Update 2025-04-29 2740 candle_min
This commit is contained in:
696
251270/min/candle-20250429.csv
Normal file
696
251270/min/candle-20250429.csv
Normal file
@@ -0,0 +1,696 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,203400,4491198425,45000,45000,45000,45000,8867
|
||||
20250429,203300,4491198425,45000,45000,45000,45000,0
|
||||
20250429,203200,4491198425,45000,45000,45000,45000,0
|
||||
20250429,203100,4491198425,45000,45000,45000,45000,0
|
||||
20250429,203000,4491198425,45000,45000,45000,45000,0
|
||||
20250429,202900,4491198425,45000,45000,45000,45000,0
|
||||
20250429,202800,4491198425,45000,45000,45000,45000,0
|
||||
20250429,202700,4491198425,45000,45000,45000,45000,0
|
||||
20250429,202600,4491198425,45000,45000,45000,45000,0
|
||||
20250429,202500,4491198425,45000,45000,45000,45000,0
|
||||
20250429,202400,4491198425,45000,45000,45000,45000,0
|
||||
20250429,202300,4491198425,45000,45000,45000,45000,0
|
||||
20250429,202200,4491198425,45000,45000,45000,45000,0
|
||||
20250429,202100,4491198425,45000,45000,45000,45000,0
|
||||
20250429,202000,4491198425,45000,45000,45000,45000,0
|
||||
20250429,201900,4491198425,45000,45000,45000,45000,0
|
||||
20250429,201800,4491198425,45000,45000,45000,45000,0
|
||||
20250429,201700,4491198425,45000,45000,45000,45000,0
|
||||
20250429,201600,4491198425,45000,45000,45000,45000,0
|
||||
20250429,201500,4491198425,45000,45000,45000,45000,0
|
||||
20250429,201400,4491198425,45000,45000,45000,45000,0
|
||||
20250429,201300,4491198425,45000,45000,45000,45000,0
|
||||
20250429,201200,4491198425,45000,45000,45000,45000,0
|
||||
20250429,201100,4491198425,45000,45000,45000,45000,0
|
||||
20250429,201000,4491198425,45000,45000,45000,45000,0
|
||||
20250429,200900,4491198425,45000,45000,45000,45000,0
|
||||
20250429,200800,4491198425,45000,45000,45000,45000,0
|
||||
20250429,200700,4491198425,45000,45000,45000,45000,0
|
||||
20250429,200600,4491198425,45000,45000,45000,45000,0
|
||||
20250429,200500,4491198425,45000,45000,45000,45000,0
|
||||
20250429,200400,4491198425,45000,45000,45000,45000,8867
|
||||
20250429,200300,4491198425,45000,45000,45000,45000,0
|
||||
20250429,200200,4491198425,45000,45000,45000,45000,0
|
||||
20250429,200100,4491198425,45000,45000,45000,45000,0
|
||||
20250429,200000,4491198425,45000,45000,45000,45000,0
|
||||
20250429,195900,4491198425,45000,45000,45000,45000,0
|
||||
20250429,195800,4491198425,45000,45000,45000,45000,0
|
||||
20250429,195700,4491198425,45000,45000,45000,45000,0
|
||||
20250429,195600,4491198425,45000,45000,45000,45000,0
|
||||
20250429,195500,4491198425,45000,45000,45000,45000,0
|
||||
20250429,195400,4491198425,45000,45000,45000,45000,0
|
||||
20250429,195300,4491198425,45000,45000,45000,45000,0
|
||||
20250429,195200,4491198425,45000,45000,45000,45000,0
|
||||
20250429,195100,4491198425,45000,45000,45000,45000,0
|
||||
20250429,195000,4491198425,45000,45000,45000,45000,0
|
||||
20250429,194900,4491198425,45000,45000,45000,45000,0
|
||||
20250429,194800,4491198425,45000,45000,45000,45000,0
|
||||
20250429,194700,4491198425,45000,45000,45000,45000,0
|
||||
20250429,194600,4491198425,45000,45000,45000,45000,0
|
||||
20250429,194500,4491198425,45000,45000,45000,45000,0
|
||||
20250429,194400,4491198425,45000,45000,45000,45000,0
|
||||
20250429,194300,4491198425,45000,45000,45000,45000,0
|
||||
20250429,194200,4491198425,45000,45000,45000,45000,0
|
||||
20250429,194100,4491198425,45000,45000,45000,45000,0
|
||||
20250429,194000,4491198425,45000,45000,45000,45000,0
|
||||
20250429,193900,4491198425,45000,45000,45000,45000,0
|
||||
20250429,193800,4491198425,45000,45000,45000,45000,0
|
||||
20250429,193700,4491198425,45000,45000,45000,45000,0
|
||||
20250429,193600,4491198425,45000,45000,45000,45000,0
|
||||
20250429,193500,4491198425,45000,45000,45000,45000,0
|
||||
20250429,193400,4491198425,45000,45000,45000,45000,8867
|
||||
20250429,193300,4491198425,45000,45000,45000,45000,0
|
||||
20250429,193200,4491198425,45000,45000,45000,45000,0
|
||||
20250429,193100,4491198425,45000,45000,45000,45000,0
|
||||
20250429,193000,4491198425,45000,45000,45000,45000,0
|
||||
20250429,192900,4491198425,45000,45000,45000,45000,0
|
||||
20250429,192800,4491198425,45000,45000,45000,45000,0
|
||||
20250429,192700,4491198425,45000,45000,45000,45000,0
|
||||
20250429,192600,4491198425,45000,45000,45000,45000,0
|
||||
20250429,192500,4491198425,45000,45000,45000,45000,0
|
||||
20250429,192400,4491198425,45000,45000,45000,45000,0
|
||||
20250429,192300,4491198425,45000,45000,45000,45000,0
|
||||
20250429,192200,4491198425,45000,45000,45000,45000,0
|
||||
20250429,192100,4491198425,45000,45000,45000,45000,0
|
||||
20250429,192000,4491198425,45000,45000,45000,45000,0
|
||||
20250429,191900,4491198425,45000,45000,45000,45000,0
|
||||
20250429,191800,4491198425,45000,45000,45000,45000,0
|
||||
20250429,191700,4491198425,45000,45000,45000,45000,0
|
||||
20250429,191600,4491198425,45000,45000,45000,45000,0
|
||||
20250429,191500,4491198425,45000,45000,45000,45000,0
|
||||
20250429,191400,4491198425,45000,45000,45000,45000,0
|
||||
20250429,191300,4491198425,45000,45000,45000,45000,0
|
||||
20250429,191200,4491198425,45000,45000,45000,45000,0
|
||||
20250429,191100,4491198425,45000,45000,45000,45000,0
|
||||
20250429,191000,4491198425,45000,45000,45000,45000,0
|
||||
20250429,190900,4491198425,45000,45000,45000,45000,0
|
||||
20250429,190800,4491198425,45000,45000,45000,45000,0
|
||||
20250429,190700,4491198425,45000,45000,45000,45000,0
|
||||
20250429,190600,4491198425,45000,45000,45000,45000,0
|
||||
20250429,190500,4491198425,45000,45000,45000,45000,0
|
||||
20250429,190400,4491198425,45000,45000,45000,45000,8867
|
||||
20250429,190300,4491198425,45000,45000,45000,45000,0
|
||||
20250429,190200,4491198425,45000,45000,45000,45000,0
|
||||
20250429,190100,4491198425,45000,45000,45000,45000,0
|
||||
20250429,190000,4491198425,45000,45000,45000,45000,0
|
||||
20250429,185900,4491198425,45000,45000,45000,45000,0
|
||||
20250429,185800,4491198425,45000,45000,45000,45000,0
|
||||
20250429,185700,4491198425,45000,45000,45000,45000,0
|
||||
20250429,185600,4491198425,45000,45000,45000,45000,0
|
||||
20250429,185500,4491198425,45000,45000,45000,45000,0
|
||||
20250429,185400,4491198425,45000,45000,45000,45000,0
|
||||
20250429,185300,4491198425,45000,45000,45000,45000,0
|
||||
20250429,185200,4491198425,45000,45000,45000,45000,0
|
||||
20250429,185100,4491198425,45000,45000,45000,45000,0
|
||||
20250429,185000,4491198425,45000,45000,45000,45000,0
|
||||
20250429,184900,4491198425,45000,45000,45000,45000,0
|
||||
20250429,184800,4491198425,45000,45000,45000,45000,0
|
||||
20250429,184700,4491198425,45000,45000,45000,45000,0
|
||||
20250429,184600,4491198425,45000,45000,45000,45000,0
|
||||
20250429,184500,4491198425,45000,45000,45000,45000,0
|
||||
20250429,184400,4491198425,45000,45000,45000,45000,0
|
||||
20250429,184300,4491198425,45000,45000,45000,45000,0
|
||||
20250429,184200,4491198425,45000,45000,45000,45000,0
|
||||
20250429,184100,4491198425,45000,45000,45000,45000,0
|
||||
20250429,184000,4491198425,45000,45000,45000,45000,0
|
||||
20250429,183900,4491198425,45000,45000,45000,45000,0
|
||||
20250429,183800,4491198425,45000,45000,45000,45000,0
|
||||
20250429,183700,4491198425,45000,45000,45000,45000,0
|
||||
20250429,183600,4491198425,45000,45000,45000,45000,0
|
||||
20250429,183500,4491198425,45000,45000,45000,45000,0
|
||||
20250429,183400,4491198425,45000,45000,45000,45000,8867
|
||||
20250429,183300,4491198425,45000,45000,45000,45000,0
|
||||
20250429,183200,4491198425,45000,45000,45000,45000,0
|
||||
20250429,183100,4491198425,45000,45000,45000,45000,0
|
||||
20250429,183000,4491198425,45000,45000,45000,45000,0
|
||||
20250429,182900,4491198425,45000,45000,45000,45000,0
|
||||
20250429,182800,4491198425,45000,45000,45000,45000,0
|
||||
20250429,182700,4491198425,45000,45000,45000,45000,0
|
||||
20250429,182600,4491198425,45000,45000,45000,45000,0
|
||||
20250429,182500,4491198425,45000,45000,45000,45000,0
|
||||
20250429,182400,4491198425,45000,45000,45000,45000,0
|
||||
20250429,182300,4491198425,45000,45000,45000,45000,0
|
||||
20250429,182200,4491198425,45000,45000,45000,45000,0
|
||||
20250429,182100,4491198425,45000,45000,45000,45000,0
|
||||
20250429,182000,4491198425,45000,45000,45000,45000,0
|
||||
20250429,181900,4491198425,45000,45000,45000,45000,0
|
||||
20250429,181800,4491198425,45000,45000,45000,45000,0
|
||||
20250429,181700,4491198425,45000,45000,45000,45000,0
|
||||
20250429,181600,4491198425,45000,45000,45000,45000,0
|
||||
20250429,181500,4491198425,45000,45000,45000,45000,0
|
||||
20250429,181400,4491198425,45000,45000,45000,45000,0
|
||||
20250429,181300,4491198425,45000,45000,45000,45000,0
|
||||
20250429,181200,4491198425,45000,45000,45000,45000,0
|
||||
20250429,181100,4491198425,45000,45000,45000,45000,0
|
||||
20250429,181000,4491198425,45000,45000,45000,45000,0
|
||||
20250429,180900,4491198425,45000,45000,45000,45000,0
|
||||
20250429,180800,4491198425,45000,45000,45000,45000,0
|
||||
20250429,180700,4491198425,45000,45000,45000,45000,0
|
||||
20250429,180600,4491198425,45000,45000,45000,45000,0
|
||||
20250429,180500,4491198425,45000,45000,45000,45000,0
|
||||
20250429,180400,4491198425,45000,45000,45000,45000,8867
|
||||
20250429,180300,4491198425,45000,45000,45000,45000,0
|
||||
20250429,180200,4491198425,45000,45000,45000,45000,0
|
||||
20250429,180100,4491198425,45000,45000,45000,45000,0
|
||||
20250429,180000,4491198425,45000,45000,45000,45000,0
|
||||
20250429,175900,4491198425,45000,45000,45000,45000,0
|
||||
20250429,175800,4491198425,45000,45000,45000,45000,0
|
||||
20250429,175700,4491198425,45000,45000,45000,45000,0
|
||||
20250429,175600,4491198425,45000,45000,45000,45000,0
|
||||
20250429,175500,4491198425,45000,45000,45000,45000,0
|
||||
20250429,175400,4491198425,45000,45000,45000,45000,0
|
||||
20250429,175300,4491198425,45000,45000,45000,45000,0
|
||||
20250429,175200,4491198425,45000,45000,45000,45000,0
|
||||
20250429,175100,4491198425,45000,45000,45000,45000,0
|
||||
20250429,175000,4491198425,45000,45000,45000,45000,0
|
||||
20250429,174900,4491198425,45000,45000,45000,45000,0
|
||||
20250429,174800,4491198425,45000,45000,45000,45000,0
|
||||
20250429,174700,4491198425,45000,45000,45000,45000,0
|
||||
20250429,174600,4491198425,45000,45000,45000,45000,0
|
||||
20250429,174500,4491198425,45000,45000,45000,45000,0
|
||||
20250429,174400,4491198425,45000,45000,45000,45000,0
|
||||
20250429,174300,4491198425,45000,45000,45000,45000,0
|
||||
20250429,174200,4491198425,45000,45000,45000,45000,0
|
||||
20250429,174100,4491198425,45000,45000,45000,45000,0
|
||||
20250429,174000,4491198425,45000,45000,45000,45000,0
|
||||
20250429,173900,4491198425,45000,45000,45000,45000,0
|
||||
20250429,173800,4491198425,45000,45000,45000,45000,0
|
||||
20250429,173700,4491198425,45000,45000,45000,45000,0
|
||||
20250429,173600,4491198425,45000,45000,45000,45000,0
|
||||
20250429,173500,4491198425,45000,45000,45000,45000,0
|
||||
20250429,173400,4491198425,45000,45000,45000,45000,8867
|
||||
20250429,173300,4491198425,45000,45000,45000,45000,0
|
||||
20250429,173200,4491198425,45000,45000,45000,45000,0
|
||||
20250429,173100,4491198425,45000,45000,45000,45000,0
|
||||
20250429,173000,4491198425,45000,45000,45000,45000,0
|
||||
20250429,172900,4491198425,45000,45000,45000,45000,0
|
||||
20250429,172800,4491198425,45000,45000,45000,45000,0
|
||||
20250429,172700,4491198425,45000,45000,45000,45000,0
|
||||
20250429,172600,4491198425,45000,45000,45000,45000,0
|
||||
20250429,172500,4491198425,45000,45000,45000,45000,0
|
||||
20250429,172400,4491198425,45000,45000,45000,45000,0
|
||||
20250429,172300,4491198425,45000,45000,45000,45000,0
|
||||
20250429,172200,4491198425,45000,45000,45000,45000,0
|
||||
20250429,172100,4491198425,45000,45000,45000,45000,0
|
||||
20250429,172000,4491198425,45000,45000,45000,45000,0
|
||||
20250429,171900,4491198425,45000,45000,45000,45000,0
|
||||
20250429,171800,4491198425,45000,45000,45000,45000,0
|
||||
20250429,171700,4491198425,45000,45000,45000,45000,0
|
||||
20250429,171600,4491198425,45000,45000,45000,45000,0
|
||||
20250429,171500,4491198425,45000,45000,45000,45000,0
|
||||
20250429,171400,4491198425,45000,45000,45000,45000,0
|
||||
20250429,171300,4491198425,45000,45000,45000,45000,0
|
||||
20250429,171200,4491198425,45000,45000,45000,45000,0
|
||||
20250429,171100,4491198425,45000,45000,45000,45000,0
|
||||
20250429,171000,4491198425,45000,45000,45000,45000,0
|
||||
20250429,170900,4491198425,45000,45000,45000,45000,0
|
||||
20250429,170800,4491198425,45000,45000,45000,45000,0
|
||||
20250429,170700,4491198425,45000,45000,45000,45000,0
|
||||
20250429,170600,4491198425,45000,45000,45000,45000,0
|
||||
20250429,170500,4491198425,45000,45000,45000,45000,0
|
||||
20250429,170400,4491198425,45000,45000,45000,45000,8867
|
||||
20250429,170300,4491198425,45000,45000,45000,45000,0
|
||||
20250429,170200,4491198425,45000,45000,45000,45000,0
|
||||
20250429,170100,4491198425,45000,45000,45000,45000,0
|
||||
20250429,170000,4491198425,45000,45000,45000,45000,0
|
||||
20250429,165900,4491198425,45000,45000,45000,45000,0
|
||||
20250429,165800,4491198425,45000,45000,45000,45000,0
|
||||
20250429,165700,4491198425,45000,45000,45000,45000,0
|
||||
20250429,165600,4491198425,45000,45000,45000,45000,0
|
||||
20250429,165500,4491198425,45000,45000,45000,45000,0
|
||||
20250429,165400,4491198425,45000,45000,45000,45000,0
|
||||
20250429,165300,4491198425,45000,45000,45000,45000,0
|
||||
20250429,165200,4491198425,45000,45000,45000,45000,0
|
||||
20250429,165100,4491198425,45000,45000,45000,45000,0
|
||||
20250429,165000,4491198425,45000,45000,45000,45000,0
|
||||
20250429,164900,4491198425,45000,45000,45000,45000,0
|
||||
20250429,164800,4491198425,45000,45000,45000,45000,0
|
||||
20250429,164700,4491198425,45000,45000,45000,45000,0
|
||||
20250429,164600,4491198425,45000,45000,45000,45000,0
|
||||
20250429,164500,4491198425,45000,45000,45000,45000,0
|
||||
20250429,164400,4491198425,45000,45000,45000,45000,0
|
||||
20250429,164300,4491198425,45000,45000,45000,45000,0
|
||||
20250429,164200,4491198425,45000,45000,45000,45000,0
|
||||
20250429,164100,4491198425,45000,45000,45000,45000,0
|
||||
20250429,164000,4491198425,45000,45000,45000,45000,0
|
||||
20250429,163900,4491198425,45000,45000,45000,45000,0
|
||||
20250429,163800,4491198425,45000,45000,45000,45000,0
|
||||
20250429,163700,4491198425,45000,45000,45000,45000,0
|
||||
20250429,163600,4491198425,45000,45000,45000,45000,0
|
||||
20250429,163500,4491198425,45000,45000,45000,45000,0
|
||||
20250429,163400,4491198425,45000,45000,45000,45000,8867
|
||||
20250429,163300,4491198425,45000,45000,45000,45000,0
|
||||
20250429,163200,4491198425,45000,45000,45000,45000,0
|
||||
20250429,163100,4491198425,45000,45000,45000,45000,0
|
||||
20250429,163000,4491198425,45000,45000,45000,45000,0
|
||||
20250429,162900,4491198425,45000,45000,45000,45000,0
|
||||
20250429,162800,4491198425,45000,45000,45000,45000,0
|
||||
20250429,162700,4491198425,45000,45000,45000,45000,0
|
||||
20250429,162600,4491198425,45000,45000,45000,45000,0
|
||||
20250429,162500,4491198425,45000,45000,45000,45000,0
|
||||
20250429,162400,4491198425,45000,45000,45000,45000,0
|
||||
20250429,162300,4491198425,45000,45000,45000,45000,0
|
||||
20250429,162200,4491198425,45000,45000,45000,45000,0
|
||||
20250429,162100,4491198425,45000,45000,45000,45000,0
|
||||
20250429,162000,4491198425,45000,45000,45000,45000,0
|
||||
20250429,161900,4491198425,45000,45000,45000,45000,0
|
||||
20250429,161800,4491198425,45000,45000,45000,45000,0
|
||||
20250429,161700,4491198425,45000,45000,45000,45000,0
|
||||
20250429,161600,4491198425,45000,45000,45000,45000,0
|
||||
20250429,161500,4491198425,45000,45000,45000,45000,0
|
||||
20250429,161400,4491198425,45000,45000,45000,45000,0
|
||||
20250429,161300,4491198425,45000,45000,45000,45000,0
|
||||
20250429,161200,4491198425,45000,45000,45000,45000,0
|
||||
20250429,161100,4491198425,45000,45000,45000,45000,0
|
||||
20250429,161000,4491198425,45000,45000,45000,45000,0
|
||||
20250429,160900,4491198425,45000,45000,45000,45000,0
|
||||
20250429,160800,4491198425,45000,45000,45000,45000,0
|
||||
20250429,160700,4491198425,45000,45000,45000,45000,0
|
||||
20250429,160600,4491198425,45000,45000,45000,45000,0
|
||||
20250429,160500,4491198425,45000,45000,45000,45000,0
|
||||
20250429,160400,4491198425,45000,45000,45000,45000,8867
|
||||
20250429,160300,4491198425,45000,45000,45000,45000,0
|
||||
20250429,160200,4491198425,45000,45000,45000,45000,0
|
||||
20250429,160100,4491198425,45000,45000,45000,45000,0
|
||||
20250429,160000,4491198425,45000,45000,45000,45000,0
|
||||
20250429,155900,4491198425,45000,45000,45000,45000,0
|
||||
20250429,155800,4491198425,45000,45000,45000,45000,0
|
||||
20250429,155700,4491198425,45000,45000,45000,45000,0
|
||||
20250429,155600,4491198425,45000,45000,45000,45000,0
|
||||
20250429,155500,4491198425,45000,45000,45000,45000,0
|
||||
20250429,155400,4491198425,45000,45000,45000,45000,0
|
||||
20250429,155300,4491198425,45000,45000,45000,45000,0
|
||||
20250429,155200,4491198425,45000,45000,45000,45000,0
|
||||
20250429,155100,4491198425,45000,45000,45000,45000,0
|
||||
20250429,155000,4491198425,45000,45000,45000,45000,0
|
||||
20250429,154900,4491198425,45000,45000,45000,45000,0
|
||||
20250429,154800,4491198425,45000,45000,45000,45000,0
|
||||
20250429,154700,4491198425,45000,45000,45000,45000,0
|
||||
20250429,154600,4491198425,45000,45000,45000,45000,0
|
||||
20250429,154500,4491198425,45000,45000,45000,45000,0
|
||||
20250429,154400,4491198425,45000,45000,45000,45000,0
|
||||
20250429,154300,4491198425,45000,45000,45000,45000,0
|
||||
20250429,154200,4491198425,45000,45000,45000,45000,0
|
||||
20250429,154100,4491198425,45000,45000,45000,45000,0
|
||||
20250429,154000,4491198425,45000,45000,45000,45000,0
|
||||
20250429,153900,4491198425,45000,45000,45000,45000,0
|
||||
20250429,153800,4491198425,45000,45000,45000,45000,0
|
||||
20250429,153700,4491198425,45000,45000,45000,45000,0
|
||||
20250429,153600,4491198425,45000,45000,45000,45000,0
|
||||
20250429,153500,4491198425,45000,45000,45000,45000,0
|
||||
20250429,153400,4491198425,45000,45000,45000,45000,8867
|
||||
20250429,153300,4491198425,45000,45000,45000,45000,0
|
||||
20250429,153200,4491198425,45000,45000,45000,45000,0
|
||||
20250429,153100,4491198425,45000,45000,45000,45000,0
|
||||
20250429,153000,4491198425,45000,45000,45000,45000,8867
|
||||
20250429,152900,4092183425,44900,44900,44900,44900,0
|
||||
20250429,152800,4092183425,44900,44900,44900,44900,0
|
||||
20250429,152700,4092183425,44900,44900,44900,44900,0
|
||||
20250429,152600,4092183425,44900,44900,44900,44900,0
|
||||
20250429,152500,4092183425,44900,44900,44900,44900,0
|
||||
20250429,152400,4092183425,44900,44900,44900,44900,0
|
||||
20250429,152300,4092183425,44900,44900,44900,44900,0
|
||||
20250429,152200,4092183425,44900,44900,44900,44900,0
|
||||
20250429,152100,4092183425,44900,44900,44900,44900,0
|
||||
20250429,152000,4092183425,44900,44900,44900,44900,0
|
||||
20250429,151900,4092183425,44900,45100,45100,44900,314
|
||||
20250429,151800,4078042975,45000,45000,45100,45000,433
|
||||
20250429,151700,4058531575,45000,45000,45100,45000,270
|
||||
20250429,151600,4046363725,45050,45000,45100,45000,624
|
||||
20250429,151500,4018264275,45000,45150,45150,45000,671
|
||||
20250429,151400,3987997525,45150,45150,45250,45150,366
|
||||
20250429,151300,3971461325,45200,45100,45200,45100,284
|
||||
20250429,151200,3958633075,45100,45150,45150,45100,895
|
||||
20250429,151100,3918230425,45100,45150,45150,44950,987
|
||||
20250429,151000,3873703975,45150,45200,45200,45150,241
|
||||
20250429,150900,3862812625,45150,45200,45250,45150,267
|
||||
20250429,150800,3850739975,45200,45200,45250,45150,1902
|
||||
20250429,150700,3764703975,45150,45150,45200,45150,296
|
||||
20250429,150600,3751330375,45150,45250,45300,45150,1334
|
||||
20250429,150500,3691001475,45200,45150,45300,45150,375
|
||||
20250429,150400,3674043075,45150,45150,45250,45150,736
|
||||
20250429,150300,3640773275,45150,45200,45250,45150,484
|
||||
20250429,150200,3618895875,45200,45050,45200,45050,372
|
||||
20250429,150100,3602102375,45050,45100,45100,45050,309
|
||||
20250429,150000,3588168775,45050,45000,45150,45000,619
|
||||
20250429,145900,3560258625,45000,45050,45050,44950,283
|
||||
20250429,145800,3547511975,45050,45100,45100,45050,355
|
||||
20250429,145700,3531503125,45050,45050,45050,45050,45
|
||||
20250429,145600,3529475875,45050,45100,45100,45050,589
|
||||
20250429,145500,3502913375,45050,45100,45100,45050,198
|
||||
20250429,145400,3493984525,45100,45050,45100,45050,56
|
||||
20250429,145300,3491459875,45050,45050,45100,45050,156
|
||||
20250429,145200,3484429975,45050,45000,45150,45000,556
|
||||
20250429,145100,3459372475,45000,45050,45050,45000,24
|
||||
20250429,145000,3458291575,45000,44950,45050,44950,132
|
||||
20250429,144900,3452349725,45050,45000,45050,44900,267
|
||||
20250429,144800,3440334425,44900,44900,44950,44900,244
|
||||
20250429,144700,3429368975,44900,44950,44950,44900,46
|
||||
20250429,144600,3427301475,44900,44900,44950,44900,14
|
||||
20250429,144500,3426672725,44900,44900,44950,44900,253
|
||||
20250429,144400,3415301325,44900,44900,44950,44900,82
|
||||
20250429,144300,3411615925,44900,44900,45000,44900,23
|
||||
20250429,144200,3410581325,44900,44900,45000,44900,175
|
||||
20250429,144100,3402714875,44900,44900,44950,44900,40
|
||||
20250429,144000,3400917675,44950,44950,44950,44900,93
|
||||
20250429,143900,3396740175,44900,44900,44950,44900,42
|
||||
20250429,143800,3394854075,44950,44900,44950,44900,413
|
||||
20250429,143700,3376290425,44900,44900,44950,44900,21
|
||||
20250429,143600,3375346625,44900,44850,44900,44850,98
|
||||
20250429,143500,3370946825,44850,44850,44900,44850,39
|
||||
20250429,143400,3369196275,44850,44850,44900,44850,24
|
||||
20250429,143300,3368118925,44850,44850,44900,44850,58
|
||||
20250429,143200,3365515275,44850,44850,44850,44850,115
|
||||
20250429,143100,3360357525,44850,44800,44900,44800,245
|
||||
20250429,143000,3349366175,44800,44800,44850,44800,75
|
||||
20250429,142900,3346003975,44850,44850,44850,44800,251
|
||||
20250429,142800,3334747325,44850,44850,44900,44850,28
|
||||
20250429,142700,3333490575,44850,44850,44900,44850,42
|
||||
20250429,142600,3331605625,44850,44850,44900,44850,69
|
||||
20250429,142500,3328510925,44850,44850,44900,44850,58
|
||||
20250429,142400,3325908675,44900,44800,44900,44800,30
|
||||
20250429,142300,3324562925,44800,44800,44900,44800,228
|
||||
20250429,142200,3314338225,44800,44800,44850,44800,62
|
||||
20250429,142100,3311557725,44850,44850,44850,44800,125
|
||||
20250429,142000,3305956275,44800,44800,44850,44800,23
|
||||
20250429,141900,3304924975,44800,44850,44850,44800,35
|
||||
20250429,141800,3303355725,44850,44800,44850,44800,191
|
||||
20250429,141700,3294795875,44800,44800,44850,44800,39
|
||||
20250429,141600,3293047725,44800,44850,44850,44800,59
|
||||
20250429,141500,3290402325,44850,44800,44850,44800,70
|
||||
20250429,141400,3287263225,44800,44800,44850,44800,114
|
||||
20250429,141300,3282152125,44800,44850,44850,44800,17
|
||||
20250429,141200,3281390025,44850,44800,44850,44800,78
|
||||
20250429,141100,3277892925,44850,44800,44850,44800,60
|
||||
20250429,141000,3275202775,44800,44800,44850,44800,135
|
||||
20250429,140900,3269152675,44800,44800,44850,44800,42
|
||||
20250429,140800,3267269575,44800,44900,44900,44800,2427
|
||||
20250429,140700,3158333825,44900,44900,44950,44900,34
|
||||
20250429,140600,3156806025,44900,44950,44950,44900,186
|
||||
20250429,140500,3148448525,44950,44900,44950,44850,91
|
||||
20250429,140400,3144362325,44900,44900,44900,44850,160
|
||||
20250429,140300,3137179225,44900,44900,44900,44850,54
|
||||
20250429,140200,3134755675,44850,44850,44900,44850,34
|
||||
20250429,140100,3133229525,44850,44900,44900,44850,290
|
||||
20250429,140000,3120209525,44900,44950,44950,44900,39
|
||||
20250429,135900,3118456775,44950,44900,44950,44900,93
|
||||
20250429,135800,3114279225,44900,44900,44950,44900,35
|
||||
20250429,135700,3112706525,44900,44900,44950,44900,23
|
||||
20250429,135600,3111673125,44900,44950,44950,44900,110
|
||||
20250429,135500,3106728825,44950,44900,44950,44900,63
|
||||
20250429,135400,3103897225,44900,44900,44950,44900,70
|
||||
20250429,135300,3100751475,44900,44900,44950,44900,42
|
||||
20250429,135200,3098864075,44900,44900,44950,44900,56
|
||||
20250429,135100,3096347875,44950,44850,44950,44850,174
|
||||
20250429,135000,3088535275,44850,44900,44900,44850,22
|
||||
20250429,134900,3087547775,44850,44900,44900,44850,297
|
||||
20250429,134800,3074213575,44900,44900,44950,44900,174
|
||||
20250429,134700,3066393875,44900,44950,45000,44900,327
|
||||
20250429,134600,3051696125,44950,44950,45000,44950,27
|
||||
20250429,134500,3050481575,44950,44950,45000,44950,89
|
||||
20250429,134400,3046479825,44950,44950,45000,44950,35
|
||||
20250429,134300,3044905375,44950,44950,45000,44950,24
|
||||
20250429,134200,3043825625,45000,45000,45000,45000,38
|
||||
20250429,134100,3042115625,44950,44950,45000,44950,76
|
||||
20250429,134000,3038695775,44950,44950,45000,44950,19
|
||||
20250429,133900,3037841225,45000,45000,45000,44950,149
|
||||
20250429,133800,3031136425,44950,44950,45000,44950,60
|
||||
20250429,133700,3028436925,44950,44950,44950,44950,4
|
||||
20250429,133600,3028257125,44950,44950,45000,44950,323
|
||||
20250429,133500,3013724025,44950,44950,45000,44950,51
|
||||
20250429,133400,3011430325,44950,44950,45000,44950,33
|
||||
20250429,133300,3009946075,44950,44950,45000,44950,33
|
||||
20250429,133200,3008461825,45000,44950,45000,44950,31
|
||||
20250429,133100,3007067125,44950,44950,45000,44950,42
|
||||
20250429,133000,3005178025,44950,44950,45000,44950,7
|
||||
20250429,132900,3004863125,44950,45000,45000,44950,163
|
||||
20250429,132800,2997528225,45000,45000,45000,44950,287
|
||||
20250429,132700,2984613425,45000,45100,45100,45000,67
|
||||
20250429,132600,2981594875,45050,45000,45100,45000,127
|
||||
20250429,132500,2975872375,45050,45000,45050,45000,33
|
||||
20250429,132400,2974385975,45050,45050,45050,45000,49
|
||||
20250429,132300,2972178675,45000,45000,45050,45000,34
|
||||
20250429,132200,2970647425,45050,45050,45050,45000,88
|
||||
20250429,132100,2966683625,45000,45050,45050,45000,25
|
||||
20250429,132000,2965557675,45050,45050,45050,45000,40
|
||||
20250429,131900,2963755725,45000,45000,45050,45000,40
|
||||
20250429,131800,2961954825,45000,45100,45100,45000,24
|
||||
20250429,131700,2960873575,45050,45000,45050,45000,119
|
||||
20250429,131600,2955513425,45000,45000,45050,45000,25
|
||||
20250429,131500,2954387475,45100,45050,45100,45000,548
|
||||
20250429,131400,2929719425,45100,45050,45100,45050,69
|
||||
20250429,131300,2926607575,45100,45050,45100,45050,66
|
||||
20250429,131200,2923631975,45050,45050,45100,45050,25
|
||||
20250429,131100,2922505025,45050,45050,45050,45050,22
|
||||
20250429,131000,2921513925,45050,45050,45100,45050,30
|
||||
20250429,130900,2920161525,45050,45050,45100,45050,138
|
||||
20250429,130800,2913943375,45100,45050,45100,45050,51
|
||||
20250429,130700,2911643675,45050,45100,45100,45050,9
|
||||
20250429,130600,2911237975,45050,45050,45100,45050,20
|
||||
20250429,130500,2910336175,45050,45100,45100,45050,30
|
||||
20250429,130400,2908983275,45050,45050,45050,45050,7
|
||||
20250429,130300,2908667925,45050,45000,45050,45000,222
|
||||
20250429,130200,2898667475,45000,45050,45050,45000,32
|
||||
20250429,130100,2897226675,45050,45000,45050,45000,52
|
||||
20250429,130000,2894884575,45050,45000,45050,45000,60
|
||||
20250429,125900,2892182225,45000,45000,45000,45000,8
|
||||
20250429,125800,2891822225,45000,45100,45100,45000,1229
|
||||
20250429,125700,2836427175,45100,45150,45150,45100,55
|
||||
20250429,125600,2833945275,45100,45150,45150,45100,30
|
||||
20250429,125500,2832591075,45100,45150,45150,45100,92
|
||||
20250429,125400,2828437975,45150,45100,45150,45100,24
|
||||
20250429,125300,2827354425,45100,45150,45150,45100,37
|
||||
20250429,125200,2825684375,45100,45150,45150,45100,59
|
||||
20250429,125100,2823020725,45100,45100,45150,45100,39
|
||||
20250429,125000,2821260925,45100,45100,45150,45100,21
|
||||
20250429,124900,2820313425,45150,45100,45150,45100,62
|
||||
20250429,124800,2817514425,45100,45150,45150,45100,29
|
||||
20250429,124700,2816205125,45150,45150,45150,45100,53
|
||||
20250429,124600,2813814325,45100,45100,45150,45100,11
|
||||
20250429,124500,2813317925,45150,45150,45150,45100,22
|
||||
20250429,124400,2812324675,45150,45100,45150,45100,12
|
||||
20250429,124300,2811783175,45100,45100,45100,45100,92
|
||||
20250429,124200,2807633975,45100,45100,45100,45050,79
|
||||
20250429,124100,2804071275,45050,45050,45050,45050,5
|
||||
20250429,124000,2803846025,45050,45050,45100,45050,23
|
||||
20250429,123900,2802808925,45100,45150,45150,45050,285
|
||||
20250429,123800,2789954675,45150,45100,45150,45100,91
|
||||
20250429,123700,2785846875,45100,45100,45150,45100,9
|
||||
20250429,123600,2785440675,45150,45150,45150,45100,115
|
||||
20250429,123500,2780248475,45150,45150,45150,45150,3
|
||||
20250429,123400,2780113025,45200,45200,45250,45150,420
|
||||
20250429,123300,2761125325,45200,45200,45250,45200,24
|
||||
20250429,123200,2760040375,45200,45250,45250,45200,166
|
||||
20250429,123100,2752536625,45200,45200,45250,45200,63
|
||||
20250429,123000,2749688475,45200,45250,45300,45200,606
|
||||
20250429,122900,2722269325,45250,45300,45300,45250,49
|
||||
20250429,122800,2720050225,45250,45300,45300,45250,100
|
||||
20250429,122700,2715524075,45250,45250,45300,45250,236
|
||||
20250429,122600,2704844875,45250,45250,45300,45250,13
|
||||
20250429,122500,2704256325,45250,45250,45250,45250,7
|
||||
20250429,122400,2703939575,45250,45300,45300,45250,132
|
||||
20250429,122300,2697960075,45250,45250,45300,45250,49
|
||||
20250429,122200,2695740575,45250,45300,45300,45250,56
|
||||
20250429,122100,2693203975,45300,45250,45300,45250,31
|
||||
20250429,122000,2691799875,45250,45350,45350,45250,649
|
||||
20250429,121900,2662397925,45350,45300,45350,45300,27
|
||||
20250429,121800,2661173575,45350,45350,45350,45300,14
|
||||
20250429,121700,2660538925,45350,45350,45350,45300,41
|
||||
20250429,121600,2658679825,45350,45300,45350,45300,36
|
||||
20250429,121500,2657047375,45300,45300,45350,45300,18
|
||||
20250429,121400,2656231675,45300,45350,45350,45300,14
|
||||
20250429,121300,2655597125,45300,45300,45300,45300,2
|
||||
20250429,121200,2655506525,45350,45350,45350,45350,263
|
||||
20250429,121100,2643579475,45350,45350,45400,45350,12
|
||||
20250429,121000,2643034975,45350,45350,45400,45350,126
|
||||
20250429,120900,2637314775,45350,45350,45400,45350,12
|
||||
20250429,120800,2636770525,45400,45350,45450,45350,94
|
||||
20250429,120700,2632502925,45350,45350,45400,45350,50
|
||||
20250429,120600,2630233225,45350,45400,45400,45350,63
|
||||
20250429,120500,2627373325,45400,45350,45400,45350,114
|
||||
20250429,120400,2622197925,45350,45350,45400,45350,33
|
||||
20250429,120300,2620700475,45400,45350,45400,45350,222
|
||||
20250429,120200,2610622475,45350,45350,45400,45350,18
|
||||
20250429,120100,2609805975,45350,45350,45350,45350,11
|
||||
20250429,120000,2609307125,45350,45450,45450,45350,52
|
||||
20250429,115900,2606946325,45350,45400,45450,45350,19
|
||||
20250429,115800,2606083725,45450,45400,45500,45400,114
|
||||
20250429,115700,2600902325,45500,45400,45500,45400,21
|
||||
20250429,115600,2599947925,45550,45400,45550,45400,206
|
||||
20250429,115500,2590582775,45400,45450,45500,45400,58
|
||||
20250429,115400,2587944725,45450,45400,45450,45400,125
|
||||
20250429,115300,2582263975,45450,45450,45450,45400,54
|
||||
20250429,115200,2579809825,45400,45450,45550,45400,113
|
||||
20250429,115100,2574667325,45400,45350,45500,45350,81
|
||||
20250429,115000,2570989875,45400,45350,45500,45350,501
|
||||
20250429,114900,2548224175,45400,45400,45400,45350,25
|
||||
20250429,114800,2547089425,45400,45400,45400,45350,29
|
||||
20250429,114700,2545773125,45350,45300,45350,45300,105
|
||||
20250429,114600,2541011525,45300,45400,45400,45300,62
|
||||
20250429,114500,2538199425,45400,45450,45500,45350,1171
|
||||
20250429,114400,2485009275,45500,45450,45500,45400,947
|
||||
20250429,114300,2441959675,45400,45450,45450,45400,46
|
||||
20250429,114200,2439869125,45450,45400,45450,45400,147
|
||||
20250429,114100,2433193725,45400,45400,45450,45400,16
|
||||
20250429,114000,2432466725,45400,45450,45450,45400,20
|
||||
20250429,113900,2431557825,45450,45450,45500,45450,148
|
||||
20250429,113800,2424830025,45400,45450,45450,45400,34
|
||||
20250429,113700,2423285075,45450,45450,45450,45450,26
|
||||
20250429,113600,2422103375,45450,45450,45500,45400,277
|
||||
20250429,113500,2409503975,45500,45500,45500,45500,13
|
||||
20250429,113400,2408912475,45500,45450,45500,45450,60
|
||||
20250429,113300,2406183525,45450,45500,45500,45450,16
|
||||
20250429,113200,2405455675,45500,45450,45500,45400,170
|
||||
20250429,113100,2397727375,45400,45450,45450,45400,62
|
||||
20250429,113000,2394910025,45450,45450,45450,45400,50
|
||||
20250429,112900,2392638325,45450,45500,45550,45400,376
|
||||
20250429,112800,2375531775,45550,45500,45550,45500,43
|
||||
20250429,112700,2373573275,45500,45550,45550,45500,55
|
||||
20250429,112600,2371068375,45550,45550,45550,45550,32
|
||||
20250429,112500,2369610775,45550,45400,45550,45400,41
|
||||
20250429,112400,2367744475,45400,45450,45550,45400,49
|
||||
20250429,112300,2365515175,45550,45550,45550,45450,125
|
||||
20250429,112200,2359825425,45400,45450,45550,45400,216
|
||||
20250429,112100,2349997825,45550,45450,45550,45400,318
|
||||
20250429,112000,2335533725,45400,45550,45550,45400,361
|
||||
20250429,111900,2319112550,45500,45500,45550,45500,108
|
||||
20250429,111800,2314194550,45500,45500,45550,45500,71
|
||||
20250429,111700,2310962800,45550,45500,45550,45500,50
|
||||
20250429,111600,2308685500,45550,45500,45550,45500,97
|
||||
20250429,111500,2304269950,45550,45550,45550,45500,50
|
||||
20250429,111400,2301992600,45500,45550,45550,45500,25
|
||||
20250429,111300,2300854100,45550,45500,45550,45500,94
|
||||
20250429,111200,2296574700,45500,45575,45600,45500,356
|
||||
20250429,111100,2280358800,45600,45650,45650,45500,362
|
||||
20250429,111000,2263854400,45650,45600,45650,45600,184
|
||||
20250429,110900,2255455350,45650,45550,45650,45550,61
|
||||
20250429,110800,2252673300,45600,45600,45600,45550,33
|
||||
20250429,110700,2251168650,45550,45500,45550,45500,50
|
||||
20250429,110600,2248891500,45550,45600,45600,45500,89
|
||||
20250429,110500,2244837550,45550,45550,45550,45500,44
|
||||
20250429,110400,2242833550,45500,45500,45550,45500,101
|
||||
20250429,110300,2238233350,45500,45550,45600,45500,22
|
||||
20250429,110200,2237231100,45500,45500,45600,45450,87
|
||||
20250429,110100,2233270450,45500,45600,45600,45450,168
|
||||
20250429,110000,2225613700,45600,45450,45600,45450,99
|
||||
20250429,105900,2221104300,45450,45500,45550,45400,87
|
||||
20250429,105800,2217147250,45500,45500,45600,45500,145
|
||||
20250429,105700,2210549450,45500,45450,45600,45450,24
|
||||
20250429,105600,2209457150,45500,45500,45600,45500,171
|
||||
20250429,105500,2201673900,45500,45450,45500,45450,74
|
||||
20250429,105400,2198307600,45500,45450,45500,45450,67
|
||||
20250429,105300,2195259600,45450,45450,45500,45450,18
|
||||
20250429,105200,2194441100,45500,45500,45500,45450,248
|
||||
20250429,105100,2183160500,45500,45550,45600,45500,146
|
||||
20250429,105000,2176510350,45550,45550,45550,45500,60
|
||||
20250429,104900,2173777750,45550,45500,45550,45500,34
|
||||
20250429,104800,2172229550,45500,45550,45550,45500,139
|
||||
20250429,104700,2165899400,45550,45550,45550,45500,31
|
||||
20250429,104600,2164487750,45500,45500,45550,45450,220
|
||||
20250429,104500,2154477950,45500,45550,45550,45450,162
|
||||
20250429,104400,2147112150,45450,45550,45550,45450,10
|
||||
20250429,104300,2146657050,45400,45450,45550,45400,184
|
||||
20250429,104200,2138293600,45450,45450,45550,45450,143
|
||||
20250429,104100,2131787350,45450,45450,45450,45450,167
|
||||
20250429,104000,2124197200,45400,45400,45400,45350,589
|
||||
20250429,103900,2097457800,45400,45450,45450,45350,76
|
||||
20250429,103800,2094004600,45400,45350,45450,45350,119
|
||||
20250429,103700,2088601050,45350,45450,45450,45350,45
|
||||
20250429,103600,2086557950,45450,45400,45450,45350,88
|
||||
20250429,103500,2082563000,45450,45400,45450,45350,46
|
||||
20250429,103400,2080473600,45350,45400,45400,45350,38
|
||||
20250429,103300,2078748950,45400,45300,45400,45300,182
|
||||
20250429,103200,2070493500,45300,45250,45350,45250,110
|
||||
20250429,103100,2065509950,45250,45300,45300,45250,95
|
||||
20250429,103000,2061207100,45300,45450,45450,45250,617
|
||||
20250429,102900,2033218950,45400,45400,45450,45400,84
|
||||
20250429,102800,2029404750,45400,45450,45450,45400,137
|
||||
20250429,102700,2023183250,45450,45450,45450,45450,47
|
||||
20250429,102600,2021047100,45400,45400,45450,45400,44
|
||||
20250429,102500,2019048250,45450,45450,45450,45450,52
|
||||
20250429,102400,2016684850,45450,45400,45450,45400,35
|
||||
20250429,102300,2015094400,45450,45400,45450,45400,27
|
||||
20250429,102200,2013867400,45450,45400,45450,45400,36
|
||||
20250429,102100,2012231400,45450,45450,45450,45450,49
|
||||
20250429,102000,2010004350,45450,45400,45450,45350,198
|
||||
20250429,101900,2001014450,45400,45350,45400,45350,68
|
||||
20250429,101800,1997927400,45350,45350,45400,45350,49
|
||||
20250429,101700,1995703800,45400,45400,45400,45350,54
|
||||
20250429,101600,1993253500,45400,45350,45400,45350,26
|
||||
20250429,101500,1992073750,45350,45450,45450,45300,491
|
||||
20250429,101400,1969788850,45450,45450,45450,45400,56
|
||||
20250429,101300,1967243800,45500,45450,45500,45400,53
|
||||
20250429,101200,1964835000,45450,45350,45500,45350,232
|
||||
20250429,101100,1954290500,45400,45300,45400,45300,93
|
||||
20250429,101000,1950073500,45350,45300,45350,45200,704
|
||||
20250429,100900,1918210200,45350,45350,45350,45300,139
|
||||
20250429,100800,1911909000,45350,45400,45400,45300,50
|
||||
20250429,100700,1909641050,45350,45350,45400,45300,132
|
||||
20250429,100600,1903657800,45350,45300,45400,45300,67
|
||||
20250429,100500,1900619300,45350,45350,45350,45300,152
|
||||
20250429,100400,1893726250,45350,45350,45350,45300,67
|
||||
20250429,100300,1890688300,45350,45300,45350,45300,27
|
||||
20250429,100200,1889464400,45300,45350,45400,45300,523
|
||||
20250429,100100,1865765400,45400,45400,45400,45350,10
|
||||
20250429,100000,1865311450,45400,45400,45400,45350,17
|
||||
20250429,095900,1864540000,45350,45400,45450,45350,128
|
||||
20250429,095800,1858733300,45450,45350,45450,45350,96
|
||||
20250429,095700,1854372750,45400,45300,45400,45300,541
|
||||
20250429,095600,1829862900,45300,45300,45300,45300,37
|
||||
20250429,095500,1828186800,45350,45400,45400,45350,331
|
||||
20250429,095400,1813162350,45450,45400,45450,45400,95
|
||||
20250429,095300,1808845200,45400,45400,45400,45400,185
|
||||
20250429,095200,1800446200,45250,45300,45400,45250,1202
|
||||
20250429,095100,1745987150,45300,45300,45300,45300,12
|
||||
20250429,095000,1745443550,45250,45300,45300,45250,10
|
||||
20250429,094900,1744990600,45300,45200,45300,45200,107
|
||||
20250429,094800,1740148700,45250,45350,45350,45200,470
|
||||
20250429,094700,1718855950,45450,45350,45450,45350,277
|
||||
20250429,094600,1706290400,45350,45300,45350,45300,397
|
||||
20250429,094500,1688300850,45300,45250,45300,45250,119
|
||||
20250429,094400,1682911600,45300,45300,45300,45300,9
|
||||
20250429,094300,1682503900,45300,45300,45300,45300,52
|
||||
20250429,094200,1680148300,45250,45250,45350,45150,483
|
||||
20250429,094100,1658308950,45350,45250,45350,45200,272
|
||||
20250429,094000,1646000800,45350,45400,45400,45250,509
|
||||
20250429,093900,1622927000,45450,45350,45450,45350,365
|
||||
20250429,093800,1606373100,45350,45450,45450,45250,886
|
||||
20250429,093700,1566202350,45450,45450,45450,45450,51
|
||||
20250429,093600,1563884400,45450,45400,45450,45400,304
|
||||
20250429,093500,1550079150,45400,45350,45400,45300,261
|
||||
20250429,093400,1538235550,45350,45300,45350,45300,56
|
||||
20250429,093300,1535697100,45300,45250,45350,45250,219
|
||||
20250429,093200,1525770800,45250,45250,45250,45200,156
|
||||
20250429,093100,1518712100,45250,45200,45250,45200,43
|
||||
20250429,093000,1516767050,45200,45200,45250,45200,30
|
||||
20250429,092900,1515411000,45200,45200,45250,45150,708
|
||||
20250429,092800,1483401100,45200,45250,45250,45200,284
|
||||
20250429,092700,1470550700,45200,45300,45350,45200,190
|
||||
20250429,092600,1461947450,45450,45350,45450,45300,253
|
||||
20250429,092500,1450483800,45350,45400,45400,45300,56
|
||||
20250429,092400,1447945250,45400,45450,45450,45300,622
|
||||
20250429,092300,1419706600,45500,45500,45600,45450,214
|
||||
20250429,092200,1409959800,45700,45500,45700,45500,473
|
||||
20250429,092100,1388394900,45500,45600,45650,45500,500
|
||||
20250429,092000,1365595200,45700,45700,45750,45650,1622
|
||||
20250429,091900,1291454500,45750,45700,45750,45700,42
|
||||
20250429,091800,1289534850,45700,45700,45700,45600,2104
|
||||
20250429,091700,1193441700,45750,45750,45750,45750,133
|
||||
20250429,091600,1187356950,45800,45850,45850,45750,902
|
||||
20250429,091500,1146038800,45850,45800,45850,45650,1462
|
||||
20250429,091400,1079126050,45850,46000,46000,45800,1169
|
||||
20250429,091300,1025449500,45950,45950,46050,45900,3063
|
||||
20250429,091200,884674100,45950,45950,46000,45900,1083
|
||||
20250429,091100,834909100,45950,45950,46000,45900,880
|
||||
20250429,091000,794481150,45950,46000,46000,45900,374
|
||||
20250429,090900,777291350,46000,46000,46050,45950,2085
|
||||
20250429,090800,681411100,46000,45800,46000,45800,2789
|
||||
20250429,090700,553405200,45800,45750,45900,45750,1790
|
||||
20250429,090600,471351500,45700,45750,45750,45650,243
|
||||
20250429,090500,460246850,45750,45650,45800,45650,1128
|
||||
20250429,090400,408645900,45650,45450,45750,45400,2467
|
||||
20250429,090300,296220950,45450,45650,45650,45400,845
|
||||
20250429,090200,257780750,45600,45700,45800,45600,1370
|
||||
20250429,090100,195130800,45600,45350,45750,45350,1694
|
||||
20250429,090000,117893550,45350,45000,45650,45000,2600
|
||||
|
Reference in New Issue
Block a user