Update 2025-04-29 2740 candle_min
This commit is contained in:
711
304360/min/candle-20250429.csv
Normal file
711
304360/min/candle-20250429.csv
Normal file
@@ -0,0 +1,711 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,204900,1964677550,22300,22300,22300,22300,963
|
||||
20250429,204800,1964677550,22300,22300,22300,22300,0
|
||||
20250429,204700,1964677550,22300,22300,22300,22300,0
|
||||
20250429,204600,1964677550,22300,22300,22300,22300,0
|
||||
20250429,204500,1964677550,22300,22300,22300,22300,0
|
||||
20250429,204400,1964677550,22300,22300,22300,22300,0
|
||||
20250429,204300,1964677550,22300,22300,22300,22300,0
|
||||
20250429,204200,1964677550,22300,22300,22300,22300,0
|
||||
20250429,204100,1964677550,22300,22300,22300,22300,0
|
||||
20250429,204000,1964677550,22300,22300,22300,22300,0
|
||||
20250429,203900,1964677550,22300,22300,22300,22300,0
|
||||
20250429,203800,1964677550,22300,22300,22300,22300,0
|
||||
20250429,203700,1964677550,22300,22300,22300,22300,0
|
||||
20250429,203600,1964677550,22300,22300,22300,22300,0
|
||||
20250429,203500,1964677550,22300,22300,22300,22300,0
|
||||
20250429,203400,1964677550,22300,22300,22300,22300,0
|
||||
20250429,203300,1964677550,22300,22300,22300,22300,0
|
||||
20250429,203200,1964677550,22300,22300,22300,22300,0
|
||||
20250429,203100,1964677550,22300,22300,22300,22300,0
|
||||
20250429,203000,1964677550,22300,22300,22300,22300,0
|
||||
20250429,202900,1964677550,22300,22300,22300,22300,0
|
||||
20250429,202800,1964677550,22300,22300,22300,22300,0
|
||||
20250429,202700,1964677550,22300,22300,22300,22300,0
|
||||
20250429,202600,1964677550,22300,22300,22300,22300,0
|
||||
20250429,202500,1964677550,22300,22300,22300,22300,0
|
||||
20250429,202400,1964677550,22300,22300,22300,22300,0
|
||||
20250429,202300,1964677550,22300,22300,22300,22300,0
|
||||
20250429,202200,1964677550,22300,22300,22300,22300,0
|
||||
20250429,202100,1964677550,22300,22300,22300,22300,0
|
||||
20250429,202000,1964677550,22300,22300,22300,22300,0
|
||||
20250429,201900,1964677550,22300,22300,22300,22300,963
|
||||
20250429,201800,1964677550,22300,22300,22300,22300,0
|
||||
20250429,201700,1964677550,22300,22300,22300,22300,0
|
||||
20250429,201600,1964677550,22300,22300,22300,22300,0
|
||||
20250429,201500,1964677550,22300,22300,22300,22300,0
|
||||
20250429,201400,1964677550,22300,22300,22300,22300,0
|
||||
20250429,201300,1964677550,22300,22300,22300,22300,0
|
||||
20250429,201200,1964677550,22300,22300,22300,22300,0
|
||||
20250429,201100,1964677550,22300,22300,22300,22300,0
|
||||
20250429,201000,1964677550,22300,22300,22300,22300,0
|
||||
20250429,200900,1964677550,22300,22300,22300,22300,0
|
||||
20250429,200800,1964677550,22300,22300,22300,22300,0
|
||||
20250429,200700,1964677550,22300,22300,22300,22300,0
|
||||
20250429,200600,1964677550,22300,22300,22300,22300,0
|
||||
20250429,200500,1964677550,22300,22300,22300,22300,0
|
||||
20250429,200400,1964677550,22300,22300,22300,22300,0
|
||||
20250429,200300,1964677550,22300,22300,22300,22300,0
|
||||
20250429,200200,1964677550,22300,22300,22300,22300,0
|
||||
20250429,200100,1964677550,22300,22300,22300,22300,0
|
||||
20250429,200000,1964677550,22300,22300,22300,22300,0
|
||||
20250429,195900,1964677550,22300,22300,22300,22300,0
|
||||
20250429,195800,1964677550,22300,22300,22300,22300,0
|
||||
20250429,195700,1964677550,22300,22300,22300,22300,0
|
||||
20250429,195600,1964677550,22300,22300,22300,22300,0
|
||||
20250429,195500,1964677550,22300,22300,22300,22300,0
|
||||
20250429,195400,1964677550,22300,22300,22300,22300,0
|
||||
20250429,195300,1964677550,22300,22300,22300,22300,0
|
||||
20250429,195200,1964677550,22300,22300,22300,22300,0
|
||||
20250429,195100,1964677550,22300,22300,22300,22300,0
|
||||
20250429,195000,1964677550,22300,22300,22300,22300,0
|
||||
20250429,194900,1964677550,22300,22300,22300,22300,963
|
||||
20250429,194800,1964677550,22300,22300,22300,22300,0
|
||||
20250429,194700,1964677550,22300,22300,22300,22300,0
|
||||
20250429,194600,1964677550,22300,22300,22300,22300,0
|
||||
20250429,194500,1964677550,22300,22300,22300,22300,0
|
||||
20250429,194400,1964677550,22300,22300,22300,22300,0
|
||||
20250429,194300,1964677550,22300,22300,22300,22300,0
|
||||
20250429,194200,1964677550,22300,22300,22300,22300,0
|
||||
20250429,194100,1964677550,22300,22300,22300,22300,0
|
||||
20250429,194000,1964677550,22300,22300,22300,22300,0
|
||||
20250429,193900,1964677550,22300,22300,22300,22300,0
|
||||
20250429,193800,1964677550,22300,22300,22300,22300,0
|
||||
20250429,193700,1964677550,22300,22300,22300,22300,0
|
||||
20250429,193600,1964677550,22300,22300,22300,22300,0
|
||||
20250429,193500,1964677550,22300,22300,22300,22300,0
|
||||
20250429,193400,1964677550,22300,22300,22300,22300,0
|
||||
20250429,193300,1964677550,22300,22300,22300,22300,0
|
||||
20250429,193200,1964677550,22300,22300,22300,22300,0
|
||||
20250429,193100,1964677550,22300,22300,22300,22300,0
|
||||
20250429,193000,1964677550,22300,22300,22300,22300,0
|
||||
20250429,192900,1964677550,22300,22300,22300,22300,0
|
||||
20250429,192800,1964677550,22300,22300,22300,22300,0
|
||||
20250429,192700,1964677550,22300,22300,22300,22300,0
|
||||
20250429,192600,1964677550,22300,22300,22300,22300,0
|
||||
20250429,192500,1964677550,22300,22300,22300,22300,0
|
||||
20250429,192400,1964677550,22300,22300,22300,22300,0
|
||||
20250429,192300,1964677550,22300,22300,22300,22300,0
|
||||
20250429,192200,1964677550,22300,22300,22300,22300,0
|
||||
20250429,192100,1964677550,22300,22300,22300,22300,0
|
||||
20250429,192000,1964677550,22300,22300,22300,22300,0
|
||||
20250429,191900,1964677550,22300,22300,22300,22300,963
|
||||
20250429,191800,1964677550,22300,22300,22300,22300,0
|
||||
20250429,191700,1964677550,22300,22300,22300,22300,0
|
||||
20250429,191600,1964677550,22300,22300,22300,22300,0
|
||||
20250429,191500,1964677550,22300,22300,22300,22300,0
|
||||
20250429,191400,1964677550,22300,22300,22300,22300,0
|
||||
20250429,191300,1964677550,22300,22300,22300,22300,0
|
||||
20250429,191200,1964677550,22300,22300,22300,22300,0
|
||||
20250429,191100,1964677550,22300,22300,22300,22300,0
|
||||
20250429,191000,1964677550,22300,22300,22300,22300,0
|
||||
20250429,190900,1964677550,22300,22300,22300,22300,0
|
||||
20250429,190800,1964677550,22300,22300,22300,22300,0
|
||||
20250429,190700,1964677550,22300,22300,22300,22300,0
|
||||
20250429,190600,1964677550,22300,22300,22300,22300,0
|
||||
20250429,190500,1964677550,22300,22300,22300,22300,0
|
||||
20250429,190400,1964677550,22300,22300,22300,22300,0
|
||||
20250429,190300,1964677550,22300,22300,22300,22300,0
|
||||
20250429,190200,1964677550,22300,22300,22300,22300,0
|
||||
20250429,190100,1964677550,22300,22300,22300,22300,0
|
||||
20250429,190000,1964677550,22300,22300,22300,22300,0
|
||||
20250429,185900,1964677550,22300,22300,22300,22300,0
|
||||
20250429,185800,1964677550,22300,22300,22300,22300,0
|
||||
20250429,185700,1964677550,22300,22300,22300,22300,0
|
||||
20250429,185600,1964677550,22300,22300,22300,22300,0
|
||||
20250429,185500,1964677550,22300,22300,22300,22300,0
|
||||
20250429,185400,1964677550,22300,22300,22300,22300,0
|
||||
20250429,185300,1964677550,22300,22300,22300,22300,0
|
||||
20250429,185200,1964677550,22300,22300,22300,22300,0
|
||||
20250429,185100,1964677550,22300,22300,22300,22300,0
|
||||
20250429,185000,1964677550,22300,22300,22300,22300,0
|
||||
20250429,184900,1964677550,22300,22300,22300,22300,963
|
||||
20250429,184800,1964677550,22300,22300,22300,22300,0
|
||||
20250429,184700,1964677550,22300,22300,22300,22300,0
|
||||
20250429,184600,1964677550,22300,22300,22300,22300,0
|
||||
20250429,184500,1964677550,22300,22300,22300,22300,0
|
||||
20250429,184400,1964677550,22300,22300,22300,22300,0
|
||||
20250429,184300,1964677550,22300,22300,22300,22300,0
|
||||
20250429,184200,1964677550,22300,22300,22300,22300,0
|
||||
20250429,184100,1964677550,22300,22300,22300,22300,0
|
||||
20250429,184000,1964677550,22300,22300,22300,22300,0
|
||||
20250429,183900,1964677550,22300,22300,22300,22300,0
|
||||
20250429,183800,1964677550,22300,22300,22300,22300,0
|
||||
20250429,183700,1964677550,22300,22300,22300,22300,0
|
||||
20250429,183600,1964677550,22300,22300,22300,22300,0
|
||||
20250429,183500,1964677550,22300,22300,22300,22300,0
|
||||
20250429,183400,1964677550,22300,22300,22300,22300,0
|
||||
20250429,183300,1964677550,22300,22300,22300,22300,0
|
||||
20250429,183200,1964677550,22300,22300,22300,22300,0
|
||||
20250429,183100,1964677550,22300,22300,22300,22300,0
|
||||
20250429,183000,1964677550,22300,22300,22300,22300,0
|
||||
20250429,182900,1964677550,22300,22300,22300,22300,0
|
||||
20250429,182800,1964677550,22300,22300,22300,22300,0
|
||||
20250429,182700,1964677550,22300,22300,22300,22300,0
|
||||
20250429,182600,1964677550,22300,22300,22300,22300,0
|
||||
20250429,182500,1964677550,22300,22300,22300,22300,0
|
||||
20250429,182400,1964677550,22300,22300,22300,22300,0
|
||||
20250429,182300,1964677550,22300,22300,22300,22300,0
|
||||
20250429,182200,1964677550,22300,22300,22300,22300,0
|
||||
20250429,182100,1964677550,22300,22300,22300,22300,0
|
||||
20250429,182000,1964677550,22300,22300,22300,22300,0
|
||||
20250429,181900,1964677550,22300,22300,22300,22300,963
|
||||
20250429,181800,1964677550,22300,22300,22300,22300,0
|
||||
20250429,181700,1964677550,22300,22300,22300,22300,0
|
||||
20250429,181600,1964677550,22300,22300,22300,22300,0
|
||||
20250429,181500,1964677550,22300,22300,22300,22300,0
|
||||
20250429,181400,1964677550,22300,22300,22300,22300,0
|
||||
20250429,181300,1964677550,22300,22300,22300,22300,0
|
||||
20250429,181200,1964677550,22300,22300,22300,22300,0
|
||||
20250429,181100,1964677550,22300,22300,22300,22300,0
|
||||
20250429,181000,1964677550,22300,22300,22300,22300,0
|
||||
20250429,180900,1964677550,22300,22300,22300,22300,0
|
||||
20250429,180800,1964677550,22300,22300,22300,22300,0
|
||||
20250429,180700,1964677550,22300,22300,22300,22300,0
|
||||
20250429,180600,1964677550,22300,22300,22300,22300,0
|
||||
20250429,180500,1964677550,22300,22300,22300,22300,0
|
||||
20250429,180400,1964677550,22300,22300,22300,22300,0
|
||||
20250429,180300,1964677550,22300,22300,22300,22300,0
|
||||
20250429,180200,1964677550,22300,22300,22300,22300,0
|
||||
20250429,180100,1964677550,22300,22300,22300,22300,0
|
||||
20250429,180000,1964677550,22300,22300,22300,22300,0
|
||||
20250429,175900,1964677550,22300,22300,22300,22300,0
|
||||
20250429,175800,1964677550,22300,22300,22300,22300,0
|
||||
20250429,175700,1964677550,22300,22300,22300,22300,0
|
||||
20250429,175600,1964677550,22300,22300,22300,22300,0
|
||||
20250429,175500,1964677550,22300,22300,22300,22300,0
|
||||
20250429,175400,1964677550,22300,22300,22300,22300,0
|
||||
20250429,175300,1964677550,22300,22300,22300,22300,0
|
||||
20250429,175200,1964677550,22300,22300,22300,22300,0
|
||||
20250429,175100,1964677550,22300,22300,22300,22300,0
|
||||
20250429,175000,1964677550,22300,22300,22300,22300,0
|
||||
20250429,174900,1964677550,22300,22300,22300,22300,963
|
||||
20250429,174800,1964677550,22300,22300,22300,22300,0
|
||||
20250429,174700,1964677550,22300,22300,22300,22300,0
|
||||
20250429,174600,1964677550,22300,22300,22300,22300,0
|
||||
20250429,174500,1964677550,22300,22300,22300,22300,0
|
||||
20250429,174400,1964677550,22300,22300,22300,22300,0
|
||||
20250429,174300,1964677550,22300,22300,22300,22300,0
|
||||
20250429,174200,1964677550,22300,22300,22300,22300,0
|
||||
20250429,174100,1964677550,22300,22300,22300,22300,0
|
||||
20250429,174000,1964677550,22300,22300,22300,22300,0
|
||||
20250429,173900,1964677550,22300,22300,22300,22300,0
|
||||
20250429,173800,1964677550,22300,22300,22300,22300,0
|
||||
20250429,173700,1964677550,22300,22300,22300,22300,0
|
||||
20250429,173600,1964677550,22300,22300,22300,22300,0
|
||||
20250429,173500,1964677550,22300,22300,22300,22300,0
|
||||
20250429,173400,1964677550,22300,22300,22300,22300,0
|
||||
20250429,173300,1964677550,22300,22300,22300,22300,0
|
||||
20250429,173200,1964677550,22300,22300,22300,22300,0
|
||||
20250429,173100,1964677550,22300,22300,22300,22300,0
|
||||
20250429,173000,1964677550,22300,22300,22300,22300,0
|
||||
20250429,172900,1964677550,22300,22300,22300,22300,0
|
||||
20250429,172800,1964677550,22300,22300,22300,22300,0
|
||||
20250429,172700,1964677550,22300,22300,22300,22300,0
|
||||
20250429,172600,1964677550,22300,22300,22300,22300,0
|
||||
20250429,172500,1964677550,22300,22300,22300,22300,0
|
||||
20250429,172400,1964677550,22300,22300,22300,22300,0
|
||||
20250429,172300,1964677550,22300,22300,22300,22300,0
|
||||
20250429,172200,1964677550,22300,22300,22300,22300,0
|
||||
20250429,172100,1964677550,22300,22300,22300,22300,0
|
||||
20250429,172000,1964677550,22300,22300,22300,22300,0
|
||||
20250429,171900,1964677550,22300,22300,22300,22300,963
|
||||
20250429,171800,1964677550,22300,22300,22300,22300,0
|
||||
20250429,171700,1964677550,22300,22300,22300,22300,0
|
||||
20250429,171600,1964677550,22300,22300,22300,22300,0
|
||||
20250429,171500,1964677550,22300,22300,22300,22300,0
|
||||
20250429,171400,1964677550,22300,22300,22300,22300,0
|
||||
20250429,171300,1964677550,22300,22300,22300,22300,0
|
||||
20250429,171200,1964677550,22300,22300,22300,22300,0
|
||||
20250429,171100,1964677550,22300,22300,22300,22300,0
|
||||
20250429,171000,1964677550,22300,22300,22300,22300,0
|
||||
20250429,170900,1964677550,22300,22300,22300,22300,0
|
||||
20250429,170800,1964677550,22300,22300,22300,22300,0
|
||||
20250429,170700,1964677550,22300,22300,22300,22300,0
|
||||
20250429,170600,1964677550,22300,22300,22300,22300,0
|
||||
20250429,170500,1964677550,22300,22300,22300,22300,0
|
||||
20250429,170400,1964677550,22300,22300,22300,22300,0
|
||||
20250429,170300,1964677550,22300,22300,22300,22300,0
|
||||
20250429,170200,1964677550,22300,22300,22300,22300,0
|
||||
20250429,170100,1964677550,22300,22300,22300,22300,0
|
||||
20250429,170000,1964677550,22300,22300,22300,22300,0
|
||||
20250429,165900,1964677550,22300,22300,22300,22300,0
|
||||
20250429,165800,1964677550,22300,22300,22300,22300,0
|
||||
20250429,165700,1964677550,22300,22300,22300,22300,0
|
||||
20250429,165600,1964677550,22300,22300,22300,22300,0
|
||||
20250429,165500,1964677550,22300,22300,22300,22300,0
|
||||
20250429,165400,1964677550,22300,22300,22300,22300,0
|
||||
20250429,165300,1964677550,22300,22300,22300,22300,0
|
||||
20250429,165200,1964677550,22300,22300,22300,22300,0
|
||||
20250429,165100,1964677550,22300,22300,22300,22300,0
|
||||
20250429,165000,1964677550,22300,22300,22300,22300,0
|
||||
20250429,164900,1964677550,22300,22300,22300,22300,963
|
||||
20250429,164800,1964677550,22300,22300,22300,22300,0
|
||||
20250429,164700,1964677550,22300,22300,22300,22300,0
|
||||
20250429,164600,1964677550,22300,22300,22300,22300,0
|
||||
20250429,164500,1964677550,22300,22300,22300,22300,0
|
||||
20250429,164400,1964677550,22300,22300,22300,22300,0
|
||||
20250429,164300,1964677550,22300,22300,22300,22300,0
|
||||
20250429,164200,1964677550,22300,22300,22300,22300,0
|
||||
20250429,164100,1964677550,22300,22300,22300,22300,0
|
||||
20250429,164000,1964677550,22300,22300,22300,22300,0
|
||||
20250429,163900,1964677550,22300,22300,22300,22300,0
|
||||
20250429,163800,1964677550,22300,22300,22300,22300,0
|
||||
20250429,163700,1964677550,22300,22300,22300,22300,0
|
||||
20250429,163600,1964677550,22300,22300,22300,22300,0
|
||||
20250429,163500,1964677550,22300,22300,22300,22300,0
|
||||
20250429,163400,1964677550,22300,22300,22300,22300,0
|
||||
20250429,163300,1964677550,22300,22300,22300,22300,0
|
||||
20250429,163200,1964677550,22300,22300,22300,22300,0
|
||||
20250429,163100,1964677550,22300,22300,22300,22300,0
|
||||
20250429,163000,1964677550,22300,22300,22300,22300,0
|
||||
20250429,162900,1964677550,22300,22300,22300,22300,0
|
||||
20250429,162800,1964677550,22300,22300,22300,22300,0
|
||||
20250429,162700,1964677550,22300,22300,22300,22300,0
|
||||
20250429,162600,1964677550,22300,22300,22300,22300,0
|
||||
20250429,162500,1964677550,22300,22300,22300,22300,0
|
||||
20250429,162400,1964677550,22300,22300,22300,22300,0
|
||||
20250429,162300,1964677550,22300,22300,22300,22300,0
|
||||
20250429,162200,1964677550,22300,22300,22300,22300,0
|
||||
20250429,162100,1964677550,22300,22300,22300,22300,0
|
||||
20250429,162000,1964677550,22300,22300,22300,22300,0
|
||||
20250429,161900,1964677550,22300,22300,22300,22300,963
|
||||
20250429,161800,1964677550,22300,22300,22300,22300,0
|
||||
20250429,161700,1964677550,22300,22300,22300,22300,0
|
||||
20250429,161600,1964677550,22300,22300,22300,22300,0
|
||||
20250429,161500,1964677550,22300,22300,22300,22300,0
|
||||
20250429,161400,1964677550,22300,22300,22300,22300,0
|
||||
20250429,161300,1964677550,22300,22300,22300,22300,0
|
||||
20250429,161200,1964677550,22300,22300,22300,22300,0
|
||||
20250429,161100,1964677550,22300,22300,22300,22300,0
|
||||
20250429,161000,1964677550,22300,22300,22300,22300,0
|
||||
20250429,160900,1964677550,22300,22300,22300,22300,0
|
||||
20250429,160800,1964677550,22300,22300,22300,22300,0
|
||||
20250429,160700,1964677550,22300,22300,22300,22300,0
|
||||
20250429,160600,1964677550,22300,22300,22300,22300,0
|
||||
20250429,160500,1964677550,22300,22300,22300,22300,0
|
||||
20250429,160400,1964677550,22300,22300,22300,22300,0
|
||||
20250429,160300,1964677550,22300,22300,22300,22300,0
|
||||
20250429,160200,1964677550,22300,22300,22300,22300,0
|
||||
20250429,160100,1964677550,22300,22300,22300,22300,0
|
||||
20250429,160000,1964677550,22300,22300,22300,22300,0
|
||||
20250429,155900,1964677550,22300,22300,22300,22300,0
|
||||
20250429,155800,1964677550,22300,22300,22300,22300,0
|
||||
20250429,155700,1964677550,22300,22300,22300,22300,0
|
||||
20250429,155600,1964677550,22300,22300,22300,22300,0
|
||||
20250429,155500,1964677550,22300,22300,22300,22300,0
|
||||
20250429,155400,1964677550,22300,22300,22300,22300,0
|
||||
20250429,155300,1964677550,22300,22300,22300,22300,0
|
||||
20250429,155200,1964677550,22300,22300,22300,22300,0
|
||||
20250429,155100,1964677550,22300,22300,22300,22300,0
|
||||
20250429,155000,1964677550,22300,22300,22300,22300,0
|
||||
20250429,154900,1964677550,22300,22300,22300,22300,963
|
||||
20250429,154800,1964677550,22300,22300,22300,22300,0
|
||||
20250429,154700,1964677550,22300,22300,22300,22300,0
|
||||
20250429,154600,1964677550,22300,22300,22300,22300,0
|
||||
20250429,154500,1964677550,22300,22300,22300,22300,0
|
||||
20250429,154400,1964677550,22300,22300,22300,22300,0
|
||||
20250429,154300,1964677550,22300,22300,22300,22300,0
|
||||
20250429,154200,1964677550,22300,22300,22300,22300,0
|
||||
20250429,154100,1964677550,22300,22300,22300,22300,0
|
||||
20250429,154000,1964677550,22300,22300,22300,22300,0
|
||||
20250429,153900,1964677550,22300,22300,22300,22300,0
|
||||
20250429,153800,1964677550,22300,22300,22300,22300,0
|
||||
20250429,153700,1964677550,22300,22300,22300,22300,0
|
||||
20250429,153600,1964677550,22300,22300,22300,22300,0
|
||||
20250429,153500,1964677550,22300,22300,22300,22300,0
|
||||
20250429,153400,1964677550,22300,22300,22300,22300,0
|
||||
20250429,153300,1964677550,22300,22300,22300,22300,0
|
||||
20250429,153200,1964677550,22300,22300,22300,22300,0
|
||||
20250429,153100,1964677550,22300,22300,22300,22300,0
|
||||
20250429,153000,1964677550,22300,22300,22300,22300,963
|
||||
20250429,152900,1943202650,22300,22300,22300,22300,0
|
||||
20250429,152800,1943202650,22300,22300,22300,22300,0
|
||||
20250429,152700,1943202650,22300,22300,22300,22300,0
|
||||
20250429,152600,1943202650,22300,22300,22300,22300,0
|
||||
20250429,152500,1943202650,22300,22300,22300,22300,0
|
||||
20250429,152400,1943202650,22300,22300,22300,22300,0
|
||||
20250429,152300,1943202650,22300,22300,22300,22300,0
|
||||
20250429,152200,1943202650,22300,22300,22300,22300,0
|
||||
20250429,152100,1943202650,22300,22300,22300,22300,0
|
||||
20250429,152000,1943202650,22300,22300,22300,22300,0
|
||||
20250429,151900,1943202650,22300,22250,22300,22250,542
|
||||
20250429,151800,1931133150,22200,22250,22250,22050,285
|
||||
20250429,151700,1924819850,22250,22250,22250,22250,0
|
||||
20250429,151600,1924819850,22250,22150,22250,22150,418
|
||||
20250429,151500,1915525850,22250,22250,22250,22200,256
|
||||
20250429,151400,1909842350,22250,22200,22250,22150,193
|
||||
20250429,151300,1905558300,22300,22300,22300,22300,0
|
||||
20250429,151200,1905558300,22300,22350,22350,22200,394
|
||||
20250429,151100,1896805100,22350,22300,22350,22300,501
|
||||
20250429,151000,1885632750,22300,22300,22300,22250,101
|
||||
20250429,150900,1883381950,22300,22300,22300,22300,2
|
||||
20250429,150800,1883337350,22300,22300,22300,22300,0
|
||||
20250429,150700,1883337350,22300,22250,22300,22250,361
|
||||
20250429,150600,1875305050,22250,22250,22250,22250,200
|
||||
20250429,150500,1870855050,22250,22250,22250,22250,0
|
||||
20250429,150400,1870855050,22250,22150,22250,22150,503
|
||||
20250429,150300,1859689600,22150,22050,22150,22000,394
|
||||
20250429,150200,1851015900,22100,22100,22100,22100,11
|
||||
20250429,150100,1850772800,22200,22200,22200,22200,5
|
||||
20250429,150000,1850661800,22200,22200,22200,22200,516
|
||||
20250429,145900,1839206600,22300,22300,22300,22300,0
|
||||
20250429,145800,1839206600,22300,22300,22300,22300,40
|
||||
20250429,145700,1838314600,22300,22250,22300,22250,37
|
||||
20250429,145600,1837491250,22250,22250,22250,22250,49
|
||||
20250429,145500,1836401000,22250,22200,22350,22200,175
|
||||
20250429,145400,1832494250,22100,22300,22300,22100,400
|
||||
20250429,145300,1823592050,22300,22300,22300,22300,10
|
||||
20250429,145200,1823369050,22300,22300,22300,22300,500
|
||||
20250429,145100,1812219050,22250,22250,22250,22250,505
|
||||
20250429,145000,1800982800,22250,22250,22250,22250,500
|
||||
20250429,144900,1789857800,22250,22250,22250,22250,210
|
||||
20250429,144800,1785185300,22250,22250,22250,22250,57
|
||||
20250429,144700,1783917050,22200,22150,22200,22050,537
|
||||
20250429,144600,1772020200,22150,21950,22150,21950,949
|
||||
20250429,144500,1751105000,21950,21825,21950,21825,500
|
||||
20250429,144400,1740147375,21825,21800,21825,21800,293
|
||||
20250429,144300,1733759275,21825,21825,21825,21825,7
|
||||
20250429,144200,1733606500,21850,21850,21850,21850,0
|
||||
20250429,144100,1733606500,21850,21800,21850,21800,36
|
||||
20250429,144000,1732821250,21750,21800,21800,21750,391
|
||||
20250429,143900,1724316950,21800,21800,21800,21800,23
|
||||
20250429,143800,1723815550,21800,21850,21950,21800,286
|
||||
20250429,143700,1717576150,21950,21950,21950,21950,1
|
||||
20250429,143600,1717554200,21900,21950,21950,21900,200
|
||||
20250429,143500,1713166050,21900,21900,21900,21900,91
|
||||
20250429,143400,1711173150,21850,21800,21850,21800,280
|
||||
20250429,143300,1705055250,21800,21850,21850,21800,800
|
||||
20250429,143200,1687612100,21900,22000,22000,21800,957
|
||||
20250429,143100,1666689750,21950,21900,21950,21900,1323
|
||||
20250429,143000,1637715950,21850,21850,21850,21850,20
|
||||
20250429,142900,1637278950,21900,21950,21950,21900,1146
|
||||
20250429,142800,1612153900,21950,22000,22000,21950,1220
|
||||
20250429,142700,1585314900,22000,22000,22000,22000,1143
|
||||
20250429,142600,1560168900,22000,22000,22100,22000,100
|
||||
20250429,142500,1557968100,22100,22100,22100,22100,50
|
||||
20250429,142400,1556863100,22150,22150,22150,22000,1137
|
||||
20250429,142300,1531797250,22150,22150,22150,22150,5
|
||||
20250429,142200,1531686500,22150,22150,22150,22150,285
|
||||
20250429,142100,1525373750,22150,22150,22150,22150,3
|
||||
20250429,142000,1525307300,22150,22150,22150,22150,33
|
||||
20250429,141900,1524576350,22150,22150,22150,22150,0
|
||||
20250429,141800,1524576350,22150,22150,22150,22150,0
|
||||
20250429,141700,1524576350,22150,22150,22150,22150,1
|
||||
20250429,141600,1524554200,22050,22050,22050,22050,0
|
||||
20250429,141500,1524554200,22050,22050,22050,22050,0
|
||||
20250429,141400,1524554200,22050,22050,22050,22050,43
|
||||
20250429,141300,1523606050,22150,22150,22150,22100,3
|
||||
20250429,141200,1523539650,22100,22100,22100,22100,0
|
||||
20250429,141100,1523539650,22100,22100,22100,22100,3
|
||||
20250429,141000,1523473350,22100,22100,22100,22100,2
|
||||
20250429,140900,1523429150,22050,22050,22050,22050,0
|
||||
20250429,140800,1523429150,22050,22100,22100,22050,129
|
||||
20250429,140700,1520582350,22200,22200,22200,22200,300
|
||||
20250429,140600,1513922350,22200,22100,22200,22100,16
|
||||
20250429,140500,1513568350,22050,22200,22200,22050,1557
|
||||
20250429,140400,1479168500,22250,22250,22250,22250,1
|
||||
20250429,140300,1479146250,22200,22200,22200,22200,30
|
||||
20250429,140200,1478480250,22250,22250,22250,22250,113
|
||||
20250429,140100,1475966000,22350,22350,22350,22350,0
|
||||
20250429,140000,1475966000,22350,22350,22350,22350,1
|
||||
20250429,135900,1475943650,22250,22250,22250,22250,0
|
||||
20250429,135800,1475943650,22250,22250,22250,22250,0
|
||||
20250429,135700,1475943650,22250,22300,22300,22250,70
|
||||
20250429,135600,1474386050,22300,22300,22300,22300,3
|
||||
20250429,135500,1474319150,22300,22300,22300,22300,0
|
||||
20250429,135400,1474319150,22300,22300,22300,22300,0
|
||||
20250429,135300,1474319150,22300,22400,22400,22300,66
|
||||
20250429,135200,1472845950,22400,22250,22400,22250,2
|
||||
20250429,135100,1472801300,22400,22400,22400,22400,0
|
||||
20250429,135000,1472801300,22400,22400,22400,22400,0
|
||||
20250429,134900,1472801300,22400,22400,22400,22400,2
|
||||
20250429,134800,1472756500,22300,22250,22300,22250,42
|
||||
20250429,134700,1471821800,22400,22400,22400,22400,0
|
||||
20250429,134600,1471821800,22400,22400,22400,22400,0
|
||||
20250429,134500,1471821800,22400,22250,22400,22250,4
|
||||
20250429,134400,1471732650,22250,22250,22250,22250,180
|
||||
20250429,134300,1467727650,22300,22300,22300,22300,12
|
||||
20250429,134200,1467460050,22350,22350,22350,22350,0
|
||||
20250429,134100,1467460050,22350,22350,22350,22350,189
|
||||
20250429,134000,1463235900,22400,22400,22400,22400,0
|
||||
20250429,133900,1463235900,22400,22500,22500,22400,60
|
||||
20250429,133800,1461891700,22400,22400,22400,22400,0
|
||||
20250429,133700,1461891700,22400,22400,22400,22400,0
|
||||
20250429,133600,1461891700,22400,22450,22450,22400,4
|
||||
20250429,133500,1461802050,22400,22500,22500,22400,151
|
||||
20250429,133400,1458409550,22500,22500,22500,22500,2
|
||||
20250429,133300,1458364550,22400,22350,22400,22350,84
|
||||
20250429,133200,1456483150,22500,22500,22500,22500,8
|
||||
20250429,133100,1456303150,22500,22500,22500,22500,16
|
||||
20250429,133000,1455943150,22300,22500,22550,22300,158
|
||||
20250429,132900,1452405200,22550,22600,22600,22550,104
|
||||
20250429,132800,1450055700,22600,22600,22600,22600,0
|
||||
20250429,132700,1450055700,22600,22600,22600,22600,1
|
||||
20250429,132600,1450033100,22600,22400,22600,22400,1107
|
||||
20250429,132500,1425125500,22400,22250,22400,22200,1010
|
||||
20250429,132400,1402618700,22200,22200,22200,22200,200
|
||||
20250429,132300,1398178700,22100,22100,22100,22100,0
|
||||
20250429,132200,1398178700,22100,22000,22100,22000,195
|
||||
20250429,132100,1393886200,22250,22250,22250,22250,0
|
||||
20250429,132000,1393886200,22250,22250,22250,22250,317
|
||||
20250429,131900,1386832950,22200,22200,22200,22200,481
|
||||
20250429,131800,1376154750,22200,22150,22200,22150,112
|
||||
20250429,131700,1373668550,22200,22150,22200,21950,289
|
||||
20250429,131600,1367300050,22150,22150,22150,22000,299
|
||||
20250429,131500,1360698950,22050,22000,22050,22000,6
|
||||
20250429,131400,1360566800,22050,22200,22200,22000,160
|
||||
20250429,131300,1357024100,22200,22100,22200,21900,890
|
||||
20250429,131200,1337384000,22150,22050,22150,22000,463
|
||||
20250429,131100,1327148275,22050,22050,22050,22050,24
|
||||
20250429,131000,1326619075,22050,22050,22050,21950,436
|
||||
20250429,130900,1317029525,22150,22150,22150,22150,100
|
||||
20250429,130800,1314814525,22200,22150,22200,22150,33
|
||||
20250429,130700,1314081975,22200,22200,22200,22200,0
|
||||
20250429,130600,1314081975,22200,22200,22200,22200,3
|
||||
20250429,130500,1314015375,22050,22050,22050,22050,170
|
||||
20250429,130400,1310266875,22100,22100,22100,22100,0
|
||||
20250429,130300,1310266875,22100,22100,22100,22100,46
|
||||
20250429,130200,1309250275,22200,22200,22200,22200,0
|
||||
20250429,130100,1309250275,22200,22150,22200,22150,225
|
||||
20250429,130000,1304255475,22150,22150,22150,22150,5
|
||||
20250429,125900,1304144725,22200,22200,22200,22200,0
|
||||
20250429,125800,1304144725,22200,22200,22200,22200,47
|
||||
20250429,125700,1303101325,22200,22150,22200,22150,384
|
||||
20250429,125600,1294579725,22150,22150,22150,22150,102
|
||||
20250429,125500,1292320425,22150,22150,22150,22150,67
|
||||
20250429,125400,1290836375,22150,22150,22150,22150,40
|
||||
20250429,125300,1289950375,22250,22250,22250,22250,0
|
||||
20250429,125200,1289950375,22250,22250,22250,22250,20
|
||||
20250429,125100,1289505375,22250,22250,22250,22250,1061
|
||||
20250429,125000,1265898125,22150,22150,22150,22150,0
|
||||
20250429,124900,1265898125,22150,22150,22150,22150,50
|
||||
20250429,124800,1264790625,22150,22150,22150,22150,13
|
||||
20250429,124700,1264502675,22250,22250,22250,22250,0
|
||||
20250429,124600,1264502675,22250,22250,22250,22250,45
|
||||
20250429,124500,1263501425,22250,22250,22250,22250,30
|
||||
20250429,124400,1262833925,22250,22250,22250,22250,350
|
||||
20250429,124300,1255046425,22250,22250,22250,22250,0
|
||||
20250429,124200,1255046425,22250,22250,22250,22250,20
|
||||
20250429,124100,1254601425,22250,22250,22250,22250,356
|
||||
20250429,124000,1246680425,22250,22200,22250,22050,134
|
||||
20250429,123900,1243706125,22100,22200,22200,22100,135
|
||||
20250429,123800,1240710425,22150,22150,22150,22150,199
|
||||
20250429,123700,1236302575,22150,22150,22150,22150,127
|
||||
20250429,123600,1233489525,22200,22150,22250,22150,298
|
||||
20250429,123500,1226870925,22150,22100,22150,22100,66
|
||||
20250429,123400,1225412225,22100,22050,22100,22050,199
|
||||
20250429,123300,1221024225,22000,22000,22000,22000,19
|
||||
20250429,123200,1220606225,22050,22000,22050,22000,382
|
||||
20250429,123100,1212200225,22000,22000,22000,22000,457
|
||||
20250429,123000,1202146225,22000,21950,22000,21950,3
|
||||
20250429,122900,1202080275,21950,21950,21950,21950,101
|
||||
20250429,122800,1199863325,21950,21950,21950,21950,1
|
||||
20250429,122700,1199841375,21950,21950,21950,21950,0
|
||||
20250429,122600,1199841375,21950,21950,21950,21950,0
|
||||
20250429,122500,1199841375,21950,21950,21950,21950,0
|
||||
20250429,122400,1199841375,21950,21950,21950,21950,659
|
||||
20250429,122300,1185376325,21950,21950,21950,21950,112
|
||||
20250429,122200,1182917925,21850,21850,21850,21850,300
|
||||
20250429,122100,1176362925,21900,21900,21900,21900,133
|
||||
20250429,122000,1173450225,21900,21950,21950,21850,256
|
||||
20250429,121900,1167840175,21900,21900,21900,21900,1
|
||||
20250429,121800,1167818275,21950,21950,21950,21950,100
|
||||
20250429,121700,1165623275,21950,21950,21950,21950,213
|
||||
20250429,121600,1160947925,21950,21950,21950,21950,50
|
||||
20250429,121500,1159850425,21900,21900,21900,21900,57
|
||||
20250429,121400,1158602125,21950,21950,21950,21950,9
|
||||
20250429,121300,1158404575,21900,21900,21900,21900,21
|
||||
20250429,121200,1157944675,21950,21950,21950,21950,0
|
||||
20250429,121100,1157944675,21950,21950,21950,21950,207
|
||||
20250429,121000,1153401025,21950,21950,21950,21950,0
|
||||
20250429,120900,1153401025,21950,21950,21950,21950,0
|
||||
20250429,120800,1153401025,21950,21950,21950,21950,130
|
||||
20250429,120700,1150547525,21950,21950,21950,21950,201
|
||||
20250429,120600,1146135575,21900,21900,21900,21900,150
|
||||
20250429,120500,1142850575,21950,21950,21950,21950,100
|
||||
20250429,120400,1140655575,21950,21900,21950,21900,114
|
||||
20250429,120300,1138153975,21950,21850,21950,21800,603
|
||||
20250429,120200,1124953475,21850,21850,21900,21850,225
|
||||
20250429,120100,1120027225,21850,21800,21850,21800,13
|
||||
20250429,120000,1119743775,21800,21800,21850,21800,50
|
||||
20250429,115900,1118652325,21800,21750,21800,21750,249
|
||||
20250429,115800,1113235975,21750,21750,21750,21750,1
|
||||
20250429,115700,1113214225,21800,21800,21800,21800,4
|
||||
20250429,115600,1113127025,21800,21750,21800,21750,90
|
||||
20250429,115500,1111167525,21750,21750,21800,21750,130
|
||||
20250429,115400,1108339925,21750,21750,21800,21750,801
|
||||
20250429,115300,1090918125,21750,21750,21750,21750,30
|
||||
20250429,115200,1090265625,21750,21800,21800,21750,180
|
||||
20250429,115100,1086342625,21800,21750,21800,21750,574
|
||||
20250429,115000,1073855475,21800,21800,21800,21800,101
|
||||
20250429,114900,1071653675,21800,21800,21800,21800,0
|
||||
20250429,114800,1071653675,21800,21850,21900,21800,170
|
||||
20250429,114700,1067941425,21850,21850,21850,21850,1
|
||||
20250429,114600,1067919575,21850,21850,21850,21850,15
|
||||
20250429,114500,1067591825,21850,21850,21850,21850,0
|
||||
20250429,114400,1067591825,21850,21900,21900,21850,20
|
||||
20250429,114300,1067153975,21850,21850,21850,21850,3
|
||||
20250429,114200,1067088425,21850,21850,21850,21850,78
|
||||
20250429,114100,1065384125,21900,21900,21900,21900,0
|
||||
20250429,114000,1065384125,21900,21900,21900,21900,13
|
||||
20250429,113900,1065099425,21900,21900,21900,21900,5
|
||||
20250429,113800,1064989925,21900,21900,21900,21900,1
|
||||
20250429,113700,1064968025,21900,21900,21900,21900,1
|
||||
20250429,113600,1064946125,21900,21900,21900,21900,32
|
||||
20250429,113500,1064245325,21900,21900,21900,21900,48
|
||||
20250429,113400,1063194125,21900,21850,21900,21850,49
|
||||
20250429,113300,1062123125,21900,21900,21900,21900,1
|
||||
20250429,113200,1062101225,21900,21900,21900,21900,4
|
||||
20250429,113100,1062013625,21950,21950,21950,21950,0
|
||||
20250429,113000,1062013625,21950,21850,21950,21850,3
|
||||
20250429,112900,1061947975,21950,21950,21950,21950,1
|
||||
20250429,112800,1061926025,21900,21900,21900,21900,62
|
||||
20250429,112700,1060568225,21950,21900,21950,21850,127
|
||||
20250429,112600,1057791875,21850,21850,21900,21850,40
|
||||
20250429,112500,1056917775,21850,21900,21900,21750,591
|
||||
20250429,112400,1044039575,21850,21850,21850,21850,4
|
||||
20250429,112300,1043952175,21900,21900,21900,21900,0
|
||||
20250429,112200,1043952175,21900,21900,21900,21900,0
|
||||
20250429,112100,1043952175,21900,21900,21900,21900,0
|
||||
20250429,112000,1043952175,21900,21900,21900,21900,0
|
||||
20250429,111900,1043952175,21900,21900,21900,21900,31
|
||||
20250429,111800,1043273275,21900,21900,21900,21750,5059
|
||||
20250429,111700,933066025,21950,21950,21950,21900,34
|
||||
20250429,111600,932320725,21950,21950,21950,21950,0
|
||||
20250429,111500,932320725,21950,21950,21950,21950,2
|
||||
20250429,111400,932276825,21950,21900,21950,21850,415
|
||||
20250429,111300,923203225,21850,21850,21850,21850,95
|
||||
20250429,111200,921127475,21900,21900,21900,21900,1
|
||||
20250429,111100,921105575,21850,21850,21850,21850,100
|
||||
20250429,111000,918920575,21850,21850,21850,21850,0
|
||||
20250429,110900,918920575,21850,21850,21850,21850,0
|
||||
20250429,110800,918920575,21850,21850,21850,21850,102
|
||||
20250429,110700,916691875,21900,21850,21900,21850,103
|
||||
20250429,110600,914437225,21900,21950,21950,21900,49
|
||||
20250429,110500,913363625,21950,21950,21950,21800,1003
|
||||
20250429,110400,891452675,21950,21950,21950,21950,8
|
||||
20250429,110300,891277075,21950,21950,21950,21850,1243
|
||||
20250429,110200,864100975,21950,21900,21950,21900,92
|
||||
20250429,110100,862084075,21950,21900,21950,21900,117
|
||||
20250429,110000,859521725,21900,21900,21900,21900,102
|
||||
20250429,105900,857287925,21850,21950,21950,21850,41
|
||||
20250429,105800,856390075,21950,21900,21950,21900,483
|
||||
20250429,105700,845812325,21900,21900,21900,21900,0
|
||||
20250429,105600,845812325,21900,21900,21900,21900,120
|
||||
20250429,105500,843184325,21950,21950,21950,21950,0
|
||||
20250429,105400,843184325,21950,21950,21950,21950,144
|
||||
20250429,105300,840023525,21950,21950,21950,21950,0
|
||||
20250429,105200,840023525,21950,21950,21950,21950,0
|
||||
20250429,105100,840023525,21950,21900,21950,21900,36
|
||||
20250429,105000,839235075,21850,21850,21850,21850,0
|
||||
20250429,104900,839235075,21850,21900,21900,21850,368
|
||||
20250429,104800,831192425,22000,21950,22000,21900,1101
|
||||
20250429,104700,807041425,21900,21900,21900,21900,0
|
||||
20250429,104600,807041425,21900,21900,21900,21900,44
|
||||
20250429,104500,806077825,21900,21850,21900,21850,96
|
||||
20250429,104400,803976925,21850,21850,21850,21800,1344
|
||||
20250429,104300,774647075,21900,21900,21900,21900,53
|
||||
20250429,104200,773486375,21850,21900,21900,21850,6
|
||||
20250429,104100,773355025,21850,21850,21850,21850,0
|
||||
20250429,104000,773355025,21850,21850,21850,21850,0
|
||||
20250429,103900,773355025,21850,21900,21900,21850,1058
|
||||
20250429,103800,750221275,21900,21900,21900,21900,0
|
||||
20250429,103700,750221275,21900,21900,21900,21900,501
|
||||
20250429,103600,739249375,21900,21900,21900,21900,300
|
||||
20250429,103500,732679375,21950,21950,21950,21950,82
|
||||
20250429,103400,730879475,21950,21950,21950,21950,98
|
||||
20250429,103300,728728375,21950,21900,21950,21900,48
|
||||
20250429,103200,727675075,21900,21900,21900,21900,59
|
||||
20250429,103100,726382975,21900,21900,21900,21900,62
|
||||
20250429,103000,725025175,21900,21900,21900,21900,42
|
||||
20250429,102900,724105375,21900,21900,21900,21900,10
|
||||
20250429,102800,723886375,21850,21900,21900,21850,5
|
||||
20250429,102700,723777025,21900,21900,21900,21900,366
|
||||
20250429,102600,715761625,21950,21950,21950,21950,0
|
||||
20250429,102500,715761625,21950,21950,21950,21950,0
|
||||
20250429,102400,715761625,21950,22000,22000,21950,23
|
||||
20250429,102300,715255875,21900,22050,22050,21900,226
|
||||
20250429,102200,710303975,21900,22050,22050,21900,194
|
||||
20250429,102100,706043825,21950,21950,21950,21950,165
|
||||
20250429,102000,702422075,21950,21950,21950,21950,110
|
||||
20250429,101900,700007575,21900,22050,22050,21900,4
|
||||
20250429,101800,699919825,21900,21900,21900,21900,43
|
||||
20250429,101700,698978125,21950,22000,22000,21950,362
|
||||
20250429,101600,691029875,22000,22000,22000,22000,0
|
||||
20250429,101500,691029875,22000,22050,22050,22000,1121
|
||||
20250429,101400,666354125,22050,22000,22050,22000,131
|
||||
20250429,101300,663471975,21950,21950,21950,21950,133
|
||||
20250429,101200,660552625,22000,22000,22000,22000,1
|
||||
20250429,101100,660530625,22000,22000,22000,22000,15
|
||||
20250429,101000,660200625,22000,22000,22000,22000,249
|
||||
20250429,100900,654722625,22050,22050,22050,22050,0
|
||||
20250429,100800,654722625,22050,22000,22050,22000,67
|
||||
20250429,100700,653248475,22000,22000,22000,22000,0
|
||||
20250429,100600,653248475,22000,22000,22000,22000,0
|
||||
20250429,100500,653248475,22000,22000,22000,21950,1004
|
||||
20250429,100400,631194625,22000,22000,22000,22000,384
|
||||
20250429,100300,622746625,22000,22050,22050,22000,823
|
||||
20250429,100200,604633475,22050,22050,22050,22050,292
|
||||
20250429,100100,598194875,22000,22050,22050,22000,203
|
||||
20250429,100000,593728725,22000,22000,22000,22000,0
|
||||
20250429,095900,593728725,22000,22000,22000,22000,10
|
||||
20250429,095800,593508725,22000,22000,22000,22000,50
|
||||
20250429,095700,592408725,22000,22000,22000,22000,234
|
||||
20250429,095600,587260725,22000,22050,22050,22000,300
|
||||
20250429,095500,580660225,22050,22050,22050,22050,0
|
||||
20250429,095400,580660225,22050,22050,22050,22050,190
|
||||
20250429,095300,576470725,22100,22100,22100,22100,0
|
||||
20250429,095200,576470725,22100,22100,22100,22100,500
|
||||
20250429,095100,565420725,22050,22000,22050,22000,53
|
||||
20250429,095000,564252125,22000,22000,22000,22000,0
|
||||
20250429,094900,564252125,22000,22000,22000,22000,95
|
||||
20250429,094800,562162125,22000,22000,22000,22000,5
|
||||
20250429,094700,562052125,22000,22050,22050,22000,1699
|
||||
20250429,094600,524671625,22100,22050,22150,22050,198
|
||||
20250429,094500,520297975,22050,22050,22050,22050,170
|
||||
20250429,094400,516549475,22150,22050,22150,22050,1031
|
||||
20250429,094300,493789275,22100,22000,22100,21950,232
|
||||
20250429,094200,488690325,22050,21950,22050,21750,1620
|
||||
20250429,094100,453243075,21950,21950,21950,21950,56
|
||||
20250429,094000,452013875,21950,21950,21950,21900,440
|
||||
20250429,093900,442375675,21950,22000,22000,21950,288
|
||||
20250429,093800,436044675,22050,22050,22050,22050,47
|
||||
20250429,093700,435008325,22000,22000,22050,22000,167
|
||||
20250429,093600,431329325,22000,22000,22000,22000,11
|
||||
20250429,093500,431087325,22000,21950,22000,21950,405
|
||||
20250429,093400,422193075,22000,22000,22000,22000,21
|
||||
20250429,093300,421731075,22000,22000,22050,22000,1191
|
||||
20250429,093200,395522025,22000,22050,22050,22000,773
|
||||
20250429,093100,378512375,22100,22100,22100,22100,31
|
||||
20250429,093000,377827275,22100,22000,22150,22000,221
|
||||
20250429,092900,372943275,22000,22100,22100,22000,162
|
||||
20250429,092800,369369975,22100,22100,22150,22050,274
|
||||
20250429,092700,363324525,22100,22150,22150,22100,425
|
||||
20250429,092600,353911025,22050,22200,22200,21950,1296
|
||||
20250429,092500,325357725,22200,22175,22200,22150,25
|
||||
20250429,092400,324802950,22200,22200,22200,22200,195
|
||||
20250429,092300,320473950,22200,22200,22200,22200,232
|
||||
20250429,092200,315323550,22200,22200,22200,22200,0
|
||||
20250429,092100,315323550,22200,22050,22200,22050,684
|
||||
20250429,092000,300165700,22000,22000,22000,22000,50
|
||||
20250429,091900,299065700,22050,22050,22100,22000,422
|
||||
20250429,091800,289758050,22100,22100,22100,22050,460
|
||||
20250429,091700,279614250,22050,22100,22150,22050,219
|
||||
20250429,091600,274774900,22050,22050,22050,22000,553
|
||||
20250429,091500,262581750,22000,21950,22050,21900,1648
|
||||
20250429,091400,226358800,21950,21900,21950,21900,300
|
||||
20250429,091300,219788700,21900,21900,22000,21750,1317
|
||||
20250429,091200,191071850,21850,22050,22050,21800,1603
|
||||
20250429,091100,155953700,22050,22000,22100,22000,241
|
||||
20250429,091000,150642850,22000,22100,22200,22000,1302
|
||||
20250429,090900,121971600,22100,22250,22250,22100,848
|
||||
20250429,090800,103194800,22250,22200,22250,22150,256
|
||||
20250429,090700,97511500,22200,22200,22200,22100,401
|
||||
20250429,090600,88633550,22200,22300,22300,22150,808
|
||||
20250429,090500,70669550,22350,22250,22350,22250,98
|
||||
20250429,090400,68486150,22250,22300,22300,22250,206
|
||||
20250429,090300,63901700,22300,22250,22300,22200,961
|
||||
20250429,090200,42535500,22250,22200,22350,22150,426
|
||||
20250429,090100,33058300,22250,22100,22250,22100,598
|
||||
20250429,090000,19782400,22100,22200,22200,22100,893
|
||||
|
Reference in New Issue
Block a user