Update 2025-04-29 2740 candle_min
This commit is contained in:
730
383310/min/candle-20250429.csv
Normal file
730
383310/min/candle-20250429.csv
Normal file
@@ -0,0 +1,730 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,210800,1605287900,29000,29000,29000,29000,654
|
||||
20250429,210700,1605287900,29000,29000,29000,29000,0
|
||||
20250429,210600,1605287900,29000,29000,29000,29000,0
|
||||
20250429,210500,1605287900,29000,29000,29000,29000,0
|
||||
20250429,210400,1605287900,29000,29000,29000,29000,0
|
||||
20250429,210300,1605287900,29000,29000,29000,29000,0
|
||||
20250429,210200,1605287900,29000,29000,29000,29000,0
|
||||
20250429,210100,1605287900,29000,29000,29000,29000,0
|
||||
20250429,210000,1605287900,29000,29000,29000,29000,0
|
||||
20250429,205900,1605287900,29000,29000,29000,29000,0
|
||||
20250429,205800,1605287900,29000,29000,29000,29000,0
|
||||
20250429,205700,1605287900,29000,29000,29000,29000,0
|
||||
20250429,205600,1605287900,29000,29000,29000,29000,0
|
||||
20250429,205500,1605287900,29000,29000,29000,29000,0
|
||||
20250429,205400,1605287900,29000,29000,29000,29000,0
|
||||
20250429,205300,1605287900,29000,29000,29000,29000,0
|
||||
20250429,205200,1605287900,29000,29000,29000,29000,0
|
||||
20250429,205100,1605287900,29000,29000,29000,29000,0
|
||||
20250429,205000,1605287900,29000,29000,29000,29000,0
|
||||
20250429,204900,1605287900,29000,29000,29000,29000,0
|
||||
20250429,204800,1605287900,29000,29000,29000,29000,0
|
||||
20250429,204700,1605287900,29000,29000,29000,29000,0
|
||||
20250429,204600,1605287900,29000,29000,29000,29000,0
|
||||
20250429,204500,1605287900,29000,29000,29000,29000,0
|
||||
20250429,204400,1605287900,29000,29000,29000,29000,0
|
||||
20250429,204300,1605287900,29000,29000,29000,29000,0
|
||||
20250429,204200,1605287900,29000,29000,29000,29000,0
|
||||
20250429,204100,1605287900,29000,29000,29000,29000,0
|
||||
20250429,204000,1605287900,29000,29000,29000,29000,0
|
||||
20250429,203900,1605287900,29000,29000,29000,29000,0
|
||||
20250429,203800,1605287900,29000,29000,29000,29000,654
|
||||
20250429,203700,1605287900,29000,29000,29000,29000,0
|
||||
20250429,203600,1605287900,29000,29000,29000,29000,0
|
||||
20250429,203500,1605287900,29000,29000,29000,29000,0
|
||||
20250429,203400,1605287900,29000,29000,29000,29000,0
|
||||
20250429,203300,1605287900,29000,29000,29000,29000,0
|
||||
20250429,203200,1605287900,29000,29000,29000,29000,0
|
||||
20250429,203100,1605287900,29000,29000,29000,29000,0
|
||||
20250429,203000,1605287900,29000,29000,29000,29000,0
|
||||
20250429,202900,1605287900,29000,29000,29000,29000,0
|
||||
20250429,202800,1605287900,29000,29000,29000,29000,0
|
||||
20250429,202700,1605287900,29000,29000,29000,29000,0
|
||||
20250429,202600,1605287900,29000,29000,29000,29000,0
|
||||
20250429,202500,1605287900,29000,29000,29000,29000,0
|
||||
20250429,202400,1605287900,29000,29000,29000,29000,0
|
||||
20250429,202300,1605287900,29000,29000,29000,29000,0
|
||||
20250429,202200,1605287900,29000,29000,29000,29000,0
|
||||
20250429,202100,1605287900,29000,29000,29000,29000,0
|
||||
20250429,202000,1605287900,29000,29000,29000,29000,0
|
||||
20250429,201900,1605287900,29000,29000,29000,29000,0
|
||||
20250429,201800,1605287900,29000,29000,29000,29000,0
|
||||
20250429,201700,1605287900,29000,29000,29000,29000,0
|
||||
20250429,201600,1605287900,29000,29000,29000,29000,0
|
||||
20250429,201500,1605287900,29000,29000,29000,29000,0
|
||||
20250429,201400,1605287900,29000,29000,29000,29000,0
|
||||
20250429,201300,1605287900,29000,29000,29000,29000,0
|
||||
20250429,201200,1605287900,29000,29000,29000,29000,0
|
||||
20250429,201100,1605287900,29000,29000,29000,29000,0
|
||||
20250429,201000,1605287900,29000,29000,29000,29000,0
|
||||
20250429,200900,1605287900,29000,29000,29000,29000,0
|
||||
20250429,200800,1605287900,29000,29000,29000,29000,654
|
||||
20250429,200700,1605287900,29000,29000,29000,29000,0
|
||||
20250429,200600,1605287900,29000,29000,29000,29000,0
|
||||
20250429,200500,1605287900,29000,29000,29000,29000,0
|
||||
20250429,200400,1605287900,29000,29000,29000,29000,0
|
||||
20250429,200300,1605287900,29000,29000,29000,29000,0
|
||||
20250429,200200,1605287900,29000,29000,29000,29000,0
|
||||
20250429,200100,1605287900,29000,29000,29000,29000,0
|
||||
20250429,200000,1605287900,29000,29000,29000,29000,0
|
||||
20250429,195900,1605287900,29000,29000,29000,29000,0
|
||||
20250429,195800,1605287900,29000,29000,29000,29000,0
|
||||
20250429,195700,1605287900,29000,29000,29000,29000,0
|
||||
20250429,195600,1605287900,29000,29000,29000,29000,0
|
||||
20250429,195500,1605287900,29000,29000,29000,29000,0
|
||||
20250429,195400,1605287900,29000,29000,29000,29000,0
|
||||
20250429,195300,1605287900,29000,29000,29000,29000,0
|
||||
20250429,195200,1605287900,29000,29000,29000,29000,0
|
||||
20250429,195100,1605287900,29000,29000,29000,29000,0
|
||||
20250429,195000,1605287900,29000,29000,29000,29000,0
|
||||
20250429,194900,1605287900,29000,29000,29000,29000,0
|
||||
20250429,194800,1605287900,29000,29000,29000,29000,0
|
||||
20250429,194700,1605287900,29000,29000,29000,29000,0
|
||||
20250429,194600,1605287900,29000,29000,29000,29000,0
|
||||
20250429,194500,1605287900,29000,29000,29000,29000,0
|
||||
20250429,194400,1605287900,29000,29000,29000,29000,0
|
||||
20250429,194300,1605287900,29000,29000,29000,29000,0
|
||||
20250429,194200,1605287900,29000,29000,29000,29000,0
|
||||
20250429,194100,1605287900,29000,29000,29000,29000,0
|
||||
20250429,194000,1605287900,29000,29000,29000,29000,0
|
||||
20250429,193900,1605287900,29000,29000,29000,29000,0
|
||||
20250429,193800,1605287900,29000,29000,29000,29000,654
|
||||
20250429,193700,1605287900,29000,29000,29000,29000,0
|
||||
20250429,193600,1605287900,29000,29000,29000,29000,0
|
||||
20250429,193500,1605287900,29000,29000,29000,29000,0
|
||||
20250429,193400,1605287900,29000,29000,29000,29000,0
|
||||
20250429,193300,1605287900,29000,29000,29000,29000,0
|
||||
20250429,193200,1605287900,29000,29000,29000,29000,0
|
||||
20250429,193100,1605287900,29000,29000,29000,29000,0
|
||||
20250429,193000,1605287900,29000,29000,29000,29000,0
|
||||
20250429,192900,1605287900,29000,29000,29000,29000,0
|
||||
20250429,192800,1605287900,29000,29000,29000,29000,0
|
||||
20250429,192700,1605287900,29000,29000,29000,29000,0
|
||||
20250429,192600,1605287900,29000,29000,29000,29000,0
|
||||
20250429,192500,1605287900,29000,29000,29000,29000,0
|
||||
20250429,192400,1605287900,29000,29000,29000,29000,0
|
||||
20250429,192300,1605287900,29000,29000,29000,29000,0
|
||||
20250429,192200,1605287900,29000,29000,29000,29000,0
|
||||
20250429,192100,1605287900,29000,29000,29000,29000,0
|
||||
20250429,192000,1605287900,29000,29000,29000,29000,0
|
||||
20250429,191900,1605287900,29000,29000,29000,29000,0
|
||||
20250429,191800,1605287900,29000,29000,29000,29000,0
|
||||
20250429,191700,1605287900,29000,29000,29000,29000,0
|
||||
20250429,191600,1605287900,29000,29000,29000,29000,0
|
||||
20250429,191500,1605287900,29000,29000,29000,29000,0
|
||||
20250429,191400,1605287900,29000,29000,29000,29000,0
|
||||
20250429,191300,1605287900,29000,29000,29000,29000,0
|
||||
20250429,191200,1605287900,29000,29000,29000,29000,0
|
||||
20250429,191100,1605287900,29000,29000,29000,29000,0
|
||||
20250429,191000,1605287900,29000,29000,29000,29000,0
|
||||
20250429,190900,1605287900,29000,29000,29000,29000,0
|
||||
20250429,190800,1605287900,29000,29000,29000,29000,654
|
||||
20250429,190700,1605287900,29000,29000,29000,29000,0
|
||||
20250429,190600,1605287900,29000,29000,29000,29000,0
|
||||
20250429,190500,1605287900,29000,29000,29000,29000,0
|
||||
20250429,190400,1605287900,29000,29000,29000,29000,0
|
||||
20250429,190300,1605287900,29000,29000,29000,29000,0
|
||||
20250429,190200,1605287900,29000,29000,29000,29000,0
|
||||
20250429,190100,1605287900,29000,29000,29000,29000,0
|
||||
20250429,190000,1605287900,29000,29000,29000,29000,0
|
||||
20250429,185900,1605287900,29000,29000,29000,29000,0
|
||||
20250429,185800,1605287900,29000,29000,29000,29000,0
|
||||
20250429,185700,1605287900,29000,29000,29000,29000,0
|
||||
20250429,185600,1605287900,29000,29000,29000,29000,0
|
||||
20250429,185500,1605287900,29000,29000,29000,29000,0
|
||||
20250429,185400,1605287900,29000,29000,29000,29000,0
|
||||
20250429,185300,1605287900,29000,29000,29000,29000,0
|
||||
20250429,185200,1605287900,29000,29000,29000,29000,0
|
||||
20250429,185100,1605287900,29000,29000,29000,29000,0
|
||||
20250429,185000,1605287900,29000,29000,29000,29000,0
|
||||
20250429,184900,1605287900,29000,29000,29000,29000,0
|
||||
20250429,184800,1605287900,29000,29000,29000,29000,0
|
||||
20250429,184700,1605287900,29000,29000,29000,29000,0
|
||||
20250429,184600,1605287900,29000,29000,29000,29000,0
|
||||
20250429,184500,1605287900,29000,29000,29000,29000,0
|
||||
20250429,184400,1605287900,29000,29000,29000,29000,0
|
||||
20250429,184300,1605287900,29000,29000,29000,29000,0
|
||||
20250429,184200,1605287900,29000,29000,29000,29000,0
|
||||
20250429,184100,1605287900,29000,29000,29000,29000,0
|
||||
20250429,184000,1605287900,29000,29000,29000,29000,0
|
||||
20250429,183900,1605287900,29000,29000,29000,29000,0
|
||||
20250429,183800,1605287900,29000,29000,29000,29000,654
|
||||
20250429,183700,1605287900,29000,29000,29000,29000,0
|
||||
20250429,183600,1605287900,29000,29000,29000,29000,0
|
||||
20250429,183500,1605287900,29000,29000,29000,29000,0
|
||||
20250429,183400,1605287900,29000,29000,29000,29000,0
|
||||
20250429,183300,1605287900,29000,29000,29000,29000,0
|
||||
20250429,183200,1605287900,29000,29000,29000,29000,0
|
||||
20250429,183100,1605287900,29000,29000,29000,29000,0
|
||||
20250429,183000,1605287900,29000,29000,29000,29000,0
|
||||
20250429,182900,1605287900,29000,29000,29000,29000,0
|
||||
20250429,182800,1605287900,29000,29000,29000,29000,0
|
||||
20250429,182700,1605287900,29000,29000,29000,29000,0
|
||||
20250429,182600,1605287900,29000,29000,29000,29000,0
|
||||
20250429,182500,1605287900,29000,29000,29000,29000,0
|
||||
20250429,182400,1605287900,29000,29000,29000,29000,0
|
||||
20250429,182300,1605287900,29000,29000,29000,29000,0
|
||||
20250429,182200,1605287900,29000,29000,29000,29000,0
|
||||
20250429,182100,1605287900,29000,29000,29000,29000,0
|
||||
20250429,182000,1605287900,29000,29000,29000,29000,0
|
||||
20250429,181900,1605287900,29000,29000,29000,29000,0
|
||||
20250429,181800,1605287900,29000,29000,29000,29000,0
|
||||
20250429,181700,1605287900,29000,29000,29000,29000,0
|
||||
20250429,181600,1605287900,29000,29000,29000,29000,0
|
||||
20250429,181500,1605287900,29000,29000,29000,29000,0
|
||||
20250429,181400,1605287900,29000,29000,29000,29000,0
|
||||
20250429,181300,1605287900,29000,29000,29000,29000,0
|
||||
20250429,181200,1605287900,29000,29000,29000,29000,0
|
||||
20250429,181100,1605287900,29000,29000,29000,29000,0
|
||||
20250429,181000,1605287900,29000,29000,29000,29000,0
|
||||
20250429,180900,1605287900,29000,29000,29000,29000,0
|
||||
20250429,180800,1605287900,29000,29000,29000,29000,654
|
||||
20250429,180700,1605287900,29000,29000,29000,29000,0
|
||||
20250429,180600,1605287900,29000,29000,29000,29000,0
|
||||
20250429,180500,1605287900,29000,29000,29000,29000,0
|
||||
20250429,180400,1605287900,29000,29000,29000,29000,0
|
||||
20250429,180300,1605287900,29000,29000,29000,29000,0
|
||||
20250429,180200,1605287900,29000,29000,29000,29000,0
|
||||
20250429,180100,1605287900,29000,29000,29000,29000,0
|
||||
20250429,180000,1605287900,29000,29000,29000,29000,0
|
||||
20250429,175900,1605287900,29000,29000,29000,29000,0
|
||||
20250429,175800,1605287900,29000,29000,29000,29000,0
|
||||
20250429,175700,1605287900,29000,29000,29000,29000,0
|
||||
20250429,175600,1605287900,29000,29000,29000,29000,0
|
||||
20250429,175500,1605287900,29000,29000,29000,29000,0
|
||||
20250429,175400,1605287900,29000,29000,29000,29000,0
|
||||
20250429,175300,1605287900,29000,29000,29000,29000,0
|
||||
20250429,175200,1605287900,29000,29000,29000,29000,0
|
||||
20250429,175100,1605287900,29000,29000,29000,29000,0
|
||||
20250429,175000,1605287900,29000,29000,29000,29000,0
|
||||
20250429,174900,1605287900,29000,29000,29000,29000,0
|
||||
20250429,174800,1605287900,29000,29000,29000,29000,0
|
||||
20250429,174700,1605287900,29000,29000,29000,29000,0
|
||||
20250429,174600,1605287900,29000,29000,29000,29000,0
|
||||
20250429,174500,1605287900,29000,29000,29000,29000,0
|
||||
20250429,174400,1605287900,29000,29000,29000,29000,0
|
||||
20250429,174300,1605287900,29000,29000,29000,29000,0
|
||||
20250429,174200,1605287900,29000,29000,29000,29000,0
|
||||
20250429,174100,1605287900,29000,29000,29000,29000,0
|
||||
20250429,174000,1605287900,29000,29000,29000,29000,0
|
||||
20250429,173900,1605287900,29000,29000,29000,29000,0
|
||||
20250429,173800,1605287900,29000,29000,29000,29000,654
|
||||
20250429,173700,1605287900,29000,29000,29000,29000,0
|
||||
20250429,173600,1605287900,29000,29000,29000,29000,0
|
||||
20250429,173500,1605287900,29000,29000,29000,29000,0
|
||||
20250429,173400,1605287900,29000,29000,29000,29000,0
|
||||
20250429,173300,1605287900,29000,29000,29000,29000,0
|
||||
20250429,173200,1605287900,29000,29000,29000,29000,0
|
||||
20250429,173100,1605287900,29000,29000,29000,29000,0
|
||||
20250429,173000,1605287900,29000,29000,29000,29000,0
|
||||
20250429,172900,1605287900,29000,29000,29000,29000,0
|
||||
20250429,172800,1605287900,29000,29000,29000,29000,0
|
||||
20250429,172700,1605287900,29000,29000,29000,29000,0
|
||||
20250429,172600,1605287900,29000,29000,29000,29000,0
|
||||
20250429,172500,1605287900,29000,29000,29000,29000,0
|
||||
20250429,172400,1605287900,29000,29000,29000,29000,0
|
||||
20250429,172300,1605287900,29000,29000,29000,29000,0
|
||||
20250429,172200,1605287900,29000,29000,29000,29000,0
|
||||
20250429,172100,1605287900,29000,29000,29000,29000,0
|
||||
20250429,172000,1605287900,29000,29000,29000,29000,0
|
||||
20250429,171900,1605287900,29000,29000,29000,29000,0
|
||||
20250429,171800,1605287900,29000,29000,29000,29000,0
|
||||
20250429,171700,1605287900,29000,29000,29000,29000,0
|
||||
20250429,171600,1605287900,29000,29000,29000,29000,0
|
||||
20250429,171500,1605287900,29000,29000,29000,29000,0
|
||||
20250429,171400,1605287900,29000,29000,29000,29000,0
|
||||
20250429,171300,1605287900,29000,29000,29000,29000,0
|
||||
20250429,171200,1605287900,29000,29000,29000,29000,0
|
||||
20250429,171100,1605287900,29000,29000,29000,29000,0
|
||||
20250429,171000,1605287900,29000,29000,29000,29000,0
|
||||
20250429,170900,1605287900,29000,29000,29000,29000,0
|
||||
20250429,170800,1605287900,29000,29000,29000,29000,654
|
||||
20250429,170700,1605287900,29000,29000,29000,29000,0
|
||||
20250429,170600,1605287900,29000,29000,29000,29000,0
|
||||
20250429,170500,1605287900,29000,29000,29000,29000,0
|
||||
20250429,170400,1605287900,29000,29000,29000,29000,0
|
||||
20250429,170300,1605287900,29000,29000,29000,29000,0
|
||||
20250429,170200,1605287900,29000,29000,29000,29000,0
|
||||
20250429,170100,1605287900,29000,29000,29000,29000,0
|
||||
20250429,170000,1605287900,29000,29000,29000,29000,0
|
||||
20250429,165900,1605287900,29000,29000,29000,29000,0
|
||||
20250429,165800,1605287900,29000,29000,29000,29000,0
|
||||
20250429,165700,1605287900,29000,29000,29000,29000,0
|
||||
20250429,165600,1605287900,29000,29000,29000,29000,0
|
||||
20250429,165500,1605287900,29000,29000,29000,29000,0
|
||||
20250429,165400,1605287900,29000,29000,29000,29000,0
|
||||
20250429,165300,1605287900,29000,29000,29000,29000,0
|
||||
20250429,165200,1605287900,29000,29000,29000,29000,0
|
||||
20250429,165100,1605287900,29000,29000,29000,29000,0
|
||||
20250429,165000,1605287900,29000,29000,29000,29000,0
|
||||
20250429,164900,1605287900,29000,29000,29000,29000,0
|
||||
20250429,164800,1605287900,29000,29000,29000,29000,0
|
||||
20250429,164700,1605287900,29000,29000,29000,29000,0
|
||||
20250429,164600,1605287900,29000,29000,29000,29000,0
|
||||
20250429,164500,1605287900,29000,29000,29000,29000,0
|
||||
20250429,164400,1605287900,29000,29000,29000,29000,0
|
||||
20250429,164300,1605287900,29000,29000,29000,29000,0
|
||||
20250429,164200,1605287900,29000,29000,29000,29000,0
|
||||
20250429,164100,1605287900,29000,29000,29000,29000,0
|
||||
20250429,164000,1605287900,29000,29000,29000,29000,0
|
||||
20250429,163900,1605287900,29000,29000,29000,29000,0
|
||||
20250429,163800,1605287900,29000,29000,29000,29000,654
|
||||
20250429,163700,1605287900,29000,29000,29000,29000,0
|
||||
20250429,163600,1605287900,29000,29000,29000,29000,0
|
||||
20250429,163500,1605287900,29000,29000,29000,29000,0
|
||||
20250429,163400,1605287900,29000,29000,29000,29000,0
|
||||
20250429,163300,1605287900,29000,29000,29000,29000,0
|
||||
20250429,163200,1605287900,29000,29000,29000,29000,0
|
||||
20250429,163100,1605287900,29000,29000,29000,29000,0
|
||||
20250429,163000,1605287900,29000,29000,29000,29000,0
|
||||
20250429,162900,1605287900,29000,29000,29000,29000,0
|
||||
20250429,162800,1605287900,29000,29000,29000,29000,0
|
||||
20250429,162700,1605287900,29000,29000,29000,29000,0
|
||||
20250429,162600,1605287900,29000,29000,29000,29000,0
|
||||
20250429,162500,1605287900,29000,29000,29000,29000,0
|
||||
20250429,162400,1605287900,29000,29000,29000,29000,0
|
||||
20250429,162300,1605287900,29000,29000,29000,29000,0
|
||||
20250429,162200,1605287900,29000,29000,29000,29000,0
|
||||
20250429,162100,1605287900,29000,29000,29000,29000,0
|
||||
20250429,162000,1605287900,29000,29000,29000,29000,0
|
||||
20250429,161900,1605287900,29000,29000,29000,29000,0
|
||||
20250429,161800,1605287900,29000,29000,29000,29000,0
|
||||
20250429,161700,1605287900,29000,29000,29000,29000,0
|
||||
20250429,161600,1605287900,29000,29000,29000,29000,0
|
||||
20250429,161500,1605287900,29000,29000,29000,29000,0
|
||||
20250429,161400,1605287900,29000,29000,29000,29000,0
|
||||
20250429,161300,1605287900,29000,29000,29000,29000,0
|
||||
20250429,161200,1605287900,29000,29000,29000,29000,0
|
||||
20250429,161100,1605287900,29000,29000,29000,29000,0
|
||||
20250429,161000,1605287900,29000,29000,29000,29000,0
|
||||
20250429,160900,1605287900,29000,29000,29000,29000,0
|
||||
20250429,160800,1605287900,29000,29000,29000,29000,654
|
||||
20250429,160700,1605287900,29000,29000,29000,29000,0
|
||||
20250429,160600,1605287900,29000,29000,29000,29000,0
|
||||
20250429,160500,1605287900,29000,29000,29000,29000,0
|
||||
20250429,160400,1605287900,29000,29000,29000,29000,0
|
||||
20250429,160300,1605287900,29000,29000,29000,29000,0
|
||||
20250429,160200,1605287900,29000,29000,29000,29000,0
|
||||
20250429,160100,1605287900,29000,29000,29000,29000,0
|
||||
20250429,160000,1605287900,29000,29000,29000,29000,0
|
||||
20250429,155900,1605287900,29000,29000,29000,29000,0
|
||||
20250429,155800,1605287900,29000,29000,29000,29000,0
|
||||
20250429,155700,1605287900,29000,29000,29000,29000,0
|
||||
20250429,155600,1605287900,29000,29000,29000,29000,0
|
||||
20250429,155500,1605287900,29000,29000,29000,29000,0
|
||||
20250429,155400,1605287900,29000,29000,29000,29000,0
|
||||
20250429,155300,1605287900,29000,29000,29000,29000,0
|
||||
20250429,155200,1605287900,29000,29000,29000,29000,0
|
||||
20250429,155100,1605287900,29000,29000,29000,29000,0
|
||||
20250429,155000,1605287900,29000,29000,29000,29000,0
|
||||
20250429,154900,1605287900,29000,29000,29000,29000,0
|
||||
20250429,154800,1605287900,29000,29000,29000,29000,0
|
||||
20250429,154700,1605287900,29000,29000,29000,29000,0
|
||||
20250429,154600,1605287900,29000,29000,29000,29000,0
|
||||
20250429,154500,1605287900,29000,29000,29000,29000,0
|
||||
20250429,154400,1605287900,29000,29000,29000,29000,0
|
||||
20250429,154300,1605287900,29000,29000,29000,29000,0
|
||||
20250429,154200,1605287900,29000,29000,29000,29000,0
|
||||
20250429,154100,1605287900,29000,29000,29000,29000,0
|
||||
20250429,154000,1605287900,29000,29000,29000,29000,0
|
||||
20250429,153900,1605287900,29000,29000,29000,29000,0
|
||||
20250429,153800,1605287900,29000,29000,29000,29000,654
|
||||
20250429,153700,1605287900,29000,29000,29000,29000,0
|
||||
20250429,153600,1605287900,29000,29000,29000,29000,0
|
||||
20250429,153500,1605287900,29000,29000,29000,29000,0
|
||||
20250429,153400,1605287900,29000,29000,29000,29000,0
|
||||
20250429,153300,1605287900,29000,29000,29000,29000,0
|
||||
20250429,153200,1605287900,29000,29000,29000,29000,0
|
||||
20250429,153100,1605287900,29000,29000,29000,29000,0
|
||||
20250429,153000,1605287900,29000,29000,29000,29000,654
|
||||
20250429,152900,1586321900,28900,28900,28900,28900,0
|
||||
20250429,152800,1586321900,28900,28900,28900,28900,0
|
||||
20250429,152700,1586321900,28900,28900,28900,28900,0
|
||||
20250429,152600,1586321900,28900,28900,28900,28900,0
|
||||
20250429,152500,1586321900,28900,28900,28900,28900,0
|
||||
20250429,152400,1586321900,28900,28900,28900,28900,0
|
||||
20250429,152300,1586321900,28900,28900,28900,28900,0
|
||||
20250429,152200,1586321900,28900,28900,28900,28900,0
|
||||
20250429,152100,1586321900,28900,28900,28900,28900,0
|
||||
20250429,152000,1586321900,28900,28900,28900,28900,0
|
||||
20250429,151900,1586321900,28900,28900,28900,28900,133
|
||||
20250429,151800,1582478200,28900,28900,28900,28900,0
|
||||
20250429,151700,1582478200,28900,28900,28900,28900,67
|
||||
20250429,151600,1580541900,28900,28900,28900,28900,653
|
||||
20250429,151500,1561670200,28850,28850,28900,28850,661
|
||||
20250429,151400,1542567400,28900,28900,28900,28900,168
|
||||
20250429,151300,1537712200,28900,28900,28900,28900,48
|
||||
20250429,151200,1536325000,28900,28900,28900,28900,192
|
||||
20250429,151100,1530776200,28900,28950,28950,28900,201
|
||||
20250429,151000,1524967225,28900,28950,29000,28900,941
|
||||
20250429,150900,1497757575,28950,29000,29000,28950,190
|
||||
20250429,150800,1492248075,29000,29000,29000,29000,49
|
||||
20250429,150700,1490827075,29000,29000,29000,29000,114
|
||||
20250429,150600,1487521075,29000,29050,29050,29000,43
|
||||
20250429,150500,1486273825,29000,29000,29000,29000,150
|
||||
20250429,150400,1481923825,29050,29000,29050,29000,112
|
||||
20250429,150300,1478670325,29050,29050,29050,29050,54
|
||||
20250429,150200,1477101625,29000,29000,29000,29000,0
|
||||
20250429,150100,1477101625,29000,29000,29050,29000,107
|
||||
20250429,150000,1473998575,29000,29000,29050,29000,93
|
||||
20250429,145900,1471298875,28950,28950,29000,28950,279
|
||||
20250429,145800,1463208125,29000,29000,29000,29000,108
|
||||
20250429,145700,1460076125,29000,29000,29000,29000,60
|
||||
20250429,145600,1458336125,29000,29050,29050,29000,71
|
||||
20250429,145500,1456273625,29000,29000,29050,29000,38
|
||||
20250429,145400,1455171575,29050,29000,29050,29000,139
|
||||
20250429,145300,1451140325,29000,29000,29000,29000,13
|
||||
20250429,145200,1450763325,29050,29050,29050,29050,33
|
||||
20250429,145100,1449804675,29050,29050,29100,29050,394
|
||||
20250429,145000,1438356475,29050,29050,29100,29050,377
|
||||
20250429,144900,1427401375,29050,29050,29050,29050,41
|
||||
20250429,144800,1426210325,29050,29050,29050,29050,2
|
||||
20250429,144700,1426152225,29050,29050,29050,29050,0
|
||||
20250429,144600,1426152225,29050,29100,29100,29050,151
|
||||
20250429,144500,1421758175,29050,29050,29050,29050,0
|
||||
20250429,144400,1421758175,29050,29100,29100,29050,125
|
||||
20250429,144300,1418121175,29100,29000,29100,29000,944
|
||||
20250429,144200,1390683475,29000,29000,29000,29000,2
|
||||
20250429,144100,1390625475,29050,29000,29050,29000,8
|
||||
20250429,144000,1390393325,29000,29000,29000,29000,306
|
||||
20250429,143900,1381519325,29050,29050,29050,29050,0
|
||||
20250429,143800,1381519325,29050,29050,29050,29050,0
|
||||
20250429,143700,1381519325,29050,29050,29050,29050,1
|
||||
20250429,143600,1381490275,29050,29050,29050,29050,2
|
||||
20250429,143500,1381432175,29050,29050,29050,29050,2
|
||||
20250429,143400,1381374075,29050,29050,29050,29050,20
|
||||
20250429,143300,1380793075,29050,29050,29050,29050,4
|
||||
20250429,143200,1380676875,29050,29050,29050,29050,0
|
||||
20250429,143100,1380676875,29050,29050,29050,29050,75
|
||||
20250429,143000,1378498125,29000,29000,29000,29000,4
|
||||
20250429,142900,1378382125,29000,29000,29000,29000,4
|
||||
20250429,142800,1378266125,29000,29000,29000,29000,0
|
||||
20250429,142700,1378266125,29000,29000,29000,29000,15
|
||||
20250429,142600,1377831125,28950,28950,28950,28950,0
|
||||
20250429,142500,1377831125,28950,29000,29000,28950,75
|
||||
20250429,142400,1375656275,29000,29000,29000,28950,148
|
||||
20250429,142300,1371369775,29000,29000,29000,29000,28
|
||||
20250429,142200,1370557775,29000,29050,29050,29000,205
|
||||
20250429,142100,1364603125,29050,29050,29050,29000,103
|
||||
20250429,142000,1361615975,29050,29050,29050,29050,50
|
||||
20250429,141900,1360163475,29050,29050,29050,29050,84
|
||||
20250429,141800,1357723275,29000,29000,29000,29000,177
|
||||
20250429,141700,1352590275,29000,29000,29000,29000,312
|
||||
20250429,141600,1343542275,29000,29000,29000,29000,4
|
||||
20250429,141500,1343426275,29050,29000,29050,29000,221
|
||||
20250429,141400,1337016275,28950,28950,28950,28950,6
|
||||
20250429,141300,1336842575,28950,28950,28950,28950,0
|
||||
20250429,141200,1336842575,28950,28950,28950,28950,0
|
||||
20250429,141100,1336842575,28950,28900,28950,28900,250
|
||||
20250429,141000,1329609425,28900,28900,28900,28900,0
|
||||
20250429,140900,1329609425,28900,28900,28900,28900,1
|
||||
20250429,140800,1329580525,28900,28900,28900,28900,29
|
||||
20250429,140700,1328742425,28900,28900,28900,28900,241
|
||||
20250429,140600,1321777525,28900,28900,28900,28900,158
|
||||
20250429,140500,1317211325,29000,29000,29000,29000,1
|
||||
20250429,140400,1317182325,29000,28950,29000,28950,251
|
||||
20250429,140300,1309910375,28950,28900,28950,28900,4
|
||||
20250429,140200,1309794625,28950,28950,28950,28950,22
|
||||
20250429,140100,1309157725,28900,28900,28900,28900,5
|
||||
20250429,140000,1309013225,28950,28900,28950,28900,29
|
||||
20250429,135900,1308174575,28900,28850,28900,28850,8
|
||||
20250429,135800,1307943425,28850,28850,28850,28850,0
|
||||
20250429,135700,1307943425,28850,28850,28850,28850,1
|
||||
20250429,135600,1307914575,28950,28950,28950,28950,28
|
||||
20250429,135500,1307103975,28950,28850,28950,28850,218
|
||||
20250429,135400,1300802525,28850,28850,28850,28850,4
|
||||
20250429,135300,1300687125,28850,28950,28950,28800,112
|
||||
20250429,135200,1297454925,28950,28900,28950,28900,68
|
||||
20250429,135100,1295487225,28900,29000,29000,28900,15
|
||||
20250429,135000,1295052525,29000,29000,29000,29000,1
|
||||
20250429,134900,1295023525,29000,29000,29000,29000,56
|
||||
20250429,134800,1293399525,29050,29050,29050,29050,16
|
||||
20250429,134700,1292934725,29050,29050,29050,29050,0
|
||||
20250429,134600,1292934725,29050,29100,29100,29000,97
|
||||
20250429,134500,1290116075,29100,29000,29100,28900,263
|
||||
20250429,134400,1282471825,29050,28900,29050,28900,42
|
||||
20250429,134300,1281257525,28950,29000,29000,28950,148
|
||||
20250429,134200,1276969725,29050,29000,29050,29000,102
|
||||
20250429,134100,1274011675,29050,29050,29050,29050,4
|
||||
20250429,134000,1273895475,29000,29000,29000,29000,0
|
||||
20250429,133900,1273895475,29000,29000,29000,29000,83
|
||||
20250429,133800,1271488475,29050,29050,29050,29050,4
|
||||
20250429,133700,1271372275,29050,29050,29050,29050,0
|
||||
20250429,133600,1271372275,29050,29050,29050,29050,21
|
||||
20250429,133500,1270762225,29050,29050,29050,29050,2
|
||||
20250429,133400,1270704125,29050,29050,29050,29050,143
|
||||
20250429,133300,1266549975,29100,29100,29100,29100,7
|
||||
20250429,133200,1266346275,29100,29000,29100,29000,27
|
||||
20250429,133100,1265563125,29100,29100,29100,29100,37
|
||||
20250429,133000,1264486425,29100,29050,29100,29050,21
|
||||
20250429,132900,1263876325,29000,29000,29000,29000,1
|
||||
20250429,132800,1263847325,29100,29100,29100,29100,0
|
||||
20250429,132700,1263847325,29100,29050,29100,29000,268
|
||||
20250429,132600,1256062975,29050,29050,29050,29050,0
|
||||
20250429,132500,1256062975,29050,29000,29050,28950,5
|
||||
20250429,132400,1255918025,29000,28950,29000,28950,139
|
||||
20250429,132300,1251888025,28950,29000,29000,28950,143
|
||||
20250429,132200,1247747925,29000,28850,29000,28850,304
|
||||
20250429,132100,1238961075,28850,28850,28850,28850,48
|
||||
20250429,132000,1237576275,28850,28850,28850,28800,190
|
||||
20250429,131900,1232098925,28900,28900,28900,28900,0
|
||||
20250429,131800,1232098925,28900,28900,28900,28900,0
|
||||
20250429,131700,1232098925,28900,28850,28900,28750,931
|
||||
20250429,131600,1205274525,28950,28950,28950,28950,0
|
||||
20250429,131500,1205274525,28950,28950,28950,28950,1
|
||||
20250429,131400,1205245575,28850,28850,28850,28850,2
|
||||
20250429,131300,1205187875,29000,28800,29000,28800,561
|
||||
20250429,131200,1189029375,28850,28950,28950,28850,396
|
||||
20250429,131100,1177595775,28950,28950,28950,28950,0
|
||||
20250429,131000,1177595775,28950,28950,28950,28950,0
|
||||
20250429,130900,1177595775,28950,28950,28950,28950,0
|
||||
20250429,130800,1177595775,28950,28950,28950,28950,9
|
||||
20250429,130700,1177335225,28950,28950,28950,28950,55
|
||||
20250429,130600,1175742975,28950,28950,28950,28950,30
|
||||
20250429,130500,1174874475,28950,28950,28950,28950,16
|
||||
20250429,130400,1174411275,28950,28950,28950,28950,33
|
||||
20250429,130300,1173455925,28950,28950,28950,28950,0
|
||||
20250429,130200,1173455925,28950,28950,28950,28950,8
|
||||
20250429,130100,1173224325,28950,28950,28950,28950,0
|
||||
20250429,130000,1173224325,28950,28950,28950,28950,8
|
||||
20250429,125900,1172992725,28900,28950,28950,28900,4
|
||||
20250429,125800,1172877075,28900,28900,28900,28900,40
|
||||
20250429,125700,1171721075,28850,28850,28850,28850,1
|
||||
20250429,125600,1171692225,29000,28950,29000,28950,10
|
||||
20250429,125500,1171402275,29000,29000,29000,28850,1541
|
||||
20250429,125400,1126894575,28950,28950,28950,28950,22
|
||||
20250429,125300,1126257675,28950,28950,28950,28950,10
|
||||
20250429,125200,1125968175,28950,28950,28975,28950,25
|
||||
20250429,125100,1125244400,28975,28975,28975,28975,1
|
||||
20250429,125000,1125215425,29000,29000,29000,29000,3
|
||||
20250429,124900,1125128425,29000,29000,29000,29000,0
|
||||
20250429,124800,1125128425,29000,29000,29000,28975,6
|
||||
20250429,124700,1124954450,29000,29000,29000,29000,0
|
||||
20250429,124600,1124954450,29000,29000,29000,29000,1
|
||||
20250429,124500,1124925450,28900,28950,28950,28900,672
|
||||
20250429,124400,1105504500,28975,28975,28975,28975,0
|
||||
20250429,124300,1105504500,28975,28975,28975,28975,1
|
||||
20250429,124200,1105475525,29000,29000,29000,29000,35
|
||||
20250429,124100,1104460525,29000,29000,29000,29000,24
|
||||
20250429,124000,1103764525,29100,29000,29100,28950,507
|
||||
20250429,123900,1089036425,29000,29000,29000,29000,66
|
||||
20250429,123800,1087122425,29050,29050,29050,29050,14
|
||||
20250429,123700,1086715725,29000,29050,29050,29000,51
|
||||
20250429,123600,1085236675,29050,29050,29050,29050,0
|
||||
20250429,123500,1085236675,29050,29100,29100,29050,9
|
||||
20250429,123400,1084975125,29100,29100,29100,29100,5
|
||||
20250429,123300,1084829625,29100,29100,29100,29100,211
|
||||
20250429,123200,1078689525,29100,29100,29100,29100,145
|
||||
20250429,123100,1074470025,29100,29100,29100,29100,1
|
||||
20250429,123000,1074440925,29000,29000,29000,29000,0
|
||||
20250429,122900,1074440925,29000,29000,29100,29000,217
|
||||
20250429,122800,1068147825,29050,29050,29050,29050,231
|
||||
20250429,122700,1061437275,29100,29050,29100,29050,3
|
||||
20250429,122600,1061350025,29100,29100,29100,29100,0
|
||||
20250429,122500,1061350025,29100,29100,29100,29100,1
|
||||
20250429,122400,1061320925,29100,29100,29100,29100,5
|
||||
20250429,122300,1061175425,29100,29100,29100,29100,2
|
||||
20250429,122200,1061117225,29050,29100,29100,29050,18
|
||||
20250429,122100,1060594275,29100,29100,29100,29100,1
|
||||
20250429,122000,1060565175,29100,29100,29100,29100,5
|
||||
20250429,121900,1060419675,29100,29100,29100,29100,29
|
||||
20250429,121800,1059575775,29100,29100,29100,29100,6
|
||||
20250429,121700,1059401175,29100,29100,29100,29100,0
|
||||
20250429,121600,1059401175,29100,29150,29150,29100,696
|
||||
20250429,121500,1039146575,29150,29150,29150,29150,16
|
||||
20250429,121400,1038680175,29200,29200,29200,29150,22
|
||||
20250429,121300,1038038325,29150,29150,29150,29150,7
|
||||
20250429,121200,1037834275,29200,29150,29200,29100,37
|
||||
20250429,121100,1036756875,29150,29200,29200,29150,155
|
||||
20250429,121000,1032233375,29200,29150,29200,29150,3
|
||||
20250429,120900,1032145875,29150,29150,29150,29150,71
|
||||
20250429,120800,1030076225,29150,29150,29150,29150,172
|
||||
20250429,120700,1025062425,29150,29150,29150,29150,105
|
||||
20250429,120600,1022001675,29150,29150,29150,29150,202
|
||||
20250429,120500,1016113375,29200,29200,29200,29200,224
|
||||
20250429,120400,1009572575,29200,29200,29200,29200,15
|
||||
20250429,120300,1009134575,29200,29250,29250,29200,32
|
||||
20250429,120200,1008198925,29250,29250,29250,29250,66
|
||||
20250429,120100,1006268425,29300,29250,29300,29250,5
|
||||
20250429,120000,1006122125,29250,29350,29350,29250,10
|
||||
20250429,115900,1005828975,29300,29300,29350,29250,285
|
||||
20250429,115800,997478325,29300,29300,29300,29300,0
|
||||
20250429,115700,997478325,29300,29250,29300,29250,55
|
||||
20250429,115600,995869525,29200,29200,29200,29200,135
|
||||
20250429,115500,991927525,29200,29250,29250,29200,554
|
||||
20250429,115400,975749375,29250,29250,29250,29250,51
|
||||
20250429,115300,974257625,29250,29250,29250,29250,0
|
||||
20250429,115200,974257625,29250,29250,29250,29250,110
|
||||
20250429,115100,971040125,29250,29250,29250,29250,0
|
||||
20250429,115000,971040125,29250,29250,29250,29250,12
|
||||
20250429,114900,970689125,29250,29250,29250,29250,22
|
||||
20250429,114800,970045625,29300,29250,29300,29250,161
|
||||
20250429,114700,965336175,29200,29300,29300,29200,190
|
||||
20250429,114600,959778175,29300,29250,29300,29250,574
|
||||
20250429,114500,942987125,29250,29250,29250,29250,3
|
||||
20250429,114400,942899375,29200,29250,29250,29200,17
|
||||
20250429,114300,942402225,29200,29200,29200,29200,10
|
||||
20250429,114200,942110225,29200,29200,29200,29200,71
|
||||
20250429,114100,940037025,29150,29150,29150,29150,41
|
||||
20250429,114000,938841875,29150,29150,29150,29150,0
|
||||
20250429,113900,938841875,29150,29150,29150,29150,22
|
||||
20250429,113800,938200575,29150,29150,29150,29150,15
|
||||
20250429,113700,937763325,29150,29150,29150,29100,102
|
||||
20250429,113600,934794775,29150,29150,29150,29150,257
|
||||
20250429,113500,927303225,29150,29150,29150,29150,0
|
||||
20250429,113400,927303225,29150,29150,29150,29150,13
|
||||
20250429,113300,926924275,29150,29200,29250,29150,182
|
||||
20250429,113200,921610225,29200,29250,29250,29200,110
|
||||
20250429,113100,918397825,29200,29250,29250,29200,195
|
||||
20250429,113000,912697175,29250,29250,29250,29250,5
|
||||
20250429,112900,912550925,29250,29200,29250,29200,15
|
||||
20250429,112800,912112775,29250,29250,29250,29250,50
|
||||
20250429,112700,910650275,29200,29200,29200,29200,95
|
||||
20250429,112600,907876275,29200,29250,29250,29200,7
|
||||
20250429,112500,907671625,29250,29200,29250,29200,212
|
||||
20250429,112400,901471175,29200,29200,29200,29200,1
|
||||
20250429,112300,901441975,29200,29200,29200,29200,3
|
||||
20250429,112200,901354375,29200,29300,29300,29200,149
|
||||
20250429,112100,896993175,29300,29200,29300,29200,129
|
||||
20250429,112000,893218925,29250,29200,29250,29200,105
|
||||
20250429,111900,890152675,29200,29200,29200,29150,43
|
||||
20250429,111800,888897225,29200,29200,29200,29200,167
|
||||
20250429,111700,884020825,29200,29150,29200,29100,59
|
||||
20250429,111600,882303125,29200,29200,29200,29150,115
|
||||
20250429,111500,878950125,29150,29150,29150,29150,89
|
||||
20250429,111400,876355775,29150,29150,29150,29150,0
|
||||
20250429,111300,876355775,29150,29150,29150,29150,193
|
||||
20250429,111200,870729825,29150,29150,29150,29150,22
|
||||
20250429,111100,870088525,29150,29100,29150,29100,7
|
||||
20250429,111000,869884725,29100,29050,29150,29050,32
|
||||
20250429,110900,868953025,29150,29050,29150,29050,301
|
||||
20250429,110800,860195675,29050,29050,29050,29050,2
|
||||
20250429,110700,860137575,29050,29050,29050,29050,225
|
||||
20250429,110600,853601325,29000,29000,29000,29000,11
|
||||
20250429,110500,853282325,29000,29000,29000,29000,1
|
||||
20250429,110400,853253325,29000,29000,29000,29000,632
|
||||
20250429,110300,834925325,29000,29000,29000,29000,0
|
||||
20250429,110200,834925325,29000,29000,29000,29000,199
|
||||
20250429,110100,829154325,28950,29000,29000,28950,78
|
||||
20250429,110000,826892375,29000,28950,29000,28950,4
|
||||
20250429,105900,826776425,28950,29000,29000,28950,11
|
||||
20250429,105800,826457775,29000,28950,29000,28950,25
|
||||
20250429,105700,825732875,28950,29000,29050,28950,717
|
||||
20250429,105600,804936025,28900,28900,28900,28900,3
|
||||
20250429,105500,804849325,28900,28900,28900,28900,0
|
||||
20250429,105400,804849325,28900,28900,28900,28900,30
|
||||
20250429,105300,803982325,28900,28900,28900,28900,100
|
||||
20250429,105200,801092325,28950,28950,28950,28950,41
|
||||
20250429,105100,799905375,28950,28950,28950,28950,50
|
||||
20250429,105000,798457875,28950,28950,28950,28950,0
|
||||
20250429,104900,798457875,28950,28900,28950,28900,56
|
||||
20250429,104800,796837625,28900,28900,28900,28900,3
|
||||
20250429,104700,796750925,28900,28900,28900,28900,37
|
||||
20250429,104600,795681625,28900,28900,28900,28900,6
|
||||
20250429,104500,795508225,28900,28800,28900,28800,18
|
||||
20250429,104400,794988125,28800,28950,28950,28800,87
|
||||
20250429,104300,792480025,28800,28800,28800,28800,0
|
||||
20250429,104200,792480025,28800,28800,28800,28800,10
|
||||
20250429,104100,792192025,28800,28800,28800,28800,6
|
||||
20250429,104000,792019225,28800,28800,28800,28800,6
|
||||
20250429,103900,791846425,28800,28900,28950,28800,182
|
||||
20250429,103800,786590725,28850,28850,28850,28850,0
|
||||
20250429,103700,786590725,28850,28800,28850,28800,151
|
||||
20250429,103600,782236375,28800,28850,28850,28800,154
|
||||
20250429,103500,777798475,28800,28800,28800,28800,0
|
||||
20250429,103400,777798475,28800,28800,28800,28800,1
|
||||
20250429,103300,777769675,28800,28800,28800,28800,0
|
||||
20250429,103200,777769675,28800,28850,28850,28800,96
|
||||
20250429,103100,775000575,28850,28850,28850,28850,15
|
||||
20250429,103000,774567825,28850,28900,28900,28850,66
|
||||
20250429,102900,772660675,28900,28900,28900,28900,0
|
||||
20250429,102800,772660675,28900,28900,28900,28900,805
|
||||
20250429,102700,749396175,28900,28900,28900,28900,0
|
||||
20250429,102600,749396175,28900,28850,28900,28850,3
|
||||
20250429,102500,749309575,29000,28900,29000,28850,245
|
||||
20250429,102400,742229575,29000,28900,29000,28900,159
|
||||
20250429,102300,737626525,28950,28950,28950,28950,60
|
||||
20250429,102200,735889525,28900,28900,28900,28900,13
|
||||
20250429,102100,735513825,28900,28900,28900,28900,96
|
||||
20250429,102000,732739425,28900,28900,28900,28900,5
|
||||
20250429,101900,732594925,28900,28950,28950,28900,55
|
||||
20250429,101800,731002975,28950,28900,28950,28900,11
|
||||
20250429,101700,730684775,28950,28950,28950,28950,13
|
||||
20250429,101600,730308425,28900,29000,29000,28900,98
|
||||
20250429,101500,727471275,29000,29000,29000,29000,2
|
||||
20250429,101400,727413275,29000,29000,29000,29000,1
|
||||
20250429,101300,727384275,28850,28850,29000,28850,525
|
||||
20250429,101200,712234975,29000,29000,29000,29000,2
|
||||
20250429,101100,712176975,29000,28850,29000,28850,59
|
||||
20250429,101000,710474075,28950,28850,28950,28750,278
|
||||
20250429,100900,702462525,28800,28800,28800,28800,5
|
||||
20250429,100800,702318525,28800,28800,28800,28800,10
|
||||
20250429,100700,702030525,28800,28800,28800,28800,19
|
||||
20250429,100600,701483325,28800,28800,28800,28800,48
|
||||
20250429,100500,700100925,28800,28800,28800,28800,10
|
||||
20250429,100400,699812925,28800,28950,28950,28750,174
|
||||
20250429,100300,694803375,28800,28750,28850,28750,69
|
||||
20250429,100200,692818175,28750,28900,28900,28750,80
|
||||
20250429,100100,690517375,29000,28700,29000,28600,604
|
||||
20250429,100000,673158975,28700,28750,28850,28700,499
|
||||
20250429,095900,658836075,28800,28800,28800,28750,158
|
||||
20250429,095800,654285775,28800,28850,28850,28750,71
|
||||
20250429,095700,652241475,28850,28800,28850,28800,603
|
||||
20250429,095600,634863725,28800,28850,28850,28800,230
|
||||
20250429,095500,628238225,28800,28900,28900,28800,25
|
||||
20250429,095400,627517325,28900,28850,28900,28850,23
|
||||
20250429,095300,626853625,28850,28850,28850,28850,2
|
||||
20250429,095200,626795925,28750,28900,28900,28700,643
|
||||
20250429,095100,608290725,28850,28750,28900,28750,98
|
||||
20250429,095000,605465525,28750,28800,28800,28750,122
|
||||
20250429,094900,601953475,28800,28800,28800,28800,3
|
||||
20250429,094800,601867075,28800,28800,28800,28800,35
|
||||
20250429,094700,600859075,28850,28850,28850,28850,0
|
||||
20250429,094600,600859075,28850,28750,28900,28750,232
|
||||
20250429,094500,594186475,28750,28850,28850,28750,160
|
||||
20250429,094400,589579575,28750,28850,28850,28750,151
|
||||
20250429,094300,585235025,28850,28850,28850,28700,661
|
||||
20250429,094200,566229225,28800,28850,28850,28800,1745
|
||||
20250429,094100,515971475,28900,28950,28950,28900,64
|
||||
20250429,094000,514121725,28900,28950,28950,28900,6
|
||||
20250429,093900,513948075,28850,28850,28900,28850,141
|
||||
20250429,093800,509878475,28850,28900,28900,28800,496
|
||||
20250429,093700,495579125,28900,29000,29050,28900,346
|
||||
20250429,093600,485575175,29000,29000,29000,28950,903
|
||||
20250429,093500,459396075,29100,29050,29100,29000,372
|
||||
20250429,093400,448591575,29050,29100,29100,29050,65
|
||||
20250429,093300,446700125,29100,29000,29100,29000,143
|
||||
20250429,093200,442546475,29000,29100,29100,29000,11
|
||||
20250429,093100,442227375,29000,29150,29150,29000,117
|
||||
20250429,093000,438828975,29100,29100,29100,29100,212
|
||||
20250429,092900,432659775,28950,29000,29000,28950,352
|
||||
20250429,092800,422460275,28900,28950,29000,28900,3785
|
||||
20250429,092700,312889675,28950,28950,28950,28900,225
|
||||
20250429,092600,306376675,28850,29000,29000,28850,483
|
||||
20250429,092500,292410525,28950,28950,28950,28950,7
|
||||
20250429,092400,292207875,28950,29000,29000,28950,4
|
||||
20250429,092300,292092025,28950,29000,29000,28950,58
|
||||
20250429,092200,290412675,29000,29000,29000,29000,56
|
||||
20250429,092100,288788675,29000,29000,29100,29000,13
|
||||
20250429,092000,288411175,29000,29100,29100,28950,684
|
||||
20250429,091900,268582475,29100,29100,29100,29000,233
|
||||
20250429,091800,261823775,29000,29000,29000,29000,27
|
||||
20250429,091700,261040775,29000,28950,29000,28950,14
|
||||
20250429,091600,260634875,29000,29000,29000,29000,236
|
||||
20250429,091500,253790875,28950,29050,29100,28850,368
|
||||
20250429,091400,243125325,28950,29100,29150,28950,465
|
||||
20250429,091300,229618125,29100,28950,29100,28950,1052
|
||||
20250429,091200,199061625,28950,28950,28950,28950,5
|
||||
20250429,091100,198916875,28950,29050,29050,28950,584
|
||||
20250429,091000,182002575,29050,28900,29050,28900,94
|
||||
20250429,090900,179278625,29000,28850,29100,28850,42
|
||||
20250429,090800,178058675,29000,28800,29000,28800,887
|
||||
20250429,090700,152375325,28800,28850,28850,28800,502
|
||||
20250429,090600,137907025,28950,28950,28950,28800,1263
|
||||
20250429,090500,101448175,28900,28925,28950,28850,240
|
||||
20250429,090400,94520850,28950,29050,29150,28900,123
|
||||
20250429,090300,90962100,28900,28950,28950,28900,891
|
||||
20250429,090200,65175750,28950,29000,29000,28900,488
|
||||
20250429,090100,51032150,29000,29200,29200,29000,1022
|
||||
20250429,090000,21344200,29300,29300,29300,29250,725
|
||||
|
Reference in New Issue
Block a user