Update 2025-04-29 2740 candle_min
This commit is contained in:
659
114840/min/candle-20250429.csv
Normal file
659
114840/min/candle-20250429.csv
Normal file
@@ -0,0 +1,659 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,195700,1986753675,20850,20850,20850,20850,1308
|
||||
20250429,195600,1986753675,20850,20850,20850,20850,0
|
||||
20250429,195500,1986753675,20850,20850,20850,20850,0
|
||||
20250429,195400,1986753675,20850,20850,20850,20850,0
|
||||
20250429,195300,1986753675,20850,20850,20850,20850,0
|
||||
20250429,195200,1986753675,20850,20850,20850,20850,0
|
||||
20250429,195100,1986753675,20850,20850,20850,20850,0
|
||||
20250429,195000,1986753675,20850,20850,20850,20850,0
|
||||
20250429,194900,1986753675,20850,20850,20850,20850,0
|
||||
20250429,194800,1986753675,20850,20850,20850,20850,0
|
||||
20250429,194700,1986753675,20850,20850,20850,20850,0
|
||||
20250429,194600,1986753675,20850,20850,20850,20850,0
|
||||
20250429,194500,1986753675,20850,20850,20850,20850,0
|
||||
20250429,194400,1986753675,20850,20850,20850,20850,0
|
||||
20250429,194300,1986753675,20850,20850,20850,20850,0
|
||||
20250429,194200,1986753675,20850,20850,20850,20850,0
|
||||
20250429,194100,1986753675,20850,20850,20850,20850,0
|
||||
20250429,194000,1986753675,20850,20850,20850,20850,0
|
||||
20250429,193900,1986753675,20850,20850,20850,20850,0
|
||||
20250429,193800,1986753675,20850,20850,20850,20850,0
|
||||
20250429,193700,1986753675,20850,20850,20850,20850,0
|
||||
20250429,193600,1986753675,20850,20850,20850,20850,0
|
||||
20250429,193500,1986753675,20850,20850,20850,20850,0
|
||||
20250429,193400,1986753675,20850,20850,20850,20850,0
|
||||
20250429,193300,1986753675,20850,20850,20850,20850,0
|
||||
20250429,193200,1986753675,20850,20850,20850,20850,0
|
||||
20250429,193100,1986753675,20850,20850,20850,20850,0
|
||||
20250429,193000,1986753675,20850,20850,20850,20850,0
|
||||
20250429,192900,1986753675,20850,20850,20850,20850,0
|
||||
20250429,192800,1986753675,20850,20850,20850,20850,0
|
||||
20250429,192700,1986753675,20850,20850,20850,20850,1308
|
||||
20250429,192600,1986753675,20850,20850,20850,20850,0
|
||||
20250429,192500,1986753675,20850,20850,20850,20850,0
|
||||
20250429,192400,1986753675,20850,20850,20850,20850,0
|
||||
20250429,192300,1986753675,20850,20850,20850,20850,0
|
||||
20250429,192200,1986753675,20850,20850,20850,20850,0
|
||||
20250429,192100,1986753675,20850,20850,20850,20850,0
|
||||
20250429,192000,1986753675,20850,20850,20850,20850,0
|
||||
20250429,191900,1986753675,20850,20850,20850,20850,0
|
||||
20250429,191800,1986753675,20850,20850,20850,20850,0
|
||||
20250429,191700,1986753675,20850,20850,20850,20850,0
|
||||
20250429,191600,1986753675,20850,20850,20850,20850,0
|
||||
20250429,191500,1986753675,20850,20850,20850,20850,0
|
||||
20250429,191400,1986753675,20850,20850,20850,20850,0
|
||||
20250429,191300,1986753675,20850,20850,20850,20850,0
|
||||
20250429,191200,1986753675,20850,20850,20850,20850,0
|
||||
20250429,191100,1986753675,20850,20850,20850,20850,0
|
||||
20250429,191000,1986753675,20850,20850,20850,20850,0
|
||||
20250429,190900,1986753675,20850,20850,20850,20850,0
|
||||
20250429,190800,1986753675,20850,20850,20850,20850,0
|
||||
20250429,190700,1986753675,20850,20850,20850,20850,0
|
||||
20250429,190600,1986753675,20850,20850,20850,20850,0
|
||||
20250429,190500,1986753675,20850,20850,20850,20850,0
|
||||
20250429,190400,1986753675,20850,20850,20850,20850,0
|
||||
20250429,190300,1986753675,20850,20850,20850,20850,0
|
||||
20250429,190200,1986753675,20850,20850,20850,20850,0
|
||||
20250429,190100,1986753675,20850,20850,20850,20850,0
|
||||
20250429,190000,1986753675,20850,20850,20850,20850,0
|
||||
20250429,185900,1986753675,20850,20850,20850,20850,0
|
||||
20250429,185800,1986753675,20850,20850,20850,20850,0
|
||||
20250429,185700,1986753675,20850,20850,20850,20850,1308
|
||||
20250429,185600,1986753675,20850,20850,20850,20850,0
|
||||
20250429,185500,1986753675,20850,20850,20850,20850,0
|
||||
20250429,185400,1986753675,20850,20850,20850,20850,0
|
||||
20250429,185300,1986753675,20850,20850,20850,20850,0
|
||||
20250429,185200,1986753675,20850,20850,20850,20850,0
|
||||
20250429,185100,1986753675,20850,20850,20850,20850,0
|
||||
20250429,185000,1986753675,20850,20850,20850,20850,0
|
||||
20250429,184900,1986753675,20850,20850,20850,20850,0
|
||||
20250429,184800,1986753675,20850,20850,20850,20850,0
|
||||
20250429,184700,1986753675,20850,20850,20850,20850,0
|
||||
20250429,184600,1986753675,20850,20850,20850,20850,0
|
||||
20250429,184500,1986753675,20850,20850,20850,20850,0
|
||||
20250429,184400,1986753675,20850,20850,20850,20850,0
|
||||
20250429,184300,1986753675,20850,20850,20850,20850,0
|
||||
20250429,184200,1986753675,20850,20850,20850,20850,0
|
||||
20250429,184100,1986753675,20850,20850,20850,20850,0
|
||||
20250429,184000,1986753675,20850,20850,20850,20850,0
|
||||
20250429,183900,1986753675,20850,20850,20850,20850,0
|
||||
20250429,183800,1986753675,20850,20850,20850,20850,0
|
||||
20250429,183700,1986753675,20850,20850,20850,20850,0
|
||||
20250429,183600,1986753675,20850,20850,20850,20850,0
|
||||
20250429,183500,1986753675,20850,20850,20850,20850,0
|
||||
20250429,183400,1986753675,20850,20850,20850,20850,0
|
||||
20250429,183300,1986753675,20850,20850,20850,20850,0
|
||||
20250429,183200,1986753675,20850,20850,20850,20850,0
|
||||
20250429,183100,1986753675,20850,20850,20850,20850,0
|
||||
20250429,183000,1986753675,20850,20850,20850,20850,0
|
||||
20250429,182900,1986753675,20850,20850,20850,20850,0
|
||||
20250429,182800,1986753675,20850,20850,20850,20850,0
|
||||
20250429,182700,1986753675,20850,20850,20850,20850,1308
|
||||
20250429,182600,1986753675,20850,20850,20850,20850,0
|
||||
20250429,182500,1986753675,20850,20850,20850,20850,0
|
||||
20250429,182400,1986753675,20850,20850,20850,20850,0
|
||||
20250429,182300,1986753675,20850,20850,20850,20850,0
|
||||
20250429,182200,1986753675,20850,20850,20850,20850,0
|
||||
20250429,182100,1986753675,20850,20850,20850,20850,0
|
||||
20250429,182000,1986753675,20850,20850,20850,20850,0
|
||||
20250429,181900,1986753675,20850,20850,20850,20850,0
|
||||
20250429,181800,1986753675,20850,20850,20850,20850,0
|
||||
20250429,181700,1986753675,20850,20850,20850,20850,0
|
||||
20250429,181600,1986753675,20850,20850,20850,20850,0
|
||||
20250429,181500,1986753675,20850,20850,20850,20850,0
|
||||
20250429,181400,1986753675,20850,20850,20850,20850,0
|
||||
20250429,181300,1986753675,20850,20850,20850,20850,0
|
||||
20250429,181200,1986753675,20850,20850,20850,20850,0
|
||||
20250429,181100,1986753675,20850,20850,20850,20850,0
|
||||
20250429,181000,1986753675,20850,20850,20850,20850,0
|
||||
20250429,180900,1986753675,20850,20850,20850,20850,0
|
||||
20250429,180800,1986753675,20850,20850,20850,20850,0
|
||||
20250429,180700,1986753675,20850,20850,20850,20850,0
|
||||
20250429,180600,1986753675,20850,20850,20850,20850,0
|
||||
20250429,180500,1986753675,20850,20850,20850,20850,0
|
||||
20250429,180400,1986753675,20850,20850,20850,20850,0
|
||||
20250429,180300,1986753675,20850,20850,20850,20850,0
|
||||
20250429,180200,1986753675,20850,20850,20850,20850,0
|
||||
20250429,180100,1986753675,20850,20850,20850,20850,0
|
||||
20250429,180000,1986753675,20850,20850,20850,20850,0
|
||||
20250429,175900,1986753675,20850,20850,20850,20850,0
|
||||
20250429,175800,1986753675,20850,20850,20850,20850,0
|
||||
20250429,175700,1986753675,20850,20850,20850,20850,1308
|
||||
20250429,175600,1986753675,20850,20850,20850,20850,0
|
||||
20250429,175500,1986753675,20850,20850,20850,20850,0
|
||||
20250429,175400,1986753675,20850,20850,20850,20850,0
|
||||
20250429,175300,1986753675,20850,20850,20850,20850,0
|
||||
20250429,175200,1986753675,20850,20850,20850,20850,0
|
||||
20250429,175100,1986753675,20850,20850,20850,20850,0
|
||||
20250429,175000,1986753675,20850,20850,20850,20850,0
|
||||
20250429,174900,1986753675,20850,20850,20850,20850,0
|
||||
20250429,174800,1986753675,20850,20850,20850,20850,0
|
||||
20250429,174700,1986753675,20850,20850,20850,20850,0
|
||||
20250429,174600,1986753675,20850,20850,20850,20850,0
|
||||
20250429,174500,1986753675,20850,20850,20850,20850,0
|
||||
20250429,174400,1986753675,20850,20850,20850,20850,0
|
||||
20250429,174300,1986753675,20850,20850,20850,20850,0
|
||||
20250429,174200,1986753675,20850,20850,20850,20850,0
|
||||
20250429,174100,1986753675,20850,20850,20850,20850,0
|
||||
20250429,174000,1986753675,20850,20850,20850,20850,0
|
||||
20250429,173900,1986753675,20850,20850,20850,20850,0
|
||||
20250429,173800,1986753675,20850,20850,20850,20850,0
|
||||
20250429,173700,1986753675,20850,20850,20850,20850,0
|
||||
20250429,173600,1986753675,20850,20850,20850,20850,0
|
||||
20250429,173500,1986753675,20850,20850,20850,20850,0
|
||||
20250429,173400,1986753675,20850,20850,20850,20850,0
|
||||
20250429,173300,1986753675,20850,20850,20850,20850,0
|
||||
20250429,173200,1986753675,20850,20850,20850,20850,0
|
||||
20250429,173100,1986753675,20850,20850,20850,20850,0
|
||||
20250429,173000,1986753675,20850,20850,20850,20850,0
|
||||
20250429,172900,1986753675,20850,20850,20850,20850,0
|
||||
20250429,172800,1986753675,20850,20850,20850,20850,0
|
||||
20250429,172700,1986753675,20850,20850,20850,20850,1308
|
||||
20250429,172600,1986753675,20850,20850,20850,20850,0
|
||||
20250429,172500,1986753675,20850,20850,20850,20850,0
|
||||
20250429,172400,1986753675,20850,20850,20850,20850,0
|
||||
20250429,172300,1986753675,20850,20850,20850,20850,0
|
||||
20250429,172200,1986753675,20850,20850,20850,20850,0
|
||||
20250429,172100,1986753675,20850,20850,20850,20850,0
|
||||
20250429,172000,1986753675,20850,20850,20850,20850,0
|
||||
20250429,171900,1986753675,20850,20850,20850,20850,0
|
||||
20250429,171800,1986753675,20850,20850,20850,20850,0
|
||||
20250429,171700,1986753675,20850,20850,20850,20850,0
|
||||
20250429,171600,1986753675,20850,20850,20850,20850,0
|
||||
20250429,171500,1986753675,20850,20850,20850,20850,0
|
||||
20250429,171400,1986753675,20850,20850,20850,20850,0
|
||||
20250429,171300,1986753675,20850,20850,20850,20850,0
|
||||
20250429,171200,1986753675,20850,20850,20850,20850,0
|
||||
20250429,171100,1986753675,20850,20850,20850,20850,0
|
||||
20250429,171000,1986753675,20850,20850,20850,20850,0
|
||||
20250429,170900,1986753675,20850,20850,20850,20850,0
|
||||
20250429,170800,1986753675,20850,20850,20850,20850,0
|
||||
20250429,170700,1986753675,20850,20850,20850,20850,0
|
||||
20250429,170600,1986753675,20850,20850,20850,20850,0
|
||||
20250429,170500,1986753675,20850,20850,20850,20850,0
|
||||
20250429,170400,1986753675,20850,20850,20850,20850,0
|
||||
20250429,170300,1986753675,20850,20850,20850,20850,0
|
||||
20250429,170200,1986753675,20850,20850,20850,20850,0
|
||||
20250429,170100,1986753675,20850,20850,20850,20850,0
|
||||
20250429,170000,1986753675,20850,20850,20850,20850,0
|
||||
20250429,165900,1986753675,20850,20850,20850,20850,0
|
||||
20250429,165800,1986753675,20850,20850,20850,20850,0
|
||||
20250429,165700,1986753675,20850,20850,20850,20850,1308
|
||||
20250429,165600,1986753675,20850,20850,20850,20850,0
|
||||
20250429,165500,1986753675,20850,20850,20850,20850,0
|
||||
20250429,165400,1986753675,20850,20850,20850,20850,0
|
||||
20250429,165300,1986753675,20850,20850,20850,20850,0
|
||||
20250429,165200,1986753675,20850,20850,20850,20850,0
|
||||
20250429,165100,1986753675,20850,20850,20850,20850,0
|
||||
20250429,165000,1986753675,20850,20850,20850,20850,0
|
||||
20250429,164900,1986753675,20850,20850,20850,20850,0
|
||||
20250429,164800,1986753675,20850,20850,20850,20850,0
|
||||
20250429,164700,1986753675,20850,20850,20850,20850,0
|
||||
20250429,164600,1986753675,20850,20850,20850,20850,0
|
||||
20250429,164500,1986753675,20850,20850,20850,20850,0
|
||||
20250429,164400,1986753675,20850,20850,20850,20850,0
|
||||
20250429,164300,1986753675,20850,20850,20850,20850,0
|
||||
20250429,164200,1986753675,20850,20850,20850,20850,0
|
||||
20250429,164100,1986753675,20850,20850,20850,20850,0
|
||||
20250429,164000,1986753675,20850,20850,20850,20850,0
|
||||
20250429,163900,1986753675,20850,20850,20850,20850,0
|
||||
20250429,163800,1986753675,20850,20850,20850,20850,0
|
||||
20250429,163700,1986753675,20850,20850,20850,20850,0
|
||||
20250429,163600,1986753675,20850,20850,20850,20850,0
|
||||
20250429,163500,1986753675,20850,20850,20850,20850,0
|
||||
20250429,163400,1986753675,20850,20850,20850,20850,0
|
||||
20250429,163300,1986753675,20850,20850,20850,20850,0
|
||||
20250429,163200,1986753675,20850,20850,20850,20850,0
|
||||
20250429,163100,1986753675,20850,20850,20850,20850,0
|
||||
20250429,163000,1986753675,20850,20850,20850,20850,0
|
||||
20250429,162900,1986753675,20850,20850,20850,20850,0
|
||||
20250429,162800,1986753675,20850,20850,20850,20850,0
|
||||
20250429,162700,1986753675,20850,20850,20850,20850,1308
|
||||
20250429,162600,1986753675,20850,20850,20850,20850,0
|
||||
20250429,162500,1986753675,20850,20850,20850,20850,0
|
||||
20250429,162400,1986753675,20850,20850,20850,20850,0
|
||||
20250429,162300,1986753675,20850,20850,20850,20850,0
|
||||
20250429,162200,1986753675,20850,20850,20850,20850,0
|
||||
20250429,162100,1986753675,20850,20850,20850,20850,0
|
||||
20250429,162000,1986753675,20850,20850,20850,20850,0
|
||||
20250429,161900,1986753675,20850,20850,20850,20850,0
|
||||
20250429,161800,1986753675,20850,20850,20850,20850,0
|
||||
20250429,161700,1986753675,20850,20850,20850,20850,0
|
||||
20250429,161600,1986753675,20850,20850,20850,20850,0
|
||||
20250429,161500,1986753675,20850,20850,20850,20850,0
|
||||
20250429,161400,1986753675,20850,20850,20850,20850,0
|
||||
20250429,161300,1986753675,20850,20850,20850,20850,0
|
||||
20250429,161200,1986753675,20850,20850,20850,20850,0
|
||||
20250429,161100,1986753675,20850,20850,20850,20850,0
|
||||
20250429,161000,1986753675,20850,20850,20850,20850,0
|
||||
20250429,160900,1986753675,20850,20850,20850,20850,0
|
||||
20250429,160800,1986753675,20850,20850,20850,20850,0
|
||||
20250429,160700,1986753675,20850,20850,20850,20850,0
|
||||
20250429,160600,1986753675,20850,20850,20850,20850,0
|
||||
20250429,160500,1986753675,20850,20850,20850,20850,0
|
||||
20250429,160400,1986753675,20850,20850,20850,20850,0
|
||||
20250429,160300,1986753675,20850,20850,20850,20850,0
|
||||
20250429,160200,1986753675,20850,20850,20850,20850,0
|
||||
20250429,160100,1986753675,20850,20850,20850,20850,0
|
||||
20250429,160000,1986753675,20850,20850,20850,20850,0
|
||||
20250429,155900,1986753675,20850,20850,20850,20850,0
|
||||
20250429,155800,1986753675,20850,20850,20850,20850,0
|
||||
20250429,155700,1986753675,20850,20850,20850,20850,1308
|
||||
20250429,155600,1986753675,20850,20850,20850,20850,0
|
||||
20250429,155500,1986753675,20850,20850,20850,20850,0
|
||||
20250429,155400,1986753675,20850,20850,20850,20850,0
|
||||
20250429,155300,1986753675,20850,20850,20850,20850,0
|
||||
20250429,155200,1986753675,20850,20850,20850,20850,0
|
||||
20250429,155100,1986753675,20850,20850,20850,20850,0
|
||||
20250429,155000,1986753675,20850,20850,20850,20850,0
|
||||
20250429,154900,1986753675,20850,20850,20850,20850,0
|
||||
20250429,154800,1986753675,20850,20850,20850,20850,0
|
||||
20250429,154700,1986753675,20850,20850,20850,20850,0
|
||||
20250429,154600,1986753675,20850,20850,20850,20850,0
|
||||
20250429,154500,1986753675,20850,20850,20850,20850,0
|
||||
20250429,154400,1986753675,20850,20850,20850,20850,0
|
||||
20250429,154300,1986753675,20850,20850,20850,20850,0
|
||||
20250429,154200,1986753675,20850,20850,20850,20850,0
|
||||
20250429,154100,1986753675,20850,20850,20850,20850,0
|
||||
20250429,154000,1986753675,20850,20850,20850,20850,0
|
||||
20250429,153900,1986753675,20850,20850,20850,20850,0
|
||||
20250429,153800,1986753675,20850,20850,20850,20850,0
|
||||
20250429,153700,1986753675,20850,20850,20850,20850,0
|
||||
20250429,153600,1986753675,20850,20850,20850,20850,0
|
||||
20250429,153500,1986753675,20850,20850,20850,20850,0
|
||||
20250429,153400,1986753675,20850,20850,20850,20850,0
|
||||
20250429,153300,1986753675,20850,20850,20850,20850,0
|
||||
20250429,153200,1986753675,20850,20850,20850,20850,0
|
||||
20250429,153100,1986753675,20850,20850,20850,20850,0
|
||||
20250429,153000,1986753675,20850,20850,20850,20850,1308
|
||||
20250429,152900,1959481875,20800,20800,20800,20800,0
|
||||
20250429,152800,1959481875,20800,20800,20800,20800,0
|
||||
20250429,152700,1959481875,20800,20800,20800,20800,0
|
||||
20250429,152600,1959481875,20800,20800,20800,20800,0
|
||||
20250429,152500,1959481875,20800,20800,20800,20800,0
|
||||
20250429,152400,1959481875,20800,20800,20800,20800,0
|
||||
20250429,152300,1959481875,20800,20800,20800,20800,0
|
||||
20250429,152200,1959481875,20800,20800,20800,20800,0
|
||||
20250429,152100,1959481875,20800,20800,20800,20800,0
|
||||
20250429,152000,1959481875,20800,20800,20800,20800,0
|
||||
20250429,151900,1959481875,20800,20850,20850,20800,137
|
||||
20250429,151800,1956631725,20850,20850,20850,20800,62
|
||||
20250429,151700,1955339525,20850,20850,20850,20800,70
|
||||
20250429,151600,1953880125,20800,20850,20850,20800,125
|
||||
20250429,151500,1951273925,20850,20850,20850,20850,123
|
||||
20250429,151400,1948709375,20800,20800,20800,20800,2
|
||||
20250429,151300,1948667775,20850,20850,20850,20850,49
|
||||
20250429,151200,1947646125,20850,20850,20850,20850,1
|
||||
20250429,151100,1947625275,20850,20850,20850,20850,2
|
||||
20250429,151000,1947583575,20800,20850,20900,20800,579
|
||||
20250429,150900,1935513775,20850,20850,20850,20850,29
|
||||
20250429,150800,1934909125,20900,20850,20900,20850,42
|
||||
20250429,150700,1934033275,20850,20900,20900,20850,55
|
||||
20250429,150600,1932885325,20850,20900,20900,20850,29
|
||||
20250429,150500,1932280625,20850,20900,20900,20850,90
|
||||
20250429,150400,1930402125,20850,20850,20900,20850,103
|
||||
20250429,150300,1928251475,20850,20900,20900,20850,177
|
||||
20250429,150200,1924554125,20900,20900,20900,20900,44
|
||||
20250429,150100,1923634525,20900,20900,20950,20900,55
|
||||
20250429,150000,1922484975,20900,20950,20950,20900,75
|
||||
20250429,145900,1920915775,20900,20950,20950,20900,88
|
||||
20250429,145800,1919075325,20900,20900,20950,20900,70
|
||||
20250429,145700,1917611675,20900,20900,20950,20900,93
|
||||
20250429,145600,1915666675,20900,20950,20950,20900,117
|
||||
20250429,145500,1913220175,20900,20900,20950,20900,423
|
||||
20250429,145400,1904378275,20950,20900,20950,20900,165
|
||||
20250429,145300,1900928475,20900,20900,20950,20900,145
|
||||
20250429,145200,1897894825,20900,20900,20950,20900,75
|
||||
20250429,145100,1896326275,20950,20900,20950,20900,82
|
||||
20250429,145000,1894611275,20900,20950,20950,20900,123
|
||||
20250429,144900,1892037925,20950,20950,20950,20900,440
|
||||
20250429,144800,1882835275,20900,20950,20950,20900,87
|
||||
20250429,144700,1881015825,20900,20950,20950,20900,134
|
||||
20250429,144600,1878211725,20950,20900,20950,20900,312
|
||||
20250429,144500,1871679825,20950,20900,20950,20900,71
|
||||
20250429,144400,1870194175,20900,20900,20950,20900,138
|
||||
20250429,144300,1867305625,20950,20925,20950,20900,84
|
||||
20250429,144200,1865548775,20900,20950,20950,20900,87
|
||||
20250429,144100,1863728425,20900,20950,20950,20900,347
|
||||
20250429,144000,1856471725,20900,20900,20950,20900,478
|
||||
20250429,143900,1846480625,20950,20950,20950,20900,95
|
||||
20250429,143800,1844493125,20900,20950,20950,20900,137
|
||||
20250429,143700,1841624975,20900,20900,20950,20900,114
|
||||
20250429,143600,1839240150,20900,20950,20950,20900,140
|
||||
20250429,143500,1836309925,20900,20950,20950,20900,95
|
||||
20250429,143400,1834322225,20900,20950,20950,20900,372
|
||||
20250429,143300,1826533025,20950,20950,21000,20900,477
|
||||
20250429,143200,1816549575,20900,20950,20950,20900,120
|
||||
20250429,143100,1814039475,20900,20950,20950,20900,572
|
||||
20250429,143000,1802083075,20950,20900,20950,20900,980
|
||||
20250429,142900,1781596075,20900,20950,20950,20900,120
|
||||
20250429,142800,1779086025,20900,20950,21000,20900,201
|
||||
20250429,142700,1774879975,20950,20900,20950,20900,168
|
||||
20250429,142600,1771367275,20900,20950,20950,20900,114
|
||||
20250429,142500,1768983025,20950,20900,20950,20900,228
|
||||
20250429,142400,1764212975,20900,20900,20950,20900,101
|
||||
20250429,142300,1762100875,20900,20950,21000,20900,123
|
||||
20250429,142200,1759527425,20900,20950,20950,20900,218
|
||||
20250429,142100,1754966775,20950,20950,21000,20900,124
|
||||
20250429,142000,1752371625,20950,20900,21000,20900,166
|
||||
20250429,141900,1748894625,20900,20950,21000,20900,98
|
||||
20250429,141800,1746840925,21000,21000,21000,20950,193
|
||||
20250429,141700,1742793825,21000,21000,21050,20950,143
|
||||
20250429,141600,1739791225,21000,21050,21050,21000,118
|
||||
20250429,141500,1737312075,21000,21000,21000,20950,407
|
||||
20250429,141400,1728768925,21100,21000,21100,21000,160
|
||||
20250429,141300,1725404025,21000,21050,21050,20950,151
|
||||
20250429,141200,1722235875,21100,21050,21100,21000,215
|
||||
20250429,141100,1717713925,21050,21050,21050,21000,137
|
||||
20250429,141000,1714832775,21000,21050,21050,21000,186
|
||||
20250429,140900,1710925675,21000,21000,21100,20850,1976
|
||||
20250429,140800,1669411325,21000,21000,21000,20950,129
|
||||
20250429,140700,1666706525,20950,20950,20950,20900,242
|
||||
20250429,140600,1661640275,20950,20900,20950,20900,154
|
||||
20250429,140500,1658417425,20950,20900,20950,20900,129
|
||||
20250429,140400,1655719275,20950,20950,20950,20900,170
|
||||
20250429,140300,1652161475,20900,20900,20950,20900,116
|
||||
20250429,140200,1649736025,20950,20900,20950,20900,95
|
||||
20250429,140100,1647749175,20900,20900,20950,20900,137
|
||||
20250429,140000,1644881025,20900,20900,20950,20900,213
|
||||
20250429,135900,1640428125,20950,20950,20950,20900,69
|
||||
20250429,135800,1638984575,20900,20950,20950,20900,193
|
||||
20250429,135700,1634945875,20900,20900,20950,20900,139
|
||||
20250429,135600,1632040125,20950,20900,20950,20850,279
|
||||
20250429,135500,1626208025,20900,20850,20950,20850,148
|
||||
20250429,135400,1623114775,20850,20850,20900,20850,113
|
||||
20250429,135300,1620757325,20900,20850,20950,20850,129
|
||||
20250429,135200,1618061825,20850,20900,20950,20850,245
|
||||
20250429,135100,1612951675,20900,20900,20950,20900,95
|
||||
20250429,135000,1610964925,20950,20850,20950,20850,163
|
||||
20250429,134900,1607561525,20850,20850,20900,20850,98
|
||||
20250429,134800,1605516925,20850,20850,20950,20850,159
|
||||
20250429,134700,1602194725,20850,20850,20900,20850,107
|
||||
20250429,134600,1599962275,20850,20900,20900,20850,56
|
||||
20250429,134500,1598792875,20850,20850,20950,20850,173
|
||||
20250429,134400,1595176875,20950,20900,20950,20850,136
|
||||
20250429,134300,1592335775,20900,20900,20950,20850,97
|
||||
20250429,134200,1590307975,20950,20850,20950,20850,184
|
||||
20250429,134100,1586465425,20850,20850,20950,20850,95
|
||||
20250429,134000,1584481975,20900,20850,20950,20850,196
|
||||
20250429,133900,1580384325,20850,20950,20950,20850,105
|
||||
20250429,133800,1578192675,20900,20900,20950,20850,170
|
||||
20250429,133700,1574638325,20850,20900,20900,20850,172
|
||||
20250429,133600,1571047725,20850,20850,20900,20850,84
|
||||
20250429,133500,1569295125,20850,20850,20900,20850,127
|
||||
20250429,133400,1566645625,20900,20850,20900,20850,296
|
||||
20250429,133300,1560468525,20900,20900,20900,20850,173
|
||||
20250429,133200,1556855275,20850,20900,20900,20850,155
|
||||
20250429,133100,1553619625,20900,20900,20950,20850,86
|
||||
20250429,133000,1551822575,20850,20900,20950,20850,649
|
||||
20250429,132900,1538261325,20850,20850,20900,20850,948
|
||||
20250429,132800,1518453275,20950,20950,20950,20900,59
|
||||
20250429,132700,1517218925,20900,20950,20950,20900,150
|
||||
20250429,132600,1514081225,20900,20900,20950,20900,378
|
||||
20250429,132500,1506177425,20900,20900,20950,20900,94
|
||||
20250429,132400,1504211625,20900,20950,20950,20900,287
|
||||
20250429,132300,1498207425,20900,20950,20950,20900,77
|
||||
20250429,132200,1496596725,20950,20900,20950,20900,112
|
||||
20250429,132100,1494254625,20900,20900,20950,20850,961
|
||||
20250429,132000,1474159975,20850,20850,20900,20850,138
|
||||
20250429,131900,1471279175,20900,20850,20900,20850,101
|
||||
20250429,131800,1469172125,20900,20850,20900,20850,124
|
||||
20250429,131700,1466582475,20850,20900,20900,20850,141
|
||||
20250429,131600,1463640425,20850,20850,20900,20850,171
|
||||
20250429,131500,1460070725,20850,20850,20900,20850,81
|
||||
20250429,131400,1458380675,20850,20900,20900,20850,101
|
||||
20250429,131300,1456273375,20900,20850,20900,20850,143
|
||||
20250429,131200,1453286475,20850,20900,20900,20850,121
|
||||
20250429,131100,1450762375,20900,20850,20900,20850,114
|
||||
20250429,131000,1448384175,20900,20900,20900,20850,1217
|
||||
20250429,130900,1423004225,20850,20900,20900,20850,120
|
||||
20250429,130800,1420500925,20900,20900,20900,20850,134
|
||||
20250429,130700,1417703175,20900,20850,20900,20850,124
|
||||
20250429,130600,1415115925,20900,20850,20900,20850,119
|
||||
20250429,130500,1412633625,20900,20900,20900,20850,139
|
||||
20250429,130400,1409730975,20900,20850,20900,20850,117
|
||||
20250429,130300,1407289625,20850,20900,20900,20850,71
|
||||
20250429,130200,1405807325,20900,20900,20900,20850,486
|
||||
20250429,130100,1395654025,20900,20900,20900,20850,235
|
||||
20250429,130000,1390747625,20900,20900,20900,20850,140
|
||||
20250429,125900,1387823625,20900,20850,20900,20850,1123
|
||||
20250429,125800,1364407775,20900,20850,20900,20850,157
|
||||
20250429,125700,1361128575,20850,20900,20900,20850,196
|
||||
20250429,125600,1357035825,20850,20900,20900,20850,151
|
||||
20250429,125500,1353886175,20900,20900,20900,20850,67
|
||||
20250429,125400,1352487475,20900,20850,20900,20850,178
|
||||
20250429,125300,1348771775,20900,20900,20950,20850,130
|
||||
20250429,125200,1346056275,20900,20850,20950,20850,152
|
||||
20250429,125100,1342880875,20900,20900,20950,20850,93
|
||||
20250429,125000,1340939225,20950,20900,20950,20900,75
|
||||
20250429,124900,1339370875,20850,20900,20900,20850,203
|
||||
20250429,124800,1335133275,20900,20900,20900,20850,101
|
||||
20250429,124700,1333025425,20850,20900,20950,20850,107
|
||||
20250429,124600,1330791575,20900,20950,20950,20850,288
|
||||
20250429,124500,1324770475,20950,20900,20950,20850,88
|
||||
20250429,124400,1322930375,20900,20950,20950,20900,179
|
||||
20250429,124300,1319185125,20950,20900,20950,20900,122
|
||||
20250429,124200,1316633925,20950,20950,20950,20900,70
|
||||
20250429,124100,1315169275,20950,20900,20950,20850,219
|
||||
20250429,124000,1310591425,20950,20900,20950,20900,81
|
||||
20250429,123900,1308896575,20900,21000,21000,20900,111
|
||||
20250429,123800,1306572925,20950,21000,21000,20950,2617
|
||||
20250429,123700,1251742575,20950,20950,21000,20950,61
|
||||
20250429,123600,1250464025,21000,20950,21000,20950,197
|
||||
20250429,123500,1246331775,20950,20950,21000,20950,574
|
||||
20250429,123400,1234305275,20950,21000,21000,20950,205
|
||||
20250429,123300,1230009125,20950,20950,21000,20950,204
|
||||
20250429,123200,1225730075,20950,21000,21000,20950,539
|
||||
20250429,123100,1214436875,20950,21000,21000,20950,145
|
||||
20250429,123000,1211396825,21000,21000,21000,20950,141
|
||||
20250429,122900,1208437675,20950,20950,21000,20950,129
|
||||
20250429,122800,1205733725,21000,21000,21000,20950,151
|
||||
20250429,122700,1202566075,20950,21000,21000,20950,57
|
||||
20250429,122600,1201370425,20950,21000,21000,20950,162
|
||||
20250429,122500,1197974325,20950,21000,21000,20950,104
|
||||
20250429,122400,1195791925,21000,20950,21000,20950,199
|
||||
20250429,122300,1191621575,21000,20950,21000,20950,143
|
||||
20250429,122200,1188622675,21000,20950,21000,20950,153
|
||||
20250429,122100,1185412975,20950,20950,21000,20950,146
|
||||
20250429,122000,1182352975,21000,20950,21000,20950,165
|
||||
20250429,121900,1178891775,20950,20950,21000,20950,174
|
||||
20250429,121800,1175245075,21000,20950,21000,20950,132
|
||||
20250429,121700,1172478275,21000,20950,21000,20950,127
|
||||
20250429,121600,1169813375,20950,20950,21000,20950,170
|
||||
20250429,121500,1166248925,20950,20950,21000,20950,139
|
||||
20250429,121400,1163335425,20950,20950,21000,20950,195
|
||||
20250429,121300,1159245975,20950,21000,21000,20950,130
|
||||
20250429,121200,1156520525,20950,21000,21000,20950,165
|
||||
20250429,121100,1153059925,21000,20950,21000,20950,125
|
||||
20250429,121000,1150439875,21000,20950,21000,20950,155
|
||||
20250429,120900,1147191175,20950,21000,21000,20950,205
|
||||
20250429,120800,1142889275,20950,21000,21000,20950,136
|
||||
20250429,120700,1140038725,20950,21000,21000,20950,97
|
||||
20250429,120600,1138004975,20950,20950,21000,20950,197
|
||||
20250429,120500,1133873175,21000,21000,21000,20950,169
|
||||
20250429,120400,1130331175,20950,20950,21000,20950,221
|
||||
20250429,120300,1125697025,20950,20950,21000,20950,150
|
||||
20250429,120200,1122553125,20950,21000,21000,20950,108
|
||||
20250429,120100,1120287525,20950,21000,21000,20950,206
|
||||
20250429,120000,1115967625,21000,20950,21000,20950,132
|
||||
20250429,115900,1113201425,21000,20950,21000,20950,79
|
||||
20250429,115800,1111544475,20950,21000,21000,20950,360
|
||||
20250429,115700,1103998125,20950,21000,21000,20950,91
|
||||
20250429,115600,1102090125,20950,21000,21000,20950,218
|
||||
20250429,115500,1097518075,20950,21000,21000,20950,124
|
||||
20250429,115400,1094918975,20950,20950,21000,20950,70
|
||||
20250429,115300,1093451675,20950,20950,21000,20950,182
|
||||
20250429,115200,1089634625,20950,20950,21000,20950,95
|
||||
20250429,115100,1087642475,20950,20950,21000,20950,151
|
||||
20250429,115000,1084477625,21000,20950,21000,20950,156
|
||||
20250429,114900,1081205225,20950,20950,21000,20950,219
|
||||
20250429,114800,1076614725,20950,21000,21000,20950,159
|
||||
20250429,114700,1073279925,21000,20950,21000,20950,101
|
||||
20250429,114600,1071162675,20950,20950,21000,20950,84
|
||||
20250429,114500,1069401575,21000,20950,21000,20950,185
|
||||
20250429,114400,1065520825,20950,20950,21000,20950,107
|
||||
20250429,114300,1063277175,21000,21000,21000,20950,97
|
||||
20250429,114200,1061243475,20950,20950,21000,20950,175
|
||||
20250429,114100,1057572575,21000,20900,21000,20900,1135
|
||||
20250429,114000,1033794125,20950,20950,20950,20900,167
|
||||
20250429,113900,1030299575,20900,20900,20950,20900,284
|
||||
20250429,113800,1024352225,20900,20950,20950,20900,596
|
||||
20250429,113700,1011894575,20950,20950,20950,20900,211
|
||||
20250429,113600,1007477375,20900,20900,20950,20900,756
|
||||
20250429,113500,991642225,20950,20900,20950,20900,141
|
||||
20250429,113400,988693425,20950,20900,20950,20900,986
|
||||
20250429,113300,968037775,20900,20900,20950,20900,136
|
||||
20250429,113200,965194025,20950,20900,20950,20900,377
|
||||
20250429,113100,957299875,20950,20900,20950,20900,63
|
||||
20250429,113000,955981975,20950,20950,20950,20900,124
|
||||
20250429,112900,953387575,20900,20950,20950,20900,110
|
||||
20250429,112800,951084675,20950,20900,20950,20900,131
|
||||
20250429,112700,948344875,20950,20900,20950,20900,156
|
||||
20250429,112600,945083125,20950,20900,20950,20900,149
|
||||
20250429,112500,941964925,21000,20950,21000,20900,108
|
||||
20250429,112400,939705025,20900,20950,20950,20900,139
|
||||
20250429,112300,936795700,20900,20900,21000,20900,131
|
||||
20250429,112200,934055000,20950,20950,20950,20900,97
|
||||
20250429,112100,932025500,21000,20950,21000,20900,328
|
||||
20250429,112000,925156675,21000,20950,21000,20950,402
|
||||
20250429,111900,916733425,21000,20900,21000,20900,481
|
||||
20250429,111800,906656875,20900,20950,20950,20900,152
|
||||
20250429,111700,903474725,20900,20900,20950,20900,107
|
||||
20250429,111600,901237775,20950,20950,20950,20900,145
|
||||
20250429,111500,898201925,20900,20950,20950,20900,121
|
||||
20250429,111400,895670825,20950,20900,20950,20900,114
|
||||
20250429,111300,893287025,20900,20950,20950,20900,122
|
||||
20250429,111200,890732825,20900,20950,20950,20900,441
|
||||
20250429,111100,881514625,20950,20950,20950,20900,270
|
||||
20250429,111000,875860025,20950,20950,20950,20900,178
|
||||
20250429,110900,872135025,20900,20925,20950,20900,146
|
||||
20250429,110800,869080025,20925,20925,20950,20925,148
|
||||
20250429,110700,865980600,20900,20900,20950,20900,288
|
||||
20250429,110600,859960250,20900,20950,20950,20900,68
|
||||
20250429,110500,858537450,20900,20950,20950,20900,193
|
||||
20250429,110400,854499350,20950,20900,20950,20900,91
|
||||
20250429,110300,852596200,20900,20900,20950,20900,668
|
||||
20250429,110200,838633500,20900,20800,20900,20800,1012
|
||||
20250429,110100,817528900,20850,20850,20850,20800,75
|
||||
20250429,110000,815966900,20850,20850,20850,20800,191
|
||||
20250429,105900,811989300,20800,20800,20850,20800,87
|
||||
20250429,105800,810179200,20850,20800,20850,20800,95
|
||||
20250429,105700,808201300,20850,20750,20850,20750,291
|
||||
20250429,105600,802148750,20800,20750,20800,20750,67
|
||||
20250429,105500,800757300,20800,20800,20850,20800,153
|
||||
20250429,105400,797573050,20850,20850,20850,20800,197
|
||||
20250429,105300,793470400,20850,20800,20850,20800,80
|
||||
20250429,105200,791805400,20850,20800,20850,20750,682
|
||||
20250429,105100,777623200,20800,20750,20800,20750,137
|
||||
20250429,105000,774778600,20750,20800,20800,20750,107
|
||||
20250429,104900,772556900,20800,20800,20800,20750,291
|
||||
20250429,104800,766509200,20800,20800,20800,20750,85
|
||||
20250429,104700,764742350,20750,20800,20800,20750,99
|
||||
20250429,104600,762686950,20750,20750,20800,20750,299
|
||||
20250429,104500,756472450,20800,20750,20800,20750,58
|
||||
20250429,104400,755267650,20800,20800,20800,20750,628
|
||||
20250429,104300,742209250,20750,20800,20800,20750,160
|
||||
20250429,104200,738887950,20750,20850,20850,20750,348
|
||||
20250429,104100,731652250,20800,20800,20850,20750,244
|
||||
20250429,104000,726572850,20750,20750,20800,20700,104
|
||||
20250429,103900,724416350,20700,20750,20800,20700,92
|
||||
20250429,103800,722507450,20800,20700,20800,20700,180
|
||||
20250429,103700,718772800,20700,20750,20750,20650,253
|
||||
20250429,103600,713530350,20750,20700,20750,20700,87
|
||||
20250429,103500,711728300,20700,20750,20750,20700,161
|
||||
20250429,103400,708394200,20700,20750,20750,20700,110
|
||||
20250429,103300,706115650,20750,20650,20800,20650,74
|
||||
20250429,103200,704583250,20650,20700,20750,20650,96
|
||||
20250429,103100,702599150,20800,20700,20800,20650,104
|
||||
20250429,103000,700446250,20700,20700,20750,20650,158
|
||||
20250429,102900,697172200,20700,20800,20800,20700,77
|
||||
20250429,102800,695576500,20750,20700,20800,20700,630
|
||||
20250429,102700,682518350,20700,20650,20700,20650,108
|
||||
20250429,102600,680286150,20650,20650,20700,20650,134
|
||||
20250429,102500,677517450,20700,20700,20700,20650,469
|
||||
20250429,102400,667810850,20700,20700,20700,20650,102
|
||||
20250429,102300,665702750,20650,20700,20700,20650,424
|
||||
20250429,102200,656945450,20650,20650,20650,20600,589
|
||||
20250429,102100,644783200,20700,20600,20700,20600,141
|
||||
20250429,102000,641874250,20700,20600,20700,20600,137
|
||||
20250429,101900,639043450,20700,20600,20700,20600,148
|
||||
20250429,101800,635989350,20600,20600,20650,20600,79
|
||||
20250429,101700,634359600,20600,20650,20650,20600,105
|
||||
20250429,101600,632194650,20600,20600,20650,20600,99
|
||||
20250429,101500,630154650,20650,20650,20700,20600,438
|
||||
20250429,101400,621109350,20700,20700,20700,20650,213
|
||||
20250429,101300,616709000,20700,20650,20700,20650,1047
|
||||
20250429,101200,595087300,20650,20650,20700,20650,80
|
||||
20250429,101100,593434100,20700,20700,20750,20650,68
|
||||
20250429,101000,592028600,20650,20700,20700,20650,40
|
||||
20250429,100900,591200650,20650,20750,20750,20650,123
|
||||
20250429,100800,588656800,20750,20650,20750,20650,106
|
||||
20250429,100700,586464650,20650,20650,20750,20650,105
|
||||
20250429,100600,584291550,20700,20700,20750,20650,100
|
||||
20250429,100500,582222650,20700,20700,20700,20650,88
|
||||
20250429,100400,580402650,20700,20700,20700,20650,168
|
||||
20250429,100300,576927250,20700,20700,20750,20650,1156
|
||||
20250429,100200,553004650,20700,20750,20800,20700,78
|
||||
20250429,100100,551387100,20800,20750,20800,20750,269
|
||||
20250429,100000,545803200,20750,20750,20800,20750,82
|
||||
20250429,095900,544099750,20750,20750,20800,20750,116
|
||||
20250429,095800,541691550,20750,20800,20800,20750,76
|
||||
20250429,095700,540113350,20750,20700,20800,20700,182
|
||||
20250429,095600,536337350,20700,20650,20800,20650,68
|
||||
20250429,095500,534931000,20700,20650,20700,20650,356
|
||||
20250429,095400,527564000,20650,20650,20650,20600,450
|
||||
20250429,095300,518272150,20600,20650,20700,20600,201
|
||||
20250429,095200,514123550,20700,20700,20700,20650,257
|
||||
20250429,095100,508810050,20650,20650,20700,20650,89
|
||||
20250429,095000,506971550,20700,20650,20700,20650,72
|
||||
20250429,094900,505482850,20650,20650,20700,20650,79
|
||||
20250429,094800,503850350,20800,20650,20800,20650,112
|
||||
20250429,094700,501532350,20650,20650,20700,20650,64
|
||||
20250429,094600,500209150,20700,20750,20750,20650,99
|
||||
20250429,094500,498161950,20700,20700,20750,20700,56
|
||||
20250429,094400,497002050,20700,20600,20750,20600,165
|
||||
20250429,094300,493591000,20650,20650,20650,20600,280
|
||||
20250429,094200,487811150,20650,20600,20700,20600,66
|
||||
20250429,094100,486450450,20600,20600,20650,20550,149
|
||||
20250429,094000,483383300,20600,20550,20600,20550,114
|
||||
20250429,093900,481037250,20600,20550,20600,20550,344
|
||||
20250429,093800,473951650,20600,20600,20600,20550,376
|
||||
20250429,093700,466223100,20650,20600,20700,20600,650
|
||||
20250429,093600,452827650,20600,20650,20700,20600,321
|
||||
20250429,093500,446196650,20650,20650,20750,20650,184
|
||||
20250429,093400,442395250,20650,20750,20800,20650,409
|
||||
20250429,093300,433903000,20700,20650,20700,20600,199
|
||||
20250429,093200,429790650,20650,20650,20700,20650,1062
|
||||
20250429,093100,407853350,20650,20750,20850,20650,2221
|
||||
20250429,093000,361866350,20750,20800,20850,20750,209
|
||||
20250429,092900,357520500,20800,20800,20800,20700,401
|
||||
20250429,092800,349197650,20800,20750,20800,20750,119
|
||||
20250429,092700,346725550,20700,20800,20800,20700,174
|
||||
20250429,092600,343112700,20750,20750,20800,20750,125
|
||||
20250429,092500,340514600,20750,20800,20800,20750,111
|
||||
20250429,092400,338207650,20800,20800,20800,20700,101
|
||||
20250429,092300,336109200,20750,20750,20800,20750,118
|
||||
20250429,092200,333658150,20750,20750,20750,20650,183
|
||||
20250429,092100,329871650,20800,20750,20800,20700,321
|
||||
20250429,092000,323216300,20750,20750,20850,20750,136
|
||||
20250429,091900,320392300,20750,20750,20750,20650,117
|
||||
20250429,091800,317965800,20700,20700,20900,20700,397
|
||||
20250429,091700,309725650,20750,20850,20900,20750,223
|
||||
20250429,091600,305085750,20850,20800,20900,20800,182
|
||||
20250429,091500,301290650,20900,20800,20900,20800,227
|
||||
20250429,091400,296550150,20800,20900,21000,20800,462
|
||||
20250429,091300,286918150,20950,20900,20950,20900,255
|
||||
20250429,091200,281585850,21000,21000,21000,20950,133
|
||||
20250429,091100,278794600,20900,20900,21000,20900,87
|
||||
20250429,091000,276971650,20850,20900,20950,20850,183
|
||||
20250429,090900,273141450,21050,20950,21050,20900,377
|
||||
20250429,090800,265242750,21000,20950,21050,20950,381
|
||||
20250429,090700,257240300,21050,21000,21050,20900,260
|
||||
20250429,090600,251792000,21000,20950,21000,20900,240
|
||||
20250429,090500,246762400,20900,21100,21100,20900,731
|
||||
20250429,090400,231401400,21100,21100,21150,20950,1019
|
||||
20250429,090300,209922250,21050,21050,21100,20900,749
|
||||
20250429,090200,194163450,21000,20950,21150,20950,6040
|
||||
20250429,090100,67039750,20900,20800,21050,20750,1440
|
||||
20250429,090000,36866850,20750,20750,20750,20650,1781
|
||||
|
Reference in New Issue
Block a user