Update 2025-04-29 2740 candle_min
This commit is contained in:
663
124500/min/candle-20250429.csv
Normal file
663
124500/min/candle-20250429.csv
Normal file
@@ -0,0 +1,663 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,200100,1126692915,6520,6520,6520,6520,3827
|
||||
20250429,200000,1126692915,6520,6520,6520,6520,0
|
||||
20250429,195900,1126692915,6520,6520,6520,6520,0
|
||||
20250429,195800,1126692915,6520,6520,6520,6520,0
|
||||
20250429,195700,1126692915,6520,6520,6520,6520,0
|
||||
20250429,195600,1126692915,6520,6520,6520,6520,0
|
||||
20250429,195500,1126692915,6520,6520,6520,6520,0
|
||||
20250429,195400,1126692915,6520,6520,6520,6520,0
|
||||
20250429,195300,1126692915,6520,6520,6520,6520,0
|
||||
20250429,195200,1126692915,6520,6520,6520,6520,0
|
||||
20250429,195100,1126692915,6520,6520,6520,6520,0
|
||||
20250429,195000,1126692915,6520,6520,6520,6520,0
|
||||
20250429,194900,1126692915,6520,6520,6520,6520,0
|
||||
20250429,194800,1126692915,6520,6520,6520,6520,0
|
||||
20250429,194700,1126692915,6520,6520,6520,6520,0
|
||||
20250429,194600,1126692915,6520,6520,6520,6520,0
|
||||
20250429,194500,1126692915,6520,6520,6520,6520,0
|
||||
20250429,194400,1126692915,6520,6520,6520,6520,0
|
||||
20250429,194300,1126692915,6520,6520,6520,6520,0
|
||||
20250429,194200,1126692915,6520,6520,6520,6520,0
|
||||
20250429,194100,1126692915,6520,6520,6520,6520,0
|
||||
20250429,194000,1126692915,6520,6520,6520,6520,0
|
||||
20250429,193900,1126692915,6520,6520,6520,6520,0
|
||||
20250429,193800,1126692915,6520,6520,6520,6520,0
|
||||
20250429,193700,1126692915,6520,6520,6520,6520,0
|
||||
20250429,193600,1126692915,6520,6520,6520,6520,0
|
||||
20250429,193500,1126692915,6520,6520,6520,6520,0
|
||||
20250429,193400,1126692915,6520,6520,6520,6520,0
|
||||
20250429,193300,1126692915,6520,6520,6520,6520,0
|
||||
20250429,193200,1126692915,6520,6520,6520,6520,0
|
||||
20250429,193100,1126692915,6520,6520,6520,6520,3827
|
||||
20250429,193000,1126692915,6520,6520,6520,6520,0
|
||||
20250429,192900,1126692915,6520,6520,6520,6520,0
|
||||
20250429,192800,1126692915,6520,6520,6520,6520,0
|
||||
20250429,192700,1126692915,6520,6520,6520,6520,0
|
||||
20250429,192600,1126692915,6520,6520,6520,6520,0
|
||||
20250429,192500,1126692915,6520,6520,6520,6520,0
|
||||
20250429,192400,1126692915,6520,6520,6520,6520,0
|
||||
20250429,192300,1126692915,6520,6520,6520,6520,0
|
||||
20250429,192200,1126692915,6520,6520,6520,6520,0
|
||||
20250429,192100,1126692915,6520,6520,6520,6520,0
|
||||
20250429,192000,1126692915,6520,6520,6520,6520,0
|
||||
20250429,191900,1126692915,6520,6520,6520,6520,0
|
||||
20250429,191800,1126692915,6520,6520,6520,6520,0
|
||||
20250429,191700,1126692915,6520,6520,6520,6520,0
|
||||
20250429,191600,1126692915,6520,6520,6520,6520,0
|
||||
20250429,191500,1126692915,6520,6520,6520,6520,0
|
||||
20250429,191400,1126692915,6520,6520,6520,6520,0
|
||||
20250429,191300,1126692915,6520,6520,6520,6520,0
|
||||
20250429,191200,1126692915,6520,6520,6520,6520,0
|
||||
20250429,191100,1126692915,6520,6520,6520,6520,0
|
||||
20250429,191000,1126692915,6520,6520,6520,6520,0
|
||||
20250429,190900,1126692915,6520,6520,6520,6520,0
|
||||
20250429,190800,1126692915,6520,6520,6520,6520,0
|
||||
20250429,190700,1126692915,6520,6520,6520,6520,0
|
||||
20250429,190600,1126692915,6520,6520,6520,6520,0
|
||||
20250429,190500,1126692915,6520,6520,6520,6520,0
|
||||
20250429,190400,1126692915,6520,6520,6520,6520,0
|
||||
20250429,190300,1126692915,6520,6520,6520,6520,0
|
||||
20250429,190200,1126692915,6520,6520,6520,6520,0
|
||||
20250429,190100,1126692915,6520,6520,6520,6520,3827
|
||||
20250429,190000,1126692915,6520,6520,6520,6520,0
|
||||
20250429,185900,1126692915,6520,6520,6520,6520,0
|
||||
20250429,185800,1126692915,6520,6520,6520,6520,0
|
||||
20250429,185700,1126692915,6520,6520,6520,6520,0
|
||||
20250429,185600,1126692915,6520,6520,6520,6520,0
|
||||
20250429,185500,1126692915,6520,6520,6520,6520,0
|
||||
20250429,185400,1126692915,6520,6520,6520,6520,0
|
||||
20250429,185300,1126692915,6520,6520,6520,6520,0
|
||||
20250429,185200,1126692915,6520,6520,6520,6520,0
|
||||
20250429,185100,1126692915,6520,6520,6520,6520,0
|
||||
20250429,185000,1126692915,6520,6520,6520,6520,0
|
||||
20250429,184900,1126692915,6520,6520,6520,6520,0
|
||||
20250429,184800,1126692915,6520,6520,6520,6520,0
|
||||
20250429,184700,1126692915,6520,6520,6520,6520,0
|
||||
20250429,184600,1126692915,6520,6520,6520,6520,0
|
||||
20250429,184500,1126692915,6520,6520,6520,6520,0
|
||||
20250429,184400,1126692915,6520,6520,6520,6520,0
|
||||
20250429,184300,1126692915,6520,6520,6520,6520,0
|
||||
20250429,184200,1126692915,6520,6520,6520,6520,0
|
||||
20250429,184100,1126692915,6520,6520,6520,6520,0
|
||||
20250429,184000,1126692915,6520,6520,6520,6520,0
|
||||
20250429,183900,1126692915,6520,6520,6520,6520,0
|
||||
20250429,183800,1126692915,6520,6520,6520,6520,0
|
||||
20250429,183700,1126692915,6520,6520,6520,6520,0
|
||||
20250429,183600,1126692915,6520,6520,6520,6520,0
|
||||
20250429,183500,1126692915,6520,6520,6520,6520,0
|
||||
20250429,183400,1126692915,6520,6520,6520,6520,0
|
||||
20250429,183300,1126692915,6520,6520,6520,6520,0
|
||||
20250429,183200,1126692915,6520,6520,6520,6520,0
|
||||
20250429,183100,1126692915,6520,6520,6520,6520,3827
|
||||
20250429,183000,1126692915,6520,6520,6520,6520,0
|
||||
20250429,182900,1126692915,6520,6520,6520,6520,0
|
||||
20250429,182800,1126692915,6520,6520,6520,6520,0
|
||||
20250429,182700,1126692915,6520,6520,6520,6520,0
|
||||
20250429,182600,1126692915,6520,6520,6520,6520,0
|
||||
20250429,182500,1126692915,6520,6520,6520,6520,0
|
||||
20250429,182400,1126692915,6520,6520,6520,6520,0
|
||||
20250429,182300,1126692915,6520,6520,6520,6520,0
|
||||
20250429,182200,1126692915,6520,6520,6520,6520,0
|
||||
20250429,182100,1126692915,6520,6520,6520,6520,0
|
||||
20250429,182000,1126692915,6520,6520,6520,6520,0
|
||||
20250429,181900,1126692915,6520,6520,6520,6520,0
|
||||
20250429,181800,1126692915,6520,6520,6520,6520,0
|
||||
20250429,181700,1126692915,6520,6520,6520,6520,0
|
||||
20250429,181600,1126692915,6520,6520,6520,6520,0
|
||||
20250429,181500,1126692915,6520,6520,6520,6520,0
|
||||
20250429,181400,1126692915,6520,6520,6520,6520,0
|
||||
20250429,181300,1126692915,6520,6520,6520,6520,0
|
||||
20250429,181200,1126692915,6520,6520,6520,6520,0
|
||||
20250429,181100,1126692915,6520,6520,6520,6520,0
|
||||
20250429,181000,1126692915,6520,6520,6520,6520,0
|
||||
20250429,180900,1126692915,6520,6520,6520,6520,0
|
||||
20250429,180800,1126692915,6520,6520,6520,6520,0
|
||||
20250429,180700,1126692915,6520,6520,6520,6520,0
|
||||
20250429,180600,1126692915,6520,6520,6520,6520,0
|
||||
20250429,180500,1126692915,6520,6520,6520,6520,0
|
||||
20250429,180400,1126692915,6520,6520,6520,6520,0
|
||||
20250429,180300,1126692915,6520,6520,6520,6520,0
|
||||
20250429,180200,1126692915,6520,6520,6520,6520,0
|
||||
20250429,180100,1126692915,6520,6520,6520,6520,3827
|
||||
20250429,180000,1126692915,6520,6520,6520,6520,0
|
||||
20250429,175900,1126692915,6520,6520,6520,6520,0
|
||||
20250429,175800,1126692915,6520,6520,6520,6520,0
|
||||
20250429,175700,1126692915,6520,6520,6520,6520,0
|
||||
20250429,175600,1126692915,6520,6520,6520,6520,0
|
||||
20250429,175500,1126692915,6520,6520,6520,6520,0
|
||||
20250429,175400,1126692915,6520,6520,6520,6520,0
|
||||
20250429,175300,1126692915,6520,6520,6520,6520,0
|
||||
20250429,175200,1126692915,6520,6520,6520,6520,0
|
||||
20250429,175100,1126692915,6520,6520,6520,6520,0
|
||||
20250429,175000,1126692915,6520,6520,6520,6520,0
|
||||
20250429,174900,1126692915,6520,6520,6520,6520,0
|
||||
20250429,174800,1126692915,6520,6520,6520,6520,0
|
||||
20250429,174700,1126692915,6520,6520,6520,6520,0
|
||||
20250429,174600,1126692915,6520,6520,6520,6520,0
|
||||
20250429,174500,1126692915,6520,6520,6520,6520,0
|
||||
20250429,174400,1126692915,6520,6520,6520,6520,0
|
||||
20250429,174300,1126692915,6520,6520,6520,6520,0
|
||||
20250429,174200,1126692915,6520,6520,6520,6520,0
|
||||
20250429,174100,1126692915,6520,6520,6520,6520,0
|
||||
20250429,174000,1126692915,6520,6520,6520,6520,0
|
||||
20250429,173900,1126692915,6520,6520,6520,6520,0
|
||||
20250429,173800,1126692915,6520,6520,6520,6520,0
|
||||
20250429,173700,1126692915,6520,6520,6520,6520,0
|
||||
20250429,173600,1126692915,6520,6520,6520,6520,0
|
||||
20250429,173500,1126692915,6520,6520,6520,6520,0
|
||||
20250429,173400,1126692915,6520,6520,6520,6520,0
|
||||
20250429,173300,1126692915,6520,6520,6520,6520,0
|
||||
20250429,173200,1126692915,6520,6520,6520,6520,0
|
||||
20250429,173100,1126692915,6520,6520,6520,6520,3827
|
||||
20250429,173000,1126692915,6520,6520,6520,6520,0
|
||||
20250429,172900,1126692915,6520,6520,6520,6520,0
|
||||
20250429,172800,1126692915,6520,6520,6520,6520,0
|
||||
20250429,172700,1126692915,6520,6520,6520,6520,0
|
||||
20250429,172600,1126692915,6520,6520,6520,6520,0
|
||||
20250429,172500,1126692915,6520,6520,6520,6520,0
|
||||
20250429,172400,1126692915,6520,6520,6520,6520,0
|
||||
20250429,172300,1126692915,6520,6520,6520,6520,0
|
||||
20250429,172200,1126692915,6520,6520,6520,6520,0
|
||||
20250429,172100,1126692915,6520,6520,6520,6520,0
|
||||
20250429,172000,1126692915,6520,6520,6520,6520,0
|
||||
20250429,171900,1126692915,6520,6520,6520,6520,0
|
||||
20250429,171800,1126692915,6520,6520,6520,6520,0
|
||||
20250429,171700,1126692915,6520,6520,6520,6520,0
|
||||
20250429,171600,1126692915,6520,6520,6520,6520,0
|
||||
20250429,171500,1126692915,6520,6520,6520,6520,0
|
||||
20250429,171400,1126692915,6520,6520,6520,6520,0
|
||||
20250429,171300,1126692915,6520,6520,6520,6520,0
|
||||
20250429,171200,1126692915,6520,6520,6520,6520,0
|
||||
20250429,171100,1126692915,6520,6520,6520,6520,0
|
||||
20250429,171000,1126692915,6520,6520,6520,6520,0
|
||||
20250429,170900,1126692915,6520,6520,6520,6520,0
|
||||
20250429,170800,1126692915,6520,6520,6520,6520,0
|
||||
20250429,170700,1126692915,6520,6520,6520,6520,0
|
||||
20250429,170600,1126692915,6520,6520,6520,6520,0
|
||||
20250429,170500,1126692915,6520,6520,6520,6520,0
|
||||
20250429,170400,1126692915,6520,6520,6520,6520,0
|
||||
20250429,170300,1126692915,6520,6520,6520,6520,0
|
||||
20250429,170200,1126692915,6520,6520,6520,6520,0
|
||||
20250429,170100,1126692915,6520,6520,6520,6520,3827
|
||||
20250429,170000,1126692915,6520,6520,6520,6520,0
|
||||
20250429,165900,1126692915,6520,6520,6520,6520,0
|
||||
20250429,165800,1126692915,6520,6520,6520,6520,0
|
||||
20250429,165700,1126692915,6520,6520,6520,6520,0
|
||||
20250429,165600,1126692915,6520,6520,6520,6520,0
|
||||
20250429,165500,1126692915,6520,6520,6520,6520,0
|
||||
20250429,165400,1126692915,6520,6520,6520,6520,0
|
||||
20250429,165300,1126692915,6520,6520,6520,6520,0
|
||||
20250429,165200,1126692915,6520,6520,6520,6520,0
|
||||
20250429,165100,1126692915,6520,6520,6520,6520,0
|
||||
20250429,165000,1126692915,6520,6520,6520,6520,0
|
||||
20250429,164900,1126692915,6520,6520,6520,6520,0
|
||||
20250429,164800,1126692915,6520,6520,6520,6520,0
|
||||
20250429,164700,1126692915,6520,6520,6520,6520,0
|
||||
20250429,164600,1126692915,6520,6520,6520,6520,0
|
||||
20250429,164500,1126692915,6520,6520,6520,6520,0
|
||||
20250429,164400,1126692915,6520,6520,6520,6520,0
|
||||
20250429,164300,1126692915,6520,6520,6520,6520,0
|
||||
20250429,164200,1126692915,6520,6520,6520,6520,0
|
||||
20250429,164100,1126692915,6520,6520,6520,6520,0
|
||||
20250429,164000,1126692915,6520,6520,6520,6520,0
|
||||
20250429,163900,1126692915,6520,6520,6520,6520,0
|
||||
20250429,163800,1126692915,6520,6520,6520,6520,0
|
||||
20250429,163700,1126692915,6520,6520,6520,6520,0
|
||||
20250429,163600,1126692915,6520,6520,6520,6520,0
|
||||
20250429,163500,1126692915,6520,6520,6520,6520,0
|
||||
20250429,163400,1126692915,6520,6520,6520,6520,0
|
||||
20250429,163300,1126692915,6520,6520,6520,6520,0
|
||||
20250429,163200,1126692915,6520,6520,6520,6520,0
|
||||
20250429,163100,1126692915,6520,6520,6520,6520,3827
|
||||
20250429,163000,1126692915,6520,6520,6520,6520,0
|
||||
20250429,162900,1126692915,6520,6520,6520,6520,0
|
||||
20250429,162800,1126692915,6520,6520,6520,6520,0
|
||||
20250429,162700,1126692915,6520,6520,6520,6520,0
|
||||
20250429,162600,1126692915,6520,6520,6520,6520,0
|
||||
20250429,162500,1126692915,6520,6520,6520,6520,0
|
||||
20250429,162400,1126692915,6520,6520,6520,6520,0
|
||||
20250429,162300,1126692915,6520,6520,6520,6520,0
|
||||
20250429,162200,1126692915,6520,6520,6520,6520,0
|
||||
20250429,162100,1126692915,6520,6520,6520,6520,0
|
||||
20250429,162000,1126692915,6520,6520,6520,6520,0
|
||||
20250429,161900,1126692915,6520,6520,6520,6520,0
|
||||
20250429,161800,1126692915,6520,6520,6520,6520,0
|
||||
20250429,161700,1126692915,6520,6520,6520,6520,0
|
||||
20250429,161600,1126692915,6520,6520,6520,6520,0
|
||||
20250429,161500,1126692915,6520,6520,6520,6520,0
|
||||
20250429,161400,1126692915,6520,6520,6520,6520,0
|
||||
20250429,161300,1126692915,6520,6520,6520,6520,0
|
||||
20250429,161200,1126692915,6520,6520,6520,6520,0
|
||||
20250429,161100,1126692915,6520,6520,6520,6520,0
|
||||
20250429,161000,1126692915,6520,6520,6520,6520,0
|
||||
20250429,160900,1126692915,6520,6520,6520,6520,0
|
||||
20250429,160800,1126692915,6520,6520,6520,6520,0
|
||||
20250429,160700,1126692915,6520,6520,6520,6520,0
|
||||
20250429,160600,1126692915,6520,6520,6520,6520,0
|
||||
20250429,160500,1126692915,6520,6520,6520,6520,0
|
||||
20250429,160400,1126692915,6520,6520,6520,6520,0
|
||||
20250429,160300,1126692915,6520,6520,6520,6520,0
|
||||
20250429,160200,1126692915,6520,6520,6520,6520,0
|
||||
20250429,160100,1126692915,6520,6520,6520,6520,3827
|
||||
20250429,160000,1126692915,6520,6520,6520,6520,0
|
||||
20250429,155900,1126692915,6520,6520,6520,6520,0
|
||||
20250429,155800,1126692915,6520,6520,6520,6520,0
|
||||
20250429,155700,1126692915,6520,6520,6520,6520,0
|
||||
20250429,155600,1126692915,6520,6520,6520,6520,0
|
||||
20250429,155500,1126692915,6520,6520,6520,6520,0
|
||||
20250429,155400,1126692915,6520,6520,6520,6520,0
|
||||
20250429,155300,1126692915,6520,6520,6520,6520,0
|
||||
20250429,155200,1126692915,6520,6520,6520,6520,0
|
||||
20250429,155100,1126692915,6520,6520,6520,6520,0
|
||||
20250429,155000,1126692915,6520,6520,6520,6520,0
|
||||
20250429,154900,1126692915,6520,6520,6520,6520,0
|
||||
20250429,154800,1126692915,6520,6520,6520,6520,0
|
||||
20250429,154700,1126692915,6520,6520,6520,6520,0
|
||||
20250429,154600,1126692915,6520,6520,6520,6520,0
|
||||
20250429,154500,1126692915,6520,6520,6520,6520,0
|
||||
20250429,154400,1126692915,6520,6520,6520,6520,0
|
||||
20250429,154300,1126692915,6520,6520,6520,6520,0
|
||||
20250429,154200,1126692915,6520,6520,6520,6520,0
|
||||
20250429,154100,1126692915,6520,6520,6520,6520,0
|
||||
20250429,154000,1126692915,6520,6520,6520,6520,0
|
||||
20250429,153900,1126692915,6520,6520,6520,6520,0
|
||||
20250429,153800,1126692915,6520,6520,6520,6520,0
|
||||
20250429,153700,1126692915,6520,6520,6520,6520,0
|
||||
20250429,153600,1126692915,6520,6520,6520,6520,0
|
||||
20250429,153500,1126692915,6520,6520,6520,6520,0
|
||||
20250429,153400,1126692915,6520,6520,6520,6520,0
|
||||
20250429,153300,1126692915,6520,6520,6520,6520,0
|
||||
20250429,153200,1126692915,6520,6520,6520,6520,0
|
||||
20250429,153100,1126692915,6520,6520,6520,6520,3827
|
||||
20250429,153000,1126692915,6520,6520,6520,6520,3827
|
||||
20250429,152900,1101740875,6510,6510,6510,6510,0
|
||||
20250429,152800,1101740875,6510,6510,6510,6510,0
|
||||
20250429,152700,1101740875,6510,6510,6510,6510,0
|
||||
20250429,152600,1101740875,6510,6510,6510,6510,0
|
||||
20250429,152500,1101740875,6510,6510,6510,6510,0
|
||||
20250429,152400,1101740875,6510,6510,6510,6510,0
|
||||
20250429,152300,1101740875,6510,6510,6510,6510,0
|
||||
20250429,152200,1101740875,6510,6510,6510,6510,0
|
||||
20250429,152100,1101740875,6510,6510,6510,6510,0
|
||||
20250429,152000,1101740875,6510,6510,6510,6510,0
|
||||
20250429,151900,1101740875,6510,6510,6520,6510,1945
|
||||
20250429,151800,1089066905,6510,6510,6530,6510,6820
|
||||
20250429,151700,1044653025,6510,6500,6510,6500,1898
|
||||
20250429,151600,1032307835,6500,6490,6500,6490,289
|
||||
20250429,151500,1030431355,6500,6490,6500,6490,869
|
||||
20250429,151400,1024788035,6490,6460,6490,6460,4049
|
||||
20250429,151300,998603595,6450,6450,6450,6450,295
|
||||
20250429,151200,996700845,6450,6450,6450,6450,25
|
||||
20250429,151100,996539595,6450,6450,6450,6450,76
|
||||
20250429,151000,996049395,6460,6460,6460,6460,30
|
||||
20250429,150900,995855595,6460,6450,6460,6450,2
|
||||
20250429,150800,995842685,6460,6460,6460,6450,102
|
||||
20250429,150700,995184765,6450,6450,6450,6450,70
|
||||
20250429,150600,994733265,6450,6450,6460,6450,143
|
||||
20250429,150500,993810905,6450,6440,6450,6440,164
|
||||
20250429,150400,992753205,6450,6450,6450,6450,354
|
||||
20250429,150300,990469905,6450,6450,6450,6450,23
|
||||
20250429,150200,990321555,6460,6460,6460,6450,260
|
||||
20250429,150100,988644515,6460,6460,6460,6460,75
|
||||
20250429,150000,988160015,6450,6450,6450,6450,374
|
||||
20250429,145900,985747715,6450,6450,6450,6450,1
|
||||
20250429,145800,985741265,6450,6450,6450,6450,30
|
||||
20250429,145700,985547765,6460,6460,6460,6460,1
|
||||
20250429,145600,985541305,6460,6450,6460,6450,294
|
||||
20250429,145500,983644995,6450,6460,6460,6450,859
|
||||
20250429,145400,978102425,6450,6450,6450,6450,382
|
||||
20250429,145300,975638525,6450,6450,6450,6450,30
|
||||
20250429,145200,975445025,6450,6440,6450,6440,594
|
||||
20250429,145100,971617335,6450,6450,6450,6450,216
|
||||
20250429,145000,970224135,6460,6470,6470,6460,70
|
||||
20250429,144900,969771925,6460,6460,6460,6460,155
|
||||
20250429,144800,968770625,6470,6470,6470,6470,103
|
||||
20250429,144700,968104215,6470,6480,6480,6470,14
|
||||
20250429,144600,968013595,6480,6480,6480,6480,0
|
||||
20250429,144500,968013595,6480,6480,6480,6480,1
|
||||
20250429,144400,968007115,6470,6470,6470,6470,183
|
||||
20250429,144300,966823105,6470,6470,6470,6470,5
|
||||
20250429,144200,966790755,6470,6460,6470,6460,207
|
||||
20250429,144100,965452095,6460,6460,6460,6460,5
|
||||
20250429,144000,965419795,6480,6480,6480,6480,0
|
||||
20250429,143900,965419795,6480,6470,6480,6470,16
|
||||
20250429,143800,965316265,6470,6470,6470,6470,65
|
||||
20250429,143700,964895715,6480,6460,6480,6460,42
|
||||
20250429,143600,964623785,6460,6450,6460,6450,85
|
||||
20250429,143500,964075035,6480,6470,6480,6470,26
|
||||
20250429,143400,963906805,6480,6480,6480,6480,0
|
||||
20250429,143300,963906805,6480,6480,6480,6480,0
|
||||
20250429,143200,963906805,6480,6480,6480,6440,1037
|
||||
20250429,143100,957202475,6490,6490,6490,6480,56
|
||||
20250429,143000,956839045,6480,6480,6480,6480,64
|
||||
20250429,142900,956424325,6490,6490,6490,6490,935
|
||||
20250429,142800,950356175,6490,6490,6490,6480,156
|
||||
20250429,142700,949343745,6490,6490,6490,6490,296
|
||||
20250429,142600,947422705,6490,6480,6490,6480,1617
|
||||
20250429,142500,936944525,6490,6490,6490,6480,537
|
||||
20250429,142400,933459755,6500,6500,6500,6500,8
|
||||
20250429,142300,933407755,6500,6500,6500,6500,0
|
||||
20250429,142200,933407755,6500,6500,6500,6500,38
|
||||
20250429,142100,933160755,6500,6490,6500,6490,238
|
||||
20250429,142000,931616125,6500,6500,6500,6500,0
|
||||
20250429,141900,931616125,6500,6490,6500,6490,52
|
||||
20250429,141800,931278625,6490,6500,6500,6490,35
|
||||
20250429,141700,931051275,6490,6480,6490,6480,714
|
||||
20250429,141600,926419655,6470,6490,6490,6470,945
|
||||
20250429,141500,920287105,6500,6500,6500,6500,0
|
||||
20250429,141400,920287105,6500,6500,6500,6500,1
|
||||
20250429,141300,920280605,6490,6500,6500,6490,506
|
||||
20250429,141200,916996505,6500,6500,6500,6500,0
|
||||
20250429,141100,916996505,6500,6500,6500,6500,0
|
||||
20250429,141000,916996505,6500,6490,6510,6490,251
|
||||
20250429,140900,915366995,6510,6490,6510,6490,103
|
||||
20250429,140800,914698475,6500,6500,6500,6480,1001
|
||||
20250429,140700,908204995,6500,6510,6510,6500,242
|
||||
20250429,140600,906631985,6500,6510,6510,6500,275
|
||||
20250429,140500,904843605,6510,6500,6510,6500,3453
|
||||
20250429,140400,882383925,6490,6470,6500,6470,1826
|
||||
20250429,140300,870540805,6470,6450,6470,6450,1112
|
||||
20250429,140200,863348245,6460,6450,6460,6450,31
|
||||
20250429,140100,863148285,6470,6460,6470,6460,200
|
||||
20250429,140000,861855845,6460,6460,6460,6450,522
|
||||
20250429,135900,858485255,6460,6450,6460,6450,160
|
||||
20250429,135800,857452155,6460,6470,6470,6460,422
|
||||
20250429,135700,854725235,6460,6450,6460,6450,3574
|
||||
20250429,135600,831643335,6450,6450,6450,6450,19
|
||||
20250429,135500,831520785,6430,6430,6430,6430,0
|
||||
20250429,135400,831520785,6430,6430,6430,6430,425
|
||||
20250429,135300,828788035,6460,6440,6460,6440,5298
|
||||
20250429,135200,794628565,6440,6440,6440,6440,304
|
||||
20250429,135100,792670805,6440,6430,6440,6430,43
|
||||
20250429,135000,792394185,6430,6420,6440,6420,1033
|
||||
20250429,134900,785751965,6430,6430,6430,6430,0
|
||||
20250429,134800,785751965,6430,6430,6430,6430,1
|
||||
20250429,134700,785745535,6420,6420,6420,6420,479
|
||||
20250429,134600,782670355,6420,6420,6420,6420,0
|
||||
20250429,134500,782670355,6420,6410,6420,6410,700
|
||||
20250429,134400,778178355,6420,6420,6420,6420,77
|
||||
20250429,134300,777684015,6430,6430,6430,6430,1
|
||||
20250429,134200,777677585,6410,6410,6410,6410,0
|
||||
20250429,134100,777677585,6410,6410,6410,6410,18
|
||||
20250429,134000,777562205,6420,6420,6420,6420,418
|
||||
20250429,133900,774878645,6420,6410,6420,6410,259
|
||||
20250429,133800,773217125,6420,6420,6420,6420,38
|
||||
20250429,133700,772973165,6420,6420,6420,6420,35
|
||||
20250429,133600,772748465,6420,6420,6430,6410,1068
|
||||
20250429,133500,765886755,6420,6420,6420,6420,0
|
||||
20250429,133400,765886755,6420,6420,6420,6420,2
|
||||
20250429,133300,765873915,6420,6410,6420,6410,74
|
||||
20250429,133200,765399565,6420,6420,6420,6420,23
|
||||
20250429,133100,765251905,6420,6420,6420,6410,658
|
||||
20250429,133000,761027595,6420,6420,6420,6420,1041
|
||||
20250429,132900,754344375,6420,6420,6420,6420,112
|
||||
20250429,132800,753625335,6420,6390,6420,6390,6092
|
||||
20250429,132700,714607715,6390,6390,6390,6390,0
|
||||
20250429,132600,714607715,6390,6390,6390,6390,147
|
||||
20250429,132500,713668385,6400,6390,6400,6390,35
|
||||
20250429,132400,713444695,6390,6390,6390,6390,100
|
||||
20250429,132300,712805695,6390,6380,6390,6380,325
|
||||
20250429,132200,710730625,6380,6380,6380,6380,0
|
||||
20250429,132100,710730625,6380,6380,6380,6380,209
|
||||
20250429,132000,709397205,6390,6390,6390,6390,0
|
||||
20250429,131900,709397205,6390,6380,6390,6380,656
|
||||
20250429,131800,705206925,6390,6390,6390,6390,410
|
||||
20250429,131700,702587025,6380,6380,6380,6380,39
|
||||
20250429,131600,702338205,6380,6380,6390,6380,119
|
||||
20250429,131500,701578975,6380,6380,6380,6380,8
|
||||
20250429,131400,701527935,6390,6390,6390,6390,17
|
||||
20250429,131300,701419305,6390,6390,6390,6390,153
|
||||
20250429,131200,700441635,6390,6390,6390,6390,16
|
||||
20250429,131100,700339395,6390,6380,6390,6380,1500
|
||||
20250429,131000,690755395,6390,6390,6390,6390,0
|
||||
20250429,130900,690755395,6390,6370,6390,6360,901
|
||||
20250429,130800,685021935,6390,6390,6390,6390,1
|
||||
20250429,130700,685015545,6380,6380,6380,6370,148
|
||||
20250429,130600,684071315,6390,6390,6390,6390,1
|
||||
20250429,130500,684064925,6390,6390,6390,6390,0
|
||||
20250429,130400,684064925,6390,6390,6390,6390,1
|
||||
20250429,130300,684058535,6380,6380,6380,6380,9
|
||||
20250429,130200,684001115,6380,6380,6380,6380,123
|
||||
20250429,130100,683216375,6380,6380,6380,6380,1
|
||||
20250429,130000,683209995,6370,6370,6370,6370,0
|
||||
20250429,125900,683209995,6370,6370,6370,6370,1198
|
||||
20250429,125800,675578735,6360,6360,6360,6360,0
|
||||
20250429,125700,675578735,6360,6370,6370,6360,123
|
||||
20250429,125600,674796225,6360,6360,6360,6360,1
|
||||
20250429,125500,674789865,6370,6370,6370,6370,5
|
||||
20250429,125400,674758015,6370,6370,6370,6370,0
|
||||
20250429,125300,674758015,6370,6370,6370,6370,5
|
||||
20250429,125200,674726165,6370,6370,6370,6370,0
|
||||
20250429,125100,674726165,6370,6370,6370,6370,204
|
||||
20250429,125000,673426685,6370,6370,6370,6350,1018
|
||||
20250429,124900,666960595,6370,6370,6370,6370,172
|
||||
20250429,124800,665864955,6370,6370,6370,6370,3
|
||||
20250429,124700,665845845,6370,6370,6370,6370,10
|
||||
20250429,124600,665782145,6370,6370,6370,6370,0
|
||||
20250429,124500,665782145,6370,6370,6370,6370,0
|
||||
20250429,124400,665782145,6370,6380,6380,6370,61
|
||||
20250429,124300,665393565,6380,6380,6380,6380,210
|
||||
20250429,124200,664053765,6370,6380,6380,6370,3
|
||||
20250429,124100,664034645,6380,6380,6380,6380,1
|
||||
20250429,124000,664028265,6380,6380,6380,6380,0
|
||||
20250429,123900,664028265,6380,6380,6380,6380,164
|
||||
20250429,123800,662981945,6380,6380,6380,6380,7
|
||||
20250429,123700,662937285,6380,6380,6380,6380,0
|
||||
20250429,123600,662937285,6380,6380,6380,6380,0
|
||||
20250429,123500,662937285,6380,6380,6380,6380,0
|
||||
20250429,123400,662937285,6380,6380,6380,6380,41
|
||||
20250429,123300,662675705,6380,6380,6380,6380,0
|
||||
20250429,123200,662675705,6380,6380,6380,6380,1
|
||||
20250429,123100,662669325,6370,6370,6370,6370,0
|
||||
20250429,123000,662669325,6370,6370,6370,6370,0
|
||||
20250429,122900,662669325,6370,6370,6370,6370,69
|
||||
20250429,122800,662229795,6360,6360,6360,6360,0
|
||||
20250429,122700,662229795,6360,6360,6360,6360,34
|
||||
20250429,122600,662013555,6360,6360,6360,6360,32
|
||||
20250429,122500,661810035,6360,6360,6360,6360,30
|
||||
20250429,122400,661619235,6360,6360,6360,6360,0
|
||||
20250429,122300,661619235,6360,6360,6360,6360,50
|
||||
20250429,122200,661301235,6380,6380,6380,6380,0
|
||||
20250429,122100,661301235,6380,6380,6380,6380,0
|
||||
20250429,122000,661301235,6380,6360,6380,6360,199
|
||||
20250429,121900,660035575,6360,6380,6390,6360,307
|
||||
20250429,121800,658078055,6380,6380,6380,6380,0
|
||||
20250429,121700,658078055,6380,6380,6380,6380,0
|
||||
20250429,121600,658078055,6380,6380,6380,6380,1
|
||||
20250429,121500,658071675,6380,6380,6380,6380,0
|
||||
20250429,121400,658071675,6380,6380,6380,6380,5
|
||||
20250429,121300,658039775,6370,6370,6370,6370,100
|
||||
20250429,121200,657402775,6370,6370,6370,6370,138
|
||||
20250429,121100,656523715,6390,6390,6390,6390,0
|
||||
20250429,121000,656523715,6390,6390,6390,6390,1
|
||||
20250429,120900,656517325,6370,6370,6370,6370,0
|
||||
20250429,120800,656517325,6370,6370,6370,6365,1968
|
||||
20250429,120700,643986165,6380,6380,6380,6380,27
|
||||
20250429,120600,643813905,6380,6380,6380,6380,0
|
||||
20250429,120500,643813905,6380,6380,6380,6380,93
|
||||
20250429,120400,643220565,6370,6370,6370,6370,2
|
||||
20250429,120300,643207825,6380,6380,6380,6380,0
|
||||
20250429,120200,643207825,6380,6380,6380,6380,20
|
||||
20250429,120100,643080225,6390,6390,6390,6390,1521
|
||||
20250429,120000,633361035,6400,6400,6400,6400,0
|
||||
20250429,115900,633361035,6400,6400,6400,6390,404
|
||||
20250429,115800,630778665,6410,6410,6410,6410,44
|
||||
20250429,115700,630496625,6410,6410,6410,6410,0
|
||||
20250429,115600,630496625,6410,6410,6410,6410,0
|
||||
20250429,115500,630496625,6410,6410,6410,6410,4
|
||||
20250429,115400,630470985,6410,6410,6410,6410,0
|
||||
20250429,115300,630470985,6410,6380,6410,6380,1259
|
||||
20250429,115200,622416925,6400,6400,6400,6400,2
|
||||
20250429,115100,622404125,6380,6390,6390,6380,156
|
||||
20250429,115000,621407325,6400,6400,6400,6400,140
|
||||
20250429,114900,620511325,6400,6400,6400,6400,323
|
||||
20250429,114800,618444125,6400,6400,6400,6400,0
|
||||
20250429,114700,618444125,6400,6400,6400,6400,0
|
||||
20250429,114600,618444125,6400,6390,6400,6390,1737
|
||||
20250429,114500,607335575,6380,6380,6380,6380,0
|
||||
20250429,114400,607335575,6380,6380,6380,6380,519
|
||||
20250429,114300,604024355,6380,6380,6380,6380,0
|
||||
20250429,114200,604024355,6380,6360,6380,6360,101
|
||||
20250429,114100,603381975,6380,6370,6380,6370,29
|
||||
20250429,114000,603197135,6370,6370,6370,6370,18
|
||||
20250429,113900,603082475,6360,6360,6360,6360,0
|
||||
20250429,113800,603082475,6360,6370,6370,6360,500
|
||||
20250429,113700,599900655,6380,6380,6380,6380,0
|
||||
20250429,113600,599900655,6380,6380,6380,6380,0
|
||||
20250429,113500,599900655,6380,6380,6380,6380,0
|
||||
20250429,113400,599900655,6380,6380,6380,6380,50
|
||||
20250429,113300,599581655,6380,6380,6380,6380,36
|
||||
20250429,113200,599351975,6380,6380,6380,6380,1
|
||||
20250429,113100,599345595,6370,6370,6370,6370,10
|
||||
20250429,113000,599281895,6380,6380,6380,6380,0
|
||||
20250429,112900,599281895,6380,6380,6380,6380,5
|
||||
20250429,112800,599249995,6380,6390,6390,6380,315
|
||||
20250429,112700,597240275,6390,6390,6390,6390,752
|
||||
20250429,112600,592434995,6390,6400,6400,6390,152
|
||||
20250429,112500,591463685,6410,6380,6410,6380,1894
|
||||
20250429,112400,579345715,6380,6370,6380,6370,730
|
||||
20250429,112300,574688365,6380,6400,6400,6380,233
|
||||
20250429,112200,573199255,6400,6380,6400,6380,4491
|
||||
20250429,112100,544489005,6380,6380,6380,6380,7
|
||||
20250429,112000,544444345,6380,6380,6380,6380,530
|
||||
20250429,111900,541062945,6380,6370,6380,6370,318
|
||||
20250429,111800,539034205,6380,6380,6380,6380,362
|
||||
20250429,111700,536724645,6380,6380,6380,6370,967
|
||||
20250429,111600,530555685,6370,6360,6370,6360,892
|
||||
20250429,111500,524874115,6360,6350,6360,6340,3459
|
||||
20250429,111400,502888465,6350,6350,6350,6330,829
|
||||
20250429,111300,497624355,6350,6350,6350,6350,29
|
||||
20250429,111200,497440205,6350,6350,6350,6350,0
|
||||
20250429,111100,497440205,6350,6350,6350,6350,34
|
||||
20250429,111000,497224305,6340,6330,6340,6330,5423
|
||||
20250429,110900,462892615,6330,6330,6330,6330,0
|
||||
20250429,110800,462892615,6330,6350,6350,6330,29
|
||||
20250429,110700,462709025,6340,6340,6340,6340,0
|
||||
20250429,110600,462709025,6340,6340,6340,6340,103
|
||||
20250429,110500,462056005,6340,6340,6340,6340,0
|
||||
20250429,110400,462056005,6340,6330,6340,6330,40
|
||||
20250429,110300,461802415,6330,6330,6330,6330,10
|
||||
20250429,110200,461739115,6330,6330,6330,6330,0
|
||||
20250429,110100,461739115,6330,6350,6350,6330,102
|
||||
20250429,110000,461092925,6350,6350,6350,6350,50
|
||||
20250429,105900,460775425,6350,6350,6350,6350,50
|
||||
20250429,105800,460457925,6350,6350,6350,6350,836
|
||||
20250429,105700,455149325,6350,6330,6350,6330,2536
|
||||
20250429,105600,439053035,6340,6310,6340,6310,1379
|
||||
20250429,105500,430328155,6320,6310,6320,6310,138
|
||||
20250429,105400,429457175,6310,6310,6310,6310,67
|
||||
20250429,105300,429034405,6290,6290,6290,6290,141
|
||||
20250429,105200,428147515,6310,6290,6310,6290,186
|
||||
20250429,105100,426976405,6320,6320,6320,6320,70
|
||||
20250429,105000,426534005,6320,6300,6320,6300,2988
|
||||
20250429,104900,407673155,6300,6280,6300,6280,2698
|
||||
20250429,104800,390688155,6280,6270,6280,6270,358
|
||||
20250429,104700,388443485,6280,6280,6280,6280,0
|
||||
20250429,104600,388443485,6280,6260,6280,6260,2091
|
||||
20250429,104500,375320305,6270,6270,6270,6270,523
|
||||
20250429,104400,372041095,6260,6260,6265,6260,911
|
||||
20250429,104300,366338230,6260,6260,6260,6260,20
|
||||
20250429,104200,366213030,6260,6250,6260,6250,268
|
||||
20250429,104100,364535450,6250,6250,6250,6250,23
|
||||
20250429,104000,364391700,6260,6260,6260,6260,73
|
||||
20250429,103900,363934720,6240,6260,6260,6240,24
|
||||
20250429,103800,363784940,6250,6250,6250,6250,39
|
||||
20250429,103700,363541190,6250,6250,6250,6250,0
|
||||
20250429,103600,363541190,6250,6250,6250,6250,900
|
||||
20250429,103500,357916190,6250,6250,6250,6250,400
|
||||
20250429,103400,355416190,6250,6230,6250,6230,38
|
||||
20250429,103300,355179380,6230,6230,6230,6230,2
|
||||
20250429,103200,355166920,6250,6250,6250,6250,0
|
||||
20250429,103100,355166920,6250,6220,6250,6220,1036
|
||||
20250429,103000,348695270,6200,6200,6200,6200,0
|
||||
20250429,102900,348695270,6200,6210,6210,6190,2451
|
||||
20250429,102800,333507440,6210,6210,6210,6210,505
|
||||
20250429,102700,330371390,6240,6210,6240,6210,64
|
||||
20250429,102600,329973920,6240,6240,6240,6240,0
|
||||
20250429,102500,329973920,6240,6210,6240,6210,1054
|
||||
20250429,102400,323428430,6210,6240,6240,6200,2371
|
||||
20250429,102300,308702660,6250,6250,6250,6250,1
|
||||
20250429,102200,308696410,6240,6240,6250,6240,156
|
||||
20250429,102100,307722960,6230,6230,6230,6230,180
|
||||
20250429,102000,306601560,6230,6250,6250,6230,82
|
||||
20250429,101900,306090680,6240,6240,6240,6240,54
|
||||
20250429,101800,305753720,6240,6240,6240,6240,0
|
||||
20250429,101700,305753720,6240,6240,6240,6240,10
|
||||
20250429,101600,305691320,6240,6240,6240,6240,1
|
||||
20250429,101500,305685080,6250,6250,6250,6250,0
|
||||
20250429,101400,305685080,6250,6220,6250,6210,101
|
||||
20250429,101300,305057510,6250,6250,6250,6250,1
|
||||
20250429,101200,305051260,6210,6220,6220,6210,141
|
||||
20250429,101100,304175380,6220,6220,6220,6220,72
|
||||
20250429,101000,303727540,6220,6230,6230,6210,306
|
||||
20250429,100900,301826900,6220,6240,6250,6210,1083
|
||||
20250429,100800,295079310,6260,6240,6260,6240,553
|
||||
20250429,100700,291623370,6230,6220,6230,6210,505
|
||||
20250429,100600,288485480,6230,6230,6230,6230,271
|
||||
20250429,100500,286797150,6230,6230,6230,6200,21
|
||||
20250429,100400,286666590,6200,6240,6240,6190,2720
|
||||
20250429,100300,269790170,6260,6250,6260,6250,175
|
||||
20250429,100200,268696180,6260,6260,6260,6260,0
|
||||
20250429,100100,268696180,6260,6260,6260,6260,0
|
||||
20250429,100000,268696180,6260,6260,6260,6260,0
|
||||
20250429,095900,268696180,6260,6250,6260,6220,6654
|
||||
20250429,095800,227220560,6250,6250,6250,6250,1
|
||||
20250429,095700,227214310,6240,6240,6240,6240,49
|
||||
20250429,095600,226908550,6230,6250,6250,6230,28
|
||||
20250429,095500,226734010,6250,6250,6250,6250,0
|
||||
20250429,095400,226734010,6250,6250,6250,6250,0
|
||||
20250429,095300,226734010,6250,6250,6250,6250,1
|
||||
20250429,095200,226727760,6220,6220,6220,6220,0
|
||||
20250429,095100,226727760,6220,6220,6220,6220,136
|
||||
20250429,095000,225881840,6250,6250,6250,6250,789
|
||||
20250429,094900,220950590,6250,6250,6250,6250,0
|
||||
20250429,094800,220950590,6250,6230,6250,6230,375
|
||||
20250429,094700,218609660,6210,6220,6220,6210,459
|
||||
20250429,094600,215754890,6220,6230,6230,6220,638
|
||||
20250429,094500,211782910,6250,6250,6250,6250,231
|
||||
20250429,094400,210339160,6220,6240,6250,6220,418
|
||||
20250429,094300,207730840,6240,6220,6240,6220,250
|
||||
20250429,094200,206173380,6220,6230,6230,6220,102
|
||||
20250429,094100,205538920,6220,6230,6230,6220,426
|
||||
20250429,094000,202885260,6240,6240,6240,6240,8
|
||||
20250429,093900,202835340,6240,6240,6240,6240,205
|
||||
20250429,093800,201556140,6240,6250,6250,6230,577
|
||||
20250429,093700,197956030,6260,6260,6260,6250,242
|
||||
20250429,093600,196442520,6270,6270,6270,6270,0
|
||||
20250429,093500,196442520,6270,6270,6270,6270,82
|
||||
20250429,093400,195928380,6280,6250,6280,6250,1246
|
||||
20250429,093300,188130070,6250,6250,6250,6250,133
|
||||
20250429,093200,187298820,6250,6250,6250,6230,33
|
||||
20250429,093100,187093190,6260,6250,6260,6250,45
|
||||
20250429,093000,186811930,6250,6250,6250,6240,42
|
||||
20250429,092900,186549590,6260,6220,6260,6200,419
|
||||
20250429,092800,183943990,6230,6210,6230,6190,431
|
||||
20250429,092700,181274260,6200,6190,6200,6190,296
|
||||
20250429,092600,179440660,6200,6210,6210,6200,459
|
||||
20250429,092500,176591730,6220,6220,6220,6210,446
|
||||
20250429,092400,173821710,6220,6210,6220,6210,42
|
||||
20250429,092300,173560480,6220,6250,6250,6190,6358
|
||||
20250429,092200,134118100,6250,6230,6250,6210,691
|
||||
20250429,092100,129826690,6210,6230,6250,6200,2489
|
||||
20250429,092000,114390870,6230,6220,6230,6210,1014
|
||||
20250429,091900,108093520,6250,6220,6250,6210,2049
|
||||
20250429,091800,95360440,6230,6230,6230,6220,773
|
||||
20250429,091700,90547400,6230,6250,6250,6230,51
|
||||
20250429,091600,90229140,6260,6260,6260,6260,0
|
||||
20250429,091500,90229140,6260,6260,6260,6260,0
|
||||
20250429,091400,90229140,6260,6250,6260,6240,1038
|
||||
20250429,091300,83751900,6250,6250,6270,6250,649
|
||||
20250429,091200,79695630,6270,6280,6280,6270,1132
|
||||
20250429,091100,72593560,6300,6290,6300,6280,110
|
||||
20250429,091000,71902710,6300,6290,6300,6270,3213
|
||||
20250429,090900,51663320,6290,6290,6290,6290,1
|
||||
20250429,090800,51657030,6270,6260,6280,6260,596
|
||||
20250429,090700,47926010,6270,6270,6270,6260,385
|
||||
20250429,090600,45515800,6270,6260,6290,6250,1465
|
||||
20250429,090500,36346830,6270,6290,6290,6260,1062
|
||||
20250429,090400,29685600,6290,6270,6290,6270,1586
|
||||
20250429,090300,19719900,6270,6275,6280,6240,2047
|
||||
20250429,090200,6919150,6280,6270,6290,6270,96
|
||||
20250429,090100,6316270,6260,6290,6300,6260,337
|
||||
20250429,090000,4202880,6300,6300,6300,6260,618
|
||||
|
Reference in New Issue
Block a user