Update 2025-04-29 2740 candle_min
This commit is contained in:
572
005710/min/candle-20250429.csv
Normal file
572
005710/min/candle-20250429.csv
Normal file
@@ -0,0 +1,572 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,183000,187636680,7670,7670,7670,7670,290
|
||||
20250429,182900,187636680,7670,7670,7670,7670,0
|
||||
20250429,182800,187636680,7670,7670,7670,7670,0
|
||||
20250429,182700,187636680,7670,7670,7670,7670,0
|
||||
20250429,182600,187636680,7670,7670,7670,7670,0
|
||||
20250429,182500,187636680,7670,7670,7670,7670,0
|
||||
20250429,182400,187636680,7670,7670,7670,7670,0
|
||||
20250429,182300,187636680,7670,7670,7670,7670,0
|
||||
20250429,182200,187636680,7670,7670,7670,7670,0
|
||||
20250429,182100,187636680,7670,7670,7670,7670,0
|
||||
20250429,182000,187636680,7670,7670,7670,7670,0
|
||||
20250429,181900,187636680,7670,7670,7670,7670,0
|
||||
20250429,181800,187636680,7670,7670,7670,7670,0
|
||||
20250429,181700,187636680,7670,7670,7670,7670,0
|
||||
20250429,181600,187636680,7670,7670,7670,7670,0
|
||||
20250429,181500,187636680,7670,7670,7670,7670,0
|
||||
20250429,181400,187636680,7670,7670,7670,7670,0
|
||||
20250429,181300,187636680,7670,7670,7670,7670,0
|
||||
20250429,181200,187636680,7670,7670,7670,7670,0
|
||||
20250429,181100,187636680,7670,7670,7670,7670,0
|
||||
20250429,181000,187636680,7670,7670,7670,7670,0
|
||||
20250429,180900,187636680,7670,7670,7670,7670,0
|
||||
20250429,180800,187636680,7670,7670,7670,7670,0
|
||||
20250429,180700,187636680,7670,7670,7670,7670,0
|
||||
20250429,180600,187636680,7670,7670,7670,7670,0
|
||||
20250429,180500,187636680,7670,7670,7670,7670,0
|
||||
20250429,180400,187636680,7670,7670,7670,7670,0
|
||||
20250429,180300,187636680,7670,7670,7670,7670,0
|
||||
20250429,180200,187636680,7670,7670,7670,7670,0
|
||||
20250429,180100,187636680,7670,7670,7670,7670,0
|
||||
20250429,180000,187636680,7670,7670,7670,7670,290
|
||||
20250429,175900,187636680,7670,7670,7670,7670,0
|
||||
20250429,175800,187636680,7670,7670,7670,7670,0
|
||||
20250429,175700,187636680,7670,7670,7670,7670,0
|
||||
20250429,175600,187636680,7670,7670,7670,7670,0
|
||||
20250429,175500,187636680,7670,7670,7670,7670,0
|
||||
20250429,175400,187636680,7670,7670,7670,7670,0
|
||||
20250429,175300,187636680,7670,7670,7670,7670,0
|
||||
20250429,175200,187636680,7670,7670,7670,7670,0
|
||||
20250429,175100,187636680,7670,7670,7670,7670,0
|
||||
20250429,175000,187636680,7670,7670,7670,7670,0
|
||||
20250429,174900,187636680,7670,7670,7670,7670,0
|
||||
20250429,174800,187636680,7670,7670,7670,7670,0
|
||||
20250429,174700,187636680,7670,7670,7670,7670,0
|
||||
20250429,174600,187636680,7670,7670,7670,7670,0
|
||||
20250429,174500,187636680,7670,7670,7670,7670,0
|
||||
20250429,174400,187636680,7670,7670,7670,7670,0
|
||||
20250429,174300,187636680,7670,7670,7670,7670,0
|
||||
20250429,174200,187636680,7670,7670,7670,7670,0
|
||||
20250429,174100,187636680,7670,7670,7670,7670,0
|
||||
20250429,174000,187636680,7670,7670,7670,7670,0
|
||||
20250429,173900,187636680,7670,7670,7670,7670,0
|
||||
20250429,173800,187636680,7670,7670,7670,7670,0
|
||||
20250429,173700,187636680,7670,7670,7670,7670,0
|
||||
20250429,173600,187636680,7670,7670,7670,7670,0
|
||||
20250429,173500,187636680,7670,7670,7670,7670,0
|
||||
20250429,173400,187636680,7670,7670,7670,7670,0
|
||||
20250429,173300,187636680,7670,7670,7670,7670,0
|
||||
20250429,173200,187636680,7670,7670,7670,7670,0
|
||||
20250429,173100,187636680,7670,7670,7670,7670,0
|
||||
20250429,173000,187636680,7670,7670,7670,7670,290
|
||||
20250429,172900,187636680,7670,7670,7670,7670,0
|
||||
20250429,172800,187636680,7670,7670,7670,7670,0
|
||||
20250429,172700,187636680,7670,7670,7670,7670,0
|
||||
20250429,172600,187636680,7670,7670,7670,7670,0
|
||||
20250429,172500,187636680,7670,7670,7670,7670,0
|
||||
20250429,172400,187636680,7670,7670,7670,7670,0
|
||||
20250429,172300,187636680,7670,7670,7670,7670,0
|
||||
20250429,172200,187636680,7670,7670,7670,7670,0
|
||||
20250429,172100,187636680,7670,7670,7670,7670,0
|
||||
20250429,172000,187636680,7670,7670,7670,7670,0
|
||||
20250429,171900,187636680,7670,7670,7670,7670,0
|
||||
20250429,171800,187636680,7670,7670,7670,7670,0
|
||||
20250429,171700,187636680,7670,7670,7670,7670,0
|
||||
20250429,171600,187636680,7670,7670,7670,7670,0
|
||||
20250429,171500,187636680,7670,7670,7670,7670,0
|
||||
20250429,171400,187636680,7670,7670,7670,7670,0
|
||||
20250429,171300,187636680,7670,7670,7670,7670,0
|
||||
20250429,171200,187636680,7670,7670,7670,7670,0
|
||||
20250429,171100,187636680,7670,7670,7670,7670,0
|
||||
20250429,171000,187636680,7670,7670,7670,7670,0
|
||||
20250429,170900,187636680,7670,7670,7670,7670,0
|
||||
20250429,170800,187636680,7670,7670,7670,7670,0
|
||||
20250429,170700,187636680,7670,7670,7670,7670,0
|
||||
20250429,170600,187636680,7670,7670,7670,7670,0
|
||||
20250429,170500,187636680,7670,7670,7670,7670,0
|
||||
20250429,170400,187636680,7670,7670,7670,7670,0
|
||||
20250429,170300,187636680,7670,7670,7670,7670,0
|
||||
20250429,170200,187636680,7670,7670,7670,7670,0
|
||||
20250429,170100,187636680,7670,7670,7670,7670,0
|
||||
20250429,170000,187636680,7670,7670,7670,7670,290
|
||||
20250429,165900,187636680,7670,7670,7670,7670,0
|
||||
20250429,165800,187636680,7670,7670,7670,7670,0
|
||||
20250429,165700,187636680,7670,7670,7670,7670,0
|
||||
20250429,165600,187636680,7670,7670,7670,7670,0
|
||||
20250429,165500,187636680,7670,7670,7670,7670,0
|
||||
20250429,165400,187636680,7670,7670,7670,7670,0
|
||||
20250429,165300,187636680,7670,7670,7670,7670,0
|
||||
20250429,165200,187636680,7670,7670,7670,7670,0
|
||||
20250429,165100,187636680,7670,7670,7670,7670,0
|
||||
20250429,165000,187636680,7670,7670,7670,7670,0
|
||||
20250429,164900,187636680,7670,7670,7670,7670,0
|
||||
20250429,164800,187636680,7670,7670,7670,7670,0
|
||||
20250429,164700,187636680,7670,7670,7670,7670,0
|
||||
20250429,164600,187636680,7670,7670,7670,7670,0
|
||||
20250429,164500,187636680,7670,7670,7670,7670,0
|
||||
20250429,164400,187636680,7670,7670,7670,7670,0
|
||||
20250429,164300,187636680,7670,7670,7670,7670,0
|
||||
20250429,164200,187636680,7670,7670,7670,7670,0
|
||||
20250429,164100,187636680,7670,7670,7670,7670,0
|
||||
20250429,164000,187636680,7670,7670,7670,7670,0
|
||||
20250429,163900,187636680,7670,7670,7670,7670,0
|
||||
20250429,163800,187636680,7670,7670,7670,7670,0
|
||||
20250429,163700,187636680,7670,7670,7670,7670,0
|
||||
20250429,163600,187636680,7670,7670,7670,7670,0
|
||||
20250429,163500,187636680,7670,7670,7670,7670,0
|
||||
20250429,163400,187636680,7670,7670,7670,7670,0
|
||||
20250429,163300,187636680,7670,7670,7670,7670,0
|
||||
20250429,163200,187636680,7670,7670,7670,7670,0
|
||||
20250429,163100,187636680,7670,7670,7670,7670,0
|
||||
20250429,163000,187636680,7670,7670,7670,7670,290
|
||||
20250429,162900,187636680,7670,7670,7670,7670,0
|
||||
20250429,162800,187636680,7670,7670,7670,7670,0
|
||||
20250429,162700,187636680,7670,7670,7670,7670,0
|
||||
20250429,162600,187636680,7670,7670,7670,7670,0
|
||||
20250429,162500,187636680,7670,7670,7670,7670,0
|
||||
20250429,162400,187636680,7670,7670,7670,7670,0
|
||||
20250429,162300,187636680,7670,7670,7670,7670,0
|
||||
20250429,162200,187636680,7670,7670,7670,7670,0
|
||||
20250429,162100,187636680,7670,7670,7670,7670,0
|
||||
20250429,162000,187636680,7670,7670,7670,7670,0
|
||||
20250429,161900,187636680,7670,7670,7670,7670,0
|
||||
20250429,161800,187636680,7670,7670,7670,7670,0
|
||||
20250429,161700,187636680,7670,7670,7670,7670,0
|
||||
20250429,161600,187636680,7670,7670,7670,7670,0
|
||||
20250429,161500,187636680,7670,7670,7670,7670,0
|
||||
20250429,161400,187636680,7670,7670,7670,7670,0
|
||||
20250429,161300,187636680,7670,7670,7670,7670,0
|
||||
20250429,161200,187636680,7670,7670,7670,7670,0
|
||||
20250429,161100,187636680,7670,7670,7670,7670,0
|
||||
20250429,161000,187636680,7670,7670,7670,7670,0
|
||||
20250429,160900,187636680,7670,7670,7670,7670,0
|
||||
20250429,160800,187636680,7670,7670,7670,7670,0
|
||||
20250429,160700,187636680,7670,7670,7670,7670,0
|
||||
20250429,160600,187636680,7670,7670,7670,7670,0
|
||||
20250429,160500,187636680,7670,7670,7670,7670,0
|
||||
20250429,160400,187636680,7670,7670,7670,7670,0
|
||||
20250429,160300,187636680,7670,7670,7670,7670,0
|
||||
20250429,160200,187636680,7670,7670,7670,7670,0
|
||||
20250429,160100,187636680,7670,7670,7670,7670,0
|
||||
20250429,160000,187636680,7670,7670,7670,7670,290
|
||||
20250429,155900,187636680,7670,7670,7670,7670,0
|
||||
20250429,155800,187636680,7670,7670,7670,7670,0
|
||||
20250429,155700,187636680,7670,7670,7670,7670,0
|
||||
20250429,155600,187636680,7670,7670,7670,7670,0
|
||||
20250429,155500,187636680,7670,7670,7670,7670,0
|
||||
20250429,155400,187636680,7670,7670,7670,7670,0
|
||||
20250429,155300,187636680,7670,7670,7670,7670,0
|
||||
20250429,155200,187636680,7670,7670,7670,7670,0
|
||||
20250429,155100,187636680,7670,7670,7670,7670,0
|
||||
20250429,155000,187636680,7670,7670,7670,7670,0
|
||||
20250429,154900,187636680,7670,7670,7670,7670,0
|
||||
20250429,154800,187636680,7670,7670,7670,7670,0
|
||||
20250429,154700,187636680,7670,7670,7670,7670,0
|
||||
20250429,154600,187636680,7670,7670,7670,7670,0
|
||||
20250429,154500,187636680,7670,7670,7670,7670,0
|
||||
20250429,154400,187636680,7670,7670,7670,7670,0
|
||||
20250429,154300,187636680,7670,7670,7670,7670,0
|
||||
20250429,154200,187636680,7670,7670,7670,7670,0
|
||||
20250429,154100,187636680,7670,7670,7670,7670,0
|
||||
20250429,154000,187636680,7670,7670,7670,7670,0
|
||||
20250429,153900,187636680,7670,7670,7670,7670,0
|
||||
20250429,153800,187636680,7670,7670,7670,7670,0
|
||||
20250429,153700,187636680,7670,7670,7670,7670,0
|
||||
20250429,153600,187636680,7670,7670,7670,7670,0
|
||||
20250429,153500,187636680,7670,7670,7670,7670,0
|
||||
20250429,153400,187636680,7670,7670,7670,7670,0
|
||||
20250429,153300,187636680,7670,7670,7670,7670,0
|
||||
20250429,153200,187636680,7670,7670,7670,7670,0
|
||||
20250429,153100,187636680,7670,7670,7670,7670,0
|
||||
20250429,153000,187636680,7670,7670,7670,7670,580
|
||||
20250429,152900,185412380,7670,7670,7670,7670,0
|
||||
20250429,152800,185412380,7670,7670,7670,7670,0
|
||||
20250429,152700,185412380,7670,7670,7670,7670,0
|
||||
20250429,152600,185412380,7670,7670,7670,7670,0
|
||||
20250429,152500,185412380,7670,7670,7670,7670,0
|
||||
20250429,152400,185412380,7670,7670,7670,7670,0
|
||||
20250429,152300,185412380,7670,7670,7670,7670,0
|
||||
20250429,152200,185412380,7670,7670,7670,7670,0
|
||||
20250429,152100,185412380,7670,7670,7670,7670,0
|
||||
20250429,152000,185412380,7670,7670,7670,7670,0
|
||||
20250429,151900,185412380,7670,7670,7670,7670,0
|
||||
20250429,151800,185412380,7670,7670,7670,7670,0
|
||||
20250429,151700,185412380,7670,7670,7670,7670,170
|
||||
20250429,151600,184108480,7710,7710,7710,7710,0
|
||||
20250429,151500,184108480,7710,7710,7710,7710,0
|
||||
20250429,151400,184108480,7710,7710,7710,7710,2
|
||||
20250429,151300,184093060,7710,7700,7710,7700,39
|
||||
20250429,151200,183792420,7700,7700,7700,7700,0
|
||||
20250429,151100,183792420,7700,7700,7700,7700,0
|
||||
20250429,151000,183792420,7700,7650,7700,7650,520
|
||||
20250429,150900,179792450,7650,7650,7650,7650,12
|
||||
20250429,150800,179700650,7700,7700,7700,7700,15
|
||||
20250429,150700,179585150,7660,7660,7660,7660,500
|
||||
20250429,150600,175755150,7660,7660,7660,7660,22
|
||||
20250429,150500,175586630,7660,7660,7660,7660,0
|
||||
20250429,150400,175586630,7660,7660,7660,7660,0
|
||||
20250429,150300,175586630,7660,7690,7690,7650,1001
|
||||
20250429,150200,167907960,7690,7690,7690,7690,109
|
||||
20250429,150100,167069750,7700,7700,7700,7700,0
|
||||
20250429,150000,167069750,7700,7700,7700,7700,0
|
||||
20250429,145900,167069750,7700,7700,7700,7700,0
|
||||
20250429,145800,167069750,7700,7700,7700,7700,0
|
||||
20250429,145700,167069750,7700,7700,7700,7700,0
|
||||
20250429,145600,167069750,7700,7700,7700,7700,0
|
||||
20250429,145500,167069750,7700,7700,7700,7700,1
|
||||
20250429,145400,167062050,7700,7700,7700,7700,0
|
||||
20250429,145300,167062050,7700,7740,7740,7700,313
|
||||
20250429,145200,164650450,7740,7740,7740,7740,0
|
||||
20250429,145100,164650450,7740,7740,7740,7740,0
|
||||
20250429,145000,164650450,7740,7740,7740,7740,0
|
||||
20250429,144900,164650450,7740,7740,7740,7740,0
|
||||
20250429,144800,164650450,7740,7740,7740,7740,0
|
||||
20250429,144700,164650450,7740,7740,7740,7740,3
|
||||
20250429,144600,164627230,7730,7730,7730,7710,89
|
||||
20250429,144500,163940200,7730,7730,7730,7730,39
|
||||
20250429,144400,163638730,7730,7730,7730,7730,15
|
||||
20250429,144300,163522780,7730,7740,7740,7730,175
|
||||
20250429,144200,162168530,7700,7700,7700,7700,0
|
||||
20250429,144100,162168530,7700,7700,7700,7700,0
|
||||
20250429,144000,162168530,7700,7700,7700,7700,0
|
||||
20250429,143900,162168530,7700,7700,7700,7700,0
|
||||
20250429,143800,162168530,7700,7700,7700,7700,0
|
||||
20250429,143700,162168530,7700,7700,7700,7700,0
|
||||
20250429,143600,162168530,7700,7740,7740,7700,136
|
||||
20250429,143500,161119100,7740,7730,7740,7730,224
|
||||
20250429,143400,159386580,7720,7720,7720,7720,29
|
||||
20250429,143300,159162700,7710,7710,7710,7710,121
|
||||
20250429,143200,158229790,7700,7700,7700,7700,0
|
||||
20250429,143100,158229790,7700,7700,7700,7700,0
|
||||
20250429,143000,158229790,7700,7700,7700,7700,0
|
||||
20250429,142900,158229790,7700,7700,7700,7700,0
|
||||
20250429,142800,158229790,7700,7700,7700,7700,0
|
||||
20250429,142700,158229790,7700,7700,7700,7700,0
|
||||
20250429,142600,158229790,7700,7700,7700,7700,0
|
||||
20250429,142500,158229790,7700,7700,7700,7700,0
|
||||
20250429,142400,158229790,7700,7700,7700,7700,100
|
||||
20250429,142300,157459790,7710,7710,7710,7710,0
|
||||
20250429,142200,157459790,7710,7710,7710,7710,0
|
||||
20250429,142100,157459790,7710,7710,7710,7710,0
|
||||
20250429,142000,157459790,7710,7710,7710,7710,0
|
||||
20250429,141900,157459790,7710,7710,7710,7710,40
|
||||
20250429,141800,157151390,7710,7710,7710,7710,0
|
||||
20250429,141700,157151390,7710,7710,7710,7710,0
|
||||
20250429,141600,157151390,7710,7710,7710,7710,13
|
||||
20250429,141500,157051160,7710,7710,7710,7710,0
|
||||
20250429,141400,157051160,7710,7710,7710,7710,0
|
||||
20250429,141300,157051160,7710,7710,7710,7710,0
|
||||
20250429,141200,157051160,7710,7710,7710,7710,0
|
||||
20250429,141100,157051160,7710,7710,7710,7710,0
|
||||
20250429,141000,157051160,7710,7710,7710,7710,0
|
||||
20250429,140900,157051160,7710,7710,7710,7710,1
|
||||
20250429,140800,157043450,7690,7690,7690,7690,0
|
||||
20250429,140700,157043450,7690,7690,7690,7690,0
|
||||
20250429,140600,157043450,7690,7690,7690,7690,0
|
||||
20250429,140500,157043450,7690,7690,7690,7690,0
|
||||
20250429,140400,157043450,7690,7690,7690,7690,336
|
||||
20250429,140300,154459610,7700,7710,7710,7700,15
|
||||
20250429,140200,154344100,7720,7720,7720,7690,601
|
||||
20250429,140100,149713680,7730,7730,7730,7730,0
|
||||
20250429,140000,149713680,7730,7730,7730,7730,1
|
||||
20250429,135900,149705950,7720,7720,7720,7720,0
|
||||
20250429,135800,149705950,7720,7720,7720,7720,72
|
||||
20250429,135700,149150110,7710,7710,7710,7710,0
|
||||
20250429,135600,149150110,7710,7710,7710,7710,0
|
||||
20250429,135500,149150110,7710,7710,7710,7710,0
|
||||
20250429,135400,149150110,7710,7710,7710,7710,0
|
||||
20250429,135300,149150110,7710,7710,7710,7710,5
|
||||
20250429,135200,149111560,7700,7700,7700,7700,0
|
||||
20250429,135100,149111560,7700,7700,7700,7700,3
|
||||
20250429,135000,149088460,7710,7710,7710,7710,0
|
||||
20250429,134900,149088460,7710,7710,7710,7710,0
|
||||
20250429,134800,149088460,7710,7710,7710,7710,0
|
||||
20250429,134700,149088460,7710,7710,7710,7710,1
|
||||
20250429,134600,149080750,7700,7700,7700,7700,0
|
||||
20250429,134500,149080750,7700,7700,7700,7700,0
|
||||
20250429,134400,149080750,7700,7700,7700,7700,0
|
||||
20250429,134300,149080750,7700,7700,7700,7700,483
|
||||
20250429,134200,145361650,7720,7720,7720,7720,5
|
||||
20250429,134100,145323050,7720,7710,7720,7710,5
|
||||
20250429,134000,145284470,7720,7720,7720,7720,45
|
||||
20250429,133900,144937070,7720,7720,7720,7720,0
|
||||
20250429,133800,144937070,7720,7720,7720,7720,0
|
||||
20250429,133700,144937070,7720,7720,7720,7720,0
|
||||
20250429,133600,144937070,7720,7720,7720,7720,0
|
||||
20250429,133500,144937070,7720,7720,7720,7720,4
|
||||
20250429,133400,144906190,7700,7700,7700,7700,0
|
||||
20250429,133300,144906190,7700,7700,7700,7700,0
|
||||
20250429,133200,144906190,7700,7700,7700,7700,0
|
||||
20250429,133100,144906190,7700,7700,7700,7700,0
|
||||
20250429,133000,144906190,7700,7700,7700,7700,0
|
||||
20250429,132900,144906190,7700,7700,7700,7700,0
|
||||
20250429,132800,144906190,7700,7700,7700,7700,0
|
||||
20250429,132700,144906190,7700,7700,7700,7700,189
|
||||
20250429,132600,143450890,7710,7710,7710,7710,0
|
||||
20250429,132500,143450890,7710,7710,7710,7710,0
|
||||
20250429,132400,143450890,7710,7720,7720,7710,73
|
||||
20250429,132300,142887400,7700,7710,7710,7700,153
|
||||
20250429,132200,141709100,7710,7710,7710,7710,81
|
||||
20250429,132100,141084590,7700,7700,7700,7700,0
|
||||
20250429,132000,141084590,7700,7700,7700,7700,30
|
||||
20250429,131900,140853590,7700,7700,7700,7700,0
|
||||
20250429,131800,140853590,7700,7700,7700,7700,0
|
||||
20250429,131700,140853590,7700,7700,7700,7700,51
|
||||
20250429,131600,140460890,7700,7700,7700,7700,20
|
||||
20250429,131500,140306890,7700,7700,7700,7700,54
|
||||
20250429,131400,139891090,7700,7700,7700,7700,0
|
||||
20250429,131300,139891090,7700,7700,7700,7700,0
|
||||
20250429,131200,139891090,7700,7700,7700,7700,0
|
||||
20250429,131100,139891090,7700,7700,7700,7700,0
|
||||
20250429,131000,139891090,7700,7690,7700,7690,55
|
||||
20250429,130900,139467780,7690,7690,7690,7690,34
|
||||
20250429,130800,139206320,7690,7690,7690,7690,1
|
||||
20250429,130700,139198630,7690,7700,7700,7690,560
|
||||
20250429,130600,134888660,7700,7700,7700,7700,0
|
||||
20250429,130500,134888660,7700,7700,7700,7700,0
|
||||
20250429,130400,134888660,7700,7700,7700,7700,661
|
||||
20250429,130300,129798960,7700,7700,7700,7700,0
|
||||
20250429,130200,129798960,7700,7700,7700,7700,0
|
||||
20250429,130100,129798960,7700,7700,7700,7700,0
|
||||
20250429,130000,129798960,7700,7700,7700,7700,0
|
||||
20250429,125900,129798960,7700,7700,7700,7700,0
|
||||
20250429,125800,129798960,7700,7700,7700,7700,0
|
||||
20250429,125700,129798960,7700,7700,7700,7700,0
|
||||
20250429,125600,129798960,7700,7700,7700,7700,1
|
||||
20250429,125500,129791260,7700,7700,7700,7700,151
|
||||
20250429,125400,128628560,7690,7690,7690,7690,0
|
||||
20250429,125300,128628560,7690,7690,7690,7690,0
|
||||
20250429,125200,128628560,7690,7690,7690,7690,0
|
||||
20250429,125100,128628560,7690,7690,7690,7690,3
|
||||
20250429,125000,128605490,7690,7690,7690,7690,0
|
||||
20250429,124900,128605490,7690,7690,7690,7690,8
|
||||
20250429,124800,128543970,7700,7700,7700,7700,0
|
||||
20250429,124700,128543970,7700,7700,7700,7700,0
|
||||
20250429,124600,128543970,7700,7700,7700,7700,3
|
||||
20250429,124500,128520870,7690,7690,7690,7690,0
|
||||
20250429,124400,128520870,7690,7690,7690,7690,0
|
||||
20250429,124300,128520870,7690,7690,7690,7690,24
|
||||
20250429,124200,128336310,7690,7690,7690,7690,0
|
||||
20250429,124100,128336310,7690,7690,7690,7690,0
|
||||
20250429,124000,128336310,7690,7690,7690,7690,41
|
||||
20250429,123900,128021020,7690,7690,7690,7690,0
|
||||
20250429,123800,128021020,7690,7690,7690,7690,1
|
||||
20250429,123700,128013330,7690,7690,7690,7690,0
|
||||
20250429,123600,128013330,7690,7690,7690,7690,1
|
||||
20250429,123500,128005640,7690,7690,7690,7690,0
|
||||
20250429,123400,128005640,7690,7690,7690,7690,0
|
||||
20250429,123300,128005640,7690,7690,7690,7690,58
|
||||
20250429,123200,127559620,7690,7690,7690,7690,13
|
||||
20250429,123100,127459650,7690,7690,7690,7690,0
|
||||
20250429,123000,127459650,7690,7690,7690,7690,0
|
||||
20250429,122900,127459650,7690,7690,7690,7690,0
|
||||
20250429,122800,127459650,7690,7690,7690,7690,0
|
||||
20250429,122700,127459650,7690,7690,7690,7690,0
|
||||
20250429,122600,127459650,7690,7690,7690,7690,0
|
||||
20250429,122500,127459650,7690,7690,7690,7690,0
|
||||
20250429,122400,127459650,7690,7690,7690,7690,0
|
||||
20250429,122300,127459650,7690,7690,7690,7690,0
|
||||
20250429,122200,127459650,7690,7690,7690,7690,0
|
||||
20250429,122100,127459650,7690,7690,7690,7690,3
|
||||
20250429,122000,127436580,7700,7700,7700,7700,0
|
||||
20250429,121900,127436580,7700,7700,7700,7700,0
|
||||
20250429,121800,127436580,7700,7700,7700,7700,0
|
||||
20250429,121700,127436580,7700,7700,7700,7700,0
|
||||
20250429,121600,127436580,7700,7700,7700,7700,0
|
||||
20250429,121500,127436580,7700,7700,7700,7700,1
|
||||
20250429,121400,127428880,7690,7690,7690,7690,0
|
||||
20250429,121300,127428880,7690,7690,7690,7690,0
|
||||
20250429,121200,127428880,7690,7690,7690,7690,0
|
||||
20250429,121100,127428880,7690,7690,7690,7690,0
|
||||
20250429,121000,127428880,7690,7670,7690,7670,69
|
||||
20250429,120900,126898920,7670,7670,7670,7670,0
|
||||
20250429,120800,126898920,7670,7670,7670,7670,0
|
||||
20250429,120700,126898920,7670,7670,7670,7670,0
|
||||
20250429,120600,126898920,7670,7670,7670,7670,0
|
||||
20250429,120500,126898920,7670,7660,7670,7660,281
|
||||
20250429,120400,124743680,7660,7660,7660,7660,0
|
||||
20250429,120300,124743680,7660,7660,7660,7660,0
|
||||
20250429,120200,124743680,7660,7660,7660,7660,0
|
||||
20250429,120100,124743680,7660,7660,7660,7660,0
|
||||
20250429,120000,124743680,7660,7660,7660,7660,500
|
||||
20250429,115900,120913680,7660,7660,7660,7660,1
|
||||
20250429,115800,120906020,7660,7660,7660,7660,0
|
||||
20250429,115700,120906020,7660,7660,7660,7660,0
|
||||
20250429,115600,120906020,7660,7660,7660,7660,0
|
||||
20250429,115500,120906020,7660,7660,7660,7660,0
|
||||
20250429,115400,120906020,7660,7660,7660,7660,0
|
||||
20250429,115300,120906020,7660,7660,7660,7660,0
|
||||
20250429,115200,120906020,7660,7660,7660,7660,0
|
||||
20250429,115100,120906020,7660,7660,7660,7660,4
|
||||
20250429,115000,120875380,7670,7670,7670,7670,0
|
||||
20250429,114900,120875380,7670,7670,7670,7670,0
|
||||
20250429,114800,120875380,7670,7670,7670,7670,0
|
||||
20250429,114700,120875380,7670,7670,7670,7670,0
|
||||
20250429,114600,120875380,7670,7670,7670,7670,0
|
||||
20250429,114500,120875380,7670,7670,7670,7670,0
|
||||
20250429,114400,120875380,7670,7670,7670,7670,0
|
||||
20250429,114300,120875380,7670,7670,7670,7670,0
|
||||
20250429,114200,120875380,7670,7670,7670,7670,0
|
||||
20250429,114100,120875380,7670,7670,7670,7670,0
|
||||
20250429,114000,120875380,7670,7670,7670,7670,0
|
||||
20250429,113900,120875380,7670,7670,7670,7670,0
|
||||
20250429,113800,120875380,7670,7670,7670,7670,0
|
||||
20250429,113700,120875380,7670,7670,7670,7670,0
|
||||
20250429,113600,120875380,7670,7670,7670,7670,0
|
||||
20250429,113500,120875380,7670,7670,7670,7670,0
|
||||
20250429,113400,120875380,7670,7670,7670,7670,0
|
||||
20250429,113300,120875380,7670,7670,7670,7670,0
|
||||
20250429,113200,120875380,7670,7670,7670,7670,0
|
||||
20250429,113100,120875380,7670,7670,7670,7670,0
|
||||
20250429,113000,120875380,7670,7670,7670,7670,0
|
||||
20250429,112900,120875380,7670,7670,7670,7670,0
|
||||
20250429,112800,120875380,7670,7660,7670,7660,285
|
||||
20250429,112700,118689490,7640,7640,7640,7640,0
|
||||
20250429,112600,118689490,7640,7640,7640,7640,0
|
||||
20250429,112500,118689490,7640,7640,7640,7640,0
|
||||
20250429,112400,118689490,7640,7640,7640,7640,0
|
||||
20250429,112300,118689490,7640,7640,7640,7640,0
|
||||
20250429,112200,118689490,7640,7640,7640,7640,0
|
||||
20250429,112100,118689490,7640,7640,7640,7640,0
|
||||
20250429,112000,118689490,7640,7640,7640,7640,0
|
||||
20250429,111900,118689490,7640,7640,7640,7640,0
|
||||
20250429,111800,118689490,7640,7640,7640,7640,200
|
||||
20250429,111700,117161490,7650,7650,7650,7650,129
|
||||
20250429,111600,116174640,7660,7660,7660,7660,0
|
||||
20250429,111500,116174640,7660,7660,7660,7660,0
|
||||
20250429,111400,116174640,7660,7660,7660,7660,0
|
||||
20250429,111300,116174640,7660,7660,7660,7660,155
|
||||
20250429,111200,114987340,7680,7680,7680,7680,0
|
||||
20250429,111100,114987340,7680,7680,7680,7680,0
|
||||
20250429,111000,114987340,7680,7660,7680,7660,311
|
||||
20250429,110900,112601950,7650,7650,7650,7650,0
|
||||
20250429,110800,112601950,7650,7650,7650,7650,0
|
||||
20250429,110700,112601950,7650,7650,7650,7650,0
|
||||
20250429,110600,112601950,7650,7650,7650,7650,0
|
||||
20250429,110500,112601950,7650,7650,7650,7650,0
|
||||
20250429,110400,112601950,7650,7650,7650,7650,1
|
||||
20250429,110300,112594300,7650,7650,7650,7650,1
|
||||
20250429,110200,112586650,7630,7630,7630,7630,0
|
||||
20250429,110100,112586650,7630,7630,7630,7630,0
|
||||
20250429,110000,112586650,7630,7680,7680,7630,331
|
||||
20250429,105900,110055930,7680,7680,7680,7680,0
|
||||
20250429,105800,110055930,7680,7680,7680,7680,0
|
||||
20250429,105700,110055930,7680,7680,7680,7680,0
|
||||
20250429,105600,110055930,7680,7680,7680,7680,0
|
||||
20250429,105500,110055930,7680,7680,7680,7680,0
|
||||
20250429,105400,110055930,7680,7680,7680,7680,0
|
||||
20250429,105300,110055930,7680,7690,7690,7680,38
|
||||
20250429,105200,109764070,7680,7680,7680,7680,0
|
||||
20250429,105100,109764070,7680,7680,7680,7680,3
|
||||
20250429,105000,109741030,7680,7680,7680,7680,0
|
||||
20250429,104900,109741030,7680,7670,7680,7670,1553
|
||||
20250429,104800,97815340,7620,7620,7620,7620,0
|
||||
20250429,104700,97815340,7620,7620,7620,7620,0
|
||||
20250429,104600,97815340,7620,7620,7620,7620,0
|
||||
20250429,104500,97815340,7620,7620,7620,7620,62
|
||||
20250429,104400,97342900,7670,7610,7670,7610,593
|
||||
20250429,104300,92817420,7610,7650,7650,7610,33
|
||||
20250429,104200,92566180,7630,7630,7630,7630,104
|
||||
20250429,104100,91772660,7640,7650,7650,7640,89
|
||||
20250429,104000,91092620,7650,7650,7650,7650,0
|
||||
20250429,103900,91092620,7650,7650,7650,7650,55
|
||||
20250429,103800,90671870,7660,7660,7660,7660,0
|
||||
20250429,103700,90671870,7660,7660,7660,7660,0
|
||||
20250429,103600,90671870,7660,7660,7660,7660,0
|
||||
20250429,103500,90671870,7660,7660,7660,7660,0
|
||||
20250429,103400,90671870,7660,7660,7660,7660,13
|
||||
20250429,103300,90572290,7650,7650,7650,7650,1
|
||||
20250429,103200,90564640,7660,7660,7660,7660,0
|
||||
20250429,103100,90564640,7660,7660,7660,7660,0
|
||||
20250429,103000,90564640,7660,7660,7660,7660,0
|
||||
20250429,102900,90564640,7660,7660,7660,7660,0
|
||||
20250429,102800,90564640,7660,7660,7660,7660,0
|
||||
20250429,102700,90564640,7660,7660,7660,7660,0
|
||||
20250429,102600,90564640,7660,7660,7660,7660,0
|
||||
20250429,102500,90564640,7660,7660,7660,7660,0
|
||||
20250429,102400,90564640,7660,7670,7670,7660,137
|
||||
20250429,102300,89514540,7680,7680,7680,7680,103
|
||||
20250429,102200,88723500,7670,7680,7680,7670,366
|
||||
20250429,102100,85912630,7680,7680,7680,7680,0
|
||||
20250429,102000,85912630,7680,7680,7680,7680,1127
|
||||
20250429,101900,77257270,7690,7690,7690,7690,0
|
||||
20250429,101800,77257270,7690,7690,7690,7690,262
|
||||
20250429,101700,75242490,7730,7730,7730,7730,0
|
||||
20250429,101600,75242490,7730,7730,7730,7730,0
|
||||
20250429,101500,75242490,7730,7690,7730,7690,651
|
||||
20250429,101400,70211960,7690,7690,7690,7690,0
|
||||
20250429,101300,70211960,7690,7690,7690,7690,0
|
||||
20250429,101200,70211960,7690,7690,7690,7690,0
|
||||
20250429,101100,70211960,7690,7690,7690,7690,0
|
||||
20250429,101000,70211960,7690,7690,7690,7690,36
|
||||
20250429,100900,69935120,7690,7690,7690,7690,0
|
||||
20250429,100800,69935120,7690,7690,7690,7690,0
|
||||
20250429,100700,69935120,7690,7690,7690,7690,0
|
||||
20250429,100600,69935120,7690,7650,7690,7650,173
|
||||
20250429,100500,68607840,7620,7620,7620,7620,193
|
||||
20250429,100400,67137180,7640,7670,7690,7640,67
|
||||
20250429,100300,66623200,7660,7660,7660,7660,1
|
||||
20250429,100200,66615540,7660,7660,7660,7660,0
|
||||
20250429,100100,66615540,7660,7660,7660,7660,0
|
||||
20250429,100000,66615540,7660,7630,7660,7630,177
|
||||
20250429,095900,65261690,7620,7620,7620,7620,0
|
||||
20250429,095800,65261690,7620,7620,7620,7620,120
|
||||
20250429,095700,64347290,7620,7620,7620,7620,1
|
||||
20250429,095600,64339670,7620,7620,7620,7620,0
|
||||
20250429,095500,64339670,7620,7620,7620,7620,0
|
||||
20250429,095400,64339670,7620,7620,7620,7620,33
|
||||
20250429,095300,64088210,7610,7610,7610,7610,0
|
||||
20250429,095200,64088210,7610,7610,7610,7610,7
|
||||
20250429,095100,64034940,7610,7610,7610,7610,274
|
||||
20250429,095000,61949800,7610,7610,7610,7610,0
|
||||
20250429,094900,61949800,7610,7610,7610,7610,1
|
||||
20250429,094800,61942190,7640,7640,7640,7640,0
|
||||
20250429,094700,61942190,7640,7640,7640,7640,0
|
||||
20250429,094600,61942190,7640,7640,7640,7640,0
|
||||
20250429,094500,61942190,7640,7640,7640,7640,0
|
||||
20250429,094400,61942190,7640,7640,7640,7640,0
|
||||
20250429,094300,61942190,7640,7630,7640,7630,4
|
||||
20250429,094200,61911660,7610,7610,7610,7610,1
|
||||
20250429,094100,61904050,7600,7600,7600,7600,0
|
||||
20250429,094000,61904050,7600,7600,7600,7600,0
|
||||
20250429,093900,61904050,7600,7600,7600,7600,0
|
||||
20250429,093800,61904050,7600,7600,7600,7600,0
|
||||
20250429,093700,61904050,7600,7600,7600,7600,0
|
||||
20250429,093600,61904050,7600,7600,7600,7600,0
|
||||
20250429,093500,61904050,7600,7600,7600,7600,100
|
||||
20250429,093400,61144050,7620,7620,7620,7620,11
|
||||
20250429,093300,61060230,7610,7610,7610,7610,23
|
||||
20250429,093200,60885200,7610,7610,7610,7610,0
|
||||
20250429,093100,60885200,7610,7610,7610,7610,0
|
||||
20250429,093000,60885200,7610,7600,7610,7600,150
|
||||
20250429,092900,59743890,7590,7590,7590,7590,0
|
||||
20250429,092800,59743890,7590,7600,7600,7590,977
|
||||
20250429,092700,52325320,7620,7620,7620,7620,0
|
||||
20250429,092600,52325320,7620,7590,7620,7590,347
|
||||
20250429,092500,49687730,7580,7580,7580,7580,3
|
||||
20250429,092400,49664990,7600,7600,7600,7600,0
|
||||
20250429,092300,49664990,7600,7600,7600,7600,0
|
||||
20250429,092200,49664990,7600,7570,7600,7570,341
|
||||
20250429,092100,47076450,7570,7570,7570,7570,125
|
||||
20250429,092000,46130200,7580,7600,7600,7580,2035
|
||||
20250429,091900,30703320,7600,7610,7610,7600,17
|
||||
20250429,091800,30573960,7600,7610,7610,7600,28
|
||||
20250429,091700,30360980,7600,7600,7600,7600,16
|
||||
20250429,091600,30239380,7610,7610,7610,7610,135
|
||||
20250429,091500,29212030,7610,7620,7620,7600,704
|
||||
20250429,091400,23860420,7630,7630,7630,7630,0
|
||||
20250429,091300,23860420,7630,7630,7630,7630,4
|
||||
20250429,091200,23829900,7630,7620,7630,7620,6
|
||||
20250429,091100,23784170,7620,7630,7630,7560,1935
|
||||
20250429,091000,9108840,7630,7630,7630,7630,60
|
||||
20250429,090900,8651040,7620,7650,7650,7620,300
|
||||
20250429,090800,6360980,7650,7650,7650,7650,0
|
||||
20250429,090700,6360980,7650,7670,7670,7650,235
|
||||
20250429,090600,4560910,7680,7680,7680,7680,1
|
||||
20250429,090500,4553230,7720,7720,7720,7720,0
|
||||
20250429,090400,4553230,7720,7650,7720,7650,47
|
||||
20250429,090300,4193190,7680,7710,7710,7680,318
|
||||
20250429,090200,1749240,7740,7740,7740,7740,0
|
||||
20250429,090100,1749240,7740,7740,7740,7740,0
|
||||
20250429,090000,1749240,7740,7740,7740,7740,226
|
||||
|
Reference in New Issue
Block a user