Update 2025-04-29 2740 candle_min
This commit is contained in:
671
156100/min/candle-20250429.csv
Normal file
671
156100/min/candle-20250429.csv
Normal file
@@ -0,0 +1,671 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,200900,378321935,6810,6810,6810,6810,2214
|
||||
20250429,200800,378321935,6810,6810,6810,6810,0
|
||||
20250429,200700,378321935,6810,6810,6810,6810,0
|
||||
20250429,200600,378321935,6810,6810,6810,6810,0
|
||||
20250429,200500,378321935,6810,6810,6810,6810,0
|
||||
20250429,200400,378321935,6810,6810,6810,6810,0
|
||||
20250429,200300,378321935,6810,6810,6810,6810,0
|
||||
20250429,200200,378321935,6810,6810,6810,6810,0
|
||||
20250429,200100,378321935,6810,6810,6810,6810,0
|
||||
20250429,200000,378321935,6810,6810,6810,6810,0
|
||||
20250429,195900,378321935,6810,6810,6810,6810,0
|
||||
20250429,195800,378321935,6810,6810,6810,6810,0
|
||||
20250429,195700,378321935,6810,6810,6810,6810,0
|
||||
20250429,195600,378321935,6810,6810,6810,6810,0
|
||||
20250429,195500,378321935,6810,6810,6810,6810,0
|
||||
20250429,195400,378321935,6810,6810,6810,6810,0
|
||||
20250429,195300,378321935,6810,6810,6810,6810,0
|
||||
20250429,195200,378321935,6810,6810,6810,6810,0
|
||||
20250429,195100,378321935,6810,6810,6810,6810,0
|
||||
20250429,195000,378321935,6810,6810,6810,6810,0
|
||||
20250429,194900,378321935,6810,6810,6810,6810,0
|
||||
20250429,194800,378321935,6810,6810,6810,6810,0
|
||||
20250429,194700,378321935,6810,6810,6810,6810,0
|
||||
20250429,194600,378321935,6810,6810,6810,6810,0
|
||||
20250429,194500,378321935,6810,6810,6810,6810,0
|
||||
20250429,194400,378321935,6810,6810,6810,6810,0
|
||||
20250429,194300,378321935,6810,6810,6810,6810,0
|
||||
20250429,194200,378321935,6810,6810,6810,6810,0
|
||||
20250429,194100,378321935,6810,6810,6810,6810,0
|
||||
20250429,194000,378321935,6810,6810,6810,6810,0
|
||||
20250429,193900,378321935,6810,6810,6810,6810,2214
|
||||
20250429,193800,378321935,6810,6810,6810,6810,0
|
||||
20250429,193700,378321935,6810,6810,6810,6810,0
|
||||
20250429,193600,378321935,6810,6810,6810,6810,0
|
||||
20250429,193500,378321935,6810,6810,6810,6810,0
|
||||
20250429,193400,378321935,6810,6810,6810,6810,0
|
||||
20250429,193300,378321935,6810,6810,6810,6810,0
|
||||
20250429,193200,378321935,6810,6810,6810,6810,0
|
||||
20250429,193100,378321935,6810,6810,6810,6810,0
|
||||
20250429,193000,378321935,6810,6810,6810,6810,0
|
||||
20250429,192900,378321935,6810,6810,6810,6810,0
|
||||
20250429,192800,378321935,6810,6810,6810,6810,0
|
||||
20250429,192700,378321935,6810,6810,6810,6810,0
|
||||
20250429,192600,378321935,6810,6810,6810,6810,0
|
||||
20250429,192500,378321935,6810,6810,6810,6810,0
|
||||
20250429,192400,378321935,6810,6810,6810,6810,0
|
||||
20250429,192300,378321935,6810,6810,6810,6810,0
|
||||
20250429,192200,378321935,6810,6810,6810,6810,0
|
||||
20250429,192100,378321935,6810,6810,6810,6810,0
|
||||
20250429,192000,378321935,6810,6810,6810,6810,0
|
||||
20250429,191900,378321935,6810,6810,6810,6810,0
|
||||
20250429,191800,378321935,6810,6810,6810,6810,0
|
||||
20250429,191700,378321935,6810,6810,6810,6810,0
|
||||
20250429,191600,378321935,6810,6810,6810,6810,0
|
||||
20250429,191500,378321935,6810,6810,6810,6810,0
|
||||
20250429,191400,378321935,6810,6810,6810,6810,0
|
||||
20250429,191300,378321935,6810,6810,6810,6810,0
|
||||
20250429,191200,378321935,6810,6810,6810,6810,0
|
||||
20250429,191100,378321935,6810,6810,6810,6810,0
|
||||
20250429,191000,378321935,6810,6810,6810,6810,0
|
||||
20250429,190900,378321935,6810,6810,6810,6810,2214
|
||||
20250429,190800,378321935,6810,6810,6810,6810,0
|
||||
20250429,190700,378321935,6810,6810,6810,6810,0
|
||||
20250429,190600,378321935,6810,6810,6810,6810,0
|
||||
20250429,190500,378321935,6810,6810,6810,6810,0
|
||||
20250429,190400,378321935,6810,6810,6810,6810,0
|
||||
20250429,190300,378321935,6810,6810,6810,6810,0
|
||||
20250429,190200,378321935,6810,6810,6810,6810,0
|
||||
20250429,190100,378321935,6810,6810,6810,6810,0
|
||||
20250429,190000,378321935,6810,6810,6810,6810,0
|
||||
20250429,185900,378321935,6810,6810,6810,6810,0
|
||||
20250429,185800,378321935,6810,6810,6810,6810,0
|
||||
20250429,185700,378321935,6810,6810,6810,6810,0
|
||||
20250429,185600,378321935,6810,6810,6810,6810,0
|
||||
20250429,185500,378321935,6810,6810,6810,6810,0
|
||||
20250429,185400,378321935,6810,6810,6810,6810,0
|
||||
20250429,185300,378321935,6810,6810,6810,6810,0
|
||||
20250429,185200,378321935,6810,6810,6810,6810,0
|
||||
20250429,185100,378321935,6810,6810,6810,6810,0
|
||||
20250429,185000,378321935,6810,6810,6810,6810,0
|
||||
20250429,184900,378321935,6810,6810,6810,6810,0
|
||||
20250429,184800,378321935,6810,6810,6810,6810,0
|
||||
20250429,184700,378321935,6810,6810,6810,6810,0
|
||||
20250429,184600,378321935,6810,6810,6810,6810,0
|
||||
20250429,184500,378321935,6810,6810,6810,6810,0
|
||||
20250429,184400,378321935,6810,6810,6810,6810,0
|
||||
20250429,184300,378321935,6810,6810,6810,6810,0
|
||||
20250429,184200,378321935,6810,6810,6810,6810,0
|
||||
20250429,184100,378321935,6810,6810,6810,6810,0
|
||||
20250429,184000,378321935,6810,6810,6810,6810,0
|
||||
20250429,183900,378321935,6810,6810,6810,6810,2214
|
||||
20250429,183800,378321935,6810,6810,6810,6810,0
|
||||
20250429,183700,378321935,6810,6810,6810,6810,0
|
||||
20250429,183600,378321935,6810,6810,6810,6810,0
|
||||
20250429,183500,378321935,6810,6810,6810,6810,0
|
||||
20250429,183400,378321935,6810,6810,6810,6810,0
|
||||
20250429,183300,378321935,6810,6810,6810,6810,0
|
||||
20250429,183200,378321935,6810,6810,6810,6810,0
|
||||
20250429,183100,378321935,6810,6810,6810,6810,0
|
||||
20250429,183000,378321935,6810,6810,6810,6810,0
|
||||
20250429,182900,378321935,6810,6810,6810,6810,0
|
||||
20250429,182800,378321935,6810,6810,6810,6810,0
|
||||
20250429,182700,378321935,6810,6810,6810,6810,0
|
||||
20250429,182600,378321935,6810,6810,6810,6810,0
|
||||
20250429,182500,378321935,6810,6810,6810,6810,0
|
||||
20250429,182400,378321935,6810,6810,6810,6810,0
|
||||
20250429,182300,378321935,6810,6810,6810,6810,0
|
||||
20250429,182200,378321935,6810,6810,6810,6810,0
|
||||
20250429,182100,378321935,6810,6810,6810,6810,0
|
||||
20250429,182000,378321935,6810,6810,6810,6810,0
|
||||
20250429,181900,378321935,6810,6810,6810,6810,0
|
||||
20250429,181800,378321935,6810,6810,6810,6810,0
|
||||
20250429,181700,378321935,6810,6810,6810,6810,0
|
||||
20250429,181600,378321935,6810,6810,6810,6810,0
|
||||
20250429,181500,378321935,6810,6810,6810,6810,0
|
||||
20250429,181400,378321935,6810,6810,6810,6810,0
|
||||
20250429,181300,378321935,6810,6810,6810,6810,0
|
||||
20250429,181200,378321935,6810,6810,6810,6810,0
|
||||
20250429,181100,378321935,6810,6810,6810,6810,0
|
||||
20250429,181000,378321935,6810,6810,6810,6810,0
|
||||
20250429,180900,378321935,6810,6810,6810,6810,2214
|
||||
20250429,180800,378321935,6810,6810,6810,6810,0
|
||||
20250429,180700,378321935,6810,6810,6810,6810,0
|
||||
20250429,180600,378321935,6810,6810,6810,6810,0
|
||||
20250429,180500,378321935,6810,6810,6810,6810,0
|
||||
20250429,180400,378321935,6810,6810,6810,6810,0
|
||||
20250429,180300,378321935,6810,6810,6810,6810,0
|
||||
20250429,180200,378321935,6810,6810,6810,6810,0
|
||||
20250429,180100,378321935,6810,6810,6810,6810,0
|
||||
20250429,180000,378321935,6810,6810,6810,6810,0
|
||||
20250429,175900,378321935,6810,6810,6810,6810,0
|
||||
20250429,175800,378321935,6810,6810,6810,6810,0
|
||||
20250429,175700,378321935,6810,6810,6810,6810,0
|
||||
20250429,175600,378321935,6810,6810,6810,6810,0
|
||||
20250429,175500,378321935,6810,6810,6810,6810,0
|
||||
20250429,175400,378321935,6810,6810,6810,6810,0
|
||||
20250429,175300,378321935,6810,6810,6810,6810,0
|
||||
20250429,175200,378321935,6810,6810,6810,6810,0
|
||||
20250429,175100,378321935,6810,6810,6810,6810,0
|
||||
20250429,175000,378321935,6810,6810,6810,6810,0
|
||||
20250429,174900,378321935,6810,6810,6810,6810,0
|
||||
20250429,174800,378321935,6810,6810,6810,6810,0
|
||||
20250429,174700,378321935,6810,6810,6810,6810,0
|
||||
20250429,174600,378321935,6810,6810,6810,6810,0
|
||||
20250429,174500,378321935,6810,6810,6810,6810,0
|
||||
20250429,174400,378321935,6810,6810,6810,6810,0
|
||||
20250429,174300,378321935,6810,6810,6810,6810,0
|
||||
20250429,174200,378321935,6810,6810,6810,6810,0
|
||||
20250429,174100,378321935,6810,6810,6810,6810,0
|
||||
20250429,174000,378321935,6810,6810,6810,6810,0
|
||||
20250429,173900,378321935,6810,6810,6810,6810,2214
|
||||
20250429,173800,378321935,6810,6810,6810,6810,0
|
||||
20250429,173700,378321935,6810,6810,6810,6810,0
|
||||
20250429,173600,378321935,6810,6810,6810,6810,0
|
||||
20250429,173500,378321935,6810,6810,6810,6810,0
|
||||
20250429,173400,378321935,6810,6810,6810,6810,0
|
||||
20250429,173300,378321935,6810,6810,6810,6810,0
|
||||
20250429,173200,378321935,6810,6810,6810,6810,0
|
||||
20250429,173100,378321935,6810,6810,6810,6810,0
|
||||
20250429,173000,378321935,6810,6810,6810,6810,0
|
||||
20250429,172900,378321935,6810,6810,6810,6810,0
|
||||
20250429,172800,378321935,6810,6810,6810,6810,0
|
||||
20250429,172700,378321935,6810,6810,6810,6810,0
|
||||
20250429,172600,378321935,6810,6810,6810,6810,0
|
||||
20250429,172500,378321935,6810,6810,6810,6810,0
|
||||
20250429,172400,378321935,6810,6810,6810,6810,0
|
||||
20250429,172300,378321935,6810,6810,6810,6810,0
|
||||
20250429,172200,378321935,6810,6810,6810,6810,0
|
||||
20250429,172100,378321935,6810,6810,6810,6810,0
|
||||
20250429,172000,378321935,6810,6810,6810,6810,0
|
||||
20250429,171900,378321935,6810,6810,6810,6810,0
|
||||
20250429,171800,378321935,6810,6810,6810,6810,0
|
||||
20250429,171700,378321935,6810,6810,6810,6810,0
|
||||
20250429,171600,378321935,6810,6810,6810,6810,0
|
||||
20250429,171500,378321935,6810,6810,6810,6810,0
|
||||
20250429,171400,378321935,6810,6810,6810,6810,0
|
||||
20250429,171300,378321935,6810,6810,6810,6810,0
|
||||
20250429,171200,378321935,6810,6810,6810,6810,0
|
||||
20250429,171100,378321935,6810,6810,6810,6810,0
|
||||
20250429,171000,378321935,6810,6810,6810,6810,0
|
||||
20250429,170900,378321935,6810,6810,6810,6810,2214
|
||||
20250429,170800,378321935,6810,6810,6810,6810,0
|
||||
20250429,170700,378321935,6810,6810,6810,6810,0
|
||||
20250429,170600,378321935,6810,6810,6810,6810,0
|
||||
20250429,170500,378321935,6810,6810,6810,6810,0
|
||||
20250429,170400,378321935,6810,6810,6810,6810,0
|
||||
20250429,170300,378321935,6810,6810,6810,6810,0
|
||||
20250429,170200,378321935,6810,6810,6810,6810,0
|
||||
20250429,170100,378321935,6810,6810,6810,6810,0
|
||||
20250429,170000,378321935,6810,6810,6810,6810,0
|
||||
20250429,165900,378321935,6810,6810,6810,6810,0
|
||||
20250429,165800,378321935,6810,6810,6810,6810,0
|
||||
20250429,165700,378321935,6810,6810,6810,6810,0
|
||||
20250429,165600,378321935,6810,6810,6810,6810,0
|
||||
20250429,165500,378321935,6810,6810,6810,6810,0
|
||||
20250429,165400,378321935,6810,6810,6810,6810,0
|
||||
20250429,165300,378321935,6810,6810,6810,6810,0
|
||||
20250429,165200,378321935,6810,6810,6810,6810,0
|
||||
20250429,165100,378321935,6810,6810,6810,6810,0
|
||||
20250429,165000,378321935,6810,6810,6810,6810,0
|
||||
20250429,164900,378321935,6810,6810,6810,6810,0
|
||||
20250429,164800,378321935,6810,6810,6810,6810,0
|
||||
20250429,164700,378321935,6810,6810,6810,6810,0
|
||||
20250429,164600,378321935,6810,6810,6810,6810,0
|
||||
20250429,164500,378321935,6810,6810,6810,6810,0
|
||||
20250429,164400,378321935,6810,6810,6810,6810,0
|
||||
20250429,164300,378321935,6810,6810,6810,6810,0
|
||||
20250429,164200,378321935,6810,6810,6810,6810,0
|
||||
20250429,164100,378321935,6810,6810,6810,6810,0
|
||||
20250429,164000,378321935,6810,6810,6810,6810,0
|
||||
20250429,163900,378321935,6810,6810,6810,6810,2214
|
||||
20250429,163800,378321935,6810,6810,6810,6810,0
|
||||
20250429,163700,378321935,6810,6810,6810,6810,0
|
||||
20250429,163600,378321935,6810,6810,6810,6810,0
|
||||
20250429,163500,378321935,6810,6810,6810,6810,0
|
||||
20250429,163400,378321935,6810,6810,6810,6810,0
|
||||
20250429,163300,378321935,6810,6810,6810,6810,0
|
||||
20250429,163200,378321935,6810,6810,6810,6810,0
|
||||
20250429,163100,378321935,6810,6810,6810,6810,0
|
||||
20250429,163000,378321935,6810,6810,6810,6810,0
|
||||
20250429,162900,378321935,6810,6810,6810,6810,0
|
||||
20250429,162800,378321935,6810,6810,6810,6810,0
|
||||
20250429,162700,378321935,6810,6810,6810,6810,0
|
||||
20250429,162600,378321935,6810,6810,6810,6810,0
|
||||
20250429,162500,378321935,6810,6810,6810,6810,0
|
||||
20250429,162400,378321935,6810,6810,6810,6810,0
|
||||
20250429,162300,378321935,6810,6810,6810,6810,0
|
||||
20250429,162200,378321935,6810,6810,6810,6810,0
|
||||
20250429,162100,378321935,6810,6810,6810,6810,0
|
||||
20250429,162000,378321935,6810,6810,6810,6810,0
|
||||
20250429,161900,378321935,6810,6810,6810,6810,0
|
||||
20250429,161800,378321935,6810,6810,6810,6810,0
|
||||
20250429,161700,378321935,6810,6810,6810,6810,0
|
||||
20250429,161600,378321935,6810,6810,6810,6810,0
|
||||
20250429,161500,378321935,6810,6810,6810,6810,0
|
||||
20250429,161400,378321935,6810,6810,6810,6810,0
|
||||
20250429,161300,378321935,6810,6810,6810,6810,0
|
||||
20250429,161200,378321935,6810,6810,6810,6810,0
|
||||
20250429,161100,378321935,6810,6810,6810,6810,0
|
||||
20250429,161000,378321935,6810,6810,6810,6810,0
|
||||
20250429,160900,378321935,6810,6810,6810,6810,2214
|
||||
20250429,160800,378321935,6810,6810,6810,6810,0
|
||||
20250429,160700,378321935,6810,6810,6810,6810,0
|
||||
20250429,160600,378321935,6810,6810,6810,6810,0
|
||||
20250429,160500,378321935,6810,6810,6810,6810,0
|
||||
20250429,160400,378321935,6810,6810,6810,6810,0
|
||||
20250429,160300,378321935,6810,6810,6810,6810,0
|
||||
20250429,160200,378321935,6810,6810,6810,6810,0
|
||||
20250429,160100,378321935,6810,6810,6810,6810,0
|
||||
20250429,160000,378321935,6810,6810,6810,6810,0
|
||||
20250429,155900,378321935,6810,6810,6810,6810,0
|
||||
20250429,155800,378321935,6810,6810,6810,6810,0
|
||||
20250429,155700,378321935,6810,6810,6810,6810,0
|
||||
20250429,155600,378321935,6810,6810,6810,6810,0
|
||||
20250429,155500,378321935,6810,6810,6810,6810,0
|
||||
20250429,155400,378321935,6810,6810,6810,6810,0
|
||||
20250429,155300,378321935,6810,6810,6810,6810,0
|
||||
20250429,155200,378321935,6810,6810,6810,6810,0
|
||||
20250429,155100,378321935,6810,6810,6810,6810,0
|
||||
20250429,155000,378321935,6810,6810,6810,6810,0
|
||||
20250429,154900,378321935,6810,6810,6810,6810,0
|
||||
20250429,154800,378321935,6810,6810,6810,6810,0
|
||||
20250429,154700,378321935,6810,6810,6810,6810,0
|
||||
20250429,154600,378321935,6810,6810,6810,6810,0
|
||||
20250429,154500,378321935,6810,6810,6810,6810,0
|
||||
20250429,154400,378321935,6810,6810,6810,6810,0
|
||||
20250429,154300,378321935,6810,6810,6810,6810,0
|
||||
20250429,154200,378321935,6810,6810,6810,6810,0
|
||||
20250429,154100,378321935,6810,6810,6810,6810,0
|
||||
20250429,154000,378321935,6810,6810,6810,6810,0
|
||||
20250429,153900,378321935,6810,6810,6810,6810,2214
|
||||
20250429,153800,378321935,6810,6810,6810,6810,0
|
||||
20250429,153700,378321935,6810,6810,6810,6810,0
|
||||
20250429,153600,378321935,6810,6810,6810,6810,0
|
||||
20250429,153500,378321935,6810,6810,6810,6810,0
|
||||
20250429,153400,378321935,6810,6810,6810,6810,0
|
||||
20250429,153300,378321935,6810,6810,6810,6810,0
|
||||
20250429,153200,378321935,6810,6810,6810,6810,0
|
||||
20250429,153100,378321935,6810,6810,6810,6810,0
|
||||
20250429,153000,378321935,6810,6810,6810,6810,2214
|
||||
20250429,152900,363244595,6850,6850,6850,6850,0
|
||||
20250429,152800,363244595,6850,6850,6850,6850,0
|
||||
20250429,152700,363244595,6850,6850,6850,6850,0
|
||||
20250429,152600,363244595,6850,6850,6850,6850,0
|
||||
20250429,152500,363244595,6850,6850,6850,6850,0
|
||||
20250429,152400,363244595,6850,6850,6850,6850,0
|
||||
20250429,152300,363244595,6850,6850,6850,6850,0
|
||||
20250429,152200,363244595,6850,6850,6850,6850,0
|
||||
20250429,152100,363244595,6850,6850,6850,6850,0
|
||||
20250429,152000,363244595,6850,6850,6850,6850,0
|
||||
20250429,151900,363244595,6850,6860,6860,6850,150
|
||||
20250429,151800,362216975,6870,6870,6870,6870,150
|
||||
20250429,151700,361186475,6870,6870,6870,6870,0
|
||||
20250429,151600,361186475,6870,6870,6870,6870,0
|
||||
20250429,151500,361186475,6870,6870,6870,6870,101
|
||||
20250429,151400,360492605,6870,6870,6870,6870,0
|
||||
20250429,151300,360492605,6870,6870,6870,6870,0
|
||||
20250429,151200,360492605,6870,6870,6870,6870,0
|
||||
20250429,151100,360492605,6870,6870,6870,6870,0
|
||||
20250429,151000,360492605,6870,6870,6870,6870,0
|
||||
20250429,150900,360492605,6870,6870,6870,6870,600
|
||||
20250429,150800,356370605,6880,6880,6880,6880,0
|
||||
20250429,150700,356370605,6880,6880,6880,6880,48
|
||||
20250429,150600,356040365,6880,6880,6880,6880,0
|
||||
20250429,150500,356040365,6880,6880,6880,6880,0
|
||||
20250429,150400,356040365,6880,6880,6880,6880,100
|
||||
20250429,150300,355352365,6880,6880,6880,6880,10
|
||||
20250429,150200,355283565,6870,6870,6870,6870,0
|
||||
20250429,150100,355283565,6870,6870,6870,6870,87
|
||||
20250429,150000,354685875,6870,6870,6870,6870,0
|
||||
20250429,145900,354685875,6870,6870,6870,6870,0
|
||||
20250429,145800,354685875,6870,6870,6870,6870,0
|
||||
20250429,145700,354685875,6870,6870,6870,6870,0
|
||||
20250429,145600,354685875,6870,6870,6870,6870,286
|
||||
20250429,145500,352721055,6870,6870,6870,6870,0
|
||||
20250429,145400,352721055,6870,6870,6870,6870,379
|
||||
20250429,145300,350117325,6870,6870,6870,6870,100
|
||||
20250429,145200,349430325,6870,6870,6870,6870,0
|
||||
20250429,145100,349430325,6870,6870,6870,6870,3
|
||||
20250429,145000,349409715,6870,6870,6870,6870,0
|
||||
20250429,144900,349409715,6870,6870,6870,6870,0
|
||||
20250429,144800,349409715,6870,6870,6870,6870,0
|
||||
20250429,144700,349409715,6870,6870,6870,6870,0
|
||||
20250429,144600,349409715,6870,6870,6870,6870,0
|
||||
20250429,144500,349409715,6870,6870,6870,6870,183
|
||||
20250429,144400,348152505,6880,6880,6880,6880,0
|
||||
20250429,144300,348152505,6880,6880,6880,6880,0
|
||||
20250429,144200,348152505,6880,6880,6880,6880,0
|
||||
20250429,144100,348152505,6880,6880,6880,6880,0
|
||||
20250429,144000,348152505,6880,6880,6880,6880,2
|
||||
20250429,143900,348138745,6880,6880,6880,6880,2
|
||||
20250429,143800,348124985,6880,6880,6880,6870,484
|
||||
20250429,143700,344799635,6880,6880,6880,6880,0
|
||||
20250429,143600,344799635,6880,6880,6880,6880,0
|
||||
20250429,143500,344799635,6880,6880,6880,6880,0
|
||||
20250429,143400,344799635,6880,6880,6880,6880,30
|
||||
20250429,143300,344593235,6870,6880,6880,6870,288
|
||||
20250429,143200,342613235,6900,6900,6900,6900,0
|
||||
20250429,143100,342613235,6900,6900,6900,6900,0
|
||||
20250429,143000,342613235,6900,6900,6900,6900,0
|
||||
20250429,142900,342613235,6900,6900,6900,6900,0
|
||||
20250429,142800,342613235,6900,6890,6900,6890,308
|
||||
20250429,142700,340489665,6870,6870,6870,6870,0
|
||||
20250429,142600,340489665,6870,6870,6870,6870,0
|
||||
20250429,142500,340489665,6870,6900,6900,6860,2671
|
||||
20250429,142400,322104805,6940,6880,6990,6880,7044
|
||||
20250429,142300,273283025,6880,6880,6880,6880,604
|
||||
20250429,142200,269127505,6880,6880,6880,6880,0
|
||||
20250429,142100,269127505,6880,6880,6880,6880,0
|
||||
20250429,142000,269127505,6880,6880,6880,6880,1
|
||||
20250429,141900,269120625,6860,6860,6860,6860,5
|
||||
20250429,141800,269086325,6870,6870,6870,6870,328
|
||||
20250429,141700,266832965,6870,6870,6870,6870,0
|
||||
20250429,141600,266832965,6870,6870,6870,6870,0
|
||||
20250429,141500,266832965,6870,6870,6870,6870,0
|
||||
20250429,141400,266832965,6870,6870,6870,6870,211
|
||||
20250429,141300,265383395,6840,6840,6840,6840,0
|
||||
20250429,141200,265383395,6840,6870,6870,6840,1000
|
||||
20250429,141100,258540205,6880,6880,6880,6880,8
|
||||
20250429,141000,258485165,6890,6890,6890,6890,0
|
||||
20250429,140900,258485165,6890,6890,6890,6890,0
|
||||
20250429,140800,258485165,6890,6890,6890,6890,0
|
||||
20250429,140700,258485165,6890,6880,6890,6880,58
|
||||
20250429,140600,258086115,6870,6860,6870,6860,451
|
||||
20250429,140500,254988215,6890,6910,6910,6890,723
|
||||
20250429,140400,250003205,6940,6940,6940,6940,0
|
||||
20250429,140300,250003205,6940,6940,6940,6940,1
|
||||
20250429,140200,249996265,6930,6940,6940,6930,14
|
||||
20250429,140100,249899235,6930,6930,6930,6930,1
|
||||
20250429,140000,249892305,6930,6930,6930,6930,0
|
||||
20250429,135900,249892305,6930,6950,6950,6930,510
|
||||
20250429,135800,246350045,6950,6920,6980,6920,2953
|
||||
20250429,135700,225840025,6910,6910,6910,6910,165
|
||||
20250429,135600,224699875,6900,6900,6900,6900,0
|
||||
20250429,135500,224699875,6900,6900,6900,6900,0
|
||||
20250429,135400,224699875,6900,6900,6900,6900,0
|
||||
20250429,135300,224699875,6900,6900,6900,6900,0
|
||||
20250429,135200,224699875,6900,6900,6900,6900,0
|
||||
20250429,135100,224699875,6900,6900,6900,6900,0
|
||||
20250429,135000,224699875,6900,6900,6900,6900,0
|
||||
20250429,134900,224699875,6900,6900,6900,6900,0
|
||||
20250429,134800,224699875,6900,6900,6900,6900,0
|
||||
20250429,134700,224699875,6900,6900,6900,6900,0
|
||||
20250429,134600,224699875,6900,6900,6900,6900,0
|
||||
20250429,134500,224699875,6900,6900,6900,6900,0
|
||||
20250429,134400,224699875,6900,6900,6900,6900,0
|
||||
20250429,134300,224699875,6900,6900,6900,6900,0
|
||||
20250429,134200,224699875,6900,6900,6900,6900,19
|
||||
20250429,134100,224568775,6890,6890,6890,6890,54
|
||||
20250429,134000,224196715,6900,6900,6900,6900,9
|
||||
20250429,133900,224134615,6890,6890,6890,6890,0
|
||||
20250429,133800,224134615,6890,6890,6890,6890,0
|
||||
20250429,133700,224134615,6890,6890,6890,6890,0
|
||||
20250429,133600,224134615,6890,6890,6890,6890,60
|
||||
20250429,133500,223721215,6910,6910,6910,6910,0
|
||||
20250429,133400,223721215,6910,6910,6910,6910,0
|
||||
20250429,133300,223721215,6910,6890,6910,6890,9
|
||||
20250429,133200,223659185,6890,6890,6890,6890,10
|
||||
20250429,133100,223590285,6910,6910,6910,6910,0
|
||||
20250429,133000,223590285,6910,6910,6910,6910,0
|
||||
20250429,132900,223590285,6910,6910,6910,6910,0
|
||||
20250429,132800,223590285,6910,6910,6910,6910,0
|
||||
20250429,132700,223590285,6910,6910,6910,6910,2
|
||||
20250429,132600,223576465,6910,6910,6910,6910,40
|
||||
20250429,132500,223300065,6920,6920,6920,6920,0
|
||||
20250429,132400,223300065,6920,6920,6920,6920,0
|
||||
20250429,132300,223300065,6920,6890,6920,6890,1001
|
||||
20250429,132200,216387265,6890,6890,6890,6890,0
|
||||
20250429,132100,216387265,6890,6890,6890,6890,0
|
||||
20250429,132000,216387265,6890,6890,6890,6890,0
|
||||
20250429,131900,216387265,6890,6890,6890,6890,192
|
||||
20250429,131800,215064385,6890,6890,6890,6890,4
|
||||
20250429,131700,215036825,6890,6890,6890,6890,0
|
||||
20250429,131600,215036825,6890,6890,6890,6890,371
|
||||
20250429,131500,212480635,6890,6840,6890,6840,1133
|
||||
20250429,131400,204698305,6840,6840,6840,6840,0
|
||||
20250429,131300,204698305,6840,6840,6840,6840,49
|
||||
20250429,131200,204363145,6840,6840,6840,6840,40
|
||||
20250429,131100,204089545,6840,6840,6840,6840,0
|
||||
20250429,131000,204089545,6840,6840,6840,6840,0
|
||||
20250429,130900,204089545,6840,6840,6840,6840,0
|
||||
20250429,130800,204089545,6840,6840,6840,6840,3
|
||||
20250429,130700,204069025,6840,6840,6840,6840,0
|
||||
20250429,130600,204069025,6840,6840,6840,6840,1
|
||||
20250429,130500,204062185,6820,6820,6820,6820,0
|
||||
20250429,130400,204062185,6820,6820,6820,6820,97
|
||||
20250429,130300,203400645,6820,6820,6820,6820,0
|
||||
20250429,130200,203400645,6820,6820,6820,6820,14
|
||||
20250429,130100,203305165,6840,6840,6840,6840,0
|
||||
20250429,130000,203305165,6840,6840,6840,6840,0
|
||||
20250429,125900,203305165,6840,6840,6840,6840,60
|
||||
20250429,125800,202894765,6820,6810,6820,6810,220
|
||||
20250429,125700,201396285,6800,6800,6800,6800,0
|
||||
20250429,125600,201396285,6800,6800,6800,6800,0
|
||||
20250429,125500,201396285,6800,6800,6800,6800,1259
|
||||
20250429,125400,192835085,6810,6810,6810,6810,1
|
||||
20250429,125300,192828275,6800,6800,6800,6800,2
|
||||
20250429,125200,192814675,6810,6810,6810,6810,0
|
||||
20250429,125100,192814675,6810,6810,6810,6810,0
|
||||
20250429,125000,192814675,6810,6810,6810,6810,0
|
||||
20250429,124900,192814675,6810,6810,6810,6810,0
|
||||
20250429,124800,192814675,6810,6810,6810,6810,0
|
||||
20250429,124700,192814675,6810,6810,6810,6810,0
|
||||
20250429,124600,192814675,6810,6810,6810,6800,1150
|
||||
20250429,124500,184994515,6810,6800,6810,6800,146
|
||||
20250429,124400,184001665,6810,6820,6820,6810,277
|
||||
20250429,124300,182114705,6830,6830,6830,6830,0
|
||||
20250429,124200,182114705,6830,6830,6830,6830,1
|
||||
20250429,124100,182107875,6820,6820,6820,6820,0
|
||||
20250429,124000,182107875,6820,6820,6820,6820,0
|
||||
20250429,123900,182107875,6820,6820,6820,6820,0
|
||||
20250429,123800,182107875,6820,6820,6820,6820,0
|
||||
20250429,123700,182107875,6820,6830,6830,6820,92
|
||||
20250429,123600,181480385,6840,6840,6840,6840,1
|
||||
20250429,123500,181473545,6830,6830,6830,6830,0
|
||||
20250429,123400,181473545,6830,6830,6830,6830,0
|
||||
20250429,123300,181473545,6830,6830,6830,6830,7
|
||||
20250429,123200,181425735,6850,6850,6850,6850,0
|
||||
20250429,123100,181425735,6850,6850,6850,6850,0
|
||||
20250429,123000,181425735,6850,6850,6850,6850,0
|
||||
20250429,122900,181425735,6850,6850,6850,6850,0
|
||||
20250429,122800,181425735,6850,6850,6850,6850,0
|
||||
20250429,122700,181425735,6850,6850,6850,6850,0
|
||||
20250429,122600,181425735,6850,6850,6850,6850,0
|
||||
20250429,122500,181425735,6850,6850,6850,6850,0
|
||||
20250429,122400,181425735,6850,6850,6850,6850,0
|
||||
20250429,122300,181425735,6850,6850,6850,6850,0
|
||||
20250429,122200,181425735,6850,6850,6850,6850,2
|
||||
20250429,122100,181412035,6850,6850,6850,6850,701
|
||||
20250429,122000,176610185,6850,6850,6850,6850,0
|
||||
20250429,121900,176610185,6850,6850,6850,6850,0
|
||||
20250429,121800,176610185,6850,6850,6850,6850,0
|
||||
20250429,121700,176610185,6850,6850,6850,6850,823
|
||||
20250429,121600,170972635,6830,6830,6830,6830,0
|
||||
20250429,121500,170972635,6830,6820,6830,6820,15
|
||||
20250429,121400,170870225,6810,6810,6810,6810,12
|
||||
20250429,121300,170788505,6810,6810,6810,6810,10
|
||||
20250429,121200,170720405,6810,6810,6810,6810,0
|
||||
20250429,121100,170720405,6810,6810,6810,6810,0
|
||||
20250429,121000,170720405,6810,6820,6820,6810,150
|
||||
20250429,120900,169698395,6830,6830,6830,6830,0
|
||||
20250429,120800,169698395,6830,6830,6830,6830,5
|
||||
20250429,120700,169664245,6830,6830,6830,6830,0
|
||||
20250429,120600,169664245,6830,6830,6830,6830,1
|
||||
20250429,120500,169657415,6830,6830,6830,6830,0
|
||||
20250429,120400,169657415,6830,6830,6830,6830,0
|
||||
20250429,120300,169657415,6830,6830,6830,6830,0
|
||||
20250429,120200,169657415,6830,6830,6830,6830,0
|
||||
20250429,120100,169657415,6830,6830,6830,6830,1
|
||||
20250429,120000,169650585,6830,6830,6830,6830,0
|
||||
20250429,115900,169650585,6830,6830,6830,6830,4
|
||||
20250429,115800,169623265,6830,6830,6830,6830,0
|
||||
20250429,115700,169623265,6830,6830,6830,6830,0
|
||||
20250429,115600,169623265,6830,6830,6830,6830,0
|
||||
20250429,115500,169623265,6830,6830,6830,6830,0
|
||||
20250429,115400,169623265,6830,6830,6830,6830,0
|
||||
20250429,115300,169623265,6830,6830,6830,6830,0
|
||||
20250429,115200,169623265,6830,6830,6830,6830,0
|
||||
20250429,115100,169623265,6830,6830,6830,6830,0
|
||||
20250429,115000,169623265,6830,6820,6830,6820,340
|
||||
20250429,114900,167304055,6830,6830,6830,6830,0
|
||||
20250429,114800,167304055,6830,6830,6830,6830,0
|
||||
20250429,114700,167304055,6830,6830,6830,6830,0
|
||||
20250429,114600,167304055,6830,6830,6830,6830,0
|
||||
20250429,114500,167304055,6830,6830,6830,6830,4
|
||||
20250429,114400,167276735,6820,6820,6820,6820,0
|
||||
20250429,114300,167276735,6820,6820,6820,6820,61
|
||||
20250429,114200,166860715,6850,6850,6850,6850,312
|
||||
20250429,114100,164723515,6850,6850,6850,6850,0
|
||||
20250429,114000,164723515,6850,6820,6850,6820,570
|
||||
20250429,113900,160835285,6860,6860,6860,6860,0
|
||||
20250429,113800,160835285,6860,6860,6860,6860,0
|
||||
20250429,113700,160835285,6860,6860,6860,6860,0
|
||||
20250429,113600,160835285,6860,6860,6860,6860,0
|
||||
20250429,113500,160835285,6860,6850,6860,6850,66
|
||||
20250429,113400,160383175,6830,6830,6830,6830,3108
|
||||
20250429,113300,139155535,6830,6830,6830,6830,0
|
||||
20250429,113200,139155535,6830,6830,6830,6810,955
|
||||
20250429,113100,132638865,6870,6870,6870,6870,0
|
||||
20250429,113000,132638865,6870,6870,6870,6870,0
|
||||
20250429,112900,132638865,6870,6870,6870,6870,0
|
||||
20250429,112800,132638865,6870,6870,6870,6870,0
|
||||
20250429,112700,132638865,6870,6870,6870,6870,0
|
||||
20250429,112600,132638865,6870,6870,6870,6870,8
|
||||
20250429,112500,132583905,6870,6870,6870,6870,0
|
||||
20250429,112400,132583905,6870,6870,6870,6870,0
|
||||
20250429,112300,132583905,6870,6870,6870,6870,1
|
||||
20250429,112200,132577035,6870,6870,6870,6870,2
|
||||
20250429,112100,132563295,6870,6870,6870,6870,1
|
||||
20250429,112000,132556425,6870,6870,6870,6870,1
|
||||
20250429,111900,132549555,6830,6830,6830,6830,0
|
||||
20250429,111800,132549555,6830,6830,6830,6830,0
|
||||
20250429,111700,132549555,6830,6850,6850,6830,325
|
||||
20250429,111600,130323325,6840,6840,6840,6840,0
|
||||
20250429,111500,130323325,6840,6840,6840,6840,600
|
||||
20250429,111400,126219325,6880,6880,6880,6880,1
|
||||
20250429,111300,126212445,6870,6870,6870,6870,0
|
||||
20250429,111200,126212445,6870,6860,6870,6860,21
|
||||
20250429,111100,126068205,6850,6850,6850,6850,262
|
||||
20250429,111000,124273505,6860,6860,6860,6860,0
|
||||
20250429,110900,124273505,6860,6860,6860,6860,10
|
||||
20250429,110800,124204905,6850,6850,6850,6850,0
|
||||
20250429,110700,124204905,6850,6850,6850,6850,0
|
||||
20250429,110600,124204905,6850,6850,6850,6850,0
|
||||
20250429,110500,124204905,6850,6880,6880,6850,16
|
||||
20250429,110400,124095005,6880,6880,6880,6880,105
|
||||
20250429,110300,123372605,6870,6840,6870,6840,584
|
||||
20250429,110200,119364685,6850,6850,6850,6850,0
|
||||
20250429,110100,119364685,6850,6850,6850,6850,0
|
||||
20250429,110000,119364685,6850,6850,6850,6850,0
|
||||
20250429,105900,119364685,6850,6850,6850,6850,0
|
||||
20250429,105800,119364685,6850,6850,6850,6850,0
|
||||
20250429,105700,119364685,6850,6850,6850,6850,0
|
||||
20250429,105600,119364685,6850,6840,6850,6820,71
|
||||
20250429,105500,118880035,6825,6825,6825,6825,9
|
||||
20250429,105400,118818610,6840,6840,6840,6840,0
|
||||
20250429,105300,118818610,6840,6840,6840,6840,3
|
||||
20250429,105200,118798090,6810,6810,6810,6810,0
|
||||
20250429,105100,118798090,6810,6810,6810,6810,0
|
||||
20250429,105000,118798090,6810,6810,6810,6810,0
|
||||
20250429,104900,118798090,6810,6810,6810,6810,0
|
||||
20250429,104800,118798090,6810,6810,6810,6810,0
|
||||
20250429,104700,118798090,6810,6810,6810,6800,63
|
||||
20250429,104600,118369150,6810,6810,6810,6810,0
|
||||
20250429,104500,118369150,6810,6830,6830,6800,1335
|
||||
20250429,104400,109272910,6830,6830,6830,6830,0
|
||||
20250429,104300,109272910,6830,6830,6830,6830,0
|
||||
20250429,104200,109272910,6830,6830,6830,6830,34
|
||||
20250429,104100,109040690,6840,6850,6850,6840,21
|
||||
20250429,104000,108897040,6830,6830,6830,6830,0
|
||||
20250429,103900,108897040,6830,6830,6830,6830,0
|
||||
20250429,103800,108897040,6830,6830,6830,6830,11
|
||||
20250429,103700,108821910,6830,6830,6830,6830,0
|
||||
20250429,103600,108821910,6830,6830,6830,6830,0
|
||||
20250429,103500,108821910,6830,6830,6830,6830,306
|
||||
20250429,103400,106731930,6860,6860,6860,6860,0
|
||||
20250429,103300,106731930,6860,6860,6860,6860,0
|
||||
20250429,103200,106731930,6860,6860,6860,6860,0
|
||||
20250429,103100,106731930,6860,6860,6860,6860,0
|
||||
20250429,103000,106731930,6860,6860,6860,6860,0
|
||||
20250429,102900,106731930,6860,6860,6860,6860,0
|
||||
20250429,102800,106731930,6860,6860,6860,6860,0
|
||||
20250429,102700,106731930,6860,6860,6860,6860,0
|
||||
20250429,102600,106731930,6860,6860,6860,6860,0
|
||||
20250429,102500,106731930,6860,6860,6860,6860,0
|
||||
20250429,102400,106731930,6860,6860,6860,6860,0
|
||||
20250429,102300,106731930,6860,6860,6860,6860,0
|
||||
20250429,102200,106731930,6860,6860,6860,6860,0
|
||||
20250429,102100,106731930,6860,6860,6860,6860,0
|
||||
20250429,102000,106731930,6860,6830,6860,6830,86
|
||||
20250429,101900,106143560,6870,6840,6870,6840,137
|
||||
20250429,101800,105204290,6830,6840,6840,6830,555
|
||||
20250429,101700,101413540,6840,6820,6840,6820,381
|
||||
20250429,101600,98812650,6820,6820,6820,6820,0
|
||||
20250429,101500,98812650,6820,6820,6820,6820,0
|
||||
20250429,101400,98812650,6820,6820,6820,6820,40
|
||||
20250429,101300,98539850,6820,6820,6820,6820,0
|
||||
20250429,101200,98539850,6820,6820,6820,6820,6
|
||||
20250429,101100,98498930,6820,6820,6820,6820,0
|
||||
20250429,101000,98498930,6820,6810,6820,6810,124
|
||||
20250429,100900,97654480,6820,6820,6820,6820,3
|
||||
20250429,100800,97634020,6810,6810,6810,6810,1
|
||||
20250429,100700,97627210,6820,6820,6820,6820,1
|
||||
20250429,100600,97620390,6810,6810,6810,6810,0
|
||||
20250429,100500,97620390,6810,6810,6810,6810,0
|
||||
20250429,100400,97620390,6810,6810,6810,6810,301
|
||||
20250429,100300,95570580,6820,6820,6820,6820,25
|
||||
20250429,100200,95400080,6820,6820,6820,6820,6
|
||||
20250429,100100,95359160,6820,6820,6820,6820,0
|
||||
20250429,100000,95359160,6820,6820,6820,6820,0
|
||||
20250429,095900,95359160,6820,6810,6820,6810,52
|
||||
20250429,095800,95005030,6810,6810,6810,6810,0
|
||||
20250429,095700,95005030,6810,6810,6810,6810,367
|
||||
20250429,095600,92505760,6810,6810,6810,6810,197
|
||||
20250429,095500,91164190,6820,6820,6820,6820,0
|
||||
20250429,095400,91164190,6820,6820,6820,6820,5
|
||||
20250429,095300,91130090,6820,6860,6860,6820,1853
|
||||
20250429,095200,78465550,6880,6880,6880,6880,0
|
||||
20250429,095100,78465550,6880,6880,6880,6880,13
|
||||
20250429,095000,78376110,6880,6880,6880,6880,0
|
||||
20250429,094900,78376110,6880,6880,6880,6880,100
|
||||
20250429,094800,77688110,6880,6870,6880,6870,28
|
||||
20250429,094700,77495690,6900,6900,6900,6900,0
|
||||
20250429,094600,77495690,6900,6910,6910,6900,507
|
||||
20250429,094500,73997380,6900,6870,6900,6870,134
|
||||
20250429,094400,73073740,6870,6900,6930,6870,1758
|
||||
20250429,094300,60964190,6900,6850,6900,6850,1955
|
||||
20250429,094200,47543380,6830,6830,6830,6830,0
|
||||
20250429,094100,47543380,6830,6830,6830,6830,1
|
||||
20250429,094000,47536550,6850,6850,6850,6850,0
|
||||
20250429,093900,47536550,6850,6850,6850,6850,0
|
||||
20250429,093800,47536550,6850,6850,6850,6850,149
|
||||
20250429,093700,46515900,6850,6830,6850,6830,30
|
||||
20250429,093600,46310980,6800,6800,6800,6800,0
|
||||
20250429,093500,46310980,6800,6800,6800,6800,1044
|
||||
20250429,093400,39211780,6800,6800,6800,6800,120
|
||||
20250429,093300,38395780,6800,6800,6800,6800,0
|
||||
20250429,093200,38395780,6800,6800,6800,6800,1
|
||||
20250429,093100,38388980,6770,6770,6770,6770,0
|
||||
20250429,093000,38388980,6770,6770,6770,6770,1269
|
||||
20250429,092900,29797850,6770,6770,6770,6770,0
|
||||
20250429,092800,29797850,6770,6770,6770,6770,1
|
||||
20250429,092700,29791080,6760,6760,6760,6760,107
|
||||
20250429,092600,29067760,6760,6760,6760,6760,77
|
||||
20250429,092500,28547240,6770,6770,6770,6760,19
|
||||
20250429,092400,28418730,6800,6800,6800,6800,1
|
||||
20250429,092300,28411930,6790,6790,6790,6790,1
|
||||
20250429,092200,28405140,6790,6800,6810,6760,61
|
||||
20250429,092100,27991480,6770,6790,6800,6770,557
|
||||
20250429,092000,24212880,6800,6770,6800,6770,419
|
||||
20250429,091900,21374640,6770,6790,6790,6770,416
|
||||
20250429,091800,18558000,6790,6790,6790,6790,1
|
||||
20250429,091700,18551210,6790,6790,6790,6790,0
|
||||
20250429,091600,18551210,6790,6790,6790,6790,81
|
||||
20250429,091500,18001220,6800,6800,6800,6800,226
|
||||
20250429,091400,16464420,6800,6820,6820,6800,202
|
||||
20250429,091300,15089280,6790,6790,6790,6790,13
|
||||
20250429,091200,15001010,6830,6830,6830,6830,7
|
||||
20250429,091100,14953200,6820,6820,6820,6820,0
|
||||
20250429,091000,14953200,6820,6820,6820,6820,157
|
||||
20250429,090900,13882460,6770,6770,6770,6770,12
|
||||
20250429,090800,13801220,6770,6770,6770,6770,0
|
||||
20250429,090700,13801220,6770,6780,6780,6770,461
|
||||
20250429,090600,10677510,6790,6790,6790,6790,14
|
||||
20250429,090500,10582450,6840,6840,6840,6840,1
|
||||
20250429,090400,10575610,6790,6800,6800,6780,713
|
||||
20250429,090300,5738230,6810,6810,6810,6810,3
|
||||
20250429,090200,5717800,6840,6870,6870,6840,18
|
||||
20250429,090100,5594200,6800,6800,6800,6800,235
|
||||
20250429,090000,3996200,6890,6890,6890,6890,580
|
||||
|
Reference in New Issue
Block a user