Update 2025-04-29 2740 candle_min
This commit is contained in:
661
120110/min/candle-20250429.csv
Normal file
661
120110/min/candle-20250429.csv
Normal file
@@ -0,0 +1,661 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,195900,1565510275,30650,30650,30650,30650,1056
|
||||
20250429,195800,1565510275,30650,30650,30650,30650,0
|
||||
20250429,195700,1565510275,30650,30650,30650,30650,0
|
||||
20250429,195600,1565510275,30650,30650,30650,30650,0
|
||||
20250429,195500,1565510275,30650,30650,30650,30650,0
|
||||
20250429,195400,1565510275,30650,30650,30650,30650,0
|
||||
20250429,195300,1565510275,30650,30650,30650,30650,0
|
||||
20250429,195200,1565510275,30650,30650,30650,30650,0
|
||||
20250429,195100,1565510275,30650,30650,30650,30650,0
|
||||
20250429,195000,1565510275,30650,30650,30650,30650,0
|
||||
20250429,194900,1565510275,30650,30650,30650,30650,0
|
||||
20250429,194800,1565510275,30650,30650,30650,30650,0
|
||||
20250429,194700,1565510275,30650,30650,30650,30650,0
|
||||
20250429,194600,1565510275,30650,30650,30650,30650,0
|
||||
20250429,194500,1565510275,30650,30650,30650,30650,0
|
||||
20250429,194400,1565510275,30650,30650,30650,30650,0
|
||||
20250429,194300,1565510275,30650,30650,30650,30650,0
|
||||
20250429,194200,1565510275,30650,30650,30650,30650,0
|
||||
20250429,194100,1565510275,30650,30650,30650,30650,0
|
||||
20250429,194000,1565510275,30650,30650,30650,30650,0
|
||||
20250429,193900,1565510275,30650,30650,30650,30650,0
|
||||
20250429,193800,1565510275,30650,30650,30650,30650,0
|
||||
20250429,193700,1565510275,30650,30650,30650,30650,0
|
||||
20250429,193600,1565510275,30650,30650,30650,30650,0
|
||||
20250429,193500,1565510275,30650,30650,30650,30650,0
|
||||
20250429,193400,1565510275,30650,30650,30650,30650,0
|
||||
20250429,193300,1565510275,30650,30650,30650,30650,0
|
||||
20250429,193200,1565510275,30650,30650,30650,30650,0
|
||||
20250429,193100,1565510275,30650,30650,30650,30650,0
|
||||
20250429,193000,1565510275,30650,30650,30650,30650,0
|
||||
20250429,192900,1565510275,30650,30650,30650,30650,1056
|
||||
20250429,192800,1565510275,30650,30650,30650,30650,0
|
||||
20250429,192700,1565510275,30650,30650,30650,30650,0
|
||||
20250429,192600,1565510275,30650,30650,30650,30650,0
|
||||
20250429,192500,1565510275,30650,30650,30650,30650,0
|
||||
20250429,192400,1565510275,30650,30650,30650,30650,0
|
||||
20250429,192300,1565510275,30650,30650,30650,30650,0
|
||||
20250429,192200,1565510275,30650,30650,30650,30650,0
|
||||
20250429,192100,1565510275,30650,30650,30650,30650,0
|
||||
20250429,192000,1565510275,30650,30650,30650,30650,0
|
||||
20250429,191900,1565510275,30650,30650,30650,30650,0
|
||||
20250429,191800,1565510275,30650,30650,30650,30650,0
|
||||
20250429,191700,1565510275,30650,30650,30650,30650,0
|
||||
20250429,191600,1565510275,30650,30650,30650,30650,0
|
||||
20250429,191500,1565510275,30650,30650,30650,30650,0
|
||||
20250429,191400,1565510275,30650,30650,30650,30650,0
|
||||
20250429,191300,1565510275,30650,30650,30650,30650,0
|
||||
20250429,191200,1565510275,30650,30650,30650,30650,0
|
||||
20250429,191100,1565510275,30650,30650,30650,30650,0
|
||||
20250429,191000,1565510275,30650,30650,30650,30650,0
|
||||
20250429,190900,1565510275,30650,30650,30650,30650,0
|
||||
20250429,190800,1565510275,30650,30650,30650,30650,0
|
||||
20250429,190700,1565510275,30650,30650,30650,30650,0
|
||||
20250429,190600,1565510275,30650,30650,30650,30650,0
|
||||
20250429,190500,1565510275,30650,30650,30650,30650,0
|
||||
20250429,190400,1565510275,30650,30650,30650,30650,0
|
||||
20250429,190300,1565510275,30650,30650,30650,30650,0
|
||||
20250429,190200,1565510275,30650,30650,30650,30650,0
|
||||
20250429,190100,1565510275,30650,30650,30650,30650,0
|
||||
20250429,190000,1565510275,30650,30650,30650,30650,0
|
||||
20250429,185900,1565510275,30650,30650,30650,30650,1056
|
||||
20250429,185800,1565510275,30650,30650,30650,30650,0
|
||||
20250429,185700,1565510275,30650,30650,30650,30650,0
|
||||
20250429,185600,1565510275,30650,30650,30650,30650,0
|
||||
20250429,185500,1565510275,30650,30650,30650,30650,0
|
||||
20250429,185400,1565510275,30650,30650,30650,30650,0
|
||||
20250429,185300,1565510275,30650,30650,30650,30650,0
|
||||
20250429,185200,1565510275,30650,30650,30650,30650,0
|
||||
20250429,185100,1565510275,30650,30650,30650,30650,0
|
||||
20250429,185000,1565510275,30650,30650,30650,30650,0
|
||||
20250429,184900,1565510275,30650,30650,30650,30650,0
|
||||
20250429,184800,1565510275,30650,30650,30650,30650,0
|
||||
20250429,184700,1565510275,30650,30650,30650,30650,0
|
||||
20250429,184600,1565510275,30650,30650,30650,30650,0
|
||||
20250429,184500,1565510275,30650,30650,30650,30650,0
|
||||
20250429,184400,1565510275,30650,30650,30650,30650,0
|
||||
20250429,184300,1565510275,30650,30650,30650,30650,0
|
||||
20250429,184200,1565510275,30650,30650,30650,30650,0
|
||||
20250429,184100,1565510275,30650,30650,30650,30650,0
|
||||
20250429,184000,1565510275,30650,30650,30650,30650,0
|
||||
20250429,183900,1565510275,30650,30650,30650,30650,0
|
||||
20250429,183800,1565510275,30650,30650,30650,30650,0
|
||||
20250429,183700,1565510275,30650,30650,30650,30650,0
|
||||
20250429,183600,1565510275,30650,30650,30650,30650,0
|
||||
20250429,183500,1565510275,30650,30650,30650,30650,0
|
||||
20250429,183400,1565510275,30650,30650,30650,30650,0
|
||||
20250429,183300,1565510275,30650,30650,30650,30650,0
|
||||
20250429,183200,1565510275,30650,30650,30650,30650,0
|
||||
20250429,183100,1565510275,30650,30650,30650,30650,0
|
||||
20250429,183000,1565510275,30650,30650,30650,30650,0
|
||||
20250429,182900,1565510275,30650,30650,30650,30650,1056
|
||||
20250429,182800,1565510275,30650,30650,30650,30650,0
|
||||
20250429,182700,1565510275,30650,30650,30650,30650,0
|
||||
20250429,182600,1565510275,30650,30650,30650,30650,0
|
||||
20250429,182500,1565510275,30650,30650,30650,30650,0
|
||||
20250429,182400,1565510275,30650,30650,30650,30650,0
|
||||
20250429,182300,1565510275,30650,30650,30650,30650,0
|
||||
20250429,182200,1565510275,30650,30650,30650,30650,0
|
||||
20250429,182100,1565510275,30650,30650,30650,30650,0
|
||||
20250429,182000,1565510275,30650,30650,30650,30650,0
|
||||
20250429,181900,1565510275,30650,30650,30650,30650,0
|
||||
20250429,181800,1565510275,30650,30650,30650,30650,0
|
||||
20250429,181700,1565510275,30650,30650,30650,30650,0
|
||||
20250429,181600,1565510275,30650,30650,30650,30650,0
|
||||
20250429,181500,1565510275,30650,30650,30650,30650,0
|
||||
20250429,181400,1565510275,30650,30650,30650,30650,0
|
||||
20250429,181300,1565510275,30650,30650,30650,30650,0
|
||||
20250429,181200,1565510275,30650,30650,30650,30650,0
|
||||
20250429,181100,1565510275,30650,30650,30650,30650,0
|
||||
20250429,181000,1565510275,30650,30650,30650,30650,0
|
||||
20250429,180900,1565510275,30650,30650,30650,30650,0
|
||||
20250429,180800,1565510275,30650,30650,30650,30650,0
|
||||
20250429,180700,1565510275,30650,30650,30650,30650,0
|
||||
20250429,180600,1565510275,30650,30650,30650,30650,0
|
||||
20250429,180500,1565510275,30650,30650,30650,30650,0
|
||||
20250429,180400,1565510275,30650,30650,30650,30650,0
|
||||
20250429,180300,1565510275,30650,30650,30650,30650,0
|
||||
20250429,180200,1565510275,30650,30650,30650,30650,0
|
||||
20250429,180100,1565510275,30650,30650,30650,30650,0
|
||||
20250429,180000,1565510275,30650,30650,30650,30650,0
|
||||
20250429,175900,1565510275,30650,30650,30650,30650,1056
|
||||
20250429,175800,1565510275,30650,30650,30650,30650,0
|
||||
20250429,175700,1565510275,30650,30650,30650,30650,0
|
||||
20250429,175600,1565510275,30650,30650,30650,30650,0
|
||||
20250429,175500,1565510275,30650,30650,30650,30650,0
|
||||
20250429,175400,1565510275,30650,30650,30650,30650,0
|
||||
20250429,175300,1565510275,30650,30650,30650,30650,0
|
||||
20250429,175200,1565510275,30650,30650,30650,30650,0
|
||||
20250429,175100,1565510275,30650,30650,30650,30650,0
|
||||
20250429,175000,1565510275,30650,30650,30650,30650,0
|
||||
20250429,174900,1565510275,30650,30650,30650,30650,0
|
||||
20250429,174800,1565510275,30650,30650,30650,30650,0
|
||||
20250429,174700,1565510275,30650,30650,30650,30650,0
|
||||
20250429,174600,1565510275,30650,30650,30650,30650,0
|
||||
20250429,174500,1565510275,30650,30650,30650,30650,0
|
||||
20250429,174400,1565510275,30650,30650,30650,30650,0
|
||||
20250429,174300,1565510275,30650,30650,30650,30650,0
|
||||
20250429,174200,1565510275,30650,30650,30650,30650,0
|
||||
20250429,174100,1565510275,30650,30650,30650,30650,0
|
||||
20250429,174000,1565510275,30650,30650,30650,30650,0
|
||||
20250429,173900,1565510275,30650,30650,30650,30650,0
|
||||
20250429,173800,1565510275,30650,30650,30650,30650,0
|
||||
20250429,173700,1565510275,30650,30650,30650,30650,0
|
||||
20250429,173600,1565510275,30650,30650,30650,30650,0
|
||||
20250429,173500,1565510275,30650,30650,30650,30650,0
|
||||
20250429,173400,1565510275,30650,30650,30650,30650,0
|
||||
20250429,173300,1565510275,30650,30650,30650,30650,0
|
||||
20250429,173200,1565510275,30650,30650,30650,30650,0
|
||||
20250429,173100,1565510275,30650,30650,30650,30650,0
|
||||
20250429,173000,1565510275,30650,30650,30650,30650,0
|
||||
20250429,172900,1565510275,30650,30650,30650,30650,1056
|
||||
20250429,172800,1565510275,30650,30650,30650,30650,0
|
||||
20250429,172700,1565510275,30650,30650,30650,30650,0
|
||||
20250429,172600,1565510275,30650,30650,30650,30650,0
|
||||
20250429,172500,1565510275,30650,30650,30650,30650,0
|
||||
20250429,172400,1565510275,30650,30650,30650,30650,0
|
||||
20250429,172300,1565510275,30650,30650,30650,30650,0
|
||||
20250429,172200,1565510275,30650,30650,30650,30650,0
|
||||
20250429,172100,1565510275,30650,30650,30650,30650,0
|
||||
20250429,172000,1565510275,30650,30650,30650,30650,0
|
||||
20250429,171900,1565510275,30650,30650,30650,30650,0
|
||||
20250429,171800,1565510275,30650,30650,30650,30650,0
|
||||
20250429,171700,1565510275,30650,30650,30650,30650,0
|
||||
20250429,171600,1565510275,30650,30650,30650,30650,0
|
||||
20250429,171500,1565510275,30650,30650,30650,30650,0
|
||||
20250429,171400,1565510275,30650,30650,30650,30650,0
|
||||
20250429,171300,1565510275,30650,30650,30650,30650,0
|
||||
20250429,171200,1565510275,30650,30650,30650,30650,0
|
||||
20250429,171100,1565510275,30650,30650,30650,30650,0
|
||||
20250429,171000,1565510275,30650,30650,30650,30650,0
|
||||
20250429,170900,1565510275,30650,30650,30650,30650,0
|
||||
20250429,170800,1565510275,30650,30650,30650,30650,0
|
||||
20250429,170700,1565510275,30650,30650,30650,30650,0
|
||||
20250429,170600,1565510275,30650,30650,30650,30650,0
|
||||
20250429,170500,1565510275,30650,30650,30650,30650,0
|
||||
20250429,170400,1565510275,30650,30650,30650,30650,0
|
||||
20250429,170300,1565510275,30650,30650,30650,30650,0
|
||||
20250429,170200,1565510275,30650,30650,30650,30650,0
|
||||
20250429,170100,1565510275,30650,30650,30650,30650,0
|
||||
20250429,170000,1565510275,30650,30650,30650,30650,0
|
||||
20250429,165900,1565510275,30650,30650,30650,30650,1056
|
||||
20250429,165800,1565510275,30650,30650,30650,30650,0
|
||||
20250429,165700,1565510275,30650,30650,30650,30650,0
|
||||
20250429,165600,1565510275,30650,30650,30650,30650,0
|
||||
20250429,165500,1565510275,30650,30650,30650,30650,0
|
||||
20250429,165400,1565510275,30650,30650,30650,30650,0
|
||||
20250429,165300,1565510275,30650,30650,30650,30650,0
|
||||
20250429,165200,1565510275,30650,30650,30650,30650,0
|
||||
20250429,165100,1565510275,30650,30650,30650,30650,0
|
||||
20250429,165000,1565510275,30650,30650,30650,30650,0
|
||||
20250429,164900,1565510275,30650,30650,30650,30650,0
|
||||
20250429,164800,1565510275,30650,30650,30650,30650,0
|
||||
20250429,164700,1565510275,30650,30650,30650,30650,0
|
||||
20250429,164600,1565510275,30650,30650,30650,30650,0
|
||||
20250429,164500,1565510275,30650,30650,30650,30650,0
|
||||
20250429,164400,1565510275,30650,30650,30650,30650,0
|
||||
20250429,164300,1565510275,30650,30650,30650,30650,0
|
||||
20250429,164200,1565510275,30650,30650,30650,30650,0
|
||||
20250429,164100,1565510275,30650,30650,30650,30650,0
|
||||
20250429,164000,1565510275,30650,30650,30650,30650,0
|
||||
20250429,163900,1565510275,30650,30650,30650,30650,0
|
||||
20250429,163800,1565510275,30650,30650,30650,30650,0
|
||||
20250429,163700,1565510275,30650,30650,30650,30650,0
|
||||
20250429,163600,1565510275,30650,30650,30650,30650,0
|
||||
20250429,163500,1565510275,30650,30650,30650,30650,0
|
||||
20250429,163400,1565510275,30650,30650,30650,30650,0
|
||||
20250429,163300,1565510275,30650,30650,30650,30650,0
|
||||
20250429,163200,1565510275,30650,30650,30650,30650,0
|
||||
20250429,163100,1565510275,30650,30650,30650,30650,0
|
||||
20250429,163000,1565510275,30650,30650,30650,30650,0
|
||||
20250429,162900,1565510275,30650,30650,30650,30650,1056
|
||||
20250429,162800,1565510275,30650,30650,30650,30650,0
|
||||
20250429,162700,1565510275,30650,30650,30650,30650,0
|
||||
20250429,162600,1565510275,30650,30650,30650,30650,0
|
||||
20250429,162500,1565510275,30650,30650,30650,30650,0
|
||||
20250429,162400,1565510275,30650,30650,30650,30650,0
|
||||
20250429,162300,1565510275,30650,30650,30650,30650,0
|
||||
20250429,162200,1565510275,30650,30650,30650,30650,0
|
||||
20250429,162100,1565510275,30650,30650,30650,30650,0
|
||||
20250429,162000,1565510275,30650,30650,30650,30650,0
|
||||
20250429,161900,1565510275,30650,30650,30650,30650,0
|
||||
20250429,161800,1565510275,30650,30650,30650,30650,0
|
||||
20250429,161700,1565510275,30650,30650,30650,30650,0
|
||||
20250429,161600,1565510275,30650,30650,30650,30650,0
|
||||
20250429,161500,1565510275,30650,30650,30650,30650,0
|
||||
20250429,161400,1565510275,30650,30650,30650,30650,0
|
||||
20250429,161300,1565510275,30650,30650,30650,30650,0
|
||||
20250429,161200,1565510275,30650,30650,30650,30650,0
|
||||
20250429,161100,1565510275,30650,30650,30650,30650,0
|
||||
20250429,161000,1565510275,30650,30650,30650,30650,0
|
||||
20250429,160900,1565510275,30650,30650,30650,30650,0
|
||||
20250429,160800,1565510275,30650,30650,30650,30650,0
|
||||
20250429,160700,1565510275,30650,30650,30650,30650,0
|
||||
20250429,160600,1565510275,30650,30650,30650,30650,0
|
||||
20250429,160500,1565510275,30650,30650,30650,30650,0
|
||||
20250429,160400,1565510275,30650,30650,30650,30650,0
|
||||
20250429,160300,1565510275,30650,30650,30650,30650,0
|
||||
20250429,160200,1565510275,30650,30650,30650,30650,0
|
||||
20250429,160100,1565510275,30650,30650,30650,30650,0
|
||||
20250429,160000,1565510275,30650,30650,30650,30650,0
|
||||
20250429,155900,1565510275,30650,30650,30650,30650,1056
|
||||
20250429,155800,1565510275,30650,30650,30650,30650,0
|
||||
20250429,155700,1565510275,30650,30650,30650,30650,0
|
||||
20250429,155600,1565510275,30650,30650,30650,30650,0
|
||||
20250429,155500,1565510275,30650,30650,30650,30650,0
|
||||
20250429,155400,1565510275,30650,30650,30650,30650,0
|
||||
20250429,155300,1565510275,30650,30650,30650,30650,0
|
||||
20250429,155200,1565510275,30650,30650,30650,30650,0
|
||||
20250429,155100,1565510275,30650,30650,30650,30650,0
|
||||
20250429,155000,1565510275,30650,30650,30650,30650,0
|
||||
20250429,154900,1565510275,30650,30650,30650,30650,0
|
||||
20250429,154800,1565510275,30650,30650,30650,30650,0
|
||||
20250429,154700,1565510275,30650,30650,30650,30650,0
|
||||
20250429,154600,1565510275,30650,30650,30650,30650,0
|
||||
20250429,154500,1565510275,30650,30650,30650,30650,0
|
||||
20250429,154400,1565510275,30650,30650,30650,30650,0
|
||||
20250429,154300,1565510275,30650,30650,30650,30650,0
|
||||
20250429,154200,1565510275,30650,30650,30650,30650,0
|
||||
20250429,154100,1565510275,30650,30650,30650,30650,0
|
||||
20250429,154000,1565510275,30650,30650,30650,30650,0
|
||||
20250429,153900,1565510275,30650,30650,30650,30650,0
|
||||
20250429,153800,1565510275,30650,30650,30650,30650,0
|
||||
20250429,153700,1565510275,30650,30650,30650,30650,0
|
||||
20250429,153600,1565510275,30650,30650,30650,30650,0
|
||||
20250429,153500,1565510275,30650,30650,30650,30650,0
|
||||
20250429,153400,1565510275,30650,30650,30650,30650,0
|
||||
20250429,153300,1565510275,30650,30650,30650,30650,0
|
||||
20250429,153200,1565510275,30650,30650,30650,30650,0
|
||||
20250429,153100,1565510275,30650,30650,30650,30650,0
|
||||
20250429,153000,1565510275,30650,30650,30650,30650,1056
|
||||
20250429,152900,1533143875,30650,30650,30650,30650,0
|
||||
20250429,152800,1533143875,30650,30650,30650,30650,0
|
||||
20250429,152700,1533143875,30650,30650,30650,30650,0
|
||||
20250429,152600,1533143875,30650,30650,30650,30650,0
|
||||
20250429,152500,1533143875,30650,30650,30650,30650,0
|
||||
20250429,152400,1533143875,30650,30650,30650,30650,0
|
||||
20250429,152300,1533143875,30650,30650,30650,30650,0
|
||||
20250429,152200,1533143875,30650,30650,30650,30650,0
|
||||
20250429,152100,1533143875,30650,30650,30650,30650,0
|
||||
20250429,152000,1533143875,30650,30650,30650,30650,0
|
||||
20250429,151900,1533143875,30650,30650,30650,30600,184
|
||||
20250429,151800,1527505625,30650,30650,30650,30650,6
|
||||
20250429,151700,1527321725,30650,30650,30650,30650,23
|
||||
20250429,151600,1526616775,30650,30650,30650,30650,0
|
||||
20250429,151500,1526616775,30650,30650,30650,30600,201
|
||||
20250429,151400,1520456825,30650,30650,30650,30650,20
|
||||
20250429,151300,1519843825,30600,30700,30700,30600,75
|
||||
20250429,151200,1517541925,30700,30700,30700,30700,6
|
||||
20250429,151100,1517357725,30700,30700,30700,30700,132
|
||||
20250429,151000,1513305325,30700,30750,30750,30700,114
|
||||
20250429,150900,1509805425,30700,30650,30700,30650,105
|
||||
20250429,150800,1506582875,30650,30650,30650,30650,0
|
||||
20250429,150700,1506582875,30650,30650,30650,30650,10
|
||||
20250429,150600,1506276375,30650,30700,30700,30650,18
|
||||
20250429,150500,1505724275,30650,30650,30650,30650,10
|
||||
20250429,150400,1505417775,30650,30700,30750,30600,340
|
||||
20250429,150300,1494983825,30700,30700,30700,30700,1
|
||||
20250429,150200,1494953125,30700,30700,30700,30700,11
|
||||
20250429,150100,1494615425,30700,30700,30700,30700,29
|
||||
20250429,150000,1493725125,30700,30700,30700,30700,16
|
||||
20250429,145900,1493233925,30700,30700,30700,30700,0
|
||||
20250429,145800,1493233925,30700,30700,30700,30700,29
|
||||
20250429,145700,1492343625,30700,30700,30700,30700,473
|
||||
20250429,145600,1477822525,30650,30650,30650,30650,61
|
||||
20250429,145500,1475952875,30650,30650,30650,30650,0
|
||||
20250429,145400,1475952875,30650,30700,30700,30650,26
|
||||
20250429,145300,1475155675,30600,30600,30600,30600,10
|
||||
20250429,145200,1474849675,30600,30600,30600,30600,10
|
||||
20250429,145100,1474543675,30600,30600,30600,30600,10
|
||||
20250429,145000,1474237675,30650,30650,30650,30600,56
|
||||
20250429,144900,1472522475,30650,30650,30650,30600,167
|
||||
20250429,144800,1467407925,30650,30650,30700,30600,146
|
||||
20250429,144700,1462933025,30650,30650,30650,30600,142
|
||||
20250429,144600,1458583175,30650,30700,30700,30650,133
|
||||
20250429,144500,1454506025,30700,30700,30750,30700,94
|
||||
20250429,144400,1451620025,30700,30700,30750,30700,82
|
||||
20250429,144300,1449102375,30700,30700,30700,30700,99
|
||||
20250429,144200,1446063075,30750,30700,30750,30700,20
|
||||
20250429,144100,1445448275,30700,30800,30800,30700,173
|
||||
20250429,144000,1440128825,30750,30750,30750,30750,217
|
||||
20250429,143900,1433456075,30750,30750,30750,30700,387
|
||||
20250429,143800,1421556575,30750,30700,30800,30700,693
|
||||
20250429,143700,1400247025,30700,30750,30750,30700,105
|
||||
20250429,143600,1397023275,30700,30750,30750,30700,93
|
||||
20250429,143500,1394167575,30700,30600,30750,30600,1102
|
||||
20250429,143400,1360362125,30600,30600,30650,30600,91
|
||||
20250429,143300,1357577325,30600,30600,30600,30600,74
|
||||
20250429,143200,1355312925,30600,30650,30650,30600,36
|
||||
20250429,143100,1354210475,30600,30600,30650,30600,97
|
||||
20250429,143000,1351241975,30600,30600,30600,30600,77
|
||||
20250429,142900,1348885775,30600,30600,30650,30600,85
|
||||
20250429,142800,1346283425,30600,30600,30650,30600,115
|
||||
20250429,142700,1342764175,30650,30600,30650,30600,61
|
||||
20250429,142600,1340897525,30650,30600,30650,30600,99
|
||||
20250429,142500,1337867925,30650,30600,30650,30600,79
|
||||
20250429,142400,1335449725,30600,30650,30650,30600,38
|
||||
20250429,142300,1334286375,30600,30650,30650,30600,132
|
||||
20250429,142200,1330241075,30700,30650,30700,30650,46
|
||||
20250429,142100,1328830425,30650,30650,30700,30650,100
|
||||
20250429,142000,1325765225,30650,30650,30650,30650,102
|
||||
20250429,141900,1322638925,30650,30700,30700,30650,104
|
||||
20250429,141800,1319450275,30650,30700,30700,30650,88
|
||||
20250429,141700,1316752775,30700,30700,30700,30650,81
|
||||
20250429,141600,1314269925,30700,30650,30700,30650,193
|
||||
20250429,141500,1308354175,30650,30650,30650,30600,122
|
||||
20250429,141400,1304615075,30650,30700,30700,30650,99
|
||||
20250429,141300,1301580525,30650,30650,30650,30650,75
|
||||
20250429,141200,1299281775,30700,30600,30700,30600,124
|
||||
20250429,141100,1295477625,30650,30650,30650,30650,56
|
||||
20250429,141000,1293761225,30650,30650,30650,30650,85
|
||||
20250429,140900,1291155975,30650,30600,30700,30600,264
|
||||
20250429,140800,1283064625,30600,30600,30650,30600,72
|
||||
20250429,140700,1280861175,30600,30600,30650,30600,113
|
||||
20250429,140600,1277400875,30600,30600,30650,30600,119
|
||||
20250429,140500,1273759225,30600,30600,30650,30600,77
|
||||
20250429,140400,1271402225,30600,30650,30650,30600,68
|
||||
20250429,140300,1269318775,30700,30600,30700,30600,347
|
||||
20250429,140200,1258685875,30600,30600,30650,30600,144
|
||||
20250429,140100,1254278625,30600,30650,30650,30600,19
|
||||
20250429,140000,1253697025,30600,30600,30650,30600,56
|
||||
20250429,135900,1251983375,30650,30600,30650,30600,264
|
||||
20250429,135800,1243896175,30650,30600,30650,30600,71
|
||||
20250429,135700,1241722725,30650,30600,30650,30600,106
|
||||
20250429,135600,1238477725,30600,30600,30650,30600,92
|
||||
20250429,135500,1235662325,30600,30650,30650,30600,261
|
||||
20250429,135400,1227666625,30600,30600,30600,30600,55
|
||||
20250429,135300,1225983625,30600,30600,30650,30600,114
|
||||
20250429,135200,1222494975,30600,30600,30650,30600,238
|
||||
20250429,135100,1215211425,30600,30600,30600,30600,19
|
||||
20250429,135000,1214630025,30650,30600,30650,30600,118
|
||||
20250429,134900,1211018475,30600,30600,30650,30600,68
|
||||
20250429,134800,1208937375,30650,30600,30700,30600,86
|
||||
20250429,134700,1206301975,30650,30650,30650,30600,216
|
||||
20250429,134600,1199684575,30650,30650,30650,30650,119
|
||||
20250429,134500,1196037225,30650,30650,30700,30650,70
|
||||
20250429,134400,1193891125,30600,30650,30650,30600,96
|
||||
20250429,134300,1190949225,30700,30650,30700,30650,65
|
||||
20250429,134200,1188956775,30650,30600,30700,30600,394
|
||||
20250429,134100,1176877825,30650,30650,30650,30600,20
|
||||
20250429,134000,1176265075,30650,30650,30700,30650,71
|
||||
20250429,133900,1174088725,30650,30650,30700,30650,77
|
||||
20250429,133800,1171728475,30700,30650,30700,30650,76
|
||||
20250429,133700,1169398525,30650,30650,30650,30600,250
|
||||
20250429,133600,1161737125,30650,30650,30700,30650,63
|
||||
20250429,133500,1159805975,30650,30700,30700,30650,97
|
||||
20250429,133400,1156832125,30650,30650,30650,30650,90
|
||||
20250429,133300,1154073625,30650,30650,30700,30650,189
|
||||
20250429,133200,1148280525,30700,30700,30700,30650,66
|
||||
20250429,133100,1146256775,30650,30650,30650,30650,83
|
||||
20250429,133000,1143712825,30650,30650,30700,30650,84
|
||||
20250429,132900,1141138025,30700,30650,30700,30650,465
|
||||
20250429,132800,1126863975,30650,30650,30700,30650,108
|
||||
20250429,132700,1123553175,30650,30650,30650,30650,71
|
||||
20250429,132600,1121377025,30650,30650,30700,30650,80
|
||||
20250429,132500,1118924825,30650,30700,30700,30650,104
|
||||
20250429,132400,1115736425,30650,30650,30650,30650,75
|
||||
20250429,132300,1113437675,30650,30700,30700,30650,221
|
||||
20250429,132200,1106653175,30650,30650,30700,30650,104
|
||||
20250429,132100,1103465325,30700,30650,30700,30650,351
|
||||
20250429,132000,1092706575,30600,30600,30650,30600,87
|
||||
20250429,131900,1090043625,30600,30600,30650,30600,158
|
||||
20250429,131800,1085206425,30600,30600,30650,30600,76
|
||||
20250429,131700,1082880225,30650,30600,30650,30600,96
|
||||
20250429,131600,1079942425,30600,30600,30650,30600,61
|
||||
20250429,131500,1078075575,30600,30600,30650,30600,119
|
||||
20250429,131400,1074433575,30650,30600,30650,30600,58
|
||||
20250429,131300,1072658525,30600,30650,30650,30600,79
|
||||
20250429,131200,1070240825,30600,30700,30700,30600,55
|
||||
20250429,131100,1068556875,30650,30650,30700,30650,85
|
||||
20250429,131000,1065950975,30650,30700,30700,30650,79
|
||||
20250429,130900,1063525925,30700,30700,30700,30650,98
|
||||
20250429,130800,1060521975,30650,30700,30700,30650,85
|
||||
20250429,130700,1057916175,30700,30700,30700,30650,128
|
||||
20250429,130600,1053986825,30650,30650,30700,30650,119
|
||||
20250429,130500,1050339275,30650,30700,30700,30600,147
|
||||
20250429,130400,1045833375,30650,30650,30700,30600,145
|
||||
20250429,130300,1041389475,30700,30650,30700,30650,87
|
||||
20250429,130200,1038722625,30750,30700,30750,30700,136
|
||||
20250429,130100,1034547375,30750,30700,30750,30700,102
|
||||
20250429,130000,1031415175,30700,30700,30750,30700,50
|
||||
20250429,125900,1029879925,30700,30750,30750,30700,58
|
||||
20250429,125800,1028099125,30750,30750,30750,30750,23
|
||||
20250429,125700,1027391875,30750,30750,30750,30700,182
|
||||
20250429,125600,1021796775,30750,30750,30750,30750,5
|
||||
20250429,125500,1021643025,30750,30750,30750,30750,0
|
||||
20250429,125400,1021643025,30750,30750,30750,30700,389
|
||||
20250429,125300,1009694625,30750,30800,30800,30750,9
|
||||
20250429,125200,1009417675,30800,30800,30800,30800,0
|
||||
20250429,125100,1009417675,30800,30800,30800,30800,17
|
||||
20250429,125000,1008894075,30750,30800,30800,30750,32
|
||||
20250429,124900,1007909875,30750,30850,30850,30750,91
|
||||
20250429,124800,1005106375,30850,30800,30850,30800,29
|
||||
20250429,124700,1004212575,30800,30800,30850,30800,30
|
||||
20250429,124600,1003288325,30800,30850,30850,30800,9
|
||||
20250429,124500,1003010925,30850,30850,30850,30850,1
|
||||
20250429,124400,1002980075,30850,30850,30850,30800,56
|
||||
20250429,124300,1001253925,30800,30850,30850,30800,16
|
||||
20250429,124200,1000760875,30850,30850,30850,30850,0
|
||||
20250429,124100,1000760875,30850,30850,30850,30800,44
|
||||
20250429,124000,999404875,30850,30850,30850,30850,4
|
||||
20250429,123900,999281475,30850,30850,30850,30850,0
|
||||
20250429,123800,999281475,30850,30850,30850,30800,120
|
||||
20250429,123700,995584675,30800,30850,30850,30800,30
|
||||
20250429,123600,994659575,30850,30850,30850,30850,5
|
||||
20250429,123500,994505325,30850,30800,30850,30800,57
|
||||
20250429,123400,992747975,30850,30850,30850,30850,101
|
||||
20250429,123300,989632125,30850,30850,30850,30850,13
|
||||
20250429,123200,989231075,30850,30800,30850,30800,32
|
||||
20250429,123100,988244975,30850,30850,30850,30850,16
|
||||
20250429,123000,987751375,30850,30850,30850,30850,5
|
||||
20250429,122900,987597125,30800,30800,30800,30800,0
|
||||
20250429,122800,987597125,30800,30850,30850,30800,26
|
||||
20250429,122700,986796125,30850,30850,30850,30850,18
|
||||
20250429,122600,986240825,30850,30850,30850,30850,1
|
||||
20250429,122500,986209975,30850,30850,30850,30800,114
|
||||
20250429,122400,982694575,30850,30850,30900,30850,467
|
||||
20250429,122300,968281875,30850,30850,30850,30850,158
|
||||
20250429,122200,963407575,30850,30850,30850,30800,113
|
||||
20250429,122100,959922625,30850,30850,30850,30850,72
|
||||
20250429,122000,957701425,30850,30850,30850,30850,588
|
||||
20250429,121900,939561625,30850,30850,30850,30850,24
|
||||
20250429,121800,938821225,30900,30900,30900,30900,5
|
||||
20250429,121700,938666725,30900,30900,30950,30900,238
|
||||
20250429,121600,931311775,30900,30950,30950,30900,37
|
||||
20250429,121500,930168125,30950,30950,30950,30950,29
|
||||
20250429,121400,929270575,30950,30900,30950,30900,36
|
||||
20250429,121300,928157025,30950,30950,30950,30900,45
|
||||
20250429,121200,926765675,30950,30900,30950,30900,20
|
||||
20250429,121100,926147125,30950,30950,30950,30950,16
|
||||
20250429,121000,925651925,30950,30900,30950,30900,43
|
||||
20250429,120900,924322475,30950,30950,30950,30950,9
|
||||
20250429,120800,924043925,30950,30950,30950,30950,5
|
||||
20250429,120700,923889175,30900,30900,30950,30900,87
|
||||
20250429,120600,921199725,30950,30950,30950,30950,0
|
||||
20250429,120500,921199725,30950,30900,30950,30900,16
|
||||
20250429,120400,920705075,30900,30950,30950,30900,17
|
||||
20250429,120300,920178975,30900,30900,30900,30900,28
|
||||
20250429,120200,919313775,30950,30950,30950,30950,41
|
||||
20250429,120100,918044825,30950,30950,31000,30950,902
|
||||
20250429,120000,890127675,30900,30900,30950,30900,37
|
||||
20250429,115900,888984175,30900,30950,30950,30900,63
|
||||
20250429,115800,887034425,30950,30900,30950,30900,6
|
||||
20250429,115700,886848825,30950,31000,31000,30900,120
|
||||
20250429,115600,883135975,30950,30950,30950,30950,1
|
||||
20250429,115500,883105025,30950,30950,31000,30950,124
|
||||
20250429,115400,879267025,30900,30950,30950,30900,112
|
||||
20250429,115300,875804025,30950,30950,30950,30950,69
|
||||
20250429,115200,873668475,31000,30950,31000,30950,7
|
||||
20250429,115100,873451575,31000,30950,31000,30950,47
|
||||
20250429,115000,871996725,31000,30950,31000,30950,66
|
||||
20250429,114900,869953425,31000,31000,31000,30950,7
|
||||
20250429,114800,869736525,30950,30950,30950,30900,87
|
||||
20250429,114700,867045275,30900,30950,30950,30900,136
|
||||
20250429,114600,862836125,30900,30900,30900,30900,1
|
||||
20250429,114500,862805225,30900,30900,30950,30900,35
|
||||
20250429,114400,861723475,30900,30900,30900,30900,249
|
||||
20250429,114300,854029375,30850,30850,30850,30850,1
|
||||
20250429,114200,853998525,30900,30900,30900,30900,106
|
||||
20250429,114100,850723125,30850,30950,31000,30850,1362
|
||||
20250429,114000,808603425,30950,31000,31000,30950,28
|
||||
20250429,113900,807735875,30950,31000,31000,30950,12
|
||||
20250429,113800,807363975,30950,31000,31000,30950,58
|
||||
20250429,113700,805567825,30950,31000,31000,30950,111
|
||||
20250429,113600,802131575,31000,31000,31000,30950,48
|
||||
20250429,113500,800643675,30950,30975,31000,30950,48
|
||||
20250429,113400,799157550,30950,30950,31000,30950,36
|
||||
20250429,113300,798042250,30950,31000,31000,30950,8
|
||||
20250429,113200,797794300,31000,30950,31000,30950,185
|
||||
20250429,113100,792068300,30950,31000,31000,30950,42
|
||||
20250429,113000,790767200,31000,31000,31000,31000,12
|
||||
20250429,112900,790395200,31000,30950,31000,30950,41
|
||||
20250429,112800,789125650,30950,30950,31000,30950,25
|
||||
20250429,112700,788351300,30950,31000,31000,30950,34
|
||||
20250429,112600,787297500,31000,31000,31000,30950,77
|
||||
20250429,112500,784913550,31000,30950,31000,30950,29
|
||||
20250429,112400,784015800,30950,31000,31000,30950,14
|
||||
20250429,112300,783581850,31000,30950,31000,30950,47
|
||||
20250429,112200,782126750,30950,31000,31000,30950,38
|
||||
20250429,112100,780949450,31000,31000,31000,30950,55
|
||||
20250429,112000,779244750,30950,30950,31000,30950,22
|
||||
20250429,111900,778563100,30950,30950,31000,30950,50
|
||||
20250429,111800,777014900,30950,30950,31000,30950,65
|
||||
20250429,111700,775002950,30950,31000,31000,30950,23
|
||||
20250429,111600,774290050,31000,31000,31000,30950,59
|
||||
20250429,111500,772463000,31000,31000,31000,30950,44
|
||||
20250429,111400,771100500,31000,31000,31000,31000,2
|
||||
20250429,111300,771038500,31000,30950,31000,30950,105
|
||||
20250429,111200,767784950,31000,30950,31000,30950,257
|
||||
20250429,111100,759818900,31000,31000,31000,31000,15
|
||||
20250429,111000,759353900,31000,30950,31000,30925,1016
|
||||
20250429,110900,727877025,30950,30950,30975,30950,113
|
||||
20250429,110800,724379550,30950,31000,31000,30950,89
|
||||
20250429,110700,721624400,30950,30900,30950,30900,1198
|
||||
20250429,110600,684548050,30950,30900,30950,30900,40
|
||||
20250429,110500,683310850,30950,30950,30950,30900,30
|
||||
20250429,110400,682383100,30900,30900,30900,30900,30
|
||||
20250429,110300,681456100,30950,30900,30950,30900,29
|
||||
20250429,110200,680558675,30950,30900,30950,30900,1238
|
||||
20250429,110100,642299850,30950,30900,30950,30900,48
|
||||
20250429,110000,640816175,30900,30950,30950,30900,32
|
||||
20250429,105900,639825925,30950,30900,30950,30900,20
|
||||
20250429,105800,639207325,30900,30900,30950,30900,43
|
||||
20250429,105700,637878075,30900,30850,30900,30850,871
|
||||
20250429,105600,610965575,30850,30800,30850,30800,26
|
||||
20250429,105500,610163525,30800,30750,30850,30750,452
|
||||
20250429,105400,596233775,30800,30800,30850,30800,27
|
||||
20250429,105300,595401725,30850,30800,30850,30800,29
|
||||
20250429,105200,594507725,30850,30850,30900,30850,243
|
||||
20250429,105100,587010975,30850,30850,30850,30850,444
|
||||
20250429,105000,573313575,30900,30900,30900,30850,18
|
||||
20250429,104900,572757425,30850,30850,30900,30850,7
|
||||
20250429,104800,572541275,30850,30900,30900,30850,463
|
||||
20250429,104700,558255975,30850,30900,30900,30850,141
|
||||
20250429,104600,553899175,30900,30900,30900,30850,132
|
||||
20250429,104500,549820575,30900,30850,30900,30850,62
|
||||
20250429,104400,547906275,30850,30900,30900,30850,49
|
||||
20250429,104300,546392225,30950,30850,30950,30850,1326
|
||||
20250429,104200,505408025,30850,30850,30850,30850,29
|
||||
20250429,104100,504513375,30900,30900,30900,30900,4
|
||||
20250429,104000,504389775,30900,30850,30900,30850,615
|
||||
20250429,103900,485398675,30850,30850,30850,30800,1545
|
||||
20250429,103800,437737425,30850,30800,30850,30800,1078
|
||||
20250429,103700,404534475,30800,30800,30800,30800,1
|
||||
20250429,103600,404503675,30800,30750,30800,30750,165
|
||||
20250429,103500,399429575,30800,30800,30800,30750,114
|
||||
20250429,103400,395923425,30750,30775,30800,30750,202
|
||||
20250429,103300,389711850,30775,30750,30775,30750,82
|
||||
20250429,103200,387189775,30750,30775,30775,30750,24
|
||||
20250429,103100,386451725,30750,30800,30800,30750,2
|
||||
20250429,103000,386390175,30750,30800,30800,30750,56
|
||||
20250429,102900,384667525,30750,30800,30800,30750,254
|
||||
20250429,102800,376855975,30800,30800,30800,30800,23
|
||||
20250429,102700,376147575,30750,30800,30800,30750,29
|
||||
20250429,102600,375254425,30800,30750,30800,30750,87
|
||||
20250429,102500,372577275,30800,30750,30800,30750,784
|
||||
20250429,102400,348457075,30750,30650,30750,30650,406
|
||||
20250429,102300,335992475,30650,30700,30700,30650,40
|
||||
20250429,102200,334765875,30700,30700,30700,30700,1
|
||||
20250429,102100,334735175,30700,30700,30700,30650,19
|
||||
20250429,102000,334151925,30700,30700,30700,30700,76
|
||||
20250429,101900,331818725,30750,30700,30750,30700,43
|
||||
20250429,101800,330497975,30700,30700,30700,30700,4
|
||||
20250429,101700,330375175,30700,30700,30700,30700,51
|
||||
20250429,101600,328809475,30750,30750,30750,30700,14
|
||||
20250429,101500,328379025,30700,30700,30750,30650,37
|
||||
20250429,101400,327243075,30750,30700,30750,30600,1710
|
||||
20250429,101300,274765275,30750,30700,30750,30675,414
|
||||
20250429,101200,262055450,30700,30650,30700,30650,67
|
||||
20250429,101100,260001850,30650,30600,30700,30600,320
|
||||
20250429,101000,250195200,30650,30650,30650,30600,110
|
||||
20250429,100900,246823750,30650,30650,30650,30650,12
|
||||
20250429,100800,246455950,30600,30600,30600,30550,63
|
||||
20250429,100700,244528200,30650,30600,30650,30600,31
|
||||
20250429,100600,243579550,30650,30650,30650,30600,86
|
||||
20250429,100500,240944650,30600,30600,30600,30600,52
|
||||
20250429,100400,239353450,30550,30650,30650,30550,44
|
||||
20250429,100300,238008450,30600,30600,30600,30550,30
|
||||
20250429,100200,237090500,30550,30550,30550,30500,316
|
||||
20250429,100100,227436750,30500,30550,30550,30500,641
|
||||
20250429,100000,207886150,30550,30500,30550,30500,11
|
||||
20250429,095900,207550600,30550,30550,30550,30550,13
|
||||
20250429,095800,207153450,30500,30600,30600,30500,41
|
||||
20250429,095700,205902750,30550,30600,30600,30550,3
|
||||
20250429,095600,205811050,30550,30600,30600,30550,141
|
||||
20250429,095500,201502850,30550,30600,30600,30550,30
|
||||
20250429,095400,200586300,30550,30600,30600,30550,12
|
||||
20250429,095300,200219650,30600,30550,30600,30550,2
|
||||
20250429,095200,200158500,30600,30550,30600,30550,475
|
||||
20250429,095100,185639950,30550,30600,30600,30550,13
|
||||
20250429,095000,185242750,30550,30600,30600,30550,14
|
||||
20250429,094900,184814900,30600,30600,30600,30550,1028
|
||||
20250429,094800,153369100,30650,30600,30650,30600,7
|
||||
20250429,094700,153154850,30650,30650,30650,30650,101
|
||||
20250429,094600,150059200,30650,30650,30700,30650,36
|
||||
20250429,094500,148955150,30650,30650,30700,30650,35
|
||||
20250429,094400,147882350,30700,30650,30700,30650,81
|
||||
20250429,094300,145399650,30650,30700,30700,30650,12
|
||||
20250429,094200,145031800,30700,30650,30700,30650,49
|
||||
20250429,094100,143529250,30650,30700,30700,30650,3
|
||||
20250429,094000,143437250,30650,30650,30700,30650,56
|
||||
20250429,093900,141720800,30650,30650,30700,30650,72
|
||||
20250429,093800,139513450,30650,30650,30650,30650,7
|
||||
20250429,093700,139298900,30700,30700,30700,30700,43
|
||||
20250429,093600,137978800,30700,30700,30750,30700,536
|
||||
20250429,093500,121522100,30650,30650,30650,30650,31
|
||||
20250429,093400,120571950,30750,30700,30750,30600,329
|
||||
20250429,093300,110477900,30700,30550,30700,30550,745
|
||||
20250429,093200,87677750,30550,30550,30550,30550,14
|
||||
20250429,093100,87250050,30500,30600,30600,30500,4
|
||||
20250429,093000,87127750,30600,30550,30600,30550,256
|
||||
20250429,092900,79306750,30550,30550,30550,30500,112
|
||||
20250429,092800,75885200,30550,30500,30550,30500,24
|
||||
20250429,092700,75152100,30550,30450,30550,30400,391
|
||||
20250429,092600,63218150,30450,30450,30450,30400,28
|
||||
20250429,092500,62366150,30400,30450,30450,30400,8
|
||||
20250429,092400,62122600,30400,30450,30450,30400,123
|
||||
20250429,092300,58377300,30400,30400,30400,30400,32
|
||||
20250429,092200,57404500,30400,30400,30400,30400,11
|
||||
20250429,092100,57070100,30350,30400,30400,30350,111
|
||||
20250429,092000,53696200,30450,30450,30450,30450,0
|
||||
20250429,091900,53696200,30450,30400,30450,30400,44
|
||||
20250429,091800,52357950,30400,30400,30400,30400,10
|
||||
20250429,091700,52053950,30400,30400,30400,30400,0
|
||||
20250429,091600,52053950,30400,30450,30450,30400,65
|
||||
20250429,091500,50075550,30450,30325,30450,30325,256
|
||||
20250429,091400,42306050,30300,30300,30300,30300,12
|
||||
20250429,091300,41942450,30300,30300,30300,30300,12
|
||||
20250429,091200,41578850,30300,30350,30350,30300,17
|
||||
20250429,091100,41063600,30350,30350,30350,30300,38
|
||||
20250429,091000,39910900,30350,30400,30400,30350,105
|
||||
20250429,090900,36723550,30400,30400,30400,30400,1
|
||||
20250429,090800,36693150,30400,30350,30400,30350,218
|
||||
20250429,090700,30074250,30350,30350,30350,30300,224
|
||||
20250429,090600,23276650,30300,30400,30400,30300,535
|
||||
20250429,090500,7042450,30550,30550,30550,30550,2
|
||||
20250429,090400,6981350,30450,30500,30500,30450,66
|
||||
20250429,090300,4970300,30350,30350,30350,30350,0
|
||||
20250429,090200,4970300,30350,30350,30350,30350,0
|
||||
20250429,090100,4970300,30350,30350,30350,30350,0
|
||||
20250429,090000,4970300,30350,30300,30600,30300,164
|
||||
|
Reference in New Issue
Block a user