Update 2025-04-30 2741 candle_min
This commit is contained in:
606
036620/min/candle-20250430.csv
Normal file
606
036620/min/candle-20250430.csv
Normal file
@@ -0,0 +1,606 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250430,190400,2119048409,3625,3625,3625,3625,5712
|
||||
20250430,190300,2119048409,3625,3625,3625,3625,0
|
||||
20250430,190200,2119048409,3625,3625,3625,3625,0
|
||||
20250430,190100,2119048409,3625,3625,3625,3625,0
|
||||
20250430,190000,2119048409,3625,3625,3625,3625,0
|
||||
20250430,185900,2119048409,3625,3625,3625,3625,0
|
||||
20250430,185800,2119048409,3625,3625,3625,3625,0
|
||||
20250430,185700,2119048409,3625,3625,3625,3625,0
|
||||
20250430,185600,2119048409,3625,3625,3625,3625,0
|
||||
20250430,185500,2119048409,3625,3625,3625,3625,0
|
||||
20250430,185400,2119048409,3625,3625,3625,3625,0
|
||||
20250430,185300,2119048409,3625,3625,3625,3625,0
|
||||
20250430,185200,2119048409,3625,3625,3625,3625,0
|
||||
20250430,185100,2119048409,3625,3625,3625,3625,0
|
||||
20250430,185000,2119048409,3625,3625,3625,3625,0
|
||||
20250430,184900,2119048409,3625,3625,3625,3625,0
|
||||
20250430,184800,2119048409,3625,3625,3625,3625,0
|
||||
20250430,184700,2119048409,3625,3625,3625,3625,0
|
||||
20250430,184600,2119048409,3625,3625,3625,3625,0
|
||||
20250430,184500,2119048409,3625,3625,3625,3625,0
|
||||
20250430,184400,2119048409,3625,3625,3625,3625,0
|
||||
20250430,184300,2119048409,3625,3625,3625,3625,0
|
||||
20250430,184200,2119048409,3625,3625,3625,3625,0
|
||||
20250430,184100,2119048409,3625,3625,3625,3625,0
|
||||
20250430,184000,2119048409,3625,3625,3625,3625,0
|
||||
20250430,183900,2119048409,3625,3625,3625,3625,0
|
||||
20250430,183800,2119048409,3625,3625,3625,3625,0
|
||||
20250430,183700,2119048409,3625,3625,3625,3625,0
|
||||
20250430,183600,2119048409,3625,3625,3625,3625,0
|
||||
20250430,183500,2119048409,3625,3625,3625,3625,0
|
||||
20250430,183400,2119048409,3625,3625,3625,3625,5712
|
||||
20250430,183300,2119048409,3625,3625,3625,3625,0
|
||||
20250430,183200,2119048409,3625,3625,3625,3625,0
|
||||
20250430,183100,2119048409,3625,3625,3625,3625,0
|
||||
20250430,183000,2119048409,3625,3625,3625,3625,0
|
||||
20250430,182900,2119048409,3625,3625,3625,3625,0
|
||||
20250430,182800,2119048409,3625,3625,3625,3625,0
|
||||
20250430,182700,2119048409,3625,3625,3625,3625,0
|
||||
20250430,182600,2119048409,3625,3625,3625,3625,0
|
||||
20250430,182500,2119048409,3625,3625,3625,3625,0
|
||||
20250430,182400,2119048409,3625,3625,3625,3625,0
|
||||
20250430,182300,2119048409,3625,3625,3625,3625,0
|
||||
20250430,182200,2119048409,3625,3625,3625,3625,0
|
||||
20250430,182100,2119048409,3625,3625,3625,3625,0
|
||||
20250430,182000,2119048409,3625,3625,3625,3625,0
|
||||
20250430,181900,2119048409,3625,3625,3625,3625,0
|
||||
20250430,181800,2119048409,3625,3625,3625,3625,0
|
||||
20250430,181700,2119048409,3625,3625,3625,3625,0
|
||||
20250430,181600,2119048409,3625,3625,3625,3625,0
|
||||
20250430,181500,2119048409,3625,3625,3625,3625,0
|
||||
20250430,181400,2119048409,3625,3625,3625,3625,0
|
||||
20250430,181300,2119048409,3625,3625,3625,3625,0
|
||||
20250430,181200,2119048409,3625,3625,3625,3625,0
|
||||
20250430,181100,2119048409,3625,3625,3625,3625,0
|
||||
20250430,181000,2119048409,3625,3625,3625,3625,0
|
||||
20250430,180900,2119048409,3625,3625,3625,3625,0
|
||||
20250430,180800,2119048409,3625,3625,3625,3625,0
|
||||
20250430,180700,2119048409,3625,3625,3625,3625,0
|
||||
20250430,180600,2119048409,3625,3625,3625,3625,0
|
||||
20250430,180500,2119048409,3625,3625,3625,3625,0
|
||||
20250430,180400,2119048409,3625,3625,3625,3625,5712
|
||||
20250430,180300,2119048409,3625,3625,3625,3625,0
|
||||
20250430,180200,2119048409,3625,3625,3625,3625,0
|
||||
20250430,180100,2119048409,3625,3625,3625,3625,0
|
||||
20250430,180000,2119048409,3625,3625,3625,3625,0
|
||||
20250430,175900,2119048409,3625,3625,3625,3625,0
|
||||
20250430,175800,2119048409,3625,3625,3625,3625,0
|
||||
20250430,175700,2119048409,3625,3625,3625,3625,0
|
||||
20250430,175600,2119048409,3625,3625,3625,3625,0
|
||||
20250430,175500,2119048409,3625,3625,3625,3625,0
|
||||
20250430,175400,2119048409,3625,3625,3625,3625,0
|
||||
20250430,175300,2119048409,3625,3625,3625,3625,0
|
||||
20250430,175200,2119048409,3625,3625,3625,3625,0
|
||||
20250430,175100,2119048409,3625,3625,3625,3625,0
|
||||
20250430,175000,2119048409,3625,3625,3625,3625,0
|
||||
20250430,174900,2119048409,3625,3625,3625,3625,0
|
||||
20250430,174800,2119048409,3625,3625,3625,3625,0
|
||||
20250430,174700,2119048409,3625,3625,3625,3625,0
|
||||
20250430,174600,2119048409,3625,3625,3625,3625,0
|
||||
20250430,174500,2119048409,3625,3625,3625,3625,0
|
||||
20250430,174400,2119048409,3625,3625,3625,3625,0
|
||||
20250430,174300,2119048409,3625,3625,3625,3625,0
|
||||
20250430,174200,2119048409,3625,3625,3625,3625,0
|
||||
20250430,174100,2119048409,3625,3625,3625,3625,0
|
||||
20250430,174000,2119048409,3625,3625,3625,3625,0
|
||||
20250430,173900,2119048409,3625,3625,3625,3625,0
|
||||
20250430,173800,2119048409,3625,3625,3625,3625,0
|
||||
20250430,173700,2119048409,3625,3625,3625,3625,0
|
||||
20250430,173600,2119048409,3625,3625,3625,3625,0
|
||||
20250430,173500,2119048409,3625,3625,3625,3625,0
|
||||
20250430,173400,2119048409,3625,3625,3625,3625,5712
|
||||
20250430,173300,2119048409,3625,3625,3625,3625,0
|
||||
20250430,173200,2119048409,3625,3625,3625,3625,0
|
||||
20250430,173100,2119048409,3625,3625,3625,3625,0
|
||||
20250430,173000,2119048409,3625,3625,3625,3625,0
|
||||
20250430,172900,2119048409,3625,3625,3625,3625,0
|
||||
20250430,172800,2119048409,3625,3625,3625,3625,0
|
||||
20250430,172700,2119048409,3625,3625,3625,3625,0
|
||||
20250430,172600,2119048409,3625,3625,3625,3625,0
|
||||
20250430,172500,2119048409,3625,3625,3625,3625,0
|
||||
20250430,172400,2119048409,3625,3625,3625,3625,0
|
||||
20250430,172300,2119048409,3625,3625,3625,3625,0
|
||||
20250430,172200,2119048409,3625,3625,3625,3625,0
|
||||
20250430,172100,2119048409,3625,3625,3625,3625,0
|
||||
20250430,172000,2119048409,3625,3625,3625,3625,0
|
||||
20250430,171900,2119048409,3625,3625,3625,3625,0
|
||||
20250430,171800,2119048409,3625,3625,3625,3625,0
|
||||
20250430,171700,2119048409,3625,3625,3625,3625,0
|
||||
20250430,171600,2119048409,3625,3625,3625,3625,0
|
||||
20250430,171500,2119048409,3625,3625,3625,3625,0
|
||||
20250430,171400,2119048409,3625,3625,3625,3625,0
|
||||
20250430,171300,2119048409,3625,3625,3625,3625,0
|
||||
20250430,171200,2119048409,3625,3625,3625,3625,0
|
||||
20250430,171100,2119048409,3625,3625,3625,3625,0
|
||||
20250430,171000,2119048409,3625,3625,3625,3625,0
|
||||
20250430,170900,2119048409,3625,3625,3625,3625,0
|
||||
20250430,170800,2119048409,3625,3625,3625,3625,0
|
||||
20250430,170700,2119048409,3625,3625,3625,3625,0
|
||||
20250430,170600,2119048409,3625,3625,3625,3625,0
|
||||
20250430,170500,2119048409,3625,3625,3625,3625,0
|
||||
20250430,170400,2119048409,3625,3625,3625,3625,5712
|
||||
20250430,170300,2119048409,3625,3625,3625,3625,0
|
||||
20250430,170200,2119048409,3625,3625,3625,3625,0
|
||||
20250430,170100,2119048409,3625,3625,3625,3625,0
|
||||
20250430,170000,2119048409,3625,3625,3625,3625,0
|
||||
20250430,165900,2119048409,3625,3625,3625,3625,0
|
||||
20250430,165800,2119048409,3625,3625,3625,3625,0
|
||||
20250430,165700,2119048409,3625,3625,3625,3625,0
|
||||
20250430,165600,2119048409,3625,3625,3625,3625,0
|
||||
20250430,165500,2119048409,3625,3625,3625,3625,0
|
||||
20250430,165400,2119048409,3625,3625,3625,3625,0
|
||||
20250430,165300,2119048409,3625,3625,3625,3625,0
|
||||
20250430,165200,2119048409,3625,3625,3625,3625,0
|
||||
20250430,165100,2119048409,3625,3625,3625,3625,0
|
||||
20250430,165000,2119048409,3625,3625,3625,3625,0
|
||||
20250430,164900,2119048409,3625,3625,3625,3625,0
|
||||
20250430,164800,2119048409,3625,3625,3625,3625,0
|
||||
20250430,164700,2119048409,3625,3625,3625,3625,0
|
||||
20250430,164600,2119048409,3625,3625,3625,3625,0
|
||||
20250430,164500,2119048409,3625,3625,3625,3625,0
|
||||
20250430,164400,2119048409,3625,3625,3625,3625,0
|
||||
20250430,164300,2119048409,3625,3625,3625,3625,0
|
||||
20250430,164200,2119048409,3625,3625,3625,3625,0
|
||||
20250430,164100,2119048409,3625,3625,3625,3625,0
|
||||
20250430,164000,2119048409,3625,3625,3625,3625,0
|
||||
20250430,163900,2119048409,3625,3625,3625,3625,0
|
||||
20250430,163800,2119048409,3625,3625,3625,3625,0
|
||||
20250430,163700,2119048409,3625,3625,3625,3625,0
|
||||
20250430,163600,2119048409,3625,3625,3625,3625,0
|
||||
20250430,163500,2119048409,3625,3625,3625,3625,0
|
||||
20250430,163400,2119048409,3625,3625,3625,3625,5712
|
||||
20250430,163300,2119048409,3625,3625,3625,3625,0
|
||||
20250430,163200,2119048409,3625,3625,3625,3625,0
|
||||
20250430,163100,2119048409,3625,3625,3625,3625,0
|
||||
20250430,163000,2119048409,3625,3625,3625,3625,0
|
||||
20250430,162900,2119048409,3625,3625,3625,3625,0
|
||||
20250430,162800,2119048409,3625,3625,3625,3625,0
|
||||
20250430,162700,2119048409,3625,3625,3625,3625,0
|
||||
20250430,162600,2119048409,3625,3625,3625,3625,0
|
||||
20250430,162500,2119048409,3625,3625,3625,3625,0
|
||||
20250430,162400,2119048409,3625,3625,3625,3625,0
|
||||
20250430,162300,2119048409,3625,3625,3625,3625,0
|
||||
20250430,162200,2119048409,3625,3625,3625,3625,0
|
||||
20250430,162100,2119048409,3625,3625,3625,3625,0
|
||||
20250430,162000,2119048409,3625,3625,3625,3625,0
|
||||
20250430,161900,2119048409,3625,3625,3625,3625,0
|
||||
20250430,161800,2119048409,3625,3625,3625,3625,0
|
||||
20250430,161700,2119048409,3625,3625,3625,3625,0
|
||||
20250430,161600,2119048409,3625,3625,3625,3625,0
|
||||
20250430,161500,2119048409,3625,3625,3625,3625,0
|
||||
20250430,161400,2119048409,3625,3625,3625,3625,0
|
||||
20250430,161300,2119048409,3625,3625,3625,3625,0
|
||||
20250430,161200,2119048409,3625,3625,3625,3625,0
|
||||
20250430,161100,2119048409,3625,3625,3625,3625,0
|
||||
20250430,161000,2119048409,3625,3625,3625,3625,0
|
||||
20250430,160900,2119048409,3625,3625,3625,3625,0
|
||||
20250430,160800,2119048409,3625,3625,3625,3625,0
|
||||
20250430,160700,2119048409,3625,3625,3625,3625,0
|
||||
20250430,160600,2119048409,3625,3625,3625,3625,0
|
||||
20250430,160500,2119048409,3625,3625,3625,3625,0
|
||||
20250430,160400,2119048409,3625,3625,3625,3625,5712
|
||||
20250430,160300,2119048409,3625,3625,3625,3625,0
|
||||
20250430,160200,2119048409,3625,3625,3625,3625,0
|
||||
20250430,160100,2119048409,3625,3625,3625,3625,0
|
||||
20250430,160000,2119048409,3625,3625,3625,3625,0
|
||||
20250430,155900,2119048409,3625,3625,3625,3625,0
|
||||
20250430,155800,2119048409,3625,3625,3625,3625,0
|
||||
20250430,155700,2119048409,3625,3625,3625,3625,0
|
||||
20250430,155600,2119048409,3625,3625,3625,3625,0
|
||||
20250430,155500,2119048409,3625,3625,3625,3625,0
|
||||
20250430,155400,2119048409,3625,3625,3625,3625,0
|
||||
20250430,155300,2119048409,3625,3625,3625,3625,0
|
||||
20250430,155200,2119048409,3625,3625,3625,3625,0
|
||||
20250430,155100,2119048409,3625,3625,3625,3625,0
|
||||
20250430,155000,2119048409,3625,3625,3625,3625,0
|
||||
20250430,154900,2119048409,3625,3625,3625,3625,0
|
||||
20250430,154800,2119048409,3625,3625,3625,3625,0
|
||||
20250430,154700,2119048409,3625,3625,3625,3625,0
|
||||
20250430,154600,2119048409,3625,3625,3625,3625,0
|
||||
20250430,154500,2119048409,3625,3625,3625,3625,0
|
||||
20250430,154400,2119048409,3625,3625,3625,3625,0
|
||||
20250430,154300,2119048409,3625,3625,3625,3625,0
|
||||
20250430,154200,2119048409,3625,3625,3625,3625,0
|
||||
20250430,154100,2119048409,3625,3625,3625,3625,0
|
||||
20250430,154000,2119048409,3625,3625,3625,3625,0
|
||||
20250430,153900,2119048409,3625,3625,3625,3625,0
|
||||
20250430,153800,2119048409,3625,3625,3625,3625,0
|
||||
20250430,153700,2119048409,3625,3625,3625,3625,0
|
||||
20250430,153600,2119048409,3625,3625,3625,3625,0
|
||||
20250430,153500,2119048409,3625,3625,3625,3625,0
|
||||
20250430,153400,2119048409,3625,3625,3625,3625,5712
|
||||
20250430,153300,2119048409,3625,3625,3625,3625,0
|
||||
20250430,153200,2119048409,3625,3625,3625,3625,0
|
||||
20250430,153100,2119048409,3625,3625,3625,3625,0
|
||||
20250430,153000,2119048409,3625,3625,3625,3625,5712
|
||||
20250430,152900,2098342409,3625,3625,3625,3625,0
|
||||
20250430,152800,2098342409,3625,3625,3625,3625,0
|
||||
20250430,152700,2098342409,3625,3625,3625,3625,0
|
||||
20250430,152600,2098342409,3625,3625,3625,3625,0
|
||||
20250430,152500,2098342409,3625,3625,3625,3625,0
|
||||
20250430,152400,2098342409,3625,3625,3625,3625,0
|
||||
20250430,152300,2098342409,3625,3625,3625,3625,0
|
||||
20250430,152200,2098342409,3625,3625,3625,3625,0
|
||||
20250430,152100,2098342409,3625,3625,3625,3625,0
|
||||
20250430,152000,2098342409,3625,3625,3625,3625,0
|
||||
20250430,151900,2098342409,3625,3630,3630,3610,113
|
||||
20250430,151800,2097934224,3630,3615,3630,3615,160
|
||||
20250430,151700,2097354749,3615,3610,3615,3610,761
|
||||
20250430,151600,2094604299,3615,3620,3630,3615,2182
|
||||
20250430,151500,2086700164,3625,3625,3625,3620,2387
|
||||
20250430,151400,2078047934,3620,3625,3630,3615,2499
|
||||
20250430,151300,2068990654,3625,3620,3630,3615,2340
|
||||
20250430,151200,2060506164,3620,3620,3625,3615,2112
|
||||
20250430,151100,2052856544,3620,3620,3625,3610,2343
|
||||
20250430,151000,2044376054,3610,3605,3625,3605,4401
|
||||
20250430,150900,2028453959,3610,3615,3620,3610,2859
|
||||
20250430,150800,2018114344,3615,3605,3620,3605,3153
|
||||
20250430,150700,2006713214,3605,3610,3615,3595,3432
|
||||
20250430,150600,1994323514,3610,3600,3610,3600,3318
|
||||
20250430,150500,1982360715,3600,3605,3610,3595,4479
|
||||
20250430,150400,1966212711,3610,3605,3615,3595,5246
|
||||
20250430,150300,1947282596,3605,3585,3605,3580,10765
|
||||
20250430,150200,1908596791,3585,3575,3585,3575,403
|
||||
20250430,150100,1907154586,3580,3590,3590,3570,4682
|
||||
20250430,150000,1890416366,3590,3590,3595,3580,456
|
||||
20250430,145900,1888779696,3585,3590,3590,3580,1503
|
||||
20250430,145800,1883391871,3590,3585,3595,3580,398
|
||||
20250430,145700,1881964076,3595,3585,3595,3585,497
|
||||
20250430,145600,1880180876,3585,3585,3590,3585,887
|
||||
20250430,145500,1877000701,3585,3590,3590,3580,435
|
||||
20250430,145400,1875441226,3590,3580,3590,3580,765
|
||||
20250430,145300,1872699481,3580,3580,3585,3580,820
|
||||
20250430,145200,1869763251,3585,3590,3590,3575,443
|
||||
20250430,145100,1868176321,3590,3580,3595,3570,1544
|
||||
20250430,145000,1862640566,3575,3580,3585,3575,727
|
||||
20250430,144900,1860038471,3580,3575,3580,3575,1650
|
||||
20250430,144800,1854138701,3580,3585,3585,3575,519
|
||||
20250430,144700,1852280521,3585,3580,3585,3575,604
|
||||
20250430,144600,1850118001,3580,3580,3580,3575,796
|
||||
20250430,144500,1847270781,3580,3580,3585,3575,446
|
||||
20250430,144400,1845673851,3580,3580,3585,3575,3821
|
||||
20250430,144300,1831988866,3580,3585,3585,3575,613
|
||||
20250430,144200,1829794391,3585,3580,3585,3575,493
|
||||
20250430,144100,1828028571,3580,3585,3585,3575,693
|
||||
20250430,144000,1825545486,3590,3580,3590,3575,703
|
||||
20250430,143900,1823028511,3585,3585,3585,3580,1451
|
||||
20250430,143800,1817831351,3585,3580,3585,3580,520
|
||||
20250430,143700,1815968466,3580,3575,3590,3575,2096
|
||||
20250430,143600,1808470411,3570,3585,3595,3570,8309
|
||||
20250430,143500,1778768416,3585,3585,3590,3585,804
|
||||
20250430,143400,1775886031,3585,3595,3595,3585,885
|
||||
20250430,143300,1772708151,3600,3590,3600,3585,1595
|
||||
20250430,143200,1766969631,3590,3595,3595,3585,745
|
||||
20250430,143100,1764296391,3590,3590,3590,3585,933
|
||||
20250430,143000,1760948536,3585,3600,3600,3585,1138
|
||||
20250430,142900,1756863996,3595,3600,3600,3590,714
|
||||
20250430,142800,1754296206,3600,3605,3610,3600,741
|
||||
20250430,142700,1751625596,3600,3605,3610,3600,794
|
||||
20250430,142600,1748763311,3605,3605,3610,3600,662
|
||||
20250430,142500,1746378126,3600,3600,3605,3600,502
|
||||
20250430,142400,1744568946,3600,3605,3605,3600,940
|
||||
20250430,142300,1741180721,3605,3605,3605,3595,729
|
||||
20250430,142200,1738556796,3605,3600,3605,3595,2071
|
||||
20250430,142100,1731102826,3595,3595,3600,3590,662
|
||||
20250430,142000,1728722951,3590,3595,3600,3585,608
|
||||
20250430,141900,1726537866,3600,3595,3600,3595,437
|
||||
20250430,141800,1724965996,3595,3595,3600,3590,2326
|
||||
20250430,141700,1716610891,3585,3595,3605,3580,6227
|
||||
20250430,141600,1694282571,3600,3600,3605,3595,652
|
||||
20250430,141500,1691935591,3600,3600,3605,3595,1515
|
||||
20250430,141400,1686481931,3595,3595,3600,3595,664
|
||||
20250430,141300,1684093411,3595,3600,3600,3595,425
|
||||
20250430,141200,1682563951,3600,3610,3610,3590,5986
|
||||
20250430,141100,1661047366,3610,3610,3615,3605,370
|
||||
20250430,141000,1659712201,3610,3610,3610,3605,1844
|
||||
20250430,140900,1653056221,3610,3605,3610,3605,881
|
||||
20250430,140800,1649877701,3605,3605,3610,3600,512
|
||||
20250430,140700,1648031326,3610,3605,3610,3605,367
|
||||
20250430,140600,1646707566,3600,3605,3610,3600,960
|
||||
20250430,140500,1643247301,3605,3610,3610,3605,2084
|
||||
20250430,140400,1635732606,3610,3610,3610,3605,2171
|
||||
20250430,140300,1627895916,3610,3600,3610,3600,1767
|
||||
20250430,140200,1621525196,3605,3605,3605,3600,1245
|
||||
20250430,140100,1617041226,3605,3605,3605,3600,503
|
||||
20250430,140000,1615228381,3600,3600,3605,3600,1003
|
||||
20250430,135900,1611615386,3600,3600,3605,3600,618
|
||||
20250430,135800,1609389686,3605,3605,3605,3590,668
|
||||
20250430,135700,1606982476,3605,3595,3610,3595,2750
|
||||
20250430,135600,1597068116,3605,3610,3610,3595,741
|
||||
20250430,135500,1594397901,3610,3605,3610,3600,1507
|
||||
20250430,135400,1588964881,3600,3600,3605,3595,1168
|
||||
20250430,135300,1584757646,3600,3595,3605,3595,2252
|
||||
20250430,135200,1576651321,3600,3590,3600,3590,397
|
||||
20250430,135100,1575222726,3590,3595,3600,3590,1066
|
||||
20250430,135000,1571392131,3595,3590,3595,3585,1768
|
||||
20250430,134900,1565048716,3595,3600,3600,3595,1111
|
||||
20250430,134800,1561049756,3595,3590,3600,3590,537
|
||||
20250430,134700,1559119541,3595,3595,3595,3585,3125
|
||||
20250430,134600,1547899726,3595,3595,3600,3595,472
|
||||
20250430,134500,1546202426,3595,3595,3600,3590,819
|
||||
20250430,134400,1543258231,3595,3590,3595,3585,875
|
||||
20250430,134300,1540116761,3590,3585,3595,3580,939
|
||||
20250430,134200,1536747846,3585,3585,3585,3580,400
|
||||
20250430,134100,1535315221,3585,3585,3585,3580,335
|
||||
20250430,134000,1534115291,3580,3585,3590,3580,852
|
||||
20250430,133900,1531061226,3585,3580,3585,3575,835
|
||||
20250430,133800,1528072461,3575,3585,3585,3575,671
|
||||
20250430,133700,1525670166,3580,3580,3585,3580,856
|
||||
20250430,133600,1522605486,3580,3585,3585,3575,323
|
||||
20250430,133500,1521448931,3580,3580,3585,3575,853
|
||||
20250430,133400,1518395216,3580,3580,3585,3575,450
|
||||
20250430,133300,1516784266,3580,3585,3585,3575,608
|
||||
20250430,133200,1514607066,3585,3580,3585,3575,452
|
||||
20250430,133100,1512988856,3575,3580,3585,3575,675
|
||||
20250430,133000,1510574771,3580,3580,3580,3575,651
|
||||
20250430,132900,1508244291,3580,3580,3580,3575,310
|
||||
20250430,132800,1507134596,3585,3580,3585,3580,1568
|
||||
20250430,132700,1501520876,3585,3590,3590,3580,1254
|
||||
20250430,132600,1497024546,3585,3595,3595,3585,170
|
||||
20250430,132500,1496414851,3595,3580,3595,3580,1055
|
||||
20250430,132400,1492628616,3580,3580,3585,3580,402
|
||||
20250430,132300,1491188876,3580,3580,3585,3580,651
|
||||
20250430,132200,1488855251,3580,3580,3585,3580,485
|
||||
20250430,132100,1487118846,3590,3580,3590,3575,3898
|
||||
20250430,132000,1473160141,3575,3580,3585,3575,6398
|
||||
20250430,131900,1450250021,3575,3580,3590,3575,2325
|
||||
20250430,131800,1441931096,3580,3580,3585,3580,634
|
||||
20250430,131700,1439659546,3585,3585,3590,3575,606
|
||||
20250430,131600,1437487226,3570,3600,3600,3570,24089
|
||||
20250430,131500,1351412626,3595,3595,3600,3595,766
|
||||
20250430,131400,1348658221,3595,3605,3605,3595,558
|
||||
20250430,131300,1346647176,3600,3595,3600,3595,1607
|
||||
20250430,131200,1340867011,3590,3600,3600,3570,46691
|
||||
20250430,131100,1173945936,3600,3600,3600,3600,547
|
||||
20250430,131000,1171976736,3595,3605,3610,3595,1336
|
||||
20250430,130900,1167166506,3605,3605,3610,3605,302
|
||||
20250430,130800,1166077196,3605,3600,3610,3600,561
|
||||
20250430,130700,1164055131,3600,3605,3605,3600,465
|
||||
20250430,130600,1162380281,3605,3600,3605,3600,267
|
||||
20250430,130500,1161418656,3595,3595,3600,3595,1015
|
||||
20250430,130400,1157766396,3595,3595,3595,3595,370
|
||||
20250430,130300,1156436246,3595,3595,3600,3595,477
|
||||
20250430,130200,1154721371,3595,3595,3600,3595,305
|
||||
20250430,130100,1153624876,3595,3595,3600,3595,457
|
||||
20250430,130000,1151981786,3595,3600,3605,3595,129
|
||||
20250430,125900,1151517336,3600,3600,3605,3595,583
|
||||
20250430,125800,1149418791,3600,3600,3600,3595,425
|
||||
20250430,125700,1147888796,3600,3595,3605,3595,425
|
||||
20250430,125600,1146359326,3595,3605,3605,3595,328
|
||||
20250430,125500,1145179131,3600,3600,3600,3595,512
|
||||
20250430,125400,1143336901,3600,3600,3600,3600,368
|
||||
20250430,125300,1142012101,3595,3600,3600,3595,380
|
||||
20250430,125200,1140644651,3595,3605,3605,3595,675
|
||||
20250430,125100,1138215541,3600,3595,3605,3595,101
|
||||
20250430,125000,1137851986,3600,3595,3600,3585,4723
|
||||
20250430,124900,1120887616,3595,3590,3595,3590,335
|
||||
20250430,124800,1119684826,3595,3585,3595,3585,570
|
||||
20250430,124700,1117636191,3590,3590,3595,3590,606
|
||||
20250430,124600,1115460601,3590,3590,3595,3590,153
|
||||
20250430,124500,1114911101,3595,3585,3595,3585,205
|
||||
20250430,124400,1114174186,3585,3590,3595,3585,732
|
||||
20250430,124300,1111546211,3585,3595,3595,3585,2408
|
||||
20250430,124200,1102910861,3590,3600,3600,3590,369
|
||||
20250430,124100,1101584631,3595,3600,3600,3595,359
|
||||
20250430,124000,1100293801,3595,3595,3600,3590,693
|
||||
20250430,123900,1097802416,3595,3590,3600,3590,657
|
||||
20250430,123800,1095441281,3590,3590,3595,3590,561
|
||||
20250430,123700,1093427231,3590,3590,3595,3590,547
|
||||
20250430,123600,1091461781,3590,3595,3595,3590,434
|
||||
20250430,123500,1089903076,3595,3595,3595,3590,290
|
||||
20250430,123400,1088861376,3590,3595,3595,3590,492
|
||||
20250430,123300,1087095051,3590,3590,3595,3585,633
|
||||
20250430,123200,1084819631,3585,3590,3590,3585,575
|
||||
20250430,123100,1082755391,3590,3590,3590,3590,261
|
||||
20250430,123000,1081818401,3595,3590,3595,3590,491
|
||||
20250430,122900,1080054876,3590,3590,3590,3585,524
|
||||
20250430,122800,1078173801,3590,3590,3595,3590,280
|
||||
20250430,122700,1077168191,3590,3590,3595,3590,481
|
||||
20250430,122600,1075440871,3590,3595,3595,3590,732
|
||||
20250430,122500,1072812636,3595,3595,3595,3590,192
|
||||
20250430,122400,1072122446,3595,3595,3600,3590,1741
|
||||
20250430,122300,1065864151,3595,3595,3600,3590,430
|
||||
20250430,122200,1064319436,3600,3590,3600,3590,344
|
||||
20250430,122100,1063083586,3590,3595,3600,3590,739
|
||||
20250430,122000,1060426801,3585,3590,3595,3585,3114
|
||||
20250430,121900,1049246536,3595,3595,3600,3595,237
|
||||
20250430,121800,1048394346,3595,3600,3600,3595,571
|
||||
20250430,121700,1046340221,3600,3600,3600,3595,616
|
||||
20250430,121600,1044124051,3600,3595,3600,3595,636
|
||||
20250430,121500,1041836196,3595,3595,3595,3590,624
|
||||
20250430,121400,1039593071,3595,3595,3595,3595,741
|
||||
20250430,121300,1036929176,3595,3600,3600,3595,155
|
||||
20250430,121200,1036371256,3595,3600,3600,3595,504
|
||||
20250430,121100,1034558341,3600,3600,3600,3595,505
|
||||
20250430,121000,1032740441,3605,3605,3605,3595,259
|
||||
20250430,120900,1031807626,3600,3605,3605,3600,530
|
||||
20250430,120800,1029899061,3605,3600,3605,3600,147
|
||||
20250430,120700,1029369626,3600,3605,3615,3600,361
|
||||
20250430,120600,1028067176,3600,3600,3605,3595,683
|
||||
20250430,120500,1025608251,3600,3595,3600,3595,1195
|
||||
20250430,120400,1021307166,3595,3595,3600,3595,427
|
||||
20250430,120300,1019771911,3595,3595,3595,3595,430
|
||||
20250430,120200,1018226061,3595,3595,3595,3580,1270
|
||||
20250430,120100,1013664051,3580,3590,3605,3580,24111
|
||||
20250430,120000,927166476,3605,3610,3610,3590,19194
|
||||
20250430,115900,858164441,3610,3610,3615,3605,574
|
||||
20250430,115800,856092446,3610,3600,3610,3600,709
|
||||
20250430,115700,853535556,3600,3610,3610,3600,10421
|
||||
20250430,115600,815967776,3605,3605,3605,3605,212
|
||||
20250430,115500,815203516,3610,3605,3610,3605,364
|
||||
20250430,115400,813890896,3605,3605,3610,3605,490
|
||||
20250430,115300,812123916,3605,3605,3610,3605,581
|
||||
20250430,115200,810029171,3605,3605,3605,3605,305
|
||||
20250430,115100,808929646,3610,3605,3610,3605,329
|
||||
20250430,115000,807742521,3615,3605,3615,3605,291
|
||||
20250430,114900,806692931,3615,3605,3615,3605,1175
|
||||
20250430,114800,802451961,3610,3610,3610,3605,517
|
||||
20250430,114700,800587231,3605,3605,3605,3605,397
|
||||
20250430,114600,799156046,3610,3605,3610,3605,386
|
||||
20250430,114500,797763971,3605,3610,3610,3605,654
|
||||
20250430,114400,795404811,3610,3610,3610,3605,212
|
||||
20250430,114300,794639501,3605,3605,3605,3600,826
|
||||
20250430,114200,791661821,3605,3600,3605,3600,304
|
||||
20250430,114100,790565951,3605,3605,3605,3600,735
|
||||
20250430,114000,787917641,3605,3600,3610,3600,757
|
||||
20250430,113900,785189406,3605,3610,3610,3600,526
|
||||
20250430,113800,783294846,3610,3610,3610,3605,361
|
||||
20250430,113700,781993111,3605,3610,3620,3605,583
|
||||
20250430,113600,779890151,3605,3610,3615,3605,440
|
||||
20250430,113500,778301036,3610,3615,3615,3610,1927
|
||||
20250430,113400,771344386,3610,3610,3615,3610,382
|
||||
20250430,113300,769965306,3610,3610,3615,3610,920
|
||||
20250430,113200,766642716,3610,3615,3615,3610,91
|
||||
20250430,113100,766314201,3615,3615,3620,3610,510
|
||||
20250430,113000,764471486,3615,3610,3625,3610,10321
|
||||
20250430,112900,727211336,3615,3615,3615,3610,287
|
||||
20250430,112800,726174736,3615,3615,3615,3610,364
|
||||
20250430,112700,724859341,3610,3610,3615,3610,738
|
||||
20250430,112600,722194456,3610,3615,3615,3610,249
|
||||
20250430,112500,721294946,3615,3620,3620,3610,676
|
||||
20250430,112400,718851551,3620,3620,3620,3620,130
|
||||
20250430,112300,718380951,3615,3620,3620,3615,541
|
||||
20250430,112200,716425211,3615,3615,3615,3610,398
|
||||
20250430,112100,714987971,3615,3615,3617,3610,977
|
||||
20250430,112000,711457891,3615,3615,3615,3610,277
|
||||
20250430,111900,710456571,3610,3625,3625,3610,672
|
||||
20250430,111800,708025411,3620,3620,3625,3620,378
|
||||
20250430,111700,706656346,3620,3620,3620,3620,583
|
||||
20250430,111600,704545886,3620,3620,3625,3620,379
|
||||
20250430,111500,703173671,3620,3625,3625,3615,640
|
||||
20250430,111400,700856711,3620,3620,3625,3620,315
|
||||
20250430,111300,699716351,3625,3620,3625,3620,708
|
||||
20250430,111200,697153016,3625,3620,3625,3615,484
|
||||
20250430,111100,695400376,3620,3620,3625,3620,2244
|
||||
20250430,111000,687276896,3625,3622,3625,3620,309
|
||||
20250430,110900,686158225,3620,3620,3630,3620,389
|
||||
20250430,110800,684748785,3620,3610,3620,3610,1146
|
||||
20250430,110700,680600365,3620,3615,3620,3610,2701
|
||||
20250430,110600,670847630,3620,3615,3620,3615,300
|
||||
20250430,110500,669763070,3615,3615,3620,3610,502
|
||||
20250430,110400,667949215,3620,3615,3620,3610,390
|
||||
20250430,110300,666539590,3610,3615,3620,3610,571
|
||||
20250430,110200,664475130,3610,3600,3615,3595,4801
|
||||
20250430,110100,647146670,3595,3595,3595,3590,685
|
||||
20250430,110000,644684150,3600,3595,3600,3595,532
|
||||
20250430,105900,642770830,3595,3595,3600,3595,758
|
||||
20250430,105800,640045510,3600,3595,3600,3595,343
|
||||
20250430,105700,638812080,3595,3590,3600,3590,239
|
||||
20250430,105600,637952355,3595,3590,3600,3590,1045
|
||||
20250430,105500,634197835,3590,3595,3595,3590,4548
|
||||
20250430,105400,617862800,3595,3600,3600,3595,322
|
||||
20250430,105300,616704190,3595,3605,3605,3595,364
|
||||
20250430,105200,615395060,3600,3595,3600,3595,451
|
||||
20250430,105100,613773310,3595,3600,3605,3595,3657
|
||||
20250430,105000,600623080,3600,3600,3600,3595,257
|
||||
20250430,104900,599698340,3605,3595,3605,3595,686
|
||||
20250430,104800,597228615,3600,3605,3605,3595,3309
|
||||
20250430,104700,585329885,3600,3605,3610,3595,974
|
||||
20250430,104600,581821925,3605,3600,3605,3600,292
|
||||
20250430,104500,580769290,3600,3600,3605,3600,660
|
||||
20250430,104400,578392585,3600,3605,3605,3600,1030
|
||||
20250430,104300,574680530,3605,3600,3605,3600,673
|
||||
20250430,104200,572256615,3600,3600,3605,3600,976
|
||||
20250430,104100,568742440,3600,3600,3605,3595,2023
|
||||
20250430,104000,561460590,3600,3600,3605,3600,517
|
||||
20250430,103900,559597780,3600,3605,3605,3600,715
|
||||
20250430,103800,557022070,3605,3605,3610,3600,439
|
||||
20250430,103700,555439310,3600,3605,3605,3600,713
|
||||
20250430,103600,552869680,3605,3600,3605,3600,1545
|
||||
20250430,103500,547300405,3600,3605,3605,3600,442
|
||||
20250430,103400,545708790,3605,3600,3605,3600,422
|
||||
20250430,103300,544187960,3605,3605,3605,3600,737
|
||||
20250430,103200,541531525,3605,3600,3605,3600,615
|
||||
20250430,103100,539315950,3600,3605,3605,3600,426
|
||||
20250430,103000,537781540,3600,3600,3605,3600,433
|
||||
20250430,102900,536222045,3605,3605,3605,3600,423
|
||||
20250430,102800,534698615,3600,3600,3605,3600,213
|
||||
20250430,102700,533931785,3600,3605,3605,3600,803
|
||||
20250430,102600,531039525,3605,3595,3605,3595,3013
|
||||
20250430,102500,520192170,3595,3600,3605,3595,772
|
||||
20250430,102400,517413425,3605,3600,3610,3600,650
|
||||
20250430,102300,515071115,3605,3595,3605,3595,1428
|
||||
20250430,102200,509932725,3595,3600,3605,3595,998
|
||||
20250430,102100,506340340,3605,3595,3605,3595,2450
|
||||
20250430,102000,497519775,3595,3595,3595,3590,345
|
||||
20250430,101900,496280910,3590,3595,3595,3590,2754
|
||||
20250430,101800,486392410,3595,3610,3615,3595,22335
|
||||
20250430,101700,405972595,3615,3610,3615,3610,698
|
||||
20250430,101600,403452755,3615,3610,3615,3610,137
|
||||
20250430,101500,402958010,3610,3610,3615,3610,734
|
||||
20250430,101400,400308210,3610,3610,3615,3610,3603
|
||||
20250430,101300,387291205,3610,3610,3610,3610,251
|
||||
20250430,101200,386385095,3610,3610,3615,3610,433
|
||||
20250430,101100,384821725,3610,3615,3615,3610,2390
|
||||
20250430,101000,376193675,3615,3615,3620,3615,638
|
||||
20250430,100900,373887130,3610,3615,3620,3610,10451
|
||||
20250430,100800,336106680,3615,3615,3615,3610,635
|
||||
20250430,100700,333811610,3610,3620,3620,3610,608
|
||||
20250430,100600,331613350,3615,3620,3620,3615,1211
|
||||
20250430,100500,327235105,3620,3615,3620,3615,1691
|
||||
20250430,100400,321114940,3615,3620,3620,3615,1848
|
||||
20250430,100300,314426070,3615,3620,3620,3615,472
|
||||
20250430,100200,312718085,3620,3620,3625,3615,1816
|
||||
20250430,100100,306145035,3620,3615,3620,3610,1215
|
||||
20250430,100000,301750160,3610,3625,3630,3610,2985
|
||||
20250430,095900,290949035,3625,3625,3630,3620,1084
|
||||
20250430,095800,287018525,3630,3630,3630,3625,200
|
||||
20250430,095700,286293000,3630,3635,3635,3620,6779
|
||||
20250430,095600,261704495,3635,3645,3645,3635,1812
|
||||
20250430,095500,255117070,3640,3645,3645,3640,1781
|
||||
20250430,095400,248633915,3645,3645,3645,3645,130
|
||||
20250430,095300,248160065,3645,3645,3645,3645,36
|
||||
20250430,095200,248028845,3645,3640,3645,3640,67
|
||||
20250430,095100,247784730,3645,3645,3645,3645,151
|
||||
20250430,095000,247234335,3645,3640,3645,3640,398
|
||||
20250430,094900,245785085,3635,3645,3645,3635,101
|
||||
20250430,094800,245416950,3645,3640,3645,3635,4492
|
||||
20250430,094700,229065895,3645,3645,3650,3645,100
|
||||
20250430,094600,228701310,3645,3645,3645,3645,992
|
||||
20250430,094500,225085470,3645,3650,3650,3645,125
|
||||
20250430,094400,224629470,3650,3650,3650,3645,182
|
||||
20250430,094300,223965255,3650,3650,3650,3650,39
|
||||
20250430,094200,223822905,3650,3655,3655,3650,1057
|
||||
20250430,094100,219964580,3660,3660,3660,3660,134
|
||||
20250430,094000,219474140,3655,3665,3665,3650,1573
|
||||
20250430,093900,213732010,3665,3665,3665,3665,5
|
||||
20250430,093800,213713685,3665,3655,3665,3655,48
|
||||
20250430,093700,213538235,3650,3650,3655,3650,268
|
||||
20250430,093600,212559860,3650,3650,3650,3645,2351
|
||||
20250430,093500,203978715,3650,3645,3650,3645,1232
|
||||
20250430,093400,199487995,3645,3645,3645,3645,34
|
||||
20250430,093300,199364065,3650,3655,3655,3640,3824
|
||||
20250430,093200,185420970,3670,3670,3670,3670,134
|
||||
20250430,093100,184929190,3670,3655,3670,3655,4
|
||||
20250430,093000,184914540,3655,3665,3670,3655,57
|
||||
20250430,092900,184706080,3650,3645,3650,3640,4180
|
||||
20250430,092800,169463460,3650,3660,3670,3650,7246
|
||||
20250430,092700,142977065,3665,3660,3665,3660,1027
|
||||
20250430,092600,139216650,3660,3675,3675,3660,2279
|
||||
20250430,092500,130868785,3665,3670,3675,3665,1146
|
||||
20250430,092400,126665055,3675,3680,3680,3675,867
|
||||
20250430,092300,123475900,3680,3680,3685,3675,79
|
||||
20250430,092200,123185130,3680,3680,3685,3675,107
|
||||
20250430,092100,122791360,3680,3680,3690,3680,174
|
||||
20250430,092000,122150835,3680,3680,3685,3680,225
|
||||
20250430,091900,121321735,3680,3680,3690,3665,6530
|
||||
20250430,091800,97337015,3675,3695,3700,3675,4235
|
||||
20250430,091700,81743330,3705,3705,3705,3690,437
|
||||
20250430,091600,80124370,3685,3695,3705,3680,1448
|
||||
20250430,091500,74791925,3700,3695,3700,3695,557
|
||||
20250430,091400,72733610,3700,3700,3700,3700,35
|
||||
20250430,091300,72604110,3705,3710,3710,3700,259
|
||||
20250430,091200,71645400,3710,3705,3710,3705,35
|
||||
20250430,091100,71515565,3705,3705,3705,3705,0
|
||||
20250430,091000,71515565,3705,3700,3705,3690,234
|
||||
20250430,090900,70650590,3695,3695,3695,3695,600
|
||||
20250430,090800,68433590,3695,3695,3695,3690,580
|
||||
20250430,090700,66290930,3700,3700,3705,3700,408
|
||||
20250430,090600,64781310,3680,3695,3695,3680,1923
|
||||
20250430,090500,57697430,3690,3680,3690,3675,8991
|
||||
20250430,090400,24643070,3695,3695,3695,3695,595
|
||||
20250430,090300,22444545,3695,3670,3695,3670,1419
|
||||
20250430,090200,17236790,3700,3700,3700,3700,0
|
||||
20250430,090100,17236790,3700,3675,3700,3670,1383
|
||||
20250430,090000,12150300,3670,3695,3700,3670,3301
|
||||
|
Reference in New Issue
Block a user