Update 2025-04-29 2740 candle_min
This commit is contained in:
674
176750/min/candle-20250429.csv
Normal file
674
176750/min/candle-20250429.csv
Normal file
@@ -0,0 +1,674 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,201200,430871920,11050,11050,11050,11050,702
|
||||
20250429,201100,430871920,11050,11050,11050,11050,0
|
||||
20250429,201000,430871920,11050,11050,11050,11050,0
|
||||
20250429,200900,430871920,11050,11050,11050,11050,0
|
||||
20250429,200800,430871920,11050,11050,11050,11050,0
|
||||
20250429,200700,430871920,11050,11050,11050,11050,0
|
||||
20250429,200600,430871920,11050,11050,11050,11050,0
|
||||
20250429,200500,430871920,11050,11050,11050,11050,0
|
||||
20250429,200400,430871920,11050,11050,11050,11050,0
|
||||
20250429,200300,430871920,11050,11050,11050,11050,0
|
||||
20250429,200200,430871920,11050,11050,11050,11050,0
|
||||
20250429,200100,430871920,11050,11050,11050,11050,0
|
||||
20250429,200000,430871920,11050,11050,11050,11050,0
|
||||
20250429,195900,430871920,11050,11050,11050,11050,0
|
||||
20250429,195800,430871920,11050,11050,11050,11050,0
|
||||
20250429,195700,430871920,11050,11050,11050,11050,0
|
||||
20250429,195600,430871920,11050,11050,11050,11050,0
|
||||
20250429,195500,430871920,11050,11050,11050,11050,0
|
||||
20250429,195400,430871920,11050,11050,11050,11050,0
|
||||
20250429,195300,430871920,11050,11050,11050,11050,0
|
||||
20250429,195200,430871920,11050,11050,11050,11050,0
|
||||
20250429,195100,430871920,11050,11050,11050,11050,0
|
||||
20250429,195000,430871920,11050,11050,11050,11050,0
|
||||
20250429,194900,430871920,11050,11050,11050,11050,0
|
||||
20250429,194800,430871920,11050,11050,11050,11050,0
|
||||
20250429,194700,430871920,11050,11050,11050,11050,0
|
||||
20250429,194600,430871920,11050,11050,11050,11050,0
|
||||
20250429,194500,430871920,11050,11050,11050,11050,0
|
||||
20250429,194400,430871920,11050,11050,11050,11050,0
|
||||
20250429,194300,430871920,11050,11050,11050,11050,0
|
||||
20250429,194200,430871920,11050,11050,11050,11050,702
|
||||
20250429,194100,430871920,11050,11050,11050,11050,0
|
||||
20250429,194000,430871920,11050,11050,11050,11050,0
|
||||
20250429,193900,430871920,11050,11050,11050,11050,0
|
||||
20250429,193800,430871920,11050,11050,11050,11050,0
|
||||
20250429,193700,430871920,11050,11050,11050,11050,0
|
||||
20250429,193600,430871920,11050,11050,11050,11050,0
|
||||
20250429,193500,430871920,11050,11050,11050,11050,0
|
||||
20250429,193400,430871920,11050,11050,11050,11050,0
|
||||
20250429,193300,430871920,11050,11050,11050,11050,0
|
||||
20250429,193200,430871920,11050,11050,11050,11050,0
|
||||
20250429,193100,430871920,11050,11050,11050,11050,0
|
||||
20250429,193000,430871920,11050,11050,11050,11050,0
|
||||
20250429,192900,430871920,11050,11050,11050,11050,0
|
||||
20250429,192800,430871920,11050,11050,11050,11050,0
|
||||
20250429,192700,430871920,11050,11050,11050,11050,0
|
||||
20250429,192600,430871920,11050,11050,11050,11050,0
|
||||
20250429,192500,430871920,11050,11050,11050,11050,0
|
||||
20250429,192400,430871920,11050,11050,11050,11050,0
|
||||
20250429,192300,430871920,11050,11050,11050,11050,0
|
||||
20250429,192200,430871920,11050,11050,11050,11050,0
|
||||
20250429,192100,430871920,11050,11050,11050,11050,0
|
||||
20250429,192000,430871920,11050,11050,11050,11050,0
|
||||
20250429,191900,430871920,11050,11050,11050,11050,0
|
||||
20250429,191800,430871920,11050,11050,11050,11050,0
|
||||
20250429,191700,430871920,11050,11050,11050,11050,0
|
||||
20250429,191600,430871920,11050,11050,11050,11050,0
|
||||
20250429,191500,430871920,11050,11050,11050,11050,0
|
||||
20250429,191400,430871920,11050,11050,11050,11050,0
|
||||
20250429,191300,430871920,11050,11050,11050,11050,0
|
||||
20250429,191200,430871920,11050,11050,11050,11050,702
|
||||
20250429,191100,430871920,11050,11050,11050,11050,0
|
||||
20250429,191000,430871920,11050,11050,11050,11050,0
|
||||
20250429,190900,430871920,11050,11050,11050,11050,0
|
||||
20250429,190800,430871920,11050,11050,11050,11050,0
|
||||
20250429,190700,430871920,11050,11050,11050,11050,0
|
||||
20250429,190600,430871920,11050,11050,11050,11050,0
|
||||
20250429,190500,430871920,11050,11050,11050,11050,0
|
||||
20250429,190400,430871920,11050,11050,11050,11050,0
|
||||
20250429,190300,430871920,11050,11050,11050,11050,0
|
||||
20250429,190200,430871920,11050,11050,11050,11050,0
|
||||
20250429,190100,430871920,11050,11050,11050,11050,0
|
||||
20250429,190000,430871920,11050,11050,11050,11050,0
|
||||
20250429,185900,430871920,11050,11050,11050,11050,0
|
||||
20250429,185800,430871920,11050,11050,11050,11050,0
|
||||
20250429,185700,430871920,11050,11050,11050,11050,0
|
||||
20250429,185600,430871920,11050,11050,11050,11050,0
|
||||
20250429,185500,430871920,11050,11050,11050,11050,0
|
||||
20250429,185400,430871920,11050,11050,11050,11050,0
|
||||
20250429,185300,430871920,11050,11050,11050,11050,0
|
||||
20250429,185200,430871920,11050,11050,11050,11050,0
|
||||
20250429,185100,430871920,11050,11050,11050,11050,0
|
||||
20250429,185000,430871920,11050,11050,11050,11050,0
|
||||
20250429,184900,430871920,11050,11050,11050,11050,0
|
||||
20250429,184800,430871920,11050,11050,11050,11050,0
|
||||
20250429,184700,430871920,11050,11050,11050,11050,0
|
||||
20250429,184600,430871920,11050,11050,11050,11050,0
|
||||
20250429,184500,430871920,11050,11050,11050,11050,0
|
||||
20250429,184400,430871920,11050,11050,11050,11050,0
|
||||
20250429,184300,430871920,11050,11050,11050,11050,0
|
||||
20250429,184200,430871920,11050,11050,11050,11050,702
|
||||
20250429,184100,430871920,11050,11050,11050,11050,0
|
||||
20250429,184000,430871920,11050,11050,11050,11050,0
|
||||
20250429,183900,430871920,11050,11050,11050,11050,0
|
||||
20250429,183800,430871920,11050,11050,11050,11050,0
|
||||
20250429,183700,430871920,11050,11050,11050,11050,0
|
||||
20250429,183600,430871920,11050,11050,11050,11050,0
|
||||
20250429,183500,430871920,11050,11050,11050,11050,0
|
||||
20250429,183400,430871920,11050,11050,11050,11050,0
|
||||
20250429,183300,430871920,11050,11050,11050,11050,0
|
||||
20250429,183200,430871920,11050,11050,11050,11050,0
|
||||
20250429,183100,430871920,11050,11050,11050,11050,0
|
||||
20250429,183000,430871920,11050,11050,11050,11050,0
|
||||
20250429,182900,430871920,11050,11050,11050,11050,0
|
||||
20250429,182800,430871920,11050,11050,11050,11050,0
|
||||
20250429,182700,430871920,11050,11050,11050,11050,0
|
||||
20250429,182600,430871920,11050,11050,11050,11050,0
|
||||
20250429,182500,430871920,11050,11050,11050,11050,0
|
||||
20250429,182400,430871920,11050,11050,11050,11050,0
|
||||
20250429,182300,430871920,11050,11050,11050,11050,0
|
||||
20250429,182200,430871920,11050,11050,11050,11050,0
|
||||
20250429,182100,430871920,11050,11050,11050,11050,0
|
||||
20250429,182000,430871920,11050,11050,11050,11050,0
|
||||
20250429,181900,430871920,11050,11050,11050,11050,0
|
||||
20250429,181800,430871920,11050,11050,11050,11050,0
|
||||
20250429,181700,430871920,11050,11050,11050,11050,0
|
||||
20250429,181600,430871920,11050,11050,11050,11050,0
|
||||
20250429,181500,430871920,11050,11050,11050,11050,0
|
||||
20250429,181400,430871920,11050,11050,11050,11050,0
|
||||
20250429,181300,430871920,11050,11050,11050,11050,0
|
||||
20250429,181200,430871920,11050,11050,11050,11050,702
|
||||
20250429,181100,430871920,11050,11050,11050,11050,0
|
||||
20250429,181000,430871920,11050,11050,11050,11050,0
|
||||
20250429,180900,430871920,11050,11050,11050,11050,0
|
||||
20250429,180800,430871920,11050,11050,11050,11050,0
|
||||
20250429,180700,430871920,11050,11050,11050,11050,0
|
||||
20250429,180600,430871920,11050,11050,11050,11050,0
|
||||
20250429,180500,430871920,11050,11050,11050,11050,0
|
||||
20250429,180400,430871920,11050,11050,11050,11050,0
|
||||
20250429,180300,430871920,11050,11050,11050,11050,0
|
||||
20250429,180200,430871920,11050,11050,11050,11050,0
|
||||
20250429,180100,430871920,11050,11050,11050,11050,0
|
||||
20250429,180000,430871920,11050,11050,11050,11050,0
|
||||
20250429,175900,430871920,11050,11050,11050,11050,0
|
||||
20250429,175800,430871920,11050,11050,11050,11050,0
|
||||
20250429,175700,430871920,11050,11050,11050,11050,0
|
||||
20250429,175600,430871920,11050,11050,11050,11050,0
|
||||
20250429,175500,430871920,11050,11050,11050,11050,0
|
||||
20250429,175400,430871920,11050,11050,11050,11050,0
|
||||
20250429,175300,430871920,11050,11050,11050,11050,0
|
||||
20250429,175200,430871920,11050,11050,11050,11050,0
|
||||
20250429,175100,430871920,11050,11050,11050,11050,0
|
||||
20250429,175000,430871920,11050,11050,11050,11050,0
|
||||
20250429,174900,430871920,11050,11050,11050,11050,0
|
||||
20250429,174800,430871920,11050,11050,11050,11050,0
|
||||
20250429,174700,430871920,11050,11050,11050,11050,0
|
||||
20250429,174600,430871920,11050,11050,11050,11050,0
|
||||
20250429,174500,430871920,11050,11050,11050,11050,0
|
||||
20250429,174400,430871920,11050,11050,11050,11050,0
|
||||
20250429,174300,430871920,11050,11050,11050,11050,0
|
||||
20250429,174200,430871920,11050,11050,11050,11050,702
|
||||
20250429,174100,430871920,11050,11050,11050,11050,0
|
||||
20250429,174000,430871920,11050,11050,11050,11050,0
|
||||
20250429,173900,430871920,11050,11050,11050,11050,0
|
||||
20250429,173800,430871920,11050,11050,11050,11050,0
|
||||
20250429,173700,430871920,11050,11050,11050,11050,0
|
||||
20250429,173600,430871920,11050,11050,11050,11050,0
|
||||
20250429,173500,430871920,11050,11050,11050,11050,0
|
||||
20250429,173400,430871920,11050,11050,11050,11050,0
|
||||
20250429,173300,430871920,11050,11050,11050,11050,0
|
||||
20250429,173200,430871920,11050,11050,11050,11050,0
|
||||
20250429,173100,430871920,11050,11050,11050,11050,0
|
||||
20250429,173000,430871920,11050,11050,11050,11050,0
|
||||
20250429,172900,430871920,11050,11050,11050,11050,0
|
||||
20250429,172800,430871920,11050,11050,11050,11050,0
|
||||
20250429,172700,430871920,11050,11050,11050,11050,0
|
||||
20250429,172600,430871920,11050,11050,11050,11050,0
|
||||
20250429,172500,430871920,11050,11050,11050,11050,0
|
||||
20250429,172400,430871920,11050,11050,11050,11050,0
|
||||
20250429,172300,430871920,11050,11050,11050,11050,0
|
||||
20250429,172200,430871920,11050,11050,11050,11050,0
|
||||
20250429,172100,430871920,11050,11050,11050,11050,0
|
||||
20250429,172000,430871920,11050,11050,11050,11050,0
|
||||
20250429,171900,430871920,11050,11050,11050,11050,0
|
||||
20250429,171800,430871920,11050,11050,11050,11050,0
|
||||
20250429,171700,430871920,11050,11050,11050,11050,0
|
||||
20250429,171600,430871920,11050,11050,11050,11050,0
|
||||
20250429,171500,430871920,11050,11050,11050,11050,0
|
||||
20250429,171400,430871920,11050,11050,11050,11050,0
|
||||
20250429,171300,430871920,11050,11050,11050,11050,0
|
||||
20250429,171200,430871920,11050,11050,11050,11050,702
|
||||
20250429,171100,430871920,11050,11050,11050,11050,0
|
||||
20250429,171000,430871920,11050,11050,11050,11050,0
|
||||
20250429,170900,430871920,11050,11050,11050,11050,0
|
||||
20250429,170800,430871920,11050,11050,11050,11050,0
|
||||
20250429,170700,430871920,11050,11050,11050,11050,0
|
||||
20250429,170600,430871920,11050,11050,11050,11050,0
|
||||
20250429,170500,430871920,11050,11050,11050,11050,0
|
||||
20250429,170400,430871920,11050,11050,11050,11050,0
|
||||
20250429,170300,430871920,11050,11050,11050,11050,0
|
||||
20250429,170200,430871920,11050,11050,11050,11050,0
|
||||
20250429,170100,430871920,11050,11050,11050,11050,0
|
||||
20250429,170000,430871920,11050,11050,11050,11050,0
|
||||
20250429,165900,430871920,11050,11050,11050,11050,0
|
||||
20250429,165800,430871920,11050,11050,11050,11050,0
|
||||
20250429,165700,430871920,11050,11050,11050,11050,0
|
||||
20250429,165600,430871920,11050,11050,11050,11050,0
|
||||
20250429,165500,430871920,11050,11050,11050,11050,0
|
||||
20250429,165400,430871920,11050,11050,11050,11050,0
|
||||
20250429,165300,430871920,11050,11050,11050,11050,0
|
||||
20250429,165200,430871920,11050,11050,11050,11050,0
|
||||
20250429,165100,430871920,11050,11050,11050,11050,0
|
||||
20250429,165000,430871920,11050,11050,11050,11050,0
|
||||
20250429,164900,430871920,11050,11050,11050,11050,0
|
||||
20250429,164800,430871920,11050,11050,11050,11050,0
|
||||
20250429,164700,430871920,11050,11050,11050,11050,0
|
||||
20250429,164600,430871920,11050,11050,11050,11050,0
|
||||
20250429,164500,430871920,11050,11050,11050,11050,0
|
||||
20250429,164400,430871920,11050,11050,11050,11050,0
|
||||
20250429,164300,430871920,11050,11050,11050,11050,0
|
||||
20250429,164200,430871920,11050,11050,11050,11050,702
|
||||
20250429,164100,430871920,11050,11050,11050,11050,0
|
||||
20250429,164000,430871920,11050,11050,11050,11050,0
|
||||
20250429,163900,430871920,11050,11050,11050,11050,0
|
||||
20250429,163800,430871920,11050,11050,11050,11050,0
|
||||
20250429,163700,430871920,11050,11050,11050,11050,0
|
||||
20250429,163600,430871920,11050,11050,11050,11050,0
|
||||
20250429,163500,430871920,11050,11050,11050,11050,0
|
||||
20250429,163400,430871920,11050,11050,11050,11050,0
|
||||
20250429,163300,430871920,11050,11050,11050,11050,0
|
||||
20250429,163200,430871920,11050,11050,11050,11050,0
|
||||
20250429,163100,430871920,11050,11050,11050,11050,0
|
||||
20250429,163000,430871920,11050,11050,11050,11050,0
|
||||
20250429,162900,430871920,11050,11050,11050,11050,0
|
||||
20250429,162800,430871920,11050,11050,11050,11050,0
|
||||
20250429,162700,430871920,11050,11050,11050,11050,0
|
||||
20250429,162600,430871920,11050,11050,11050,11050,0
|
||||
20250429,162500,430871920,11050,11050,11050,11050,0
|
||||
20250429,162400,430871920,11050,11050,11050,11050,0
|
||||
20250429,162300,430871920,11050,11050,11050,11050,0
|
||||
20250429,162200,430871920,11050,11050,11050,11050,0
|
||||
20250429,162100,430871920,11050,11050,11050,11050,0
|
||||
20250429,162000,430871920,11050,11050,11050,11050,0
|
||||
20250429,161900,430871920,11050,11050,11050,11050,0
|
||||
20250429,161800,430871920,11050,11050,11050,11050,0
|
||||
20250429,161700,430871920,11050,11050,11050,11050,0
|
||||
20250429,161600,430871920,11050,11050,11050,11050,0
|
||||
20250429,161500,430871920,11050,11050,11050,11050,0
|
||||
20250429,161400,430871920,11050,11050,11050,11050,0
|
||||
20250429,161300,430871920,11050,11050,11050,11050,0
|
||||
20250429,161200,430871920,11050,11050,11050,11050,702
|
||||
20250429,161100,430871920,11050,11050,11050,11050,0
|
||||
20250429,161000,430871920,11050,11050,11050,11050,0
|
||||
20250429,160900,430871920,11050,11050,11050,11050,0
|
||||
20250429,160800,430871920,11050,11050,11050,11050,0
|
||||
20250429,160700,430871920,11050,11050,11050,11050,0
|
||||
20250429,160600,430871920,11050,11050,11050,11050,0
|
||||
20250429,160500,430871920,11050,11050,11050,11050,0
|
||||
20250429,160400,430871920,11050,11050,11050,11050,0
|
||||
20250429,160300,430871920,11050,11050,11050,11050,0
|
||||
20250429,160200,430871920,11050,11050,11050,11050,0
|
||||
20250429,160100,430871920,11050,11050,11050,11050,0
|
||||
20250429,160000,430871920,11050,11050,11050,11050,0
|
||||
20250429,155900,430871920,11050,11050,11050,11050,0
|
||||
20250429,155800,430871920,11050,11050,11050,11050,0
|
||||
20250429,155700,430871920,11050,11050,11050,11050,0
|
||||
20250429,155600,430871920,11050,11050,11050,11050,0
|
||||
20250429,155500,430871920,11050,11050,11050,11050,0
|
||||
20250429,155400,430871920,11050,11050,11050,11050,0
|
||||
20250429,155300,430871920,11050,11050,11050,11050,0
|
||||
20250429,155200,430871920,11050,11050,11050,11050,0
|
||||
20250429,155100,430871920,11050,11050,11050,11050,0
|
||||
20250429,155000,430871920,11050,11050,11050,11050,0
|
||||
20250429,154900,430871920,11050,11050,11050,11050,0
|
||||
20250429,154800,430871920,11050,11050,11050,11050,0
|
||||
20250429,154700,430871920,11050,11050,11050,11050,0
|
||||
20250429,154600,430871920,11050,11050,11050,11050,0
|
||||
20250429,154500,430871920,11050,11050,11050,11050,0
|
||||
20250429,154400,430871920,11050,11050,11050,11050,0
|
||||
20250429,154300,430871920,11050,11050,11050,11050,0
|
||||
20250429,154200,430871920,11050,11050,11050,11050,702
|
||||
20250429,154100,430871920,11050,11050,11050,11050,0
|
||||
20250429,154000,430871920,11050,11050,11050,11050,0
|
||||
20250429,153900,430871920,11050,11050,11050,11050,0
|
||||
20250429,153800,430871920,11050,11050,11050,11050,0
|
||||
20250429,153700,430871920,11050,11050,11050,11050,0
|
||||
20250429,153600,430871920,11050,11050,11050,11050,0
|
||||
20250429,153500,430871920,11050,11050,11050,11050,0
|
||||
20250429,153400,430871920,11050,11050,11050,11050,0
|
||||
20250429,153300,430871920,11050,11050,11050,11050,0
|
||||
20250429,153200,430871920,11050,11050,11050,11050,0
|
||||
20250429,153100,430871920,11050,11050,11050,11050,0
|
||||
20250429,153000,430871920,11050,11050,11050,11050,702
|
||||
20250429,152900,423114820,11080,11080,11080,11080,0
|
||||
20250429,152800,423114820,11080,11080,11080,11080,0
|
||||
20250429,152700,423114820,11080,11080,11080,11080,0
|
||||
20250429,152600,423114820,11080,11080,11080,11080,0
|
||||
20250429,152500,423114820,11080,11080,11080,11080,0
|
||||
20250429,152400,423114820,11080,11080,11080,11080,0
|
||||
20250429,152300,423114820,11080,11080,11080,11080,0
|
||||
20250429,152200,423114820,11080,11080,11080,11080,0
|
||||
20250429,152100,423114820,11080,11080,11080,11080,0
|
||||
20250429,152000,423114820,11080,11080,11080,11080,0
|
||||
20250429,151900,423114820,11080,11040,11080,10980,626
|
||||
20250429,151800,416191960,11040,11020,11040,10970,32
|
||||
20250429,151700,415839920,11020,11020,11020,11020,0
|
||||
20250429,151600,415839920,11020,11020,11020,11020,0
|
||||
20250429,151500,415839920,11020,10950,11040,10940,91
|
||||
20250429,151400,414839540,11040,11040,11040,11040,25
|
||||
20250429,151300,414563540,11040,11040,11040,11040,52
|
||||
20250429,151200,413989460,11040,11010,11040,11010,110
|
||||
20250429,151100,412777550,11010,10990,11010,10990,36
|
||||
20250429,151000,412381390,10990,10990,10990,10920,14
|
||||
20250429,150900,412227600,10920,10970,10990,10890,109
|
||||
20250429,150800,411038010,10970,10960,10970,10900,59
|
||||
20250429,150700,410394180,10960,10950,10970,10900,151
|
||||
20250429,150600,408742240,10900,10960,10960,10900,71
|
||||
20250429,150500,407966960,10960,11020,11040,10900,3041
|
||||
20250429,150400,374739080,10960,10980,10980,10910,3019
|
||||
20250429,150300,341684640,11020,11030,11040,10980,4889
|
||||
20250429,150200,287999980,11030,10990,11050,10990,78
|
||||
20250429,150100,287141380,10990,10950,11050,10950,138
|
||||
20250429,150000,285626070,11020,10980,11020,10980,58
|
||||
20250429,145900,284988790,11040,11010,11040,10950,54
|
||||
20250429,145800,284397100,11010,11010,11010,10950,55
|
||||
20250429,145700,283794430,11010,11030,11030,10970,56
|
||||
20250429,145600,283179640,10970,11030,11040,10970,333
|
||||
20250429,145500,279512380,11040,11040,11040,10970,1241
|
||||
20250429,145400,265877440,11040,11050,11050,10990,55
|
||||
20250429,145300,265272620,11050,11050,11050,10990,176
|
||||
20250429,145200,263331870,10990,10990,11060,10990,115
|
||||
20250429,145100,262066840,11070,10990,11070,10990,153
|
||||
20250429,145000,260380940,11070,11050,11070,10990,749
|
||||
20250429,144900,252097330,11050,11040,11050,10980,216
|
||||
20250429,144800,249715410,11040,10990,11070,10980,109
|
||||
20250429,144700,248517240,11080,11070,11080,10990,71
|
||||
20250429,144600,247736540,11070,10990,11070,10990,58
|
||||
20250429,144500,247098320,11070,11080,11080,10990,56
|
||||
20250429,144400,246482180,11050,11050,11060,10980,305
|
||||
20250429,144300,243115170,10970,11060,11060,10970,104
|
||||
20250429,144200,241973010,11060,11050,11060,10980,82
|
||||
20250429,144100,241070230,11050,11050,11050,10970,204
|
||||
20250429,144000,238819870,11050,11070,11070,10980,521
|
||||
20250429,143900,233089260,10990,11080,11080,10990,189
|
||||
20250429,143800,231004600,11090,11090,11090,10990,118
|
||||
20250429,143700,229701840,11090,10970,11090,10970,76
|
||||
20250429,143600,228864760,11090,11080,11090,10970,57
|
||||
20250429,143500,228238290,11080,11050,11080,10970,280
|
||||
20250429,143400,225146300,10970,10980,11070,10970,96
|
||||
20250429,143300,224092600,10990,11000,11000,10990,65
|
||||
20250429,143200,223378080,11000,11000,11000,11000,47
|
||||
20250429,143100,222861080,11000,11000,11000,11000,48
|
||||
20250429,143000,222333080,11000,10990,11050,10990,1078
|
||||
20250429,142900,210426400,11020,11030,11040,10990,297
|
||||
20250429,142800,207153150,10950,10950,10950,10950,47
|
||||
20250429,142700,206638500,10950,10950,10950,10950,48
|
||||
20250429,142600,206112900,10950,10980,11030,10950,204
|
||||
20250429,142500,203868970,10960,10970,10970,10960,107
|
||||
20250429,142400,202695770,10970,10970,10970,10970,47
|
||||
20250429,142300,202180180,10970,10970,10970,10970,48
|
||||
20250429,142200,201653620,11040,11030,11040,10960,238
|
||||
20250429,142100,199030620,10950,10950,10950,10950,95
|
||||
20250429,142000,197990370,10950,10960,10960,10950,115
|
||||
20250429,141900,196730600,10970,10970,10970,10970,47
|
||||
20250429,141800,196215010,10990,10990,10990,10990,48
|
||||
20250429,141700,195687490,10990,10990,10990,10990,95
|
||||
20250429,141600,194643440,11040,10970,11040,10970,51
|
||||
20250429,141500,194083760,10970,10980,11060,10970,115
|
||||
20250429,141400,192820580,10970,10970,10970,10970,48
|
||||
20250429,141300,192294020,10970,10970,10970,10970,95
|
||||
20250429,141200,191251870,11040,10950,11040,10950,200
|
||||
20250429,141100,189053470,10950,10950,10950,10950,47
|
||||
20250429,141000,188538820,10950,10950,10950,10950,62
|
||||
20250429,140900,187859920,11020,10940,11020,10940,129
|
||||
20250429,140800,186443540,10950,10950,11010,10950,183
|
||||
20250429,140700,184434470,10950,10950,10950,10950,47
|
||||
20250429,140600,183919820,10990,10940,10990,10940,71
|
||||
20250429,140500,183141930,11000,10950,11000,10940,92
|
||||
20250429,140400,182134670,10940,10940,11010,10940,125
|
||||
20250429,140300,180765310,10940,10940,10940,10940,47
|
||||
20250429,140200,180251130,10940,10940,10940,10940,48
|
||||
20250429,140100,179726010,10940,11000,11000,10940,49
|
||||
20250429,140000,179189890,11000,10950,11000,10930,124
|
||||
20250429,135900,177831780,10950,11030,11030,10930,150
|
||||
20250429,135800,176185820,11010,10930,11010,10930,148
|
||||
20250429,135700,174560560,10930,10930,10930,10930,48
|
||||
20250429,135600,174035920,10930,10930,10930,10930,47
|
||||
20250429,135500,173522210,10980,10940,11000,10930,137
|
||||
20250429,135400,172023340,10950,10950,10950,10950,47
|
||||
20250429,135300,171508690,10950,10950,10950,10950,48
|
||||
20250429,135200,170983090,10960,10960,10960,10960,47
|
||||
20250429,135100,170467970,10960,10960,10960,10960,97
|
||||
20250429,135000,169404850,10960,10960,10960,10960,182
|
||||
20250429,134900,167410130,10960,10960,10960,10960,48
|
||||
20250429,134800,166884050,10960,10960,10960,10960,47
|
||||
20250429,134700,166368930,10960,10970,11040,10960,79
|
||||
20250429,134600,165502710,10970,11040,11040,10960,139
|
||||
20250429,134500,163978280,11040,10980,11040,10970,206
|
||||
20250429,134400,161715700,10970,10970,10970,10970,48
|
||||
20250429,134300,161189140,11030,10970,11030,10970,74
|
||||
20250429,134200,160375740,10960,10950,11010,10950,147
|
||||
20250429,134100,158762490,10950,10950,10950,10950,48
|
||||
20250429,134000,158236890,10990,10950,10990,10930,233
|
||||
20250429,133900,155686990,10950,10950,10950,10950,47
|
||||
20250429,133800,155172340,10990,10940,10990,10940,118
|
||||
20250429,133700,153880430,10940,10940,10940,10940,48
|
||||
20250429,133600,153355310,10940,10940,10940,10940,48
|
||||
20250429,133500,152830190,10990,10950,10990,10940,188
|
||||
20250429,133400,150773220,10950,10950,10950,10950,48
|
||||
20250429,133300,150247620,10950,10950,10950,10950,95
|
||||
20250429,133200,149207370,10950,10950,10950,10950,48
|
||||
20250429,133100,148681770,10950,10950,10950,10950,93
|
||||
20250429,133000,147663420,10950,10960,10960,10950,178
|
||||
20250429,132900,145713740,10960,10970,10970,10960,198
|
||||
20250429,132800,143543190,10960,10970,10970,10960,94
|
||||
20250429,132700,142512490,10970,10970,10970,10960,455
|
||||
20250429,132600,137521320,10970,11020,11020,10970,50
|
||||
20250429,132500,136972720,10970,10970,10970,10970,82
|
||||
20250429,132400,136073180,10970,10980,10980,10970,95
|
||||
20250429,132300,135030550,10980,10980,10980,10980,47
|
||||
20250429,132200,134514490,10980,10980,10980,10980,48
|
||||
20250429,132100,133987450,11010,10990,11010,10990,97
|
||||
20250429,132000,132920440,11000,11010,11010,11000,554
|
||||
20250429,131900,126825770,11060,11010,11060,11010,89
|
||||
20250429,131800,125843830,11010,11010,11010,11010,96
|
||||
20250429,131700,124786870,11010,11010,11010,11010,95
|
||||
20250429,131600,123740920,11000,11000,11000,11000,48
|
||||
20250429,131500,123212920,11000,11000,11000,11000,69
|
||||
20250429,131400,122453920,11000,11000,11000,11000,47
|
||||
20250429,131300,121936920,11000,11000,11000,11000,48
|
||||
20250429,131200,121408920,11000,11000,11000,11000,47
|
||||
20250429,131100,120891920,11000,11000,11000,11000,96
|
||||
20250429,131000,119835920,11010,11020,11020,11010,101
|
||||
20250429,130900,118723700,11020,11020,11020,11020,48
|
||||
20250429,130800,118194740,11020,11020,11020,11020,47
|
||||
20250429,130700,117676800,11100,11100,11100,11100,0
|
||||
20250429,130600,117676800,11100,11100,11100,11100,0
|
||||
20250429,130500,117676800,11100,11030,11100,11010,647
|
||||
20250429,130400,110548010,11100,11100,11100,11100,0
|
||||
20250429,130300,110548010,11100,11100,11100,11100,0
|
||||
20250429,130200,110548010,11100,11100,11100,11100,0
|
||||
20250429,130100,110548010,11100,11100,11100,11100,0
|
||||
20250429,130000,110548010,11100,11100,11100,11020,104
|
||||
20250429,125900,109400030,11100,11100,11100,11100,0
|
||||
20250429,125800,109400030,11100,11100,11100,11100,3
|
||||
20250429,125700,109366730,11100,11020,11100,11020,31
|
||||
20250429,125600,109023110,11070,11070,11070,11070,0
|
||||
20250429,125500,109023110,11070,11070,11070,11070,45
|
||||
20250429,125400,108524960,11080,11080,11080,11080,0
|
||||
20250429,125300,108524960,11080,11080,11080,11080,16
|
||||
20250429,125200,108347680,11100,11100,11100,11100,0
|
||||
20250429,125100,108347680,11100,11090,11100,11090,23
|
||||
20250429,125000,108092550,11020,11090,11100,11020,126
|
||||
20250429,124900,106696360,11090,11090,11090,11090,23
|
||||
20250429,124800,106441290,11090,11090,11090,11090,0
|
||||
20250429,124700,106441290,11090,11090,11090,11090,16
|
||||
20250429,124600,106263850,11020,11020,11020,11020,0
|
||||
20250429,124500,106263850,11020,11110,11110,11020,83
|
||||
20250429,124400,105347390,11110,11110,11110,11110,0
|
||||
20250429,124300,105347390,11110,11110,11110,11110,17
|
||||
20250429,124200,105158520,11110,11020,11110,11020,162
|
||||
20250429,124100,103372020,11110,11110,11110,11110,0
|
||||
20250429,124000,103372020,11110,11100,11110,11100,78
|
||||
20250429,123900,102506180,11110,11110,11110,11110,0
|
||||
20250429,123800,102506180,11110,11110,11110,11110,17
|
||||
20250429,123700,102317310,11120,11120,11120,11120,0
|
||||
20250429,123600,102317310,11120,11120,11120,11120,17
|
||||
20250429,123500,102128270,11020,11030,11030,11020,59
|
||||
20250429,123400,101478050,11030,11110,11120,11030,22
|
||||
20250429,123300,101233750,11030,11030,11030,11030,0
|
||||
20250429,123200,101233750,11030,11020,11110,11020,76
|
||||
20250429,123100,100394490,11080,11080,11080,11080,0
|
||||
20250429,123000,100394490,11080,11080,11080,11080,21
|
||||
20250429,122900,100161810,11090,11090,11090,11090,0
|
||||
20250429,122800,100161810,11090,11090,11090,11090,16
|
||||
20250429,122700,99984370,11070,11070,11070,11070,0
|
||||
20250429,122600,99984370,11070,11070,11080,11070,77
|
||||
20250429,122500,99131450,11070,11030,11080,11020,86
|
||||
20250429,122400,98183080,11110,11110,11110,11110,2
|
||||
20250429,122300,98160860,11110,11100,11110,11100,21
|
||||
20250429,122200,97927720,11010,11010,11090,11010,37
|
||||
20250429,122100,97519950,11090,11090,11090,11090,16
|
||||
20250429,122000,97342510,11090,11080,11090,11020,43
|
||||
20250429,121900,96867310,11100,11100,11100,11100,17
|
||||
20250429,121800,96678610,11100,11100,11100,11100,0
|
||||
20250429,121700,96678610,11100,11100,11100,11100,26
|
||||
20250429,121600,96390010,11100,11100,11100,11100,0
|
||||
20250429,121500,96390010,11100,11030,11100,11010,84
|
||||
20250429,121400,95463260,11110,11110,11110,11110,0
|
||||
20250429,121300,95463260,11110,11110,11110,11110,23
|
||||
20250429,121200,95207730,11110,11110,11110,11110,0
|
||||
20250429,121100,95207730,11110,11010,11110,11010,18
|
||||
20250429,121000,95007850,11010,11010,11010,11010,12
|
||||
20250429,120900,94875730,11110,11110,11110,11110,0
|
||||
20250429,120800,94875730,11110,11110,11110,11110,16
|
||||
20250429,120700,94697970,11120,11120,11120,11120,0
|
||||
20250429,120600,94697970,11120,11120,11120,11120,17
|
||||
20250429,120500,94508930,11020,11030,11110,11020,61
|
||||
20250429,120400,93836150,11140,11140,11140,11140,17
|
||||
20250429,120300,93646770,11140,11140,11140,11140,0
|
||||
20250429,120200,93646770,11140,11130,11140,11130,127
|
||||
20250429,120100,92232990,11130,11130,11130,11130,0
|
||||
20250429,120000,92232990,11130,11020,11130,11010,86
|
||||
20250429,115900,91283410,11130,11130,11130,11130,0
|
||||
20250429,115800,91283410,11130,11130,11130,11130,21
|
||||
20250429,115700,91049680,11130,11130,11130,11130,0
|
||||
20250429,115600,91049680,11130,11130,11130,11130,16
|
||||
20250429,115500,90871600,11130,11020,11130,11020,47
|
||||
20250429,115400,90353110,11100,11100,11100,11100,17
|
||||
20250429,115300,90164410,11100,11100,11100,11100,4
|
||||
20250429,115200,90120010,11100,11100,11100,11100,0
|
||||
20250429,115100,90120010,11100,11100,11100,11100,21
|
||||
20250429,115000,89886910,11100,11030,11100,11020,81
|
||||
20250429,114900,88993760,11100,11100,11100,11100,16
|
||||
20250429,114800,88816160,11100,11100,11100,11100,0
|
||||
20250429,114700,88816160,11100,11040,11100,11020,81
|
||||
20250429,114600,87921810,11110,11110,11110,11110,0
|
||||
20250429,114500,87921810,11110,11110,11110,11110,17
|
||||
20250429,114400,87732940,11120,11120,11120,11120,0
|
||||
20250429,114300,87732940,11120,11120,11120,11120,16
|
||||
20250429,114200,87555020,11120,11120,11120,11120,0
|
||||
20250429,114100,87555020,11120,11130,11130,11120,22
|
||||
20250429,114000,87310210,11040,11020,11130,11020,89
|
||||
20250429,113900,86328410,11130,11130,11130,11130,17
|
||||
20250429,113800,86139200,11130,11130,11130,11130,0
|
||||
20250429,113700,86139200,11130,11130,11130,11130,20
|
||||
20250429,113600,85916600,11020,11020,11020,11020,0
|
||||
20250429,113500,85916600,11020,11020,11140,11020,75
|
||||
20250429,113400,85089500,11140,11120,11140,11120,21
|
||||
20250429,113300,84855900,11140,11020,11140,11020,86
|
||||
20250429,113200,83907460,11140,11030,11140,11030,486
|
||||
20250429,113100,78540150,11030,11030,11030,11030,0
|
||||
20250429,113000,78540150,11030,11040,11100,11030,32
|
||||
20250429,112900,78185690,11030,11030,11030,11030,10
|
||||
20250429,112800,78075390,11100,11090,11100,11090,21
|
||||
20250429,112700,77842460,11090,11090,11090,11090,0
|
||||
20250429,112600,77842460,11090,11090,11090,11090,17
|
||||
20250429,112500,77653930,11090,11030,11090,11030,35
|
||||
20250429,112400,77267580,11100,11100,11100,11100,16
|
||||
20250429,112300,77089980,11100,11100,11100,11100,5
|
||||
20250429,112200,77034480,11100,11060,11100,11030,54
|
||||
20250429,112100,76437150,11130,11130,11130,11130,0
|
||||
20250429,112000,76437150,11130,11130,11130,11130,17
|
||||
20250429,111900,76247940,11120,11120,11120,11120,0
|
||||
20250429,111800,76247940,11120,11120,11120,11120,0
|
||||
20250429,111700,76247940,11120,11120,11120,11120,16
|
||||
20250429,111600,76070020,11120,11120,11120,11120,0
|
||||
20250429,111500,76070020,11120,11040,11120,11030,38
|
||||
20250429,111400,75649170,11150,11150,11150,11150,0
|
||||
20250429,111300,75649170,11150,11150,11150,11150,17
|
||||
20250429,111200,75459620,11170,11170,11170,11170,0
|
||||
20250429,111100,75459620,11170,11170,11170,11170,16
|
||||
20250429,111000,75280900,11080,11090,11090,11080,60
|
||||
20250429,110900,74616070,11100,11100,11110,11100,159
|
||||
20250429,110800,72850230,11090,11090,11090,11090,0
|
||||
20250429,110700,72850230,11090,11090,11090,11090,8
|
||||
20250429,110600,72761510,11080,11070,11080,11070,169
|
||||
20250429,110500,70889080,11080,11040,11080,11010,89
|
||||
20250429,110400,69906880,11100,11040,11100,11040,15
|
||||
20250429,110300,69740680,11040,11100,11100,11040,27
|
||||
20250429,110200,69441530,11110,11110,11110,11110,0
|
||||
20250429,110100,69441530,11110,11090,11110,11090,400
|
||||
20250429,110000,65000170,11090,11030,11090,11020,98
|
||||
20250429,105900,63918610,11100,11080,11100,11080,23
|
||||
20250429,105800,63663590,11090,11080,11090,11080,21
|
||||
20250429,105700,63430860,11080,11080,11080,11080,0
|
||||
20250429,105600,63430860,11080,11080,11090,11080,23
|
||||
20250429,105500,63175960,11020,11020,11020,11020,62
|
||||
20250429,105400,62492720,11060,11050,11060,11050,21
|
||||
20250429,105300,62260480,11050,11050,11050,11050,0
|
||||
20250429,105200,62260480,11050,11050,11050,11050,3
|
||||
20250429,105100,62227330,11050,11070,11070,11050,25
|
||||
20250429,105000,61950940,11000,11000,11000,11000,22
|
||||
20250429,104900,61708940,11000,11000,11000,11000,0
|
||||
20250429,104800,61708940,11000,11000,11000,11000,0
|
||||
20250429,104700,61708940,11000,11000,11000,11000,0
|
||||
20250429,104600,61708940,11000,11000,11000,11000,0
|
||||
20250429,104500,61708940,11000,11000,11000,11000,53
|
||||
20250429,104400,61125940,11000,11000,11000,11000,0
|
||||
20250429,104300,61125940,11000,11000,11000,11000,0
|
||||
20250429,104200,61125940,11000,11000,11000,11000,1
|
||||
20250429,104100,61114940,11000,11000,11000,11000,0
|
||||
20250429,104000,61114940,11000,11010,11010,11000,355
|
||||
20250429,103900,57209190,11000,11000,11000,11000,0
|
||||
20250429,103800,57209190,11000,11000,11000,11000,0
|
||||
20250429,103700,57209190,11000,11000,11000,11000,0
|
||||
20250429,103600,57209190,11000,11000,11000,11000,0
|
||||
20250429,103500,57209190,11000,11010,11010,11000,47
|
||||
20250429,103400,56692180,11070,11070,11070,11070,0
|
||||
20250429,103300,56692180,11070,11070,11070,11070,0
|
||||
20250429,103200,56692180,11070,11070,11070,11070,0
|
||||
20250429,103100,56692180,11070,11070,11070,11070,0
|
||||
20250429,103000,56692180,11070,11010,11070,11000,64
|
||||
20250429,102900,55987360,11010,11010,11010,11010,0
|
||||
20250429,102800,55987360,11010,11010,11010,11010,0
|
||||
20250429,102700,55987360,11010,11010,11010,11010,40
|
||||
20250429,102600,55546960,11010,11010,11010,11010,0
|
||||
20250429,102500,55546960,11010,11020,11100,11010,62
|
||||
20250429,102400,54863430,11020,11020,11020,11020,0
|
||||
20250429,102300,54863430,11020,11070,11070,11020,10
|
||||
20250429,102200,54752780,11050,11050,11050,11050,0
|
||||
20250429,102100,54752780,11050,11050,11050,11050,0
|
||||
20250429,102000,54752780,11050,11060,11060,11050,61
|
||||
20250429,101900,54078130,11090,11090,11090,11090,0
|
||||
20250429,101800,54078130,11090,11090,11090,11090,0
|
||||
20250429,101700,54078130,11090,11090,11090,11090,0
|
||||
20250429,101600,54078130,11090,11090,11090,11090,0
|
||||
20250429,101500,54078130,11090,11020,11090,11010,441
|
||||
20250429,101400,49222320,11100,11100,11100,11100,10
|
||||
20250429,101300,49111320,11060,11060,11060,11060,0
|
||||
20250429,101200,49111320,11060,11060,11060,11060,0
|
||||
20250429,101100,49111320,11060,11010,11100,11010,370
|
||||
20250429,101000,45032350,10950,10950,10950,10950,9
|
||||
20250429,100900,44933800,11010,11010,11010,11010,1
|
||||
20250429,100800,44922790,11010,11010,11010,11010,0
|
||||
20250429,100700,44922790,11010,10980,11010,10980,743
|
||||
20250429,100600,36756750,10990,10960,10990,10960,246
|
||||
20250429,100500,34060430,10900,10920,10920,10900,28
|
||||
20250429,100400,33754990,10960,10960,10960,10960,0
|
||||
20250429,100300,33754990,10960,10960,10960,10960,10
|
||||
20250429,100200,33645390,10970,10950,10970,10950,32
|
||||
20250429,100100,33294950,10950,10910,10950,10900,133
|
||||
20250429,100000,31841230,10910,10940,10940,10910,7
|
||||
20250429,095900,31764730,10950,10950,10950,10950,0
|
||||
20250429,095800,31764730,10950,10950,10950,10950,0
|
||||
20250429,095700,31764730,10950,10960,10960,10950,52
|
||||
20250429,095600,31194830,10970,10940,10970,10940,4
|
||||
20250429,095500,31150990,10890,10890,10890,10890,18
|
||||
20250429,095400,30954970,10890,10890,10890,10890,0
|
||||
20250429,095300,30954970,10890,10950,10950,10890,10
|
||||
20250429,095200,30845590,10960,10960,10960,10960,0
|
||||
20250429,095100,30845590,10960,10960,10960,10960,0
|
||||
20250429,095000,30845590,10960,10900,10960,10890,91
|
||||
20250429,094900,29854280,10900,10900,10900,10900,0
|
||||
20250429,094800,29854280,10900,10900,10900,10900,0
|
||||
20250429,094700,29854280,10900,10900,10900,10900,0
|
||||
20250429,094600,29854280,10900,10900,10900,10900,0
|
||||
20250429,094500,29854280,10900,10910,10910,10900,118
|
||||
20250429,094400,28568020,10990,10990,10990,10990,0
|
||||
20250429,094300,28568020,10990,10990,10990,10990,80
|
||||
20250429,094200,27688820,10980,10910,10990,10900,256
|
||||
20250429,094100,24883420,10900,10900,10900,10900,0
|
||||
20250429,094000,24883420,10900,10900,10940,10900,122
|
||||
20250429,093900,23553500,10910,10910,10910,10910,2
|
||||
20250429,093800,23531680,11010,11010,11010,11010,0
|
||||
20250429,093700,23531680,11010,11010,11010,11010,0
|
||||
20250429,093600,23531680,11010,10890,11010,10890,4
|
||||
20250429,093500,23487810,10890,10900,10900,10890,113
|
||||
20250429,093400,22256240,10900,10900,10900,10900,3
|
||||
20250429,093300,22223540,10950,10950,10950,10950,18
|
||||
20250429,093200,22026440,10940,10940,10940,10940,4
|
||||
20250429,093100,21982680,10940,10940,10940,10940,16
|
||||
20250429,093000,21807640,10940,10930,10940,10890,306
|
||||
20250429,092900,18467980,10930,10930,10930,10930,0
|
||||
20250429,092800,18467980,10930,10930,10930,10930,100
|
||||
20250429,092700,17374980,10870,10870,10870,10870,1
|
||||
20250429,092600,17364110,10940,10940,10940,10940,0
|
||||
20250429,092500,17364110,10940,10900,10940,10900,36
|
||||
20250429,092400,16971670,10860,10860,10860,10860,20
|
||||
20250429,092300,16754470,10860,10870,10870,10850,144
|
||||
20250429,092200,15191150,10870,10950,10950,10870,22
|
||||
20250429,092100,14951690,10880,10900,10900,10880,220
|
||||
20250429,092000,12557630,10940,10940,10940,10940,0
|
||||
20250429,091900,12557630,10940,10940,10940,10940,0
|
||||
20250429,091800,12557630,10940,10940,10940,10940,0
|
||||
20250429,091700,12557630,10940,10940,10940,10940,0
|
||||
20250429,091600,12557630,10940,10940,10940,10940,0
|
||||
20250429,091500,12557630,10940,10940,10940,10940,90
|
||||
20250429,091400,11573030,10950,10950,10950,10950,0
|
||||
20250429,091300,11573030,10950,10950,10950,10950,2
|
||||
20250429,091200,11551130,10950,10950,10950,10950,5
|
||||
20250429,091100,11496380,10940,10960,10960,10940,62
|
||||
20250429,091000,10817580,10940,10940,10940,10940,0
|
||||
20250429,090900,10817580,10940,10940,10940,10940,0
|
||||
20250429,090800,10817580,10940,10940,10940,10940,0
|
||||
20250429,090700,10817580,10940,10940,10940,10940,0
|
||||
20250429,090600,10817580,10940,10970,10970,10940,33
|
||||
20250429,090500,10455600,11000,11100,11100,10880,503
|
||||
20250429,090400,4975920,10990,10990,10990,10990,0
|
||||
20250429,090300,4975920,10990,10990,10990,10990,2
|
||||
20250429,090200,4953940,11000,11000,11000,11000,0
|
||||
20250429,090100,4953940,11000,10950,11000,10950,87
|
||||
20250429,090000,3998790,10950,10880,10950,10880,367
|
||||
|
Reference in New Issue
Block a user