20250429,100300,187551520,6420,6380,6420,6360,406
|
||||
20250429,100200,184963080,6380,6410,6410,6380,261
|
||||
20250429,100100,183296270,6440,6440,6440,6440,0
|
||||
20250429,100000,183296270,6440,6400,6440,6400,757
|
||||
20250429,095900,178438020,6360,6390,6410,6360,228
|
||||
20250429,095800,176983010,6410,6380,6410,6380,185
|
||||
20250429,095700,175797850,6380,6380,6380,6380,10
|
||||
20250429,095600,175734050,6410,6410,6410,6410,11
|
||||
20250429,095500,175663540,6410,6400,6410,6400,118
|
||||
20250429,095400,174907180,6400,6400,6400,6400,1
|
||||
20250429,095300,174900780,6380,6400,6400,6380,101
|
||||
20250429,095200,174256380,6360,6370,6400,6360,12
|
||||
20250429,095100,174180010,6340,6340,6340,6340,3109
|
||||
20250429,095000,154468950,6340,6340,6340,6340,100
|
||||
20250429,094900,153834950,6340,6340,6340,6340,0
|
||||
20250429,094800,153834950,6340,6340,6340,6340,0
|
||||
20250429,094700,153834950,6340,6340,6340,6340,0
|
||||
20250429,094600,153834950,6340,6340,6340,6340,101
|
||||
20250429,094500,153194610,6340,6340,6340,6340,0
|
||||
20250429,094400,153194610,6340,6340,6340,6340,8
|
||||
20250429,094300,153143890,6330,6330,6330,6330,714
|
||||
20250429,094200,148624270,6330,6290,6330,6290,273
|
||||
20250429,094100,146899020,6300,6300,6300,6300,0
|
||||
20250429,094000,146899020,6300,6300,6310,6300,719
|
||||
20250429,093900,142368980,6310,6310,6310,6310,31
|
||||
20250429,093800,142173370,6310,6310,6310,6310,92
|
||||
20250429,093700,141592850,6310,6330,6340,6310,67
|
||||
20250429,093600,141168450,6300,6300,6300,6300,0
|
||||
20250429,093500,141168450,6300,6310,6310,6300,161
|
||||
20250429,093400,140154050,6310,6310,6310,6310,300
|
||||
20250429,093300,138261050,6310,6350,6350,6310,862
|
||||
20250429,093200,132816620,6350,6340,6350,6320,792
|
||||
20250429,093100,127803030,6350,6350,6350,6350,1007
|
||||
20250429,093000,121408580,6360,6360,6360,6360,1
|
||||
20250429,092900,121402220,6360,6370,6370,6360,483
|
||||
20250429,092800,118330310,6370,6400,6400,6370,325
|
||||
20250429,092700,116259410,6380,6390,6390,6380,337
|
||||
20250429,092600,114107290,6390,6410,6410,6390,2
|
||||
20250429,092500,114094490,6400,6410,6410,6390,625
|
||||
20250429,092400,110099660,6390,6390,6390,6390,133
|
||||
20250429,092300,109249790,6420,6400,6430,6390,447
|
||||
20250429,092200,106393170,6400,6400,6400,6400,413
|
||||
20250429,092100,103749970,6420,6470,6470,6420,1059
|
||||
20250429,092000,96934870,6470,6430,6470,6430,2149
|
||||
20250429,091900,83066940,6430,6400,6430,6400,491
|
||||
20250429,091800,79918210,6410,6370,6410,6370,716
|
||||
20250429,091700,75333480,6380,6380,6390,6380,308
|
||||
20250429,091600,73367440,6390,6370,6400,6370,151
|
||||
20250429,091500,72401650,6360,6380,6380,6360,86
|
||||
20250429,091400,71853690,6370,6390,6390,6370,556
|
||||
20250429,091300,68307160,6420,6400,6430,6400,103
|
||||
20250429,091200,67645930,6400,6440,6440,6350,1702
|
||||
20250429,091100,56765920,6440,6410,6440,6410,207
|
||||
20250429,091000,55434990,6440,6420,6440,6420,410
|
||||
20250429,090900,52802770,6420,6430,6460,6420,1232
|
||||
20250429,090800,44876020,6420,6400,6420,6400,1378
|
||||
20250429,090700,36040740,6410,6380,6410,6380,260
|
||||
20250429,090600,34376830,6370,6360,6380,6360,579
|
||||
20250429,090500,30688190,6360,6310,6360,6310,839
|
||||
20250429,090400,25383210,6310,6330,6330,6300,911
|
||||
20250429,090300,19639890,6310,6310,6350,6310,233
|
||||
20250429,090200,18164620,6370,6370,6370,6370,0
|
||||
20250429,090100,18164620,6370,6300,6380,6250,1598
|
||||
20250429,090000,8081840,6280,6200,6280,6200,1291
|
||||
|
Reference in New Issue
Block a user