Update 2025-04-29 2740 candle_min
This commit is contained in:
560
001360/min/candle-20250429.csv
Normal file
560
001360/min/candle-20250429.csv
Normal file
@@ -0,0 +1,560 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,181800,112643305,1499,1499,1499,1499,247
|
||||
20250429,181700,112643305,1499,1499,1499,1499,0
|
||||
20250429,181600,112643305,1499,1499,1499,1499,0
|
||||
20250429,181500,112643305,1499,1499,1499,1499,0
|
||||
20250429,181400,112643305,1499,1499,1499,1499,0
|
||||
20250429,181300,112643305,1499,1499,1499,1499,0
|
||||
20250429,181200,112643305,1499,1499,1499,1499,0
|
||||
20250429,181100,112643305,1499,1499,1499,1499,0
|
||||
20250429,181000,112643305,1499,1499,1499,1499,0
|
||||
20250429,180900,112643305,1499,1499,1499,1499,0
|
||||
20250429,180800,112643305,1499,1499,1499,1499,0
|
||||
20250429,180700,112643305,1499,1499,1499,1499,0
|
||||
20250429,180600,112643305,1499,1499,1499,1499,0
|
||||
20250429,180500,112643305,1499,1499,1499,1499,0
|
||||
20250429,180400,112643305,1499,1499,1499,1499,0
|
||||
20250429,180300,112643305,1499,1499,1499,1499,0
|
||||
20250429,180200,112643305,1499,1499,1499,1499,0
|
||||
20250429,180100,112643305,1499,1499,1499,1499,0
|
||||
20250429,180000,112643305,1499,1499,1499,1499,0
|
||||
20250429,175900,112643305,1499,1499,1499,1499,0
|
||||
20250429,175800,112643305,1499,1499,1499,1499,0
|
||||
20250429,175700,112643305,1499,1499,1499,1499,0
|
||||
20250429,175600,112643305,1499,1499,1499,1499,0
|
||||
20250429,175500,112643305,1499,1499,1499,1499,0
|
||||
20250429,175400,112643305,1499,1499,1499,1499,0
|
||||
20250429,175300,112643305,1499,1499,1499,1499,0
|
||||
20250429,175200,112643305,1499,1499,1499,1499,0
|
||||
20250429,175100,112643305,1499,1499,1499,1499,0
|
||||
20250429,175000,112643305,1499,1499,1499,1499,0
|
||||
20250429,174900,112643305,1499,1499,1499,1499,0
|
||||
20250429,174800,112643305,1499,1499,1499,1499,247
|
||||
20250429,174700,112643305,1499,1499,1499,1499,0
|
||||
20250429,174600,112643305,1499,1499,1499,1499,0
|
||||
20250429,174500,112643305,1499,1499,1499,1499,0
|
||||
20250429,174400,112643305,1499,1499,1499,1499,0
|
||||
20250429,174300,112643305,1499,1499,1499,1499,0
|
||||
20250429,174200,112643305,1499,1499,1499,1499,0
|
||||
20250429,174100,112643305,1499,1499,1499,1499,0
|
||||
20250429,174000,112643305,1499,1499,1499,1499,0
|
||||
20250429,173900,112643305,1499,1499,1499,1499,0
|
||||
20250429,173800,112643305,1499,1499,1499,1499,0
|
||||
20250429,173700,112643305,1499,1499,1499,1499,0
|
||||
20250429,173600,112643305,1499,1499,1499,1499,0
|
||||
20250429,173500,112643305,1499,1499,1499,1499,0
|
||||
20250429,173400,112643305,1499,1499,1499,1499,0
|
||||
20250429,173300,112643305,1499,1499,1499,1499,0
|
||||
20250429,173200,112643305,1499,1499,1499,1499,0
|
||||
20250429,173100,112643305,1499,1499,1499,1499,0
|
||||
20250429,173000,112643305,1499,1499,1499,1499,0
|
||||
20250429,172900,112643305,1499,1499,1499,1499,0
|
||||
20250429,172800,112643305,1499,1499,1499,1499,0
|
||||
20250429,172700,112643305,1499,1499,1499,1499,0
|
||||
20250429,172600,112643305,1499,1499,1499,1499,0
|
||||
20250429,172500,112643305,1499,1499,1499,1499,0
|
||||
20250429,172400,112643305,1499,1499,1499,1499,0
|
||||
20250429,172300,112643305,1499,1499,1499,1499,0
|
||||
20250429,172200,112643305,1499,1499,1499,1499,0
|
||||
20250429,172100,112643305,1499,1499,1499,1499,0
|
||||
20250429,172000,112643305,1499,1499,1499,1499,0
|
||||
20250429,171900,112643305,1499,1499,1499,1499,0
|
||||
20250429,171800,112643305,1499,1499,1499,1499,247
|
||||
20250429,171700,112643305,1499,1499,1499,1499,0
|
||||
20250429,171600,112643305,1499,1499,1499,1499,0
|
||||
20250429,171500,112643305,1499,1499,1499,1499,0
|
||||
20250429,171400,112643305,1499,1499,1499,1499,0
|
||||
20250429,171300,112643305,1499,1499,1499,1499,0
|
||||
20250429,171200,112643305,1499,1499,1499,1499,0
|
||||
20250429,171100,112643305,1499,1499,1499,1499,0
|
||||
20250429,171000,112643305,1499,1499,1499,1499,0
|
||||
20250429,170900,112643305,1499,1499,1499,1499,0
|
||||
20250429,170800,112643305,1499,1499,1499,1499,0
|
||||
20250429,170700,112643305,1499,1499,1499,1499,0
|
||||
20250429,170600,112643305,1499,1499,1499,1499,0
|
||||
20250429,170500,112643305,1499,1499,1499,1499,0
|
||||
20250429,170400,112643305,1499,1499,1499,1499,0
|
||||
20250429,170300,112643305,1499,1499,1499,1499,0
|
||||
20250429,170200,112643305,1499,1499,1499,1499,0
|
||||
20250429,170100,112643305,1499,1499,1499,1499,0
|
||||
20250429,170000,112643305,1499,1499,1499,1499,0
|
||||
20250429,165900,112643305,1499,1499,1499,1499,0
|
||||
20250429,165800,112643305,1499,1499,1499,1499,0
|
||||
20250429,165700,112643305,1499,1499,1499,1499,0
|
||||
20250429,165600,112643305,1499,1499,1499,1499,0
|
||||
20250429,165500,112643305,1499,1499,1499,1499,0
|
||||
20250429,165400,112643305,1499,1499,1499,1499,0
|
||||
20250429,165300,112643305,1499,1499,1499,1499,0
|
||||
20250429,165200,112643305,1499,1499,1499,1499,0
|
||||
20250429,165100,112643305,1499,1499,1499,1499,0
|
||||
20250429,165000,112643305,1499,1499,1499,1499,0
|
||||
20250429,164900,112643305,1499,1499,1499,1499,0
|
||||
20250429,164800,112643305,1499,1499,1499,1499,247
|
||||
20250429,164700,112643305,1499,1499,1499,1499,0
|
||||
20250429,164600,112643305,1499,1499,1499,1499,0
|
||||
20250429,164500,112643305,1499,1499,1499,1499,0
|
||||
20250429,164400,112643305,1499,1499,1499,1499,0
|
||||
20250429,164300,112643305,1499,1499,1499,1499,0
|
||||
20250429,164200,112643305,1499,1499,1499,1499,0
|
||||
20250429,164100,112643305,1499,1499,1499,1499,0
|
||||
20250429,164000,112643305,1499,1499,1499,1499,0
|
||||
20250429,163900,112643305,1499,1499,1499,1499,0
|
||||
20250429,163800,112643305,1499,1499,1499,1499,0
|
||||
20250429,163700,112643305,1499,1499,1499,1499,0
|
||||
20250429,163600,112643305,1499,1499,1499,1499,0
|
||||
20250429,163500,112643305,1499,1499,1499,1499,0
|
||||
20250429,163400,112643305,1499,1499,1499,1499,0
|
||||
20250429,163300,112643305,1499,1499,1499,1499,0
|
||||
20250429,163200,112643305,1499,1499,1499,1499,0
|
||||
20250429,163100,112643305,1499,1499,1499,1499,0
|
||||
20250429,163000,112643305,1499,1499,1499,1499,0
|
||||
20250429,162900,112643305,1499,1499,1499,1499,0
|
||||
20250429,162800,112643305,1499,1499,1499,1499,0
|
||||
20250429,162700,112643305,1499,1499,1499,1499,0
|
||||
20250429,162600,112643305,1499,1499,1499,1499,0
|
||||
20250429,162500,112643305,1499,1499,1499,1499,0
|
||||
20250429,162400,112643305,1499,1499,1499,1499,0
|
||||
20250429,162300,112643305,1499,1499,1499,1499,0
|
||||
20250429,162200,112643305,1499,1499,1499,1499,0
|
||||
20250429,162100,112643305,1499,1499,1499,1499,0
|
||||
20250429,162000,112643305,1499,1499,1499,1499,0
|
||||
20250429,161900,112643305,1499,1499,1499,1499,0
|
||||
20250429,161800,112643305,1499,1499,1499,1499,247
|
||||
20250429,161700,112643305,1499,1499,1499,1499,0
|
||||
20250429,161600,112643305,1499,1499,1499,1499,0
|
||||
20250429,161500,112643305,1499,1499,1499,1499,0
|
||||
20250429,161400,112643305,1499,1499,1499,1499,0
|
||||
20250429,161300,112643305,1499,1499,1499,1499,0
|
||||
20250429,161200,112643305,1499,1499,1499,1499,0
|
||||
20250429,161100,112643305,1499,1499,1499,1499,0
|
||||
20250429,161000,112643305,1499,1499,1499,1499,0
|
||||
20250429,160900,112643305,1499,1499,1499,1499,0
|
||||
20250429,160800,112643305,1499,1499,1499,1499,0
|
||||
20250429,160700,112643305,1499,1499,1499,1499,0
|
||||
20250429,160600,112643305,1499,1499,1499,1499,0
|
||||
20250429,160500,112643305,1499,1499,1499,1499,0
|
||||
20250429,160400,112643305,1499,1499,1499,1499,0
|
||||
20250429,160300,112643305,1499,1499,1499,1499,0
|
||||
20250429,160200,112643305,1499,1499,1499,1499,0
|
||||
20250429,160100,112643305,1499,1499,1499,1499,0
|
||||
20250429,160000,112643305,1499,1499,1499,1499,0
|
||||
20250429,155900,112643305,1499,1499,1499,1499,0
|
||||
20250429,155800,112643305,1499,1499,1499,1499,0
|
||||
20250429,155700,112643305,1499,1499,1499,1499,0
|
||||
20250429,155600,112643305,1499,1499,1499,1499,0
|
||||
20250429,155500,112643305,1499,1499,1499,1499,0
|
||||
20250429,155400,112643305,1499,1499,1499,1499,0
|
||||
20250429,155300,112643305,1499,1499,1499,1499,0
|
||||
20250429,155200,112643305,1499,1499,1499,1499,0
|
||||
20250429,155100,112643305,1499,1499,1499,1499,0
|
||||
20250429,155000,112643305,1499,1499,1499,1499,0
|
||||
20250429,154900,112643305,1499,1499,1499,1499,0
|
||||
20250429,154800,112643305,1499,1499,1499,1499,247
|
||||
20250429,154700,112643305,1499,1499,1499,1499,0
|
||||
20250429,154600,112643305,1499,1499,1499,1499,0
|
||||
20250429,154500,112643305,1499,1499,1499,1499,0
|
||||
20250429,154400,112643305,1499,1499,1499,1499,0
|
||||
20250429,154300,112643305,1499,1499,1499,1499,0
|
||||
20250429,154200,112643305,1499,1499,1499,1499,0
|
||||
20250429,154100,112643305,1499,1499,1499,1499,0
|
||||
20250429,154000,112643305,1499,1499,1499,1499,0
|
||||
20250429,153900,112643305,1499,1499,1499,1499,0
|
||||
20250429,153800,112643305,1499,1499,1499,1499,0
|
||||
20250429,153700,112643305,1499,1499,1499,1499,0
|
||||
20250429,153600,112643305,1499,1499,1499,1499,0
|
||||
20250429,153500,112643305,1499,1499,1499,1499,0
|
||||
20250429,153400,112643305,1499,1499,1499,1499,0
|
||||
20250429,153300,112643305,1499,1499,1499,1499,0
|
||||
20250429,153200,112643305,1499,1499,1499,1499,0
|
||||
20250429,153100,112643305,1499,1499,1499,1499,0
|
||||
20250429,153000,112643305,1499,1499,1499,1499,247
|
||||
20250429,152900,112273052,1499,1499,1499,1499,0
|
||||
20250429,152800,112273052,1499,1499,1499,1499,0
|
||||
20250429,152700,112273052,1499,1499,1499,1499,0
|
||||
20250429,152600,112273052,1499,1499,1499,1499,0
|
||||
20250429,152500,112273052,1499,1499,1499,1499,0
|
||||
20250429,152400,112273052,1499,1499,1499,1499,0
|
||||
20250429,152300,112273052,1499,1499,1499,1499,0
|
||||
20250429,152200,112273052,1499,1499,1499,1499,0
|
||||
20250429,152100,112273052,1499,1499,1499,1499,0
|
||||
20250429,152000,112273052,1499,1499,1499,1499,0
|
||||
20250429,151900,112273052,1499,1499,1499,1499,907
|
||||
20250429,151800,110913459,1499,1499,1499,1499,0
|
||||
20250429,151700,110913459,1499,1498,1499,1498,503
|
||||
20250429,151600,110159891,1498,1497,1498,1497,588
|
||||
20250429,151500,109279653,1496,1496,1496,1496,29
|
||||
20250429,151400,109236269,1496,1496,1496,1496,5
|
||||
20250429,151300,109228789,1497,1497,1497,1497,62
|
||||
20250429,151200,109135975,1498,1498,1498,1498,0
|
||||
20250429,151100,109135975,1498,1497,1498,1497,102
|
||||
20250429,151000,108983181,1498,1498,1498,1498,1006
|
||||
20250429,150900,107476193,1498,1497,1498,1497,166
|
||||
20250429,150800,107227641,1498,1498,1498,1498,0
|
||||
20250429,150700,107227641,1498,1498,1498,1498,5
|
||||
20250429,150600,107220151,1499,1499,1499,1498,1111
|
||||
20250429,150500,105555868,1499,1499,1499,1499,4
|
||||
20250429,150400,105549872,1498,1498,1498,1498,50
|
||||
20250429,150300,105474972,1498,1498,1498,1498,52
|
||||
20250429,150200,105397076,1498,1498,1498,1498,0
|
||||
20250429,150100,105397076,1498,1498,1498,1498,0
|
||||
20250429,150000,105397076,1498,1499,1499,1498,13
|
||||
20250429,145900,105377601,1496,1496,1496,1496,0
|
||||
20250429,145800,105377601,1496,1498,1498,1496,32372
|
||||
20250429,145700,56945016,1499,1499,1499,1499,8
|
||||
20250429,145600,56933024,1498,1498,1498,1498,0
|
||||
20250429,145500,56933024,1498,1498,1498,1498,0
|
||||
20250429,145400,56933024,1498,1498,1498,1498,3
|
||||
20250429,145300,56928530,1499,1499,1499,1499,0
|
||||
20250429,145200,56928530,1499,1499,1499,1499,3
|
||||
20250429,145100,56924033,1499,1499,1499,1499,6
|
||||
20250429,145000,56915039,1499,1499,1499,1499,0
|
||||
20250429,144900,56915039,1499,1499,1499,1499,0
|
||||
20250429,144800,56915039,1499,1499,1499,1499,0
|
||||
20250429,144700,56915039,1499,1499,1499,1499,1
|
||||
20250429,144600,56913540,1499,1499,1499,1499,2
|
||||
20250429,144500,56910542,1499,1499,1499,1499,0
|
||||
20250429,144400,56910542,1499,1500,1500,1499,137
|
||||
20250429,144300,56705150,1500,1500,1500,1500,34
|
||||
20250429,144200,56654150,1501,1501,1501,1501,0
|
||||
20250429,144100,56654150,1501,1501,1501,1501,12
|
||||
20250429,144000,56636138,1500,1501,1501,1500,201
|
||||
20250429,143900,56334438,1501,1501,1501,1501,0
|
||||
20250429,143800,56334438,1501,1501,1501,1501,0
|
||||
20250429,143700,56334438,1501,1501,1501,1501,12
|
||||
20250429,143600,56316426,1500,1500,1500,1500,0
|
||||
20250429,143500,56316426,1500,1500,1500,1500,5
|
||||
20250429,143400,56308926,1500,1500,1500,1500,100
|
||||
20250429,143300,56158926,1500,1500,1500,1500,0
|
||||
20250429,143200,56158926,1500,1500,1500,1500,0
|
||||
20250429,143100,56158926,1500,1500,1500,1500,0
|
||||
20250429,143000,56158926,1500,1500,1500,1500,9
|
||||
20250429,142900,56145426,1500,1500,1500,1500,5
|
||||
20250429,142800,56137926,1500,1500,1500,1500,10
|
||||
20250429,142700,56122926,1500,1500,1500,1500,1
|
||||
20250429,142600,56121426,1498,1498,1498,1498,0
|
||||
20250429,142500,56121426,1498,1499,1499,1498,507
|
||||
20250429,142400,55361643,1498,1498,1498,1498,0
|
||||
20250429,142300,55361643,1498,1498,1498,1498,37
|
||||
20250429,142200,55306217,1498,1498,1498,1498,0
|
||||
20250429,142100,55306217,1498,1498,1498,1498,0
|
||||
20250429,142000,55306217,1498,1501,1501,1498,1504
|
||||
20250429,141900,53052670,1500,1500,1500,1500,18
|
||||
20250429,141800,53025670,1500,1500,1500,1500,0
|
||||
20250429,141700,53025670,1500,1500,1500,1500,0
|
||||
20250429,141600,53025670,1500,1500,1500,1500,0
|
||||
20250429,141500,53025670,1500,1500,1500,1500,0
|
||||
20250429,141400,53025670,1500,1500,1500,1500,499
|
||||
20250429,141300,52277170,1500,1500,1500,1500,0
|
||||
20250429,141200,52277170,1500,1500,1500,1500,0
|
||||
20250429,141100,52277170,1500,1500,1500,1500,82
|
||||
20250429,141000,52154170,1500,1500,1500,1500,0
|
||||
20250429,140900,52154170,1500,1500,1500,1500,0
|
||||
20250429,140800,52154170,1500,1500,1500,1500,0
|
||||
20250429,140700,52154170,1500,1500,1500,1500,118
|
||||
20250429,140600,51977170,1500,1500,1500,1500,1407
|
||||
20250429,140500,49866670,1501,1501,1501,1501,0
|
||||
20250429,140400,49866670,1501,1501,1501,1501,0
|
||||
20250429,140300,49866670,1501,1501,1501,1501,0
|
||||
20250429,140200,49866670,1501,1501,1501,1501,0
|
||||
20250429,140100,49866670,1501,1501,1501,1501,0
|
||||
20250429,140000,49866670,1501,1501,1501,1501,1
|
||||
20250429,135900,49865169,1500,1500,1500,1500,0
|
||||
20250429,135800,49865169,1500,1500,1500,1500,0
|
||||
20250429,135700,49865169,1500,1500,1500,1500,0
|
||||
20250429,135600,49865169,1500,1500,1500,1500,570
|
||||
20250429,135500,49010169,1501,1501,1501,1501,0
|
||||
20250429,135400,49010169,1501,1501,1501,1501,0
|
||||
20250429,135300,49010169,1501,1501,1501,1501,1
|
||||
20250429,135200,49008668,1500,1500,1500,1500,0
|
||||
20250429,135100,49008668,1500,1500,1500,1500,0
|
||||
20250429,135000,49008668,1500,1500,1500,1500,555
|
||||
20250429,134900,48176168,1500,1500,1500,1500,84
|
||||
20250429,134800,48050168,1500,1500,1500,1500,0
|
||||
20250429,134700,48050168,1500,1500,1500,1500,1
|
||||
20250429,134600,48048668,1500,1500,1500,1500,0
|
||||
20250429,134500,48048668,1500,1500,1500,1500,0
|
||||
20250429,134400,48048668,1500,1500,1500,1500,0
|
||||
20250429,134300,48048668,1500,1500,1500,1500,83
|
||||
20250429,134200,47924168,1500,1500,1500,1500,0
|
||||
20250429,134100,47924168,1500,1500,1500,1500,0
|
||||
20250429,134000,47924168,1500,1500,1500,1500,36
|
||||
20250429,133900,47870168,1499,1499,1499,1499,0
|
||||
20250429,133800,47870168,1499,1499,1499,1499,0
|
||||
20250429,133700,47870168,1499,1499,1499,1499,0
|
||||
20250429,133600,47870168,1499,1500,1500,1499,800
|
||||
20250429,133500,46670883,1501,1501,1501,1501,0
|
||||
20250429,133400,46670883,1501,1501,1501,1501,0
|
||||
20250429,133300,46670883,1501,1500,1501,1500,6
|
||||
20250429,133200,46661879,1501,1501,1501,1501,24
|
||||
20250429,133100,46625855,1502,1502,1502,1502,0
|
||||
20250429,133000,46625855,1502,1502,1502,1502,0
|
||||
20250429,132900,46625855,1502,1502,1502,1502,0
|
||||
20250429,132800,46625855,1502,1502,1502,1502,2
|
||||
20250429,132700,46622851,1502,1502,1502,1502,0
|
||||
20250429,132600,46622851,1502,1502,1502,1502,0
|
||||
20250429,132500,46622851,1502,1502,1502,1502,0
|
||||
20250429,132400,46622851,1502,1502,1502,1502,1
|
||||
20250429,132300,46621349,1502,1502,1502,1502,2
|
||||
20250429,132200,46618345,1502,1502,1502,1502,0
|
||||
20250429,132100,46618345,1502,1502,1502,1502,67
|
||||
20250429,132000,46517711,1502,1502,1502,1502,0
|
||||
20250429,131900,46517711,1502,1502,1502,1502,1
|
||||
20250429,131800,46516209,1500,1500,1500,1500,0
|
||||
20250429,131700,46516209,1500,1500,1500,1500,161
|
||||
20250429,131600,46274709,1501,1501,1501,1501,0
|
||||
20250429,131500,46274709,1501,1501,1501,1501,0
|
||||
20250429,131400,46274709,1501,1501,1501,1501,200
|
||||
20250429,131300,45974509,1501,1501,1501,1501,0
|
||||
20250429,131200,45974509,1501,1501,1501,1501,88
|
||||
20250429,131100,45842421,1501,1501,1501,1501,0
|
||||
20250429,131000,45842421,1501,1501,1501,1501,10
|
||||
20250429,130900,45827411,1502,1502,1502,1502,0
|
||||
20250429,130800,45827411,1502,1502,1502,1502,0
|
||||
20250429,130700,45827411,1502,1502,1502,1502,0
|
||||
20250429,130600,45827411,1502,1502,1502,1502,101
|
||||
20250429,130500,45675709,1500,1500,1500,1500,0
|
||||
20250429,130400,45675709,1500,1500,1500,1500,0
|
||||
20250429,130300,45675709,1500,1500,1500,1500,4
|
||||
20250429,130200,45669709,1501,1501,1501,1501,2
|
||||
20250429,130100,45666707,1501,1501,1501,1501,1
|
||||
20250429,130000,45665206,1501,1501,1501,1501,0
|
||||
20250429,125900,45665206,1501,1501,1501,1501,0
|
||||
20250429,125800,45665206,1501,1501,1501,1501,2
|
||||
20250429,125700,45662204,1501,1501,1501,1501,0
|
||||
20250429,125600,45662204,1501,1501,1501,1501,0
|
||||
20250429,125500,45662204,1501,1501,1501,1501,0
|
||||
20250429,125400,45662204,1501,1501,1501,1501,0
|
||||
20250429,125300,45662204,1501,1501,1501,1501,1
|
||||
20250429,125200,45660703,1501,1501,1501,1501,0
|
||||
20250429,125100,45660703,1501,1502,1502,1501,13
|
||||
20250429,125000,45641189,1502,1502,1502,1502,0
|
||||
20250429,124900,45641189,1502,1502,1502,1502,8
|
||||
20250429,124800,45629173,1504,1504,1504,1504,0
|
||||
20250429,124700,45629173,1504,1504,1504,1504,18
|
||||
20250429,124600,45602101,1504,1503,1504,1503,20
|
||||
20250429,124500,45572040,1499,1501,1504,1499,1150
|
||||
20250429,124400,43848144,1504,1500,1504,1500,6
|
||||
20250429,124300,43839140,1499,1499,1499,1499,0
|
||||
20250429,124200,43839140,1499,1499,1499,1499,2
|
||||
20250429,124100,43836142,1500,1500,1500,1500,276
|
||||
20250429,124000,43422142,1501,1501,1501,1501,3
|
||||
20250429,123900,43417639,1501,1501,1501,1501,0
|
||||
20250429,123800,43417639,1501,1501,1501,1501,0
|
||||
20250429,123700,43417639,1501,1501,1501,1501,0
|
||||
20250429,123600,43417639,1501,1504,1504,1501,15
|
||||
20250429,123500,43395121,1501,1502,1502,1501,667
|
||||
20250429,123400,42393940,1504,1504,1504,1504,0
|
||||
20250429,123300,42393940,1504,1504,1504,1504,0
|
||||
20250429,123200,42393940,1504,1504,1504,1504,61
|
||||
20250429,123100,42302196,1504,1504,1504,1504,0
|
||||
20250429,123000,42302196,1504,1504,1504,1504,0
|
||||
20250429,122900,42302196,1504,1504,1504,1504,0
|
||||
20250429,122800,42302196,1504,1504,1504,1504,0
|
||||
20250429,122700,42302196,1504,1504,1504,1504,0
|
||||
20250429,122600,42302196,1504,1504,1504,1504,1
|
||||
20250429,122500,42300692,1504,1504,1504,1504,0
|
||||
20250429,122400,42300692,1504,1503,1504,1502,24
|
||||
20250429,122300,42264628,1502,1502,1502,1502,0
|
||||
20250429,122200,42264628,1502,1502,1502,1502,157
|
||||
20250429,122100,42028814,1504,1504,1504,1504,1
|
||||
20250429,122000,42027310,1503,1503,1503,1503,720
|
||||
20250429,121900,40945150,1503,1503,1503,1503,0
|
||||
20250429,121800,40945150,1503,1503,1503,1503,0
|
||||
20250429,121700,40945150,1503,1503,1503,1503,1
|
||||
20250429,121600,40943647,1502,1503,1503,1502,2097
|
||||
20250429,121500,37793595,1504,1504,1504,1504,0
|
||||
20250429,121400,37793595,1504,1504,1504,1504,10
|
||||
20250429,121300,37778555,1504,1504,1504,1504,0
|
||||
20250429,121200,37778555,1504,1504,1504,1504,12
|
||||
20250429,121100,37760507,1504,1504,1504,1504,0
|
||||
20250429,121000,37760507,1504,1504,1504,1504,0
|
||||
20250429,120900,37760507,1504,1504,1504,1504,12
|
||||
20250429,120800,37742459,1504,1504,1504,1504,100
|
||||
20250429,120700,37592059,1504,1504,1504,1504,20
|
||||
20250429,120600,37561979,1504,1504,1504,1504,162
|
||||
20250429,120500,37318331,1504,1504,1504,1504,1
|
||||
20250429,120400,37316827,1503,1503,1503,1503,0
|
||||
20250429,120300,37316827,1503,1503,1503,1503,0
|
||||
20250429,120200,37316827,1503,1503,1503,1503,40
|
||||
20250429,120100,37256707,1503,1503,1503,1503,0
|
||||
20250429,120000,37256707,1503,1503,1503,1503,1
|
||||
20250429,115900,37255204,1503,1503,1503,1503,14
|
||||
20250429,115800,37234162,1503,1503,1503,1502,1082
|
||||
20250429,115700,35608013,1503,1503,1503,1503,91
|
||||
20250429,115600,35471240,1503,1503,1503,1503,0
|
||||
20250429,115500,35471240,1503,1503,1503,1503,1
|
||||
20250429,115400,35469737,1503,1503,1503,1503,3
|
||||
20250429,115300,35465228,1504,1504,1504,1504,0
|
||||
20250429,115200,35465228,1504,1504,1504,1504,0
|
||||
20250429,115100,35465228,1504,1504,1504,1504,0
|
||||
20250429,115000,35465228,1504,1504,1504,1504,1
|
||||
20250429,114900,35463724,1504,1504,1504,1504,12
|
||||
20250429,114800,35445676,1504,1504,1504,1504,1
|
||||
20250429,114700,35444172,1503,1503,1503,1503,1
|
||||
20250429,114600,35442669,1503,1503,1503,1503,0
|
||||
20250429,114500,35442669,1503,1503,1503,1503,0
|
||||
20250429,114400,35442669,1503,1503,1503,1503,66
|
||||
20250429,114300,35343471,1503,1503,1503,1503,0
|
||||
20250429,114200,35343471,1503,1503,1503,1503,12
|
||||
20250429,114100,35325435,1503,1503,1503,1503,0
|
||||
20250429,114000,35325435,1503,1503,1503,1503,0
|
||||
20250429,113900,35325435,1503,1503,1503,1503,799
|
||||
20250429,113800,34124538,1502,1502,1502,1502,0
|
||||
20250429,113700,34124538,1502,1502,1502,1502,0
|
||||
20250429,113600,34124538,1502,1502,1503,1502,98
|
||||
20250429,113500,33977335,1502,1502,1502,1502,0
|
||||
20250429,113400,33977335,1502,1503,1503,1502,20
|
||||
20250429,113300,33947283,1503,1503,1503,1503,0
|
||||
20250429,113200,33947283,1503,1503,1503,1503,3
|
||||
20250429,113100,33942774,1503,1503,1503,1503,0
|
||||
20250429,113000,33942774,1503,1503,1503,1503,0
|
||||
20250429,112900,33942774,1503,1503,1503,1503,0
|
||||
20250429,112800,33942774,1503,1503,1503,1503,12
|
||||
20250429,112700,33924738,1502,1502,1502,1502,30
|
||||
20250429,112600,33879678,1502,1502,1502,1502,127
|
||||
20250429,112500,33688924,1502,1502,1502,1502,0
|
||||
20250429,112400,33688924,1502,1502,1502,1502,0
|
||||
20250429,112300,33688924,1502,1502,1503,1502,364
|
||||
20250429,112200,33142184,1503,1503,1503,1503,0
|
||||
20250429,112100,33142184,1503,1503,1503,1503,0
|
||||
20250429,112000,33142184,1503,1503,1503,1503,1
|
||||
20250429,111900,33140681,1501,1501,1501,1501,20
|
||||
20250429,111800,33110661,1501,1501,1501,1501,0
|
||||
20250429,111700,33110661,1501,1501,1501,1501,0
|
||||
20250429,111600,33110661,1501,1501,1501,1501,0
|
||||
20250429,111500,33110661,1501,1503,1503,1501,48
|
||||
20250429,111400,33038589,1501,1501,1501,1501,100
|
||||
20250429,111300,32888489,1502,1502,1502,1502,0
|
||||
20250429,111200,32888489,1502,1502,1502,1502,0
|
||||
20250429,111100,32888489,1502,1502,1502,1502,926
|
||||
20250429,111000,31497637,1502,1502,1502,1502,0
|
||||
20250429,110900,31497637,1502,1502,1502,1502,7
|
||||
20250429,110800,31487123,1502,1502,1502,1502,12
|
||||
20250429,110700,31469099,1502,1502,1502,1502,3
|
||||
20250429,110600,31464593,1502,1502,1502,1502,0
|
||||
20250429,110500,31464593,1502,1502,1502,1502,13
|
||||
20250429,110400,31445067,1501,1501,1501,1501,34
|
||||
20250429,110300,31394033,1500,1500,1500,1500,0
|
||||
20250429,110200,31394033,1500,1500,1500,1500,0
|
||||
20250429,110100,31394033,1500,1500,1500,1500,0
|
||||
20250429,110000,31394033,1500,1500,1500,1500,489
|
||||
20250429,105900,30660533,1500,1500,1500,1500,369
|
||||
20250429,105800,30107033,1501,1501,1501,1501,0
|
||||
20250429,105700,30107033,1501,1501,1501,1501,5
|
||||
20250429,105600,30099528,1502,1502,1502,1501,688
|
||||
20250429,105500,29066159,1503,1503,1503,1503,0
|
||||
20250429,105400,29066159,1503,1503,1503,1503,14
|
||||
20250429,105300,29045117,1503,1503,1503,1503,0
|
||||
20250429,105200,29045117,1503,1503,1503,1503,0
|
||||
20250429,105100,29045117,1503,1503,1503,1503,12
|
||||
20250429,105000,29027081,1503,1503,1503,1503,0
|
||||
20250429,104900,29027081,1503,1503,1503,1503,1
|
||||
20250429,104800,29025578,1504,1504,1504,1504,0
|
||||
20250429,104700,29025578,1504,1504,1504,1504,0
|
||||
20250429,104600,29025578,1504,1504,1504,1504,0
|
||||
20250429,104500,29025578,1504,1504,1504,1504,139
|
||||
20250429,104400,28816522,1500,1501,1501,1500,1000
|
||||
20250429,104300,27316192,1504,1504,1504,1504,111
|
||||
20250429,104200,27149248,1501,1501,1501,1501,0
|
||||
20250429,104100,27149248,1501,1501,1501,1501,0
|
||||
20250429,104000,27149248,1501,1501,1501,1501,10
|
||||
20250429,103900,27134238,1504,1504,1504,1504,0
|
||||
20250429,103800,27134238,1504,1504,1504,1504,1
|
||||
20250429,103700,27132734,1502,1502,1502,1502,671
|
||||
20250429,103600,26124892,1502,1502,1502,1502,0
|
||||
20250429,103500,26124892,1502,1502,1502,1502,97
|
||||
20250429,103400,25979198,1505,1505,1505,1505,0
|
||||
20250429,103300,25979198,1505,1505,1505,1505,0
|
||||
20250429,103200,25979198,1505,1505,1505,1505,0
|
||||
20250429,103100,25979198,1505,1505,1505,1505,36
|
||||
20250429,103000,25925018,1505,1505,1505,1505,100
|
||||
20250429,102900,25774518,1505,1504,1505,1504,210
|
||||
20250429,102800,25458649,1504,1504,1504,1504,12
|
||||
20250429,102700,25440601,1503,1500,1503,1500,1511
|
||||
20250429,102600,23171824,1500,1499,1500,1496,2310
|
||||
20250429,102500,19709298,1499,1497,1499,1496,143
|
||||
20250429,102400,19495333,1499,1499,1499,1499,0
|
||||
20250429,102300,19495333,1499,1497,1499,1497,81
|
||||
20250429,102200,19373918,1499,1499,1499,1497,22
|
||||
20250429,102100,19340956,1499,1499,1499,1499,0
|
||||
20250429,102000,19340956,1499,1499,1499,1499,0
|
||||
20250429,101900,19340956,1499,1499,1499,1499,1
|
||||
20250429,101800,19339457,1499,1499,1499,1499,0
|
||||
20250429,101700,19339457,1499,1498,1499,1498,114
|
||||
20250429,101600,19168572,1497,1497,1497,1497,1
|
||||
20250429,101500,19167075,1497,1499,1499,1497,6
|
||||
20250429,101400,19158089,1498,1498,1498,1498,28
|
||||
20250429,101300,19116145,1498,1497,1498,1497,70
|
||||
20250429,101200,19011346,1497,1496,1497,1496,29
|
||||
20250429,101100,18967961,1496,1496,1496,1496,178
|
||||
20250429,101000,18701673,1496,1496,1496,1496,122
|
||||
20250429,100900,18519161,1496,1496,1496,1496,0
|
||||
20250429,100800,18519161,1496,1498,1498,1496,19
|
||||
20250429,100700,18490713,1498,1498,1498,1498,0
|
||||
20250429,100600,18490713,1498,1496,1498,1496,7
|
||||
20250429,100500,18480233,1495,1495,1495,1495,74
|
||||
20250429,100400,18369603,1495,1495,1495,1495,195
|
||||
20250429,100300,18078078,1495,1495,1495,1495,23
|
||||
20250429,100200,18043693,1495,1495,1495,1495,102
|
||||
20250429,100100,17891203,1495,1495,1495,1495,18
|
||||
20250429,100000,17864293,1494,1494,1494,1494,0
|
||||
20250429,095900,17864293,1494,1494,1494,1494,493
|
||||
20250429,095800,17127751,1494,1495,1495,1494,62
|
||||
20250429,095700,17035111,1494,1494,1494,1494,137
|
||||
20250429,095600,16830433,1494,1494,1494,1494,11
|
||||
20250429,095500,16813999,1494,1494,1494,1494,0
|
||||
20250429,095400,16813999,1494,1494,1494,1494,20
|
||||
20250429,095300,16784119,1494,1493,1494,1493,24
|
||||
20250429,095200,16748267,1492,1492,1492,1492,0
|
||||
20250429,095100,16748267,1492,1492,1492,1492,0
|
||||
20250429,095000,16748267,1492,1492,1492,1492,0
|
||||
20250429,094900,16748267,1492,1492,1492,1492,39
|
||||
20250429,094800,16690079,1493,1494,1494,1493,46
|
||||
20250429,094700,16621386,1494,1494,1494,1494,0
|
||||
20250429,094600,16621386,1494,1494,1494,1494,0
|
||||
20250429,094500,16621386,1494,1494,1494,1494,112
|
||||
20250429,094400,16454058,1494,1494,1494,1494,249
|
||||
20250429,094300,16082052,1494,1495,1495,1494,15
|
||||
20250429,094200,16059641,1494,1495,1495,1494,16
|
||||
20250429,094100,16035732,1495,1495,1495,1495,3
|
||||
20250429,094000,16031247,1495,1500,1500,1495,3202
|
||||
20250429,093900,11240881,1499,1499,1499,1499,177
|
||||
20250429,093800,10975558,1499,1499,1499,1499,138
|
||||
20250429,093700,10768696,1500,1499,1500,1499,84
|
||||
20250429,093600,10642774,1500,1500,1500,1500,33
|
||||
20250429,093500,10593274,1500,1500,1500,1500,3
|
||||
20250429,093400,10588774,1500,1500,1500,1500,36
|
||||
20250429,093300,10534774,1500,1500,1500,1500,7
|
||||
20250429,093200,10524274,1500,1499,1500,1499,43
|
||||
20250429,093100,10459779,1498,1498,1498,1498,300
|
||||
20250429,093000,10010379,1500,1500,1500,1500,7
|
||||
20250429,092900,9999879,1500,1497,1500,1497,20
|
||||
20250429,092800,9969892,1496,1496,1496,1496,0
|
||||
20250429,092700,9969892,1496,1499,1499,1496,301
|
||||
20250429,092600,9519593,1496,1496,1496,1496,1899
|
||||
20250429,092500,6678689,1500,1498,1500,1498,66
|
||||
20250429,092400,6579744,1497,1496,1497,1496,61
|
||||
20250429,092300,6488475,1496,1496,1496,1496,0
|
||||
20250429,092200,6488475,1496,1497,1497,1496,195
|
||||
20250429,092100,6196605,1499,1499,1499,1499,2
|
||||
20250429,092000,6193607,1496,1499,1499,1496,38
|
||||
20250429,091900,6136756,1499,1496,1499,1496,180
|
||||
20250429,091800,5867239,1495,1495,1495,1495,58
|
||||
20250429,091700,5780529,1495,1495,1495,1495,1
|
||||
20250429,091600,5779034,1495,1495,1495,1495,101
|
||||
20250429,091500,5628039,1495,1492,1495,1490,1000
|
||||
20250429,091400,4134613,1495,1495,1495,1495,0
|
||||
20250429,091300,4134613,1495,1499,1499,1495,97
|
||||
20250429,091200,3989561,1499,1497,1499,1497,22
|
||||
20250429,091100,3956591,1497,1497,1497,1496,34
|
||||
20250429,091000,3905699,1503,1496,1503,1496,58
|
||||
20250429,090900,3818648,1495,1495,1495,1495,2
|
||||
20250429,090800,3815658,1498,1498,1498,1498,0
|
||||
20250429,090700,3815658,1498,1498,1498,1498,0
|
||||
20250429,090600,3815658,1498,1493,1498,1492,543
|
||||
20250429,090500,3004821,1493,1497,1497,1493,100
|
||||
20250429,090400,2855405,1496,1495,1496,1495,6
|
||||
20250429,090300,2846430,1495,1493,1495,1493,71
|
||||
20250429,090200,2740413,1498,1498,1498,1498,1
|
||||
20250429,090100,2738915,1498,1492,1498,1492,3
|
||||
20250429,090000,2734433,1492,1491,1492,1480,1837
|
||||
|
Reference in New Issue
Block a user