Update 2025-04-29 2740 candle_min
This commit is contained in:
562
001750/min/candle-20250429.csv
Normal file
562
001750/min/candle-20250429.csv
Normal file
@@ -0,0 +1,562 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,182000,163412930,13260,13260,13260,13260,887
|
||||
20250429,181900,163412930,13260,13260,13260,13260,0
|
||||
20250429,181800,163412930,13260,13260,13260,13260,0
|
||||
20250429,181700,163412930,13260,13260,13260,13260,0
|
||||
20250429,181600,163412930,13260,13260,13260,13260,0
|
||||
20250429,181500,163412930,13260,13260,13260,13260,0
|
||||
20250429,181400,163412930,13260,13260,13260,13260,0
|
||||
20250429,181300,163412930,13260,13260,13260,13260,0
|
||||
20250429,181200,163412930,13260,13260,13260,13260,0
|
||||
20250429,181100,163412930,13260,13260,13260,13260,0
|
||||
20250429,181000,163412930,13260,13260,13260,13260,0
|
||||
20250429,180900,163412930,13260,13260,13260,13260,0
|
||||
20250429,180800,163412930,13260,13260,13260,13260,0
|
||||
20250429,180700,163412930,13260,13260,13260,13260,0
|
||||
20250429,180600,163412930,13260,13260,13260,13260,0
|
||||
20250429,180500,163412930,13260,13260,13260,13260,0
|
||||
20250429,180400,163412930,13260,13260,13260,13260,0
|
||||
20250429,180300,163412930,13260,13260,13260,13260,0
|
||||
20250429,180200,163412930,13260,13260,13260,13260,0
|
||||
20250429,180100,163412930,13260,13260,13260,13260,0
|
||||
20250429,180000,163412930,13260,13260,13260,13260,0
|
||||
20250429,175900,163412930,13260,13260,13260,13260,0
|
||||
20250429,175800,163412930,13260,13260,13260,13260,0
|
||||
20250429,175700,163412930,13260,13260,13260,13260,0
|
||||
20250429,175600,163412930,13260,13260,13260,13260,0
|
||||
20250429,175500,163412930,13260,13260,13260,13260,0
|
||||
20250429,175400,163412930,13260,13260,13260,13260,0
|
||||
20250429,175300,163412930,13260,13260,13260,13260,0
|
||||
20250429,175200,163412930,13260,13260,13260,13260,0
|
||||
20250429,175100,163412930,13260,13260,13260,13260,0
|
||||
20250429,175000,163412930,13260,13260,13260,13260,887
|
||||
20250429,174900,163412930,13260,13260,13260,13260,0
|
||||
20250429,174800,163412930,13260,13260,13260,13260,0
|
||||
20250429,174700,163412930,13260,13260,13260,13260,0
|
||||
20250429,174600,163412930,13260,13260,13260,13260,0
|
||||
20250429,174500,163412930,13260,13260,13260,13260,0
|
||||
20250429,174400,163412930,13260,13260,13260,13260,0
|
||||
20250429,174300,163412930,13260,13260,13260,13260,0
|
||||
20250429,174200,163412930,13260,13260,13260,13260,0
|
||||
20250429,174100,163412930,13260,13260,13260,13260,0
|
||||
20250429,174000,163412930,13260,13260,13260,13260,0
|
||||
20250429,173900,163412930,13260,13260,13260,13260,0
|
||||
20250429,173800,163412930,13260,13260,13260,13260,0
|
||||
20250429,173700,163412930,13260,13260,13260,13260,0
|
||||
20250429,173600,163412930,13260,13260,13260,13260,0
|
||||
20250429,173500,163412930,13260,13260,13260,13260,0
|
||||
20250429,173400,163412930,13260,13260,13260,13260,0
|
||||
20250429,173300,163412930,13260,13260,13260,13260,0
|
||||
20250429,173200,163412930,13260,13260,13260,13260,0
|
||||
20250429,173100,163412930,13260,13260,13260,13260,0
|
||||
20250429,173000,163412930,13260,13260,13260,13260,0
|
||||
20250429,172900,163412930,13260,13260,13260,13260,0
|
||||
20250429,172800,163412930,13260,13260,13260,13260,0
|
||||
20250429,172700,163412930,13260,13260,13260,13260,0
|
||||
20250429,172600,163412930,13260,13260,13260,13260,0
|
||||
20250429,172500,163412930,13260,13260,13260,13260,0
|
||||
20250429,172400,163412930,13260,13260,13260,13260,0
|
||||
20250429,172300,163412930,13260,13260,13260,13260,0
|
||||
20250429,172200,163412930,13260,13260,13260,13260,0
|
||||
20250429,172100,163412930,13260,13260,13260,13260,0
|
||||
20250429,172000,163412930,13260,13260,13260,13260,887
|
||||
20250429,171900,163412930,13260,13260,13260,13260,0
|
||||
20250429,171800,163412930,13260,13260,13260,13260,0
|
||||
20250429,171700,163412930,13260,13260,13260,13260,0
|
||||
20250429,171600,163412930,13260,13260,13260,13260,0
|
||||
20250429,171500,163412930,13260,13260,13260,13260,0
|
||||
20250429,171400,163412930,13260,13260,13260,13260,0
|
||||
20250429,171300,163412930,13260,13260,13260,13260,0
|
||||
20250429,171200,163412930,13260,13260,13260,13260,0
|
||||
20250429,171100,163412930,13260,13260,13260,13260,0
|
||||
20250429,171000,163412930,13260,13260,13260,13260,0
|
||||
20250429,170900,163412930,13260,13260,13260,13260,0
|
||||
20250429,170800,163412930,13260,13260,13260,13260,0
|
||||
20250429,170700,163412930,13260,13260,13260,13260,0
|
||||
20250429,170600,163412930,13260,13260,13260,13260,0
|
||||
20250429,170500,163412930,13260,13260,13260,13260,0
|
||||
20250429,170400,163412930,13260,13260,13260,13260,0
|
||||
20250429,170300,163412930,13260,13260,13260,13260,0
|
||||
20250429,170200,163412930,13260,13260,13260,13260,0
|
||||
20250429,170100,163412930,13260,13260,13260,13260,0
|
||||
20250429,170000,163412930,13260,13260,13260,13260,0
|
||||
20250429,165900,163412930,13260,13260,13260,13260,0
|
||||
20250429,165800,163412930,13260,13260,13260,13260,0
|
||||
20250429,165700,163412930,13260,13260,13260,13260,0
|
||||
20250429,165600,163412930,13260,13260,13260,13260,0
|
||||
20250429,165500,163412930,13260,13260,13260,13260,0
|
||||
20250429,165400,163412930,13260,13260,13260,13260,0
|
||||
20250429,165300,163412930,13260,13260,13260,13260,0
|
||||
20250429,165200,163412930,13260,13260,13260,13260,0
|
||||
20250429,165100,163412930,13260,13260,13260,13260,0
|
||||
20250429,165000,163412930,13260,13260,13260,13260,887
|
||||
20250429,164900,163412930,13260,13260,13260,13260,0
|
||||
20250429,164800,163412930,13260,13260,13260,13260,0
|
||||
20250429,164700,163412930,13260,13260,13260,13260,0
|
||||
20250429,164600,163412930,13260,13260,13260,13260,0
|
||||
20250429,164500,163412930,13260,13260,13260,13260,0
|
||||
20250429,164400,163412930,13260,13260,13260,13260,0
|
||||
20250429,164300,163412930,13260,13260,13260,13260,0
|
||||
20250429,164200,163412930,13260,13260,13260,13260,0
|
||||
20250429,164100,163412930,13260,13260,13260,13260,0
|
||||
20250429,164000,163412930,13260,13260,13260,13260,0
|
||||
20250429,163900,163412930,13260,13260,13260,13260,0
|
||||
20250429,163800,163412930,13260,13260,13260,13260,0
|
||||
20250429,163700,163412930,13260,13260,13260,13260,0
|
||||
20250429,163600,163412930,13260,13260,13260,13260,0
|
||||
20250429,163500,163412930,13260,13260,13260,13260,0
|
||||
20250429,163400,163412930,13260,13260,13260,13260,0
|
||||
20250429,163300,163412930,13260,13260,13260,13260,0
|
||||
20250429,163200,163412930,13260,13260,13260,13260,0
|
||||
20250429,163100,163412930,13260,13260,13260,13260,0
|
||||
20250429,163000,163412930,13260,13260,13260,13260,0
|
||||
20250429,162900,163412930,13260,13260,13260,13260,0
|
||||
20250429,162800,163412930,13260,13260,13260,13260,0
|
||||
20250429,162700,163412930,13260,13260,13260,13260,0
|
||||
20250429,162600,163412930,13260,13260,13260,13260,0
|
||||
20250429,162500,163412930,13260,13260,13260,13260,0
|
||||
20250429,162400,163412930,13260,13260,13260,13260,0
|
||||
20250429,162300,163412930,13260,13260,13260,13260,0
|
||||
20250429,162200,163412930,13260,13260,13260,13260,0
|
||||
20250429,162100,163412930,13260,13260,13260,13260,0
|
||||
20250429,162000,163412930,13260,13260,13260,13260,887
|
||||
20250429,161900,163412930,13260,13260,13260,13260,0
|
||||
20250429,161800,163412930,13260,13260,13260,13260,0
|
||||
20250429,161700,163412930,13260,13260,13260,13260,0
|
||||
20250429,161600,163412930,13260,13260,13260,13260,0
|
||||
20250429,161500,163412930,13260,13260,13260,13260,0
|
||||
20250429,161400,163412930,13260,13260,13260,13260,0
|
||||
20250429,161300,163412930,13260,13260,13260,13260,0
|
||||
20250429,161200,163412930,13260,13260,13260,13260,0
|
||||
20250429,161100,163412930,13260,13260,13260,13260,0
|
||||
20250429,161000,163412930,13260,13260,13260,13260,0
|
||||
20250429,160900,163412930,13260,13260,13260,13260,0
|
||||
20250429,160800,163412930,13260,13260,13260,13260,0
|
||||
20250429,160700,163412930,13260,13260,13260,13260,0
|
||||
20250429,160600,163412930,13260,13260,13260,13260,0
|
||||
20250429,160500,163412930,13260,13260,13260,13260,0
|
||||
20250429,160400,163412930,13260,13260,13260,13260,0
|
||||
20250429,160300,163412930,13260,13260,13260,13260,0
|
||||
20250429,160200,163412930,13260,13260,13260,13260,0
|
||||
20250429,160100,163412930,13260,13260,13260,13260,0
|
||||
20250429,160000,163412930,13260,13260,13260,13260,0
|
||||
20250429,155900,163412930,13260,13260,13260,13260,0
|
||||
20250429,155800,163412930,13260,13260,13260,13260,0
|
||||
20250429,155700,163412930,13260,13260,13260,13260,0
|
||||
20250429,155600,163412930,13260,13260,13260,13260,0
|
||||
20250429,155500,163412930,13260,13260,13260,13260,0
|
||||
20250429,155400,163412930,13260,13260,13260,13260,0
|
||||
20250429,155300,163412930,13260,13260,13260,13260,0
|
||||
20250429,155200,163412930,13260,13260,13260,13260,0
|
||||
20250429,155100,163412930,13260,13260,13260,13260,0
|
||||
20250429,155000,163412930,13260,13260,13260,13260,887
|
||||
20250429,154900,163412930,13260,13260,13260,13260,0
|
||||
20250429,154800,163412930,13260,13260,13260,13260,0
|
||||
20250429,154700,163412930,13260,13260,13260,13260,0
|
||||
20250429,154600,163412930,13260,13260,13260,13260,0
|
||||
20250429,154500,163412930,13260,13260,13260,13260,0
|
||||
20250429,154400,163412930,13260,13260,13260,13260,0
|
||||
20250429,154300,163412930,13260,13260,13260,13260,0
|
||||
20250429,154200,163412930,13260,13260,13260,13260,0
|
||||
20250429,154100,163412930,13260,13260,13260,13260,0
|
||||
20250429,154000,163412930,13260,13260,13260,13260,0
|
||||
20250429,153900,163412930,13260,13260,13260,13260,0
|
||||
20250429,153800,163412930,13260,13260,13260,13260,0
|
||||
20250429,153700,163412930,13260,13260,13260,13260,0
|
||||
20250429,153600,163412930,13260,13260,13260,13260,0
|
||||
20250429,153500,163412930,13260,13260,13260,13260,0
|
||||
20250429,153400,163412930,13260,13260,13260,13260,0
|
||||
20250429,153300,163412930,13260,13260,13260,13260,0
|
||||
20250429,153200,163412930,13260,13260,13260,13260,0
|
||||
20250429,153100,163412930,13260,13260,13260,13260,0
|
||||
20250429,153000,163412930,13260,13260,13260,13260,887
|
||||
20250429,152900,151651310,13220,13220,13220,13220,0
|
||||
20250429,152800,151651310,13220,13220,13220,13220,0
|
||||
20250429,152700,151651310,13220,13220,13220,13220,0
|
||||
20250429,152600,151651310,13220,13220,13220,13220,0
|
||||
20250429,152500,151651310,13220,13220,13220,13220,0
|
||||
20250429,152400,151651310,13220,13220,13220,13220,0
|
||||
20250429,152300,151651310,13220,13220,13220,13220,0
|
||||
20250429,152200,151651310,13220,13220,13220,13220,0
|
||||
20250429,152100,151651310,13220,13220,13220,13220,0
|
||||
20250429,152000,151651310,13220,13220,13220,13220,0
|
||||
20250429,151900,151651310,13220,13210,13220,13210,188
|
||||
20250429,151800,149167130,13190,13190,13190,13190,19
|
||||
20250429,151700,148916520,13200,13200,13200,13200,0
|
||||
20250429,151600,148916520,13200,13200,13210,13200,160
|
||||
20250429,151500,146804340,13200,13200,13200,13200,266
|
||||
20250429,151400,143293140,13200,13190,13200,13190,507
|
||||
20250429,151300,136600810,13200,13190,13210,13190,614
|
||||
20250429,151200,128495230,13160,13160,13160,13160,0
|
||||
20250429,151100,128495230,13160,13160,13160,13160,0
|
||||
20250429,151000,128495230,13160,13160,13160,13160,1
|
||||
20250429,150900,128482070,13160,13180,13180,13160,320
|
||||
20250429,150800,124264550,13200,13200,13200,13200,10
|
||||
20250429,150700,124132550,13210,13210,13210,13210,58
|
||||
20250429,150600,123366370,13210,13210,13220,13200,292
|
||||
20250429,150500,119508370,13210,13210,13210,13210,0
|
||||
20250429,150400,119508370,13210,13200,13210,13200,64
|
||||
20250429,150300,118662940,13200,13200,13200,13200,7
|
||||
20250429,150200,118570540,13210,13200,13210,13200,111
|
||||
20250429,150100,117104500,13210,13210,13210,13210,0
|
||||
20250429,150000,117104500,13210,13210,13210,13210,4
|
||||
20250429,145900,117051660,13210,13200,13210,13200,11
|
||||
20250429,145800,116906440,13200,13200,13200,13200,0
|
||||
20250429,145700,116906440,13200,13200,13200,13200,0
|
||||
20250429,145600,116906440,13200,13190,13200,13190,96
|
||||
20250429,145500,115639410,13160,13160,13160,13160,0
|
||||
20250429,145400,115639410,13160,13160,13160,13160,0
|
||||
20250429,145300,115639410,13160,13160,13160,13160,0
|
||||
20250429,145200,115639410,13160,13160,13160,13160,0
|
||||
20250429,145100,115639410,13160,13160,13160,13160,0
|
||||
20250429,145000,115639410,13160,13160,13160,13160,0
|
||||
20250429,144900,115639410,13160,13160,13160,13160,8
|
||||
20250429,144800,115534130,13160,13160,13160,13160,0
|
||||
20250429,144700,115534130,13160,13170,13170,13160,5
|
||||
20250429,144600,115468300,13160,13160,13160,13160,45
|
||||
20250429,144500,114876100,13160,13160,13160,13160,15
|
||||
20250429,144400,114678700,13150,13150,13150,13150,0
|
||||
20250429,144300,114678700,13150,13150,13150,13150,0
|
||||
20250429,144200,114678700,13150,13150,13150,13150,0
|
||||
20250429,144100,114678700,13150,13150,13150,13150,0
|
||||
20250429,144000,114678700,13150,13150,13150,13150,0
|
||||
20250429,143900,114678700,13150,13200,13200,13150,82
|
||||
20250429,143800,113598630,13200,13200,13200,13200,18
|
||||
20250429,143700,113361030,13200,13200,13200,13200,77
|
||||
20250429,143600,112344630,13190,13190,13190,13190,33
|
||||
20250429,143500,111909360,13200,13200,13200,13200,0
|
||||
20250429,143400,111909360,13200,13200,13200,13200,0
|
||||
20250429,143300,111909360,13200,13200,13200,13200,0
|
||||
20250429,143200,111909360,13200,13200,13200,13200,0
|
||||
20250429,143100,111909360,13200,13200,13200,13200,0
|
||||
20250429,143000,111909360,13200,13200,13200,13200,0
|
||||
20250429,142900,111909360,13200,13200,13200,13200,19
|
||||
20250429,142800,111658560,13200,13200,13200,13200,0
|
||||
20250429,142700,111658560,13200,13200,13200,13200,0
|
||||
20250429,142600,111658560,13200,13200,13200,13200,0
|
||||
20250429,142500,111658560,13200,13200,13200,13200,32
|
||||
20250429,142400,111236160,13200,13200,13200,13200,1
|
||||
20250429,142300,111222960,13170,13220,13220,13170,429
|
||||
20250429,142200,105551630,13220,13220,13220,13220,22
|
||||
20250429,142100,105260790,13220,13210,13220,13210,504
|
||||
20250429,142000,98597970,13200,13200,13200,13200,2
|
||||
20250429,141900,98571570,13200,13200,13200,13200,0
|
||||
20250429,141800,98571570,13200,13200,13200,13200,0
|
||||
20250429,141700,98571570,13200,13200,13200,13200,20
|
||||
20250429,141600,98307570,13180,13180,13180,13180,0
|
||||
20250429,141500,98307570,13180,13180,13180,13180,0
|
||||
20250429,141400,98307570,13180,13180,13180,13180,18
|
||||
20250429,141300,98070330,13180,13180,13180,13180,0
|
||||
20250429,141200,98070330,13180,13190,13190,13180,496
|
||||
20250429,141100,91529070,13180,13180,13180,13180,33
|
||||
20250429,141000,91094130,13180,13180,13180,13180,4
|
||||
20250429,140900,91041410,13180,13180,13180,13180,2
|
||||
20250429,140800,91015050,13170,13170,13170,13170,10
|
||||
20250429,140700,90883350,13190,13190,13190,13190,0
|
||||
20250429,140600,90883350,13190,13170,13190,13170,147
|
||||
20250429,140500,88947320,13180,13180,13180,13180,10
|
||||
20250429,140400,88815520,13180,13190,13190,13180,97
|
||||
20250429,140300,87536910,13190,13190,13190,13190,0
|
||||
20250429,140200,87536910,13190,13190,13190,13190,0
|
||||
20250429,140100,87536910,13190,13190,13190,13190,0
|
||||
20250429,140000,87536910,13190,13190,13190,13190,0
|
||||
20250429,135900,87536910,13190,13190,13190,13190,0
|
||||
20250429,135800,87536910,13190,13190,13190,13190,0
|
||||
20250429,135700,87536910,13190,13190,13190,13190,0
|
||||
20250429,135600,87536910,13190,13190,13190,13190,0
|
||||
20250429,135500,87536910,13190,13190,13190,13190,0
|
||||
20250429,135400,87536910,13190,13190,13190,13190,0
|
||||
20250429,135300,87536910,13190,13190,13190,13190,0
|
||||
20250429,135200,87536910,13190,13190,13190,13190,0
|
||||
20250429,135100,87536910,13190,13190,13190,13190,1
|
||||
20250429,135000,87523720,13190,13190,13190,13190,1
|
||||
20250429,134900,87510530,13210,13210,13210,13210,0
|
||||
20250429,134800,87510530,13210,13210,13210,13210,0
|
||||
20250429,134700,87510530,13210,13210,13210,13210,0
|
||||
20250429,134600,87510530,13210,13180,13210,13180,30
|
||||
20250429,134500,87114720,13170,13170,13170,13170,0
|
||||
20250429,134400,87114720,13170,13170,13170,13170,0
|
||||
20250429,134300,87114720,13170,13170,13170,13170,30
|
||||
20250429,134200,86719620,13170,13170,13170,13170,50
|
||||
20250429,134100,86061120,13170,13170,13170,13170,65
|
||||
20250429,134000,85205070,13170,13170,13170,13170,0
|
||||
20250429,133900,85205070,13170,13170,13170,13170,0
|
||||
20250429,133800,85205070,13170,13170,13170,13170,51
|
||||
20250429,133700,84533400,13170,13170,13170,13170,311
|
||||
20250429,133600,80437530,13190,13190,13190,13190,4
|
||||
20250429,133500,80384770,13170,13170,13170,13170,5
|
||||
20250429,133400,80318920,13160,13160,13160,13160,0
|
||||
20250429,133300,80318920,13160,13160,13160,13160,0
|
||||
20250429,133200,80318920,13160,13170,13170,13160,7
|
||||
20250429,133100,80226790,13190,13190,13190,13190,0
|
||||
20250429,133000,80226790,13190,13190,13190,13190,0
|
||||
20250429,132900,80226790,13190,13190,13190,13190,0
|
||||
20250429,132800,80226790,13190,13190,13190,13190,0
|
||||
20250429,132700,80226790,13190,13190,13190,13190,0
|
||||
20250429,132600,80226790,13190,13190,13190,13190,0
|
||||
20250429,132500,80226790,13190,13190,13190,13190,0
|
||||
20250429,132400,80226790,13190,13190,13190,13190,10
|
||||
20250429,132300,80094890,13190,13190,13190,13190,0
|
||||
20250429,132200,80094890,13190,13190,13190,13190,0
|
||||
20250429,132100,80094890,13190,13190,13190,13190,0
|
||||
20250429,132000,80094890,13190,13190,13190,13190,0
|
||||
20250429,131900,80094890,13190,13190,13190,13190,2
|
||||
20250429,131800,80068510,13170,13170,13170,13170,0
|
||||
20250429,131700,80068510,13170,13170,13170,13170,9
|
||||
20250429,131600,79949980,13160,13160,13160,13160,0
|
||||
20250429,131500,79949980,13160,13160,13160,13160,0
|
||||
20250429,131400,79949980,13160,13160,13160,13160,31
|
||||
20250429,131300,79542020,13150,13150,13150,13150,0
|
||||
20250429,131200,79542020,13150,13150,13150,13150,0
|
||||
20250429,131100,79542020,13150,13150,13150,13150,0
|
||||
20250429,131000,79542020,13150,13150,13150,13150,0
|
||||
20250429,130900,79542020,13150,13150,13150,13150,0
|
||||
20250429,130800,79542020,13150,13150,13150,13150,0
|
||||
20250429,130700,79542020,13150,13150,13150,13150,0
|
||||
20250429,130600,79542020,13150,13150,13150,13150,0
|
||||
20250429,130500,79542020,13150,13160,13160,13150,49
|
||||
20250429,130400,78897210,13160,13160,13160,13160,27
|
||||
20250429,130300,78541890,13190,13190,13190,13190,1
|
||||
20250429,130200,78528700,13160,13160,13160,13160,0
|
||||
20250429,130100,78528700,13160,13160,13160,13160,0
|
||||
20250429,130000,78528700,13160,13160,13160,13160,0
|
||||
20250429,125900,78528700,13160,13160,13160,13160,0
|
||||
20250429,125800,78528700,13160,13160,13160,13160,0
|
||||
20250429,125700,78528700,13160,13160,13160,13160,0
|
||||
20250429,125600,78528700,13160,13160,13160,13160,0
|
||||
20250429,125500,78528700,13160,13160,13160,13160,0
|
||||
20250429,125400,78528700,13160,13160,13160,13160,36
|
||||
20250429,125300,78054940,13160,13160,13160,13160,0
|
||||
20250429,125200,78054940,13160,13160,13160,13160,0
|
||||
20250429,125100,78054940,13160,13160,13160,13160,0
|
||||
20250429,125000,78054940,13160,13160,13160,13160,0
|
||||
20250429,124900,78054940,13160,13160,13160,13160,2
|
||||
20250429,124800,78028620,13170,13170,13170,13170,0
|
||||
20250429,124700,78028620,13170,13170,13170,13170,7
|
||||
20250429,124600,77936430,13170,13170,13170,13170,0
|
||||
20250429,124500,77936430,13170,13170,13170,13170,0
|
||||
20250429,124400,77936430,13170,13170,13170,13170,0
|
||||
20250429,124300,77936430,13170,13170,13170,13170,0
|
||||
20250429,124200,77936430,13170,13170,13170,13170,0
|
||||
20250429,124100,77936430,13170,13170,13170,13170,0
|
||||
20250429,124000,77936430,13170,13170,13170,13170,0
|
||||
20250429,123900,77936430,13170,13170,13170,13170,6
|
||||
20250429,123800,77857410,13160,13160,13160,13160,0
|
||||
20250429,123700,77857410,13160,13160,13160,13160,0
|
||||
20250429,123600,77857410,13160,13160,13160,13160,0
|
||||
20250429,123500,77857410,13160,13160,13160,13160,0
|
||||
20250429,123400,77857410,13160,13160,13160,13160,0
|
||||
20250429,123300,77857410,13160,13160,13160,13160,68
|
||||
20250429,123200,76962530,13170,13170,13170,13170,4
|
||||
20250429,123100,76909850,13170,13180,13180,13170,5
|
||||
20250429,123000,76843980,13220,13220,13220,13220,0
|
||||
20250429,122900,76843980,13220,13220,13220,13220,0
|
||||
20250429,122800,76843980,13220,13220,13220,13220,0
|
||||
20250429,122700,76843980,13220,13220,13220,13220,0
|
||||
20250429,122600,76843980,13220,13220,13220,13220,0
|
||||
20250429,122500,76843980,13220,13220,13220,13220,0
|
||||
20250429,122400,76843980,13220,13190,13220,13190,100
|
||||
20250429,122300,75522660,13180,13180,13180,13180,0
|
||||
20250429,122200,75522660,13180,13180,13180,13180,0
|
||||
20250429,122100,75522660,13180,13170,13180,13140,261
|
||||
20250429,122000,72085390,13180,13180,13180,13180,0
|
||||
20250429,121900,72085390,13180,13180,13180,13180,0
|
||||
20250429,121800,72085390,13180,13180,13180,13180,2
|
||||
20250429,121700,72059030,13170,13170,13170,13170,0
|
||||
20250429,121600,72059030,13170,13170,13170,13170,2
|
||||
20250429,121500,72032690,13180,13170,13180,13170,21
|
||||
20250429,121400,71756110,13170,13170,13170,13170,1
|
||||
20250429,121300,71742940,13190,13190,13190,13190,0
|
||||
20250429,121200,71742940,13190,13190,13190,13190,0
|
||||
20250429,121100,71742940,13190,13190,13190,13190,17
|
||||
20250429,121000,71518710,13160,13160,13160,13160,0
|
||||
20250429,120900,71518710,13160,13160,13160,13160,0
|
||||
20250429,120800,71518710,13160,13180,13180,13160,226
|
||||
20250429,120700,68542510,13180,13180,13180,13180,0
|
||||
20250429,120600,68542510,13180,13180,13180,13180,0
|
||||
20250429,120500,68542510,13180,13180,13180,13180,0
|
||||
20250429,120400,68542510,13180,13180,13180,13180,0
|
||||
20250429,120300,68542510,13180,13180,13180,13180,0
|
||||
20250429,120200,68542510,13180,13180,13180,13180,0
|
||||
20250429,120100,68542510,13180,13180,13180,13180,10
|
||||
20250429,120000,68410710,13180,13180,13180,13180,0
|
||||
20250429,115900,68410710,13180,13180,13180,13180,1
|
||||
20250429,115800,68397530,13210,13210,13210,13210,0
|
||||
20250429,115700,68397530,13210,13210,13210,13210,0
|
||||
20250429,115600,68397530,13210,13210,13210,13210,104
|
||||
20250429,115500,67023690,13210,13210,13210,13210,0
|
||||
20250429,115400,67023690,13210,13210,13210,13210,0
|
||||
20250429,115300,67023690,13210,13210,13210,13210,4
|
||||
20250429,115200,66970850,13190,13200,13200,13190,88
|
||||
20250429,115100,65809440,13200,13200,13200,13200,0
|
||||
20250429,115000,65809440,13200,13200,13200,13200,0
|
||||
20250429,114900,65809440,13200,13210,13210,13200,82
|
||||
20250429,114800,64726240,13220,13230,13230,13220,80
|
||||
20250429,114700,63668570,13230,13240,13240,13230,50
|
||||
20250429,114600,63006840,13220,13220,13220,13220,80
|
||||
20250429,114500,61949240,13240,13240,13240,13240,0
|
||||
20250429,114400,61949240,13240,13240,13240,13240,0
|
||||
20250429,114300,61949240,13240,13230,13240,13230,100
|
||||
20250429,114200,60625280,13220,13220,13230,13220,22
|
||||
20250429,114100,60334390,13210,13210,13210,13210,0
|
||||
20250429,114000,60334390,13210,13210,13210,13210,0
|
||||
20250429,113900,60334390,13210,13210,13210,13210,0
|
||||
20250429,113800,60334390,13210,13210,13210,13210,0
|
||||
20250429,113700,60334390,13210,13210,13210,13210,0
|
||||
20250429,113600,60334390,13210,13210,13210,13210,0
|
||||
20250429,113500,60334390,13210,13210,13210,13210,0
|
||||
20250429,113400,60334390,13210,13210,13210,13210,0
|
||||
20250429,113300,60334390,13210,13210,13210,13210,0
|
||||
20250429,113200,60334390,13210,13210,13210,13210,0
|
||||
20250429,113100,60334390,13210,13210,13210,13210,0
|
||||
20250429,113000,60334390,13210,13210,13210,13210,0
|
||||
20250429,112900,60334390,13210,13210,13210,13210,0
|
||||
20250429,112800,60334390,13210,13220,13220,13210,38
|
||||
20250429,112700,59832400,13220,13220,13220,13220,0
|
||||
20250429,112600,59832400,13220,13220,13220,13220,0
|
||||
20250429,112500,59832400,13220,13220,13220,13220,0
|
||||
20250429,112400,59832400,13220,13180,13220,13180,6
|
||||
20250429,112300,59753120,13200,13200,13200,13200,0
|
||||
20250429,112200,59753120,13200,13200,13200,13200,0
|
||||
20250429,112100,59753120,13200,13200,13200,13200,0
|
||||
20250429,112000,59753120,13200,13230,13230,13200,302
|
||||
20250429,111900,55765500,13230,13230,13230,13230,0
|
||||
20250429,111800,55765500,13230,13230,13230,13230,6
|
||||
20250429,111700,55686120,13220,13220,13220,13220,0
|
||||
20250429,111600,55686120,13220,13220,13220,13220,6
|
||||
20250429,111500,55606800,13240,13240,13240,13240,0
|
||||
20250429,111400,55606800,13240,13240,13240,13240,0
|
||||
20250429,111300,55606800,13240,13240,13240,13240,0
|
||||
20250429,111200,55606800,13240,13240,13240,13240,0
|
||||
20250429,111100,55606800,13240,13240,13240,13240,0
|
||||
20250429,111000,55606800,13240,13240,13240,13240,31
|
||||
20250429,110900,55196360,13240,13240,13240,13240,0
|
||||
20250429,110800,55196360,13240,13240,13240,13240,0
|
||||
20250429,110700,55196360,13240,13240,13240,13240,0
|
||||
20250429,110600,55196360,13240,13240,13240,13240,0
|
||||
20250429,110500,55196360,13240,13240,13240,13240,0
|
||||
20250429,110400,55196360,13240,13240,13240,13240,29
|
||||
20250429,110300,54812400,13230,13230,13230,13230,0
|
||||
20250429,110200,54812400,13230,13230,13230,13230,28
|
||||
20250429,110100,54441960,13230,13230,13230,13230,0
|
||||
20250429,110000,54441960,13230,13230,13230,13230,1
|
||||
20250429,105900,54428730,13200,13230,13230,13200,4
|
||||
20250429,105800,54375870,13220,13220,13220,13220,0
|
||||
20250429,105700,54375870,13220,13220,13220,13220,60
|
||||
20250429,105600,53582670,13210,13190,13210,13190,108
|
||||
20250429,105500,52157010,13180,13180,13180,13180,0
|
||||
20250429,105400,52157010,13180,13180,13180,13180,0
|
||||
20250429,105300,52157010,13180,13180,13180,13180,0
|
||||
20250429,105200,52157010,13180,13180,13180,13180,0
|
||||
20250429,105100,52157010,13180,13180,13180,13180,0
|
||||
20250429,105000,52157010,13180,13180,13180,13180,0
|
||||
20250429,104900,52157010,13180,13180,13180,13180,0
|
||||
20250429,104800,52157010,13180,13180,13180,13180,0
|
||||
20250429,104700,52157010,13180,13180,13180,13180,0
|
||||
20250429,104600,52157010,13180,13180,13180,13180,0
|
||||
20250429,104500,52157010,13180,13180,13180,13180,0
|
||||
20250429,104400,52157010,13180,13180,13180,13180,0
|
||||
20250429,104300,52157010,13180,13180,13180,13180,0
|
||||
20250429,104200,52157010,13180,13180,13180,13180,0
|
||||
20250429,104100,52157010,13180,13200,13200,13180,7
|
||||
20250429,104000,52064650,13200,13200,13200,13200,0
|
||||
20250429,103900,52064650,13200,13220,13220,13200,4
|
||||
20250429,103800,52011810,13220,13170,13220,13170,7
|
||||
20250429,103700,51919520,13170,13170,13170,13170,0
|
||||
20250429,103600,51919520,13170,13170,13170,13170,0
|
||||
20250429,103500,51919520,13170,13170,13170,13170,0
|
||||
20250429,103400,51919520,13170,13170,13170,13170,8
|
||||
20250429,103300,51814160,13220,13220,13220,13220,0
|
||||
20250429,103200,51814160,13220,13220,13220,13220,0
|
||||
20250429,103100,51814160,13220,13200,13220,13200,303
|
||||
20250429,103000,47814500,13120,13120,13120,13120,0
|
||||
20250429,102900,47814500,13120,13120,13120,13120,3
|
||||
20250429,102800,47775140,13150,13150,13150,13150,0
|
||||
20250429,102700,47775140,13150,13150,13150,13150,7
|
||||
20250429,102600,47683090,13120,13130,13130,13120,117
|
||||
20250429,102500,46146940,13130,13130,13130,13130,0
|
||||
20250429,102400,46146940,13130,13130,13130,13130,0
|
||||
20250429,102300,46146940,13130,13140,13140,13130,134
|
||||
20250429,102200,44387210,13140,13140,13140,13140,0
|
||||
20250429,102100,44387210,13140,13140,13140,13140,100
|
||||
20250429,102000,43073210,13140,13190,13190,13140,145
|
||||
20250429,101900,41163980,13230,13230,13230,13230,1
|
||||
20250429,101800,41150750,13230,13230,13230,13230,0
|
||||
20250429,101700,41150750,13230,13230,13230,13230,0
|
||||
20250429,101600,41150750,13230,13230,13230,13230,0
|
||||
20250429,101500,41150750,13230,13230,13230,13230,1
|
||||
20250429,101400,41137520,13150,13150,13150,13150,149
|
||||
20250429,101300,39178170,13150,13150,13150,13150,0
|
||||
20250429,101200,39178170,13150,13150,13150,13150,0
|
||||
20250429,101100,39178170,13150,13150,13150,13150,0
|
||||
20250429,101000,39178170,13150,13160,13160,13150,54
|
||||
20250429,100900,38467640,13160,13160,13160,13160,3
|
||||
20250429,100800,38428160,13240,13190,13240,13150,714
|
||||
20250429,100700,29031770,13180,13180,13180,13180,0
|
||||
20250429,100600,29031770,13180,13180,13180,13180,0
|
||||
20250429,100500,29031770,13180,13180,13180,13180,0
|
||||
20250429,100400,29031770,13180,13180,13180,13180,0
|
||||
20250429,100300,29031770,13180,13180,13180,13180,0
|
||||
20250429,100200,29031770,13180,13180,13180,13180,0
|
||||
20250429,100100,29031770,13180,13190,13190,13180,361
|
||||
20250429,100000,24273200,13200,13200,13200,13200,141
|
||||
20250429,095900,22412000,13220,13220,13220,13220,0
|
||||
20250429,095800,22412000,13220,13220,13220,13220,0
|
||||
20250429,095700,22412000,13220,13220,13220,13220,0
|
||||
20250429,095600,22412000,13220,13220,13220,13220,0
|
||||
20250429,095500,22412000,13220,13220,13220,13220,6
|
||||
20250429,095400,22332680,13190,13190,13190,13190,0
|
||||
20250429,095300,22332680,13190,13190,13190,13190,1
|
||||
20250429,095200,22319490,13180,13180,13180,13180,0
|
||||
20250429,095100,22319490,13180,13180,13180,13180,0
|
||||
20250429,095000,22319490,13180,13180,13180,13180,0
|
||||
20250429,094900,22319490,13180,13180,13180,13180,0
|
||||
20250429,094800,22319490,13180,13180,13180,13180,0
|
||||
20250429,094700,22319490,13180,13180,13180,13180,0
|
||||
20250429,094600,22319490,13180,13180,13180,13180,8
|
||||
20250429,094500,22214050,13180,13180,13180,13180,50
|
||||
20250429,094400,21555050,13180,13200,13200,13180,42
|
||||
20250429,094300,21001070,13210,13210,13210,13210,0
|
||||
20250429,094200,21001070,13210,13210,13210,13210,1
|
||||
20250429,094100,20987860,13210,13210,13210,13210,0
|
||||
20250429,094000,20987860,13210,13210,13210,13210,0
|
||||
20250429,093900,20987860,13210,13210,13210,13210,0
|
||||
20250429,093800,20987860,13210,13210,13210,13210,0
|
||||
20250429,093700,20987860,13210,13220,13220,13210,22
|
||||
20250429,093600,20697080,13250,13250,13250,13250,0
|
||||
20250429,093500,20697080,13250,13250,13250,13250,0
|
||||
20250429,093400,20697080,13250,13250,13250,13250,0
|
||||
20250429,093300,20697080,13250,13250,13250,13250,0
|
||||
20250429,093200,20697080,13250,13250,13250,13250,1
|
||||
20250429,093100,20683830,13250,13250,13250,13250,0
|
||||
20250429,093000,20683830,13250,13250,13250,13250,0
|
||||
20250429,092900,20683830,13250,13220,13250,13220,57
|
||||
20250429,092800,19929180,13250,13250,13250,13250,0
|
||||
20250429,092700,19929180,13250,13250,13250,13250,0
|
||||
20250429,092600,19929180,13250,13250,13250,13250,0
|
||||
20250429,092500,19929180,13250,13250,13250,13250,0
|
||||
20250429,092400,19929180,13250,13250,13250,13250,25
|
||||
20250429,092300,19597930,13250,13230,13250,13230,41
|
||||
20250429,092200,19054770,13240,13240,13240,13240,0
|
||||
20250429,092100,19054770,13240,13240,13240,13240,6
|
||||
20250429,092000,18975330,13250,13250,13250,13250,0
|
||||
20250429,091900,18975330,13250,13250,13250,13250,0
|
||||
20250429,091800,18975330,13250,13250,13250,13250,0
|
||||
20250429,091700,18975330,13250,13250,13250,13250,0
|
||||
20250429,091600,18975330,13250,13250,13250,13250,0
|
||||
20250429,091500,18975330,13250,13250,13250,13250,10
|
||||
20250429,091400,18842830,13250,13220,13250,13220,15
|
||||
20250429,091300,18644350,13220,13220,13220,13220,12
|
||||
20250429,091200,18485710,13250,13250,13250,13250,30
|
||||
20250429,091100,18088210,13250,13250,13250,13250,20
|
||||
20250429,091000,17823210,13250,13250,13250,13250,1
|
||||
20250429,090900,17809960,13240,13240,13240,13240,0
|
||||
20250429,090800,17809960,13240,13240,13240,13240,5
|
||||
20250429,090700,17743760,13240,13240,13240,13240,6
|
||||
20250429,090600,17664320,13220,13240,13240,13220,58
|
||||
20250429,090500,16897300,13240,13240,13240,13240,1
|
||||
20250429,090400,16884060,13240,13240,13240,13240,34
|
||||
20250429,090300,16433900,13360,13200,13360,13200,812
|
||||
20250429,090200,5640500,13200,13230,13230,13200,82
|
||||
20250429,090100,4557880,13230,13250,13250,13230,181
|
||||
20250429,090000,2159750,13250,13250,13250,13250,163
|
||||
|
Reference in New Issue
Block a user