Update 2025-04-29 2740 candle_min
This commit is contained in:
663
126560/min/candle-20250429.csv
Normal file
663
126560/min/candle-20250429.csv
Normal file
@@ -0,0 +1,663 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,200100,321712955,2865,2865,2865,2865,5769
|
||||
20250429,200000,321712955,2865,2865,2865,2865,0
|
||||
20250429,195900,321712955,2865,2865,2865,2865,0
|
||||
20250429,195800,321712955,2865,2865,2865,2865,0
|
||||
20250429,195700,321712955,2865,2865,2865,2865,0
|
||||
20250429,195600,321712955,2865,2865,2865,2865,0
|
||||
20250429,195500,321712955,2865,2865,2865,2865,0
|
||||
20250429,195400,321712955,2865,2865,2865,2865,0
|
||||
20250429,195300,321712955,2865,2865,2865,2865,0
|
||||
20250429,195200,321712955,2865,2865,2865,2865,0
|
||||
20250429,195100,321712955,2865,2865,2865,2865,0
|
||||
20250429,195000,321712955,2865,2865,2865,2865,0
|
||||
20250429,194900,321712955,2865,2865,2865,2865,0
|
||||
20250429,194800,321712955,2865,2865,2865,2865,0
|
||||
20250429,194700,321712955,2865,2865,2865,2865,0
|
||||
20250429,194600,321712955,2865,2865,2865,2865,0
|
||||
20250429,194500,321712955,2865,2865,2865,2865,0
|
||||
20250429,194400,321712955,2865,2865,2865,2865,0
|
||||
20250429,194300,321712955,2865,2865,2865,2865,0
|
||||
20250429,194200,321712955,2865,2865,2865,2865,0
|
||||
20250429,194100,321712955,2865,2865,2865,2865,0
|
||||
20250429,194000,321712955,2865,2865,2865,2865,0
|
||||
20250429,193900,321712955,2865,2865,2865,2865,0
|
||||
20250429,193800,321712955,2865,2865,2865,2865,0
|
||||
20250429,193700,321712955,2865,2865,2865,2865,0
|
||||
20250429,193600,321712955,2865,2865,2865,2865,0
|
||||
20250429,193500,321712955,2865,2865,2865,2865,0
|
||||
20250429,193400,321712955,2865,2865,2865,2865,0
|
||||
20250429,193300,321712955,2865,2865,2865,2865,0
|
||||
20250429,193200,321712955,2865,2865,2865,2865,0
|
||||
20250429,193100,321712955,2865,2865,2865,2865,5769
|
||||
20250429,193000,321712955,2865,2865,2865,2865,0
|
||||
20250429,192900,321712955,2865,2865,2865,2865,0
|
||||
20250429,192800,321712955,2865,2865,2865,2865,0
|
||||
20250429,192700,321712955,2865,2865,2865,2865,0
|
||||
20250429,192600,321712955,2865,2865,2865,2865,0
|
||||
20250429,192500,321712955,2865,2865,2865,2865,0
|
||||
20250429,192400,321712955,2865,2865,2865,2865,0
|
||||
20250429,192300,321712955,2865,2865,2865,2865,0
|
||||
20250429,192200,321712955,2865,2865,2865,2865,0
|
||||
20250429,192100,321712955,2865,2865,2865,2865,0
|
||||
20250429,192000,321712955,2865,2865,2865,2865,0
|
||||
20250429,191900,321712955,2865,2865,2865,2865,0
|
||||
20250429,191800,321712955,2865,2865,2865,2865,0
|
||||
20250429,191700,321712955,2865,2865,2865,2865,0
|
||||
20250429,191600,321712955,2865,2865,2865,2865,0
|
||||
20250429,191500,321712955,2865,2865,2865,2865,0
|
||||
20250429,191400,321712955,2865,2865,2865,2865,0
|
||||
20250429,191300,321712955,2865,2865,2865,2865,0
|
||||
20250429,191200,321712955,2865,2865,2865,2865,0
|
||||
20250429,191100,321712955,2865,2865,2865,2865,0
|
||||
20250429,191000,321712955,2865,2865,2865,2865,0
|
||||
20250429,190900,321712955,2865,2865,2865,2865,0
|
||||
20250429,190800,321712955,2865,2865,2865,2865,0
|
||||
20250429,190700,321712955,2865,2865,2865,2865,0
|
||||
20250429,190600,321712955,2865,2865,2865,2865,0
|
||||
20250429,190500,321712955,2865,2865,2865,2865,0
|
||||
20250429,190400,321712955,2865,2865,2865,2865,0
|
||||
20250429,190300,321712955,2865,2865,2865,2865,0
|
||||
20250429,190200,321712955,2865,2865,2865,2865,0
|
||||
20250429,190100,321712955,2865,2865,2865,2865,5769
|
||||
20250429,190000,321712955,2865,2865,2865,2865,0
|
||||
20250429,185900,321712955,2865,2865,2865,2865,0
|
||||
20250429,185800,321712955,2865,2865,2865,2865,0
|
||||
20250429,185700,321712955,2865,2865,2865,2865,0
|
||||
20250429,185600,321712955,2865,2865,2865,2865,0
|
||||
20250429,185500,321712955,2865,2865,2865,2865,0
|
||||
20250429,185400,321712955,2865,2865,2865,2865,0
|
||||
20250429,185300,321712955,2865,2865,2865,2865,0
|
||||
20250429,185200,321712955,2865,2865,2865,2865,0
|
||||
20250429,185100,321712955,2865,2865,2865,2865,0
|
||||
20250429,185000,321712955,2865,2865,2865,2865,0
|
||||
20250429,184900,321712955,2865,2865,2865,2865,0
|
||||
20250429,184800,321712955,2865,2865,2865,2865,0
|
||||
20250429,184700,321712955,2865,2865,2865,2865,0
|
||||
20250429,184600,321712955,2865,2865,2865,2865,0
|
||||
20250429,184500,321712955,2865,2865,2865,2865,0
|
||||
20250429,184400,321712955,2865,2865,2865,2865,0
|
||||
20250429,184300,321712955,2865,2865,2865,2865,0
|
||||
20250429,184200,321712955,2865,2865,2865,2865,0
|
||||
20250429,184100,321712955,2865,2865,2865,2865,0
|
||||
20250429,184000,321712955,2865,2865,2865,2865,0
|
||||
20250429,183900,321712955,2865,2865,2865,2865,0
|
||||
20250429,183800,321712955,2865,2865,2865,2865,0
|
||||
20250429,183700,321712955,2865,2865,2865,2865,0
|
||||
20250429,183600,321712955,2865,2865,2865,2865,0
|
||||
20250429,183500,321712955,2865,2865,2865,2865,0
|
||||
20250429,183400,321712955,2865,2865,2865,2865,0
|
||||
20250429,183300,321712955,2865,2865,2865,2865,0
|
||||
20250429,183200,321712955,2865,2865,2865,2865,0
|
||||
20250429,183100,321712955,2865,2865,2865,2865,5769
|
||||
20250429,183000,321712955,2865,2865,2865,2865,0
|
||||
20250429,182900,321712955,2865,2865,2865,2865,0
|
||||
20250429,182800,321712955,2865,2865,2865,2865,0
|
||||
20250429,182700,321712955,2865,2865,2865,2865,0
|
||||
20250429,182600,321712955,2865,2865,2865,2865,0
|
||||
20250429,182500,321712955,2865,2865,2865,2865,0
|
||||
20250429,182400,321712955,2865,2865,2865,2865,0
|
||||
20250429,182300,321712955,2865,2865,2865,2865,0
|
||||
20250429,182200,321712955,2865,2865,2865,2865,0
|
||||
20250429,182100,321712955,2865,2865,2865,2865,0
|
||||
20250429,182000,321712955,2865,2865,2865,2865,0
|
||||
20250429,181900,321712955,2865,2865,2865,2865,0
|
||||
20250429,181800,321712955,2865,2865,2865,2865,0
|
||||
20250429,181700,321712955,2865,2865,2865,2865,0
|
||||
20250429,181600,321712955,2865,2865,2865,2865,0
|
||||
20250429,181500,321712955,2865,2865,2865,2865,0
|
||||
20250429,181400,321712955,2865,2865,2865,2865,0
|
||||
20250429,181300,321712955,2865,2865,2865,2865,0
|
||||
20250429,181200,321712955,2865,2865,2865,2865,0
|
||||
20250429,181100,321712955,2865,2865,2865,2865,0
|
||||
20250429,181000,321712955,2865,2865,2865,2865,0
|
||||
20250429,180900,321712955,2865,2865,2865,2865,0
|
||||
20250429,180800,321712955,2865,2865,2865,2865,0
|
||||
20250429,180700,321712955,2865,2865,2865,2865,0
|
||||
20250429,180600,321712955,2865,2865,2865,2865,0
|
||||
20250429,180500,321712955,2865,2865,2865,2865,0
|
||||
20250429,180400,321712955,2865,2865,2865,2865,0
|
||||
20250429,180300,321712955,2865,2865,2865,2865,0
|
||||
20250429,180200,321712955,2865,2865,2865,2865,0
|
||||
20250429,180100,321712955,2865,2865,2865,2865,5769
|
||||
20250429,180000,321712955,2865,2865,2865,2865,0
|
||||
20250429,175900,321712955,2865,2865,2865,2865,0
|
||||
20250429,175800,321712955,2865,2865,2865,2865,0
|
||||
20250429,175700,321712955,2865,2865,2865,2865,0
|
||||
20250429,175600,321712955,2865,2865,2865,2865,0
|
||||
20250429,175500,321712955,2865,2865,2865,2865,0
|
||||
20250429,175400,321712955,2865,2865,2865,2865,0
|
||||
20250429,175300,321712955,2865,2865,2865,2865,0
|
||||
20250429,175200,321712955,2865,2865,2865,2865,0
|
||||
20250429,175100,321712955,2865,2865,2865,2865,0
|
||||
20250429,175000,321712955,2865,2865,2865,2865,0
|
||||
20250429,174900,321712955,2865,2865,2865,2865,0
|
||||
20250429,174800,321712955,2865,2865,2865,2865,0
|
||||
20250429,174700,321712955,2865,2865,2865,2865,0
|
||||
20250429,174600,321712955,2865,2865,2865,2865,0
|
||||
20250429,174500,321712955,2865,2865,2865,2865,0
|
||||
20250429,174400,321712955,2865,2865,2865,2865,0
|
||||
20250429,174300,321712955,2865,2865,2865,2865,0
|
||||
20250429,174200,321712955,2865,2865,2865,2865,0
|
||||
20250429,174100,321712955,2865,2865,2865,2865,0
|
||||
20250429,174000,321712955,2865,2865,2865,2865,0
|
||||
20250429,173900,321712955,2865,2865,2865,2865,0
|
||||
20250429,173800,321712955,2865,2865,2865,2865,0
|
||||
20250429,173700,321712955,2865,2865,2865,2865,0
|
||||
20250429,173600,321712955,2865,2865,2865,2865,0
|
||||
20250429,173500,321712955,2865,2865,2865,2865,0
|
||||
20250429,173400,321712955,2865,2865,2865,2865,0
|
||||
20250429,173300,321712955,2865,2865,2865,2865,0
|
||||
20250429,173200,321712955,2865,2865,2865,2865,0
|
||||
20250429,173100,321712955,2865,2865,2865,2865,5769
|
||||
20250429,173000,321712955,2865,2865,2865,2865,0
|
||||
20250429,172900,321712955,2865,2865,2865,2865,0
|
||||
20250429,172800,321712955,2865,2865,2865,2865,0
|
||||
20250429,172700,321712955,2865,2865,2865,2865,0
|
||||
20250429,172600,321712955,2865,2865,2865,2865,0
|
||||
20250429,172500,321712955,2865,2865,2865,2865,0
|
||||
20250429,172400,321712955,2865,2865,2865,2865,0
|
||||
20250429,172300,321712955,2865,2865,2865,2865,0
|
||||
20250429,172200,321712955,2865,2865,2865,2865,0
|
||||
20250429,172100,321712955,2865,2865,2865,2865,0
|
||||
20250429,172000,321712955,2865,2865,2865,2865,0
|
||||
20250429,171900,321712955,2865,2865,2865,2865,0
|
||||
20250429,171800,321712955,2865,2865,2865,2865,0
|
||||
20250429,171700,321712955,2865,2865,2865,2865,0
|
||||
20250429,171600,321712955,2865,2865,2865,2865,0
|
||||
20250429,171500,321712955,2865,2865,2865,2865,0
|
||||
20250429,171400,321712955,2865,2865,2865,2865,0
|
||||
20250429,171300,321712955,2865,2865,2865,2865,0
|
||||
20250429,171200,321712955,2865,2865,2865,2865,0
|
||||
20250429,171100,321712955,2865,2865,2865,2865,0
|
||||
20250429,171000,321712955,2865,2865,2865,2865,0
|
||||
20250429,170900,321712955,2865,2865,2865,2865,0
|
||||
20250429,170800,321712955,2865,2865,2865,2865,0
|
||||
20250429,170700,321712955,2865,2865,2865,2865,0
|
||||
20250429,170600,321712955,2865,2865,2865,2865,0
|
||||
20250429,170500,321712955,2865,2865,2865,2865,0
|
||||
20250429,170400,321712955,2865,2865,2865,2865,0
|
||||
20250429,170300,321712955,2865,2865,2865,2865,0
|
||||
20250429,170200,321712955,2865,2865,2865,2865,0
|
||||
20250429,170100,321712955,2865,2865,2865,2865,5769
|
||||
20250429,170000,321712955,2865,2865,2865,2865,0
|
||||
20250429,165900,321712955,2865,2865,2865,2865,0
|
||||
20250429,165800,321712955,2865,2865,2865,2865,0
|
||||
20250429,165700,321712955,2865,2865,2865,2865,0
|
||||
20250429,165600,321712955,2865,2865,2865,2865,0
|
||||
20250429,165500,321712955,2865,2865,2865,2865,0
|
||||
20250429,165400,321712955,2865,2865,2865,2865,0
|
||||
20250429,165300,321712955,2865,2865,2865,2865,0
|
||||
20250429,165200,321712955,2865,2865,2865,2865,0
|
||||
20250429,165100,321712955,2865,2865,2865,2865,0
|
||||
20250429,165000,321712955,2865,2865,2865,2865,0
|
||||
20250429,164900,321712955,2865,2865,2865,2865,0
|
||||
20250429,164800,321712955,2865,2865,2865,2865,0
|
||||
20250429,164700,321712955,2865,2865,2865,2865,0
|
||||
20250429,164600,321712955,2865,2865,2865,2865,0
|
||||
20250429,164500,321712955,2865,2865,2865,2865,0
|
||||
20250429,164400,321712955,2865,2865,2865,2865,0
|
||||
20250429,164300,321712955,2865,2865,2865,2865,0
|
||||
20250429,164200,321712955,2865,2865,2865,2865,0
|
||||
20250429,164100,321712955,2865,2865,2865,2865,0
|
||||
20250429,164000,321712955,2865,2865,2865,2865,0
|
||||
20250429,163900,321712955,2865,2865,2865,2865,0
|
||||
20250429,163800,321712955,2865,2865,2865,2865,0
|
||||
20250429,163700,321712955,2865,2865,2865,2865,0
|
||||
20250429,163600,321712955,2865,2865,2865,2865,0
|
||||
20250429,163500,321712955,2865,2865,2865,2865,0
|
||||
20250429,163400,321712955,2865,2865,2865,2865,0
|
||||
20250429,163300,321712955,2865,2865,2865,2865,0
|
||||
20250429,163200,321712955,2865,2865,2865,2865,0
|
||||
20250429,163100,321712955,2865,2865,2865,2865,5769
|
||||
20250429,163000,321712955,2865,2865,2865,2865,0
|
||||
20250429,162900,321712955,2865,2865,2865,2865,0
|
||||
20250429,162800,321712955,2865,2865,2865,2865,0
|
||||
20250429,162700,321712955,2865,2865,2865,2865,0
|
||||
20250429,162600,321712955,2865,2865,2865,2865,0
|
||||
20250429,162500,321712955,2865,2865,2865,2865,0
|
||||
20250429,162400,321712955,2865,2865,2865,2865,0
|
||||
20250429,162300,321712955,2865,2865,2865,2865,0
|
||||
20250429,162200,321712955,2865,2865,2865,2865,0
|
||||
20250429,162100,321712955,2865,2865,2865,2865,0
|
||||
20250429,162000,321712955,2865,2865,2865,2865,0
|
||||
20250429,161900,321712955,2865,2865,2865,2865,0
|
||||
20250429,161800,321712955,2865,2865,2865,2865,0
|
||||
20250429,161700,321712955,2865,2865,2865,2865,0
|
||||
20250429,161600,321712955,2865,2865,2865,2865,0
|
||||
20250429,161500,321712955,2865,2865,2865,2865,0
|
||||
20250429,161400,321712955,2865,2865,2865,2865,0
|
||||
20250429,161300,321712955,2865,2865,2865,2865,0
|
||||
20250429,161200,321712955,2865,2865,2865,2865,0
|
||||
20250429,161100,321712955,2865,2865,2865,2865,0
|
||||
20250429,161000,321712955,2865,2865,2865,2865,0
|
||||
20250429,160900,321712955,2865,2865,2865,2865,0
|
||||
20250429,160800,321712955,2865,2865,2865,2865,0
|
||||
20250429,160700,321712955,2865,2865,2865,2865,0
|
||||
20250429,160600,321712955,2865,2865,2865,2865,0
|
||||
20250429,160500,321712955,2865,2865,2865,2865,0
|
||||
20250429,160400,321712955,2865,2865,2865,2865,0
|
||||
20250429,160300,321712955,2865,2865,2865,2865,0
|
||||
20250429,160200,321712955,2865,2865,2865,2865,0
|
||||
20250429,160100,321712955,2865,2865,2865,2865,5769
|
||||
20250429,160000,321712955,2865,2865,2865,2865,0
|
||||
20250429,155900,321712955,2865,2865,2865,2865,0
|
||||
20250429,155800,321712955,2865,2865,2865,2865,0
|
||||
20250429,155700,321712955,2865,2865,2865,2865,0
|
||||
20250429,155600,321712955,2865,2865,2865,2865,0
|
||||
20250429,155500,321712955,2865,2865,2865,2865,0
|
||||
20250429,155400,321712955,2865,2865,2865,2865,0
|
||||
20250429,155300,321712955,2865,2865,2865,2865,0
|
||||
20250429,155200,321712955,2865,2865,2865,2865,0
|
||||
20250429,155100,321712955,2865,2865,2865,2865,0
|
||||
20250429,155000,321712955,2865,2865,2865,2865,0
|
||||
20250429,154900,321712955,2865,2865,2865,2865,0
|
||||
20250429,154800,321712955,2865,2865,2865,2865,0
|
||||
20250429,154700,321712955,2865,2865,2865,2865,0
|
||||
20250429,154600,321712955,2865,2865,2865,2865,0
|
||||
20250429,154500,321712955,2865,2865,2865,2865,0
|
||||
20250429,154400,321712955,2865,2865,2865,2865,0
|
||||
20250429,154300,321712955,2865,2865,2865,2865,0
|
||||
20250429,154200,321712955,2865,2865,2865,2865,0
|
||||
20250429,154100,321712955,2865,2865,2865,2865,0
|
||||
20250429,154000,321712955,2865,2865,2865,2865,0
|
||||
20250429,153900,321712955,2865,2865,2865,2865,0
|
||||
20250429,153800,321712955,2865,2865,2865,2865,0
|
||||
20250429,153700,321712955,2865,2865,2865,2865,0
|
||||
20250429,153600,321712955,2865,2865,2865,2865,0
|
||||
20250429,153500,321712955,2865,2865,2865,2865,0
|
||||
20250429,153400,321712955,2865,2865,2865,2865,0
|
||||
20250429,153300,321712955,2865,2865,2865,2865,0
|
||||
20250429,153200,321712955,2865,2865,2865,2865,0
|
||||
20250429,153100,321712955,2865,2865,2865,2865,5769
|
||||
20250429,153000,321712955,2865,2865,2865,2865,5769
|
||||
20250429,152900,305184770,2865,2865,2865,2865,0
|
||||
20250429,152800,305184770,2865,2865,2865,2865,0
|
||||
20250429,152700,305184770,2865,2865,2865,2865,0
|
||||
20250429,152600,305184770,2865,2865,2865,2865,0
|
||||
20250429,152500,305184770,2865,2865,2865,2865,0
|
||||
20250429,152400,305184770,2865,2865,2865,2865,0
|
||||
20250429,152300,305184770,2865,2865,2865,2865,0
|
||||
20250429,152200,305184770,2865,2865,2865,2865,0
|
||||
20250429,152100,305184770,2865,2865,2865,2865,0
|
||||
20250429,152000,305184770,2865,2865,2865,2865,0
|
||||
20250429,151900,305184770,2865,2860,2865,2845,234
|
||||
20250429,151800,304515805,2860,2865,2865,2845,169
|
||||
20250429,151700,304032605,2865,2865,2865,2860,170
|
||||
20250429,151600,303545560,2865,2865,2865,2865,40
|
||||
20250429,151500,303430960,2865,2865,2865,2860,3350
|
||||
20250429,151400,293849655,2865,2865,2865,2865,146
|
||||
20250429,151300,293431365,2840,2865,2870,2840,38
|
||||
20250429,151200,293322385,2870,2865,2870,2865,81
|
||||
20250429,151100,293089970,2870,2870,2870,2870,0
|
||||
20250429,151000,293089970,2870,2865,2870,2865,100
|
||||
20250429,150900,292803125,2865,2865,2865,2865,43
|
||||
20250429,150800,292679930,2860,2860,2860,2860,131
|
||||
20250429,150700,292305270,2855,2855,2855,2855,0
|
||||
20250429,150600,292305270,2855,2855,2855,2855,120
|
||||
20250429,150500,291962670,2850,2850,2850,2850,198
|
||||
20250429,150400,291398370,2845,2845,2845,2845,0
|
||||
20250429,150300,291398370,2845,2845,2845,2845,246
|
||||
20250429,150200,290698500,2830,2830,2830,2830,0
|
||||
20250429,150100,290698500,2830,2830,2830,2830,0
|
||||
20250429,150000,290698500,2830,2830,2830,2830,397
|
||||
20250429,145900,289574990,2840,2830,2840,2830,225
|
||||
20250429,145800,288936970,2830,2830,2830,2830,5
|
||||
20250429,145700,288922820,2830,2830,2830,2830,396
|
||||
20250429,145600,287802140,2830,2830,2830,2830,201
|
||||
20250429,145500,287233310,2830,2830,2830,2830,592
|
||||
20250429,145400,285557950,2830,2830,2830,2830,202
|
||||
20250429,145300,284986290,2830,2830,2830,2830,494
|
||||
20250429,145200,283588270,2830,2830,2830,2830,202
|
||||
20250429,145100,283016610,2830,2830,2830,2830,196
|
||||
20250429,145000,282461930,2830,2830,2830,2830,592
|
||||
20250429,144900,280786570,2830,2830,2830,2830,201
|
||||
20250429,144800,280217740,2830,2830,2830,2830,592
|
||||
20250429,144700,278542380,2830,2830,2830,2830,104
|
||||
20250429,144600,278248060,2830,2840,2840,2830,547
|
||||
20250429,144500,276696580,2840,2830,2845,2830,320
|
||||
20250429,144400,275788515,2830,2840,2840,2830,229
|
||||
20250429,144300,275140175,2840,2825,2840,2825,650
|
||||
20250429,144200,273301090,2825,2825,2825,2825,98
|
||||
20250429,144100,273024240,2825,2830,2840,2825,652
|
||||
20250429,144000,271179010,2830,2840,2840,2830,299
|
||||
20250429,143900,270331870,2825,2840,2840,2825,650
|
||||
20250429,143800,268492295,2830,2825,2830,2825,202
|
||||
20250429,143700,267921125,2825,2830,2840,2825,609
|
||||
20250429,143600,266198005,2840,2830,2840,2830,104
|
||||
20250429,143500,265903675,2830,2830,2830,2830,202
|
||||
20250429,143400,265332015,2830,2830,2845,2830,632
|
||||
20250429,143300,263542870,2830,2830,2830,2830,195
|
||||
20250429,143200,262991020,2830,2835,2850,2830,623
|
||||
20250429,143100,261224990,2830,2845,2845,2830,224
|
||||
20250429,143000,260589255,2830,2835,2835,2830,592
|
||||
20250429,142900,258911425,2835,2835,2840,2835,236
|
||||
20250429,142800,258242360,2840,2840,2840,2840,166
|
||||
20250429,142700,257770920,2840,2845,2845,2840,943
|
||||
20250429,142600,255092525,2845,2840,2845,2840,200
|
||||
20250429,142500,254524035,2850,2840,2850,2840,731
|
||||
20250429,142400,252444360,2840,2840,2840,2840,195
|
||||
20250429,142300,251890560,2840,2840,2840,2840,591
|
||||
20250429,142200,250212120,2840,2840,2840,2840,200
|
||||
20250429,142100,249644120,2840,2835,2840,2835,201
|
||||
20250429,142000,249073770,2840,2840,2840,2840,493
|
||||
20250429,141900,247673650,2840,2840,2845,2840,316
|
||||
20250429,141800,246776035,2835,2840,2845,2835,611
|
||||
20250429,141700,245040785,2845,2835,2845,2835,302
|
||||
20250429,141600,244183115,2835,2835,2835,2835,590
|
||||
20250429,141500,242510465,2835,2835,2835,2835,195
|
||||
20250429,141400,241957640,2835,2830,2845,2830,691
|
||||
20250429,141300,239998650,2830,2830,2830,2830,201
|
||||
20250429,141200,239429820,2830,2830,2830,2830,200
|
||||
20250429,141100,238863820,2835,2835,2835,2835,591
|
||||
20250429,141000,237188335,2835,2835,2840,2835,395
|
||||
20250429,140900,236067540,2835,2835,2835,2835,492
|
||||
20250429,140800,234672720,2835,2835,2840,2835,202
|
||||
20250429,140700,234100045,2835,2835,2835,2835,586
|
||||
20250429,140600,232438735,2835,2835,2835,2835,201
|
||||
20250429,140500,231868900,2835,2835,2835,2835,200
|
||||
20250429,140400,231301900,2840,2840,2840,2840,573
|
||||
20250429,140300,229674580,2840,2850,2850,2840,104
|
||||
20250429,140200,229378250,2840,2840,2860,2840,874
|
||||
20250429,140100,226891565,2840,2840,2840,2840,200
|
||||
20250429,140000,226323565,2850,2840,2850,2835,713
|
||||
20250429,135900,224297910,2840,2840,2845,2840,290
|
||||
20250429,135800,223473865,2840,2845,2845,2840,488
|
||||
20250429,135700,222085990,2845,2845,2850,2845,305
|
||||
20250429,135600,221217740,2845,2840,2845,2840,203
|
||||
20250429,135500,220640690,2840,2845,2845,2840,589
|
||||
20250429,135400,218967425,2845,2845,2845,2845,200
|
||||
20250429,135300,218398425,2840,2850,2850,2840,606
|
||||
20250429,135200,216677235,2850,2835,2850,2835,125
|
||||
20250429,135100,216322845,2845,2845,2845,2840,742
|
||||
20250429,135000,214212370,2850,2835,2850,2835,373
|
||||
20250429,134900,213152705,2835,2835,2835,2835,195
|
||||
20250429,134800,212599880,2835,2840,2840,2835,591
|
||||
20250429,134700,210921470,2840,2840,2840,2840,102
|
||||
20250429,134600,210631790,2840,2835,2850,2835,593
|
||||
20250429,134500,208950130,2840,2840,2840,2840,201
|
||||
20250429,134400,208379290,2850,2840,2850,2835,593
|
||||
20250429,134300,206695660,2850,2840,2850,2840,203
|
||||
20250429,134200,206119120,2840,2840,2840,2840,201
|
||||
20250429,134100,205548280,2845,2840,2850,2840,506
|
||||
20250429,134000,204109195,2840,2845,2845,2840,361
|
||||
20250429,133900,203082950,2835,2840,2840,2835,593
|
||||
20250429,133800,201399345,2840,2842,2842,2840,201
|
||||
20250429,133700,200828305,2835,2835,2835,2835,590
|
||||
20250429,133600,199155655,2835,2835,2835,2835,103
|
||||
20250429,133500,198863650,2835,2840,2845,2835,597
|
||||
20250429,133400,197169150,2840,2840,2840,2840,200
|
||||
20250429,133300,196601150,2840,2835,2850,2835,373
|
||||
20250429,133200,195541480,2835,2840,2850,2835,598
|
||||
20250429,133100,193843580,2840,2850,2850,2840,203
|
||||
20250429,133000,193266700,2845,2845,2850,2845,500
|
||||
20250429,132900,191844185,2845,2850,2850,2845,203
|
||||
20250429,132800,191266645,2845,2845,2850,2845,625
|
||||
20250429,132700,189488440,2850,2845,2850,2845,210
|
||||
20250429,132600,188890965,2855,2845,2855,2845,203
|
||||
20250429,132500,188313420,2840,2840,2840,2840,493
|
||||
20250429,132400,186913300,2845,2845,2845,2845,200
|
||||
20250429,132300,186344300,2845,2850,2850,2845,683
|
||||
20250429,132200,184400635,2850,2855,2870,2850,108
|
||||
20250429,132100,184092795,2850,2850,2850,2850,591
|
||||
20250429,132000,182408445,2850,2845,2855,2845,245
|
||||
20250429,131900,181711345,2850,2855,2855,2845,461
|
||||
20250429,131800,180397505,2850,2850,2850,2850,593
|
||||
20250429,131700,178707455,2850,2850,2855,2845,383
|
||||
20250429,131600,177615910,2850,2850,2850,2850,591
|
||||
20250429,131500,175931560,2850,2850,2855,2850,203
|
||||
20250429,131400,175353005,2855,2855,2855,2850,1133
|
||||
20250429,131300,172121050,2850,2855,2865,2845,1426
|
||||
20250429,131200,168053410,2850,2860,2865,2850,2175
|
||||
20250429,131100,161839520,2865,2855,2865,2855,330
|
||||
20250429,131000,160896515,2860,2870,2870,2860,1472
|
||||
20250429,130900,156681765,2870,2870,2870,2870,401
|
||||
20250429,130800,155530895,2870,2870,2870,2870,105
|
||||
20250429,130700,155229545,2875,2875,2875,2875,487
|
||||
20250429,130600,153829420,2880,2880,2880,2880,0
|
||||
20250429,130500,153829420,2880,2880,2880,2880,36
|
||||
20250429,130400,153725740,2880,2880,2880,2880,0
|
||||
20250429,130300,153725740,2880,2880,2880,2880,39
|
||||
20250429,130200,153613420,2880,2880,2880,2880,0
|
||||
20250429,130100,153613420,2880,2880,2880,2880,0
|
||||
20250429,130000,153613420,2880,2875,2880,2875,113
|
||||
20250429,125900,153288540,2875,2875,2875,2875,0
|
||||
20250429,125800,153288540,2875,2875,2875,2875,34
|
||||
20250429,125700,153190790,2870,2870,2870,2870,0
|
||||
20250429,125600,153190790,2870,2870,2870,2870,0
|
||||
20250429,125500,153190790,2870,2870,2870,2870,0
|
||||
20250429,125400,153190790,2870,2870,2870,2870,0
|
||||
20250429,125300,153190790,2870,2870,2870,2870,0
|
||||
20250429,125200,153190790,2870,2870,2870,2870,0
|
||||
20250429,125100,153190790,2870,2870,2880,2870,1051
|
||||
20250429,125000,150174410,2880,2880,2880,2880,0
|
||||
20250429,124900,150174410,2880,2875,2880,2875,165
|
||||
20250429,124800,149699850,2870,2870,2870,2870,36
|
||||
20250429,124700,149596530,2875,2875,2875,2875,37
|
||||
20250429,124600,149490155,2875,2875,2875,2875,39
|
||||
20250429,124500,149378030,2870,2870,2870,2870,6
|
||||
20250429,124400,149360810,2870,2870,2870,2870,37
|
||||
20250429,124300,149254620,2870,2870,2870,2870,61
|
||||
20250429,124200,149079550,2875,2875,2875,2875,0
|
||||
20250429,124100,149079550,2875,2875,2875,2875,0
|
||||
20250429,124000,149079550,2875,2875,2875,2875,0
|
||||
20250429,123900,149079550,2875,2875,2875,2875,0
|
||||
20250429,123800,149079550,2875,2870,2875,2870,277
|
||||
20250429,123700,148284375,2870,2875,2875,2870,248
|
||||
20250429,123600,147572610,2875,2875,2875,2875,38
|
||||
20250429,123500,147463360,2875,2875,2875,2875,0
|
||||
20250429,123400,147463360,2875,2875,2875,2875,36
|
||||
20250429,123300,147359860,2870,2870,2870,2870,7
|
||||
20250429,123200,147339770,2870,2870,2870,2870,0
|
||||
20250429,123100,147339770,2870,2870,2870,2870,0
|
||||
20250429,123000,147339770,2870,2870,2870,2870,133
|
||||
20250429,122900,146958060,2870,2870,2870,2870,0
|
||||
20250429,122800,146958060,2870,2870,2870,2870,0
|
||||
20250429,122700,146958060,2870,2870,2870,2870,0
|
||||
20250429,122600,146958060,2870,2870,2870,2870,0
|
||||
20250429,122500,146958060,2870,2870,2870,2870,264
|
||||
20250429,122400,146200380,2880,2880,2880,2880,0
|
||||
20250429,122300,146200380,2880,2875,2880,2875,2
|
||||
20250429,122200,146194625,2875,2875,2875,2875,1084
|
||||
20250429,122100,143078125,2875,2880,2880,2875,1372
|
||||
20250429,122000,139131700,2885,2885,2885,2885,0
|
||||
20250429,121900,139131700,2885,2885,2885,2885,34
|
||||
20250429,121800,139033610,2880,2880,2880,2880,200
|
||||
20250429,121700,138457610,2890,2890,2890,2890,39
|
||||
20250429,121600,138344900,2880,2880,2880,2880,0
|
||||
20250429,121500,138344900,2880,2880,2880,2880,0
|
||||
20250429,121400,138344900,2880,2880,2880,2880,0
|
||||
20250429,121300,138344900,2880,2880,2880,2880,0
|
||||
20250429,121200,138344900,2880,2880,2880,2880,0
|
||||
20250429,121100,138344900,2880,2880,2880,2880,0
|
||||
20250429,121000,138344900,2880,2880,2880,2880,0
|
||||
20250429,120900,138344900,2880,2890,2890,2880,194
|
||||
20250429,120800,137785535,2885,2885,2885,2885,1410
|
||||
20250429,120700,133717685,2885,2885,2885,2885,0
|
||||
20250429,120600,133717685,2885,2880,2885,2880,80
|
||||
20250429,120500,133486895,2885,2885,2885,2880,5
|
||||
20250429,120400,133472480,2880,2875,2885,2875,204
|
||||
20250429,120300,132885950,2880,2885,2885,2880,315
|
||||
20250429,120200,131978550,2880,2880,2880,2880,100
|
||||
20250429,120100,131690550,2880,2880,2880,2880,331
|
||||
20250429,120000,130737270,2880,2875,2880,2875,81
|
||||
20250429,115900,130504005,2880,2880,2880,2880,0
|
||||
20250429,115800,130504005,2880,2875,2880,2875,10
|
||||
20250429,115700,130475225,2880,2880,2880,2875,44
|
||||
20250429,115600,130348510,2880,2875,2880,2875,9
|
||||
20250429,115500,130322600,2880,2875,2880,2875,13
|
||||
20250429,115400,130285180,2885,2885,2885,2875,18
|
||||
20250429,115300,130233325,2880,2880,2885,2875,25
|
||||
20250429,115200,130161300,2875,2875,2885,2870,449
|
||||
20250429,115100,128868420,2875,2875,2875,2875,155
|
||||
20250429,115000,128422795,2875,2875,2875,2875,4
|
||||
20250429,114900,128411295,2875,2875,2875,2875,13
|
||||
20250429,114800,128373920,2875,2875,2875,2875,1
|
||||
20250429,114700,128371045,2875,2880,2880,2875,108
|
||||
20250429,114600,128060010,2880,2880,2885,2877,1453
|
||||
20250429,114500,123875445,2875,2875,2875,2875,4
|
||||
20250429,114400,123863945,2875,2880,2880,2875,124
|
||||
20250429,114300,123506840,2875,2875,2875,2875,2
|
||||
20250429,114200,123501090,2875,2875,2875,2875,3
|
||||
20250429,114100,123492465,2880,2870,2880,2870,807
|
||||
20250429,114000,121172340,2870,2875,2875,2870,28
|
||||
20250429,113900,121091850,2870,2870,2870,2870,4
|
||||
20250429,113800,121080370,2870,2875,2875,2870,577
|
||||
20250429,113700,119421500,2875,2875,2875,2875,3
|
||||
20250429,113600,119412875,2875,2880,2880,2875,143
|
||||
20250429,113500,119001095,2875,2870,2880,2870,1952
|
||||
20250429,113400,113379380,2870,2875,2875,2870,94
|
||||
20250429,113300,113109140,2870,2870,2870,2870,4
|
||||
20250429,113200,113097660,2870,2870,2870,2870,1
|
||||
20250429,113100,113094790,2870,2875,2875,2870,526
|
||||
20250429,113000,111582550,2870,2880,2880,2870,1793
|
||||
20250429,112900,106427665,2875,2875,2875,2875,98
|
||||
20250429,112800,106145915,2875,2875,2875,2875,2
|
||||
20250429,112700,106140165,2875,2875,2875,2875,5
|
||||
20250429,112600,106125790,2875,2875,2875,2875,50
|
||||
20250429,112500,105982040,2875,2875,2875,2875,179
|
||||
20250429,112400,105467415,2875,2880,2880,2875,37
|
||||
20250429,112300,105360865,2875,2875,2875,2875,4
|
||||
20250429,112200,105349365,2880,2875,2880,2875,22
|
||||
20250429,112100,105286025,2880,2880,2880,2880,0
|
||||
20250429,112000,105286025,2880,2875,2880,2870,18
|
||||
20250429,111900,105234245,2880,2875,2880,2875,14
|
||||
20250429,111800,105193985,2880,2880,2880,2880,1
|
||||
20250429,111700,105191105,2875,2875,2880,2875,272
|
||||
20250429,111600,104409095,2875,2880,2880,2875,42
|
||||
20250429,111500,104288155,2875,2875,2875,2875,1
|
||||
20250429,111400,104285280,2875,2875,2875,2875,3
|
||||
20250429,111300,104276655,2875,2875,2880,2875,44
|
||||
20250429,111200,104149960,2880,2875,2880,2875,198
|
||||
20250429,111100,103580515,2880,2875,2880,2875,46
|
||||
20250429,111000,103448045,2875,2875,2875,2875,2
|
||||
20250429,110900,103442295,2875,2875,2875,2875,12
|
||||
20250429,110800,103407795,2880,2875,2880,2875,30
|
||||
20250429,110700,103321475,2880,2875,2880,2875,704
|
||||
20250429,110600,101297470,2875,2880,2880,2875,164
|
||||
20250429,110500,100825950,2875,2875,2880,2870,105
|
||||
20250429,110400,100524060,2875,2875,2880,2870,1262
|
||||
20250429,110300,96895610,2870,2865,2875,2865,2342
|
||||
20250429,110200,90174045,2865,2865,2865,2865,2
|
||||
20250429,110100,90168315,2865,2865,2870,2865,40
|
||||
20250429,110000,90053530,2865,2865,2865,2865,3
|
||||
20250429,105900,90044935,2865,2870,2870,2865,44
|
||||
20250429,105800,89918675,2865,2870,2870,2865,11
|
||||
20250429,105700,89887110,2870,2870,2870,2870,3
|
||||
20250429,105600,89878500,2870,2875,2875,2870,42
|
||||
20250429,105500,89757760,2870,2870,2870,2870,3
|
||||
20250429,105400,89749150,2870,2870,2875,2865,6
|
||||
20250429,105300,89731930,2875,2865,2875,2865,6
|
||||
20250429,105200,89714705,2870,2875,2875,2870,869
|
||||
20250429,105100,87220665,2870,2870,2870,2870,4
|
||||
20250429,105000,87209185,2870,2870,2870,2870,1
|
||||
20250429,104900,87206315,2870,2875,2875,2870,4
|
||||
20250429,104800,87194830,2875,2870,2875,2870,3
|
||||
20250429,104700,87186210,2870,2870,2872,2870,208
|
||||
20250429,104600,86589100,2870,2865,2875,2865,366
|
||||
20250429,104500,85536875,2875,2865,2875,2865,41
|
||||
20250429,104400,85419010,2865,2865,2865,2865,5
|
||||
20250429,104300,85404685,2865,2875,2875,2865,464
|
||||
20250429,104200,84070705,2865,2870,2875,2865,790
|
||||
20250429,104100,81803405,2865,2870,2875,2865,932
|
||||
20250429,104000,79127415,2870,2865,2875,2865,47
|
||||
20250429,103900,78992350,2865,2865,2865,2865,1
|
||||
20250429,103800,78989485,2865,2875,2875,2865,15
|
||||
20250429,103700,78946400,2865,2865,2875,2865,44
|
||||
20250429,103600,78819940,2870,2865,2875,2865,40
|
||||
20250429,103500,78704960,2865,2865,2865,2865,2
|
||||
20250429,103400,78699230,2875,2865,2875,2865,36
|
||||
20250429,103300,78595750,2865,2865,2865,2865,4
|
||||
20250429,103200,78584290,2865,2865,2865,2865,2
|
||||
20250429,103100,78578560,2865,2865,2865,2865,2
|
||||
20250429,103000,78572830,2875,2870,2875,2865,306
|
||||
20250429,102900,77693135,2865,2865,2865,2865,1
|
||||
20250429,102800,77690270,2865,2865,2865,2865,202
|
||||
20250429,102700,77111540,2865,2875,2875,2865,177
|
||||
20250429,102600,76602695,2880,2875,2880,2875,38
|
||||
20250429,102500,76493270,2875,2870,2880,2870,18
|
||||
20250429,102400,76441505,2880,2870,2880,2865,4854
|
||||
20250429,102300,62486285,2865,2865,2865,2865,4
|
||||
20250429,102200,62474825,2865,2870,2870,2865,102
|
||||
20250429,102100,62182095,2865,2865,2865,2865,3
|
||||
20250429,102000,62173500,2865,2865,2865,2865,126
|
||||
20250429,101900,61812510,2865,2865,2865,2865,152
|
||||
20250429,101800,61377030,2865,2865,2870,2860,771
|
||||
20250429,101700,59164960,2860,2865,2870,2860,836
|
||||
20250429,101600,56769815,2865,2865,2870,2865,4
|
||||
20250429,101500,56758350,2865,2865,2875,2865,39
|
||||
20250429,101400,56646255,2865,2865,2865,2865,2
|
||||
20250429,101300,56640525,2865,2865,2870,2865,1025
|
||||
20250429,101200,53698790,2870,2870,2870,2870,37
|
||||
20250429,101100,53592600,2870,2865,2870,2865,46
|
||||
20250429,101000,53460605,2870,2865,2870,2865,303
|
||||
20250429,100900,52591010,2870,2865,2870,2865,2293
|
||||
20250429,100800,46010105,2865,2865,2865,2865,4
|
||||
20250429,100700,45998645,2865,2865,2870,2865,902
|
||||
20250429,100600,43409920,2870,2855,2870,2850,3520
|
||||
20250429,100500,33343215,2850,2840,2850,2840,265
|
||||
20250429,100400,32587995,2840,2840,2840,2840,4
|
||||
20250429,100300,32576635,2840,2835,2845,2835,2009
|
||||
20250429,100200,26861045,2835,2835,2835,2835,2
|
||||
20250429,100100,26855375,2835,2835,2835,2835,4
|
||||
20250429,100000,26844035,2835,2840,2845,2835,544
|
||||
20250429,095900,25299090,2845,2840,2845,2840,41
|
||||
20250429,095800,25182455,2840,2840,2845,2840,332
|
||||
20250429,095700,24239385,2835,2840,2840,2830,41
|
||||
20250429,095600,24122980,2835,2830,2835,2830,7
|
||||
20250429,095500,24103145,2830,2830,2830,2830,2
|
||||
20250429,095400,24097485,2830,2840,2840,2830,39
|
||||
20250429,095300,23986765,2840,2830,2840,2825,2999
|
||||
20250429,095200,15499395,2825,2825,2825,2820,1003
|
||||
20250429,095100,12665930,2820,2820,2820,2820,2
|
||||
20250429,095000,12660290,2825,2820,2825,2820,60
|
||||
20250429,094900,12490815,2820,2820,2820,2820,1
|
||||
20250429,094800,12487995,2820,2820,2820,2820,2
|
||||
20250429,094700,12482355,2820,2820,2825,2820,542
|
||||
20250429,094600,10953735,2820,2820,2820,2820,3
|
||||
20250429,094500,10945275,2820,2820,2820,2820,3
|
||||
20250429,094400,10936815,2820,2820,2820,2820,1
|
||||
20250429,094300,10933995,2825,2820,2825,2815,273
|
||||
20250429,094200,10164135,2820,2815,2820,2815,4
|
||||
20250429,094100,10152865,2820,2815,2820,2815,45
|
||||
20250429,094000,10025970,2815,2815,2815,2815,4
|
||||
20250429,093900,10014710,2815,2815,2815,2815,3
|
||||
20250429,093800,10006265,2815,2820,2820,2815,5
|
||||
20250429,093700,9992175,2815,2815,2815,2815,2
|
||||
20250429,093600,9986545,2815,2820,2825,2815,153
|
||||
20250429,093500,9555085,2815,2820,2820,2815,6
|
||||
20250429,093400,9538190,2825,2825,2825,2820,81
|
||||
20250429,093300,9309625,2820,2825,2830,2820,112
|
||||
20250429,093200,8993720,2820,2825,2825,2820,21
|
||||
20250429,093100,8934405,2820,2820,2820,2815,97
|
||||
20250429,093000,8660870,2815,2815,2815,2815,0
|
||||
20250429,092900,8660870,2815,2815,2815,2815,1
|
||||
20250429,092800,8658055,2815,2815,2815,2815,2
|
||||
20250429,092700,8652425,2820,2820,2820,2820,5
|
||||
20250429,092600,8638325,2820,2825,2825,2820,98
|
||||
20250429,092500,8361935,2830,2830,2830,2830,49
|
||||
20250429,092400,8223265,2830,2830,2830,2830,2
|
||||
20250429,092300,8217605,2835,2835,2835,2835,0
|
||||
20250429,092200,8217605,2835,2835,2835,2835,61
|
||||
20250429,092100,8044670,2835,2835,2835,2835,45
|
||||
20250429,092000,7917095,2835,2835,2835,2835,1
|
||||
20250429,091900,7914260,2835,2830,2835,2830,49
|
||||
20250429,091800,7775370,2830,2825,2830,2820,48
|
||||
20250429,091700,7639770,2830,2830,2830,2830,0
|
||||
20250429,091600,7639770,2830,2825,2830,2825,62
|
||||
20250429,091500,7464615,2825,2825,2825,2825,0
|
||||
20250429,091400,7464615,2825,2815,2825,2815,49
|
||||
20250429,091300,7326320,2815,2820,2820,2805,1010
|
||||
20250429,091200,4488880,2820,2820,2820,2820,27
|
||||
20250429,091100,4412740,2820,2820,2820,2820,0
|
||||
20250429,091000,4412740,2820,2820,2820,2820,0
|
||||
20250429,090900,4412740,2820,2820,2820,2820,0
|
||||
20250429,090800,4412740,2820,2820,2820,2820,84
|
||||
20250429,090700,4175860,2815,2815,2815,2815,320
|
||||
20250429,090600,3275060,2820,2820,2820,2820,312
|
||||
20250429,090500,2395220,2820,2825,2825,2820,20
|
||||
20250429,090400,2338805,2835,2835,2835,2835,0
|
||||
20250429,090300,2338805,2835,2835,2835,2835,2
|
||||
20250429,090200,2333135,2820,2820,2820,2820,777
|
||||
20250429,090100,141995,2835,2835,2835,2835,0
|
||||
20250429,090000,141995,2835,2840,2840,2835,50
|
||||
|
Reference in New Issue
Block a user