Update 2025-04-29 2740 candle_min
This commit is contained in:
572
005860/min/candle-20250429.csv
Normal file
572
005860/min/candle-20250429.csv
Normal file
@@ -0,0 +1,572 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,183000,344259135,3620,3620,3620,3620,1602
|
||||
20250429,182900,344259135,3620,3620,3620,3620,0
|
||||
20250429,182800,344259135,3620,3620,3620,3620,0
|
||||
20250429,182700,344259135,3620,3620,3620,3620,0
|
||||
20250429,182600,344259135,3620,3620,3620,3620,0
|
||||
20250429,182500,344259135,3620,3620,3620,3620,0
|
||||
20250429,182400,344259135,3620,3620,3620,3620,0
|
||||
20250429,182300,344259135,3620,3620,3620,3620,0
|
||||
20250429,182200,344259135,3620,3620,3620,3620,0
|
||||
20250429,182100,344259135,3620,3620,3620,3620,0
|
||||
20250429,182000,344259135,3620,3620,3620,3620,0
|
||||
20250429,181900,344259135,3620,3620,3620,3620,0
|
||||
20250429,181800,344259135,3620,3620,3620,3620,0
|
||||
20250429,181700,344259135,3620,3620,3620,3620,0
|
||||
20250429,181600,344259135,3620,3620,3620,3620,0
|
||||
20250429,181500,344259135,3620,3620,3620,3620,0
|
||||
20250429,181400,344259135,3620,3620,3620,3620,0
|
||||
20250429,181300,344259135,3620,3620,3620,3620,0
|
||||
20250429,181200,344259135,3620,3620,3620,3620,0
|
||||
20250429,181100,344259135,3620,3620,3620,3620,0
|
||||
20250429,181000,344259135,3620,3620,3620,3620,0
|
||||
20250429,180900,344259135,3620,3620,3620,3620,0
|
||||
20250429,180800,344259135,3620,3620,3620,3620,0
|
||||
20250429,180700,344259135,3620,3620,3620,3620,0
|
||||
20250429,180600,344259135,3620,3620,3620,3620,0
|
||||
20250429,180500,344259135,3620,3620,3620,3620,0
|
||||
20250429,180400,344259135,3620,3620,3620,3620,0
|
||||
20250429,180300,344259135,3620,3620,3620,3620,0
|
||||
20250429,180200,344259135,3620,3620,3620,3620,0
|
||||
20250429,180100,344259135,3620,3620,3620,3620,0
|
||||
20250429,180000,344259135,3620,3620,3620,3620,1602
|
||||
20250429,175900,344259135,3620,3620,3620,3620,0
|
||||
20250429,175800,344259135,3620,3620,3620,3620,0
|
||||
20250429,175700,344259135,3620,3620,3620,3620,0
|
||||
20250429,175600,344259135,3620,3620,3620,3620,0
|
||||
20250429,175500,344259135,3620,3620,3620,3620,0
|
||||
20250429,175400,344259135,3620,3620,3620,3620,0
|
||||
20250429,175300,344259135,3620,3620,3620,3620,0
|
||||
20250429,175200,344259135,3620,3620,3620,3620,0
|
||||
20250429,175100,344259135,3620,3620,3620,3620,0
|
||||
20250429,175000,344259135,3620,3620,3620,3620,0
|
||||
20250429,174900,344259135,3620,3620,3620,3620,0
|
||||
20250429,174800,344259135,3620,3620,3620,3620,0
|
||||
20250429,174700,344259135,3620,3620,3620,3620,0
|
||||
20250429,174600,344259135,3620,3620,3620,3620,0
|
||||
20250429,174500,344259135,3620,3620,3620,3620,0
|
||||
20250429,174400,344259135,3620,3620,3620,3620,0
|
||||
20250429,174300,344259135,3620,3620,3620,3620,0
|
||||
20250429,174200,344259135,3620,3620,3620,3620,0
|
||||
20250429,174100,344259135,3620,3620,3620,3620,0
|
||||
20250429,174000,344259135,3620,3620,3620,3620,0
|
||||
20250429,173900,344259135,3620,3620,3620,3620,0
|
||||
20250429,173800,344259135,3620,3620,3620,3620,0
|
||||
20250429,173700,344259135,3620,3620,3620,3620,0
|
||||
20250429,173600,344259135,3620,3620,3620,3620,0
|
||||
20250429,173500,344259135,3620,3620,3620,3620,0
|
||||
20250429,173400,344259135,3620,3620,3620,3620,0
|
||||
20250429,173300,344259135,3620,3620,3620,3620,0
|
||||
20250429,173200,344259135,3620,3620,3620,3620,0
|
||||
20250429,173100,344259135,3620,3620,3620,3620,0
|
||||
20250429,173000,344259135,3620,3620,3620,3620,1602
|
||||
20250429,172900,344259135,3620,3620,3620,3620,0
|
||||
20250429,172800,344259135,3620,3620,3620,3620,0
|
||||
20250429,172700,344259135,3620,3620,3620,3620,0
|
||||
20250429,172600,344259135,3620,3620,3620,3620,0
|
||||
20250429,172500,344259135,3620,3620,3620,3620,0
|
||||
20250429,172400,344259135,3620,3620,3620,3620,0
|
||||
20250429,172300,344259135,3620,3620,3620,3620,0
|
||||
20250429,172200,344259135,3620,3620,3620,3620,0
|
||||
20250429,172100,344259135,3620,3620,3620,3620,0
|
||||
20250429,172000,344259135,3620,3620,3620,3620,0
|
||||
20250429,171900,344259135,3620,3620,3620,3620,0
|
||||
20250429,171800,344259135,3620,3620,3620,3620,0
|
||||
20250429,171700,344259135,3620,3620,3620,3620,0
|
||||
20250429,171600,344259135,3620,3620,3620,3620,0
|
||||
20250429,171500,344259135,3620,3620,3620,3620,0
|
||||
20250429,171400,344259135,3620,3620,3620,3620,0
|
||||
20250429,171300,344259135,3620,3620,3620,3620,0
|
||||
20250429,171200,344259135,3620,3620,3620,3620,0
|
||||
20250429,171100,344259135,3620,3620,3620,3620,0
|
||||
20250429,171000,344259135,3620,3620,3620,3620,0
|
||||
20250429,170900,344259135,3620,3620,3620,3620,0
|
||||
20250429,170800,344259135,3620,3620,3620,3620,0
|
||||
20250429,170700,344259135,3620,3620,3620,3620,0
|
||||
20250429,170600,344259135,3620,3620,3620,3620,0
|
||||
20250429,170500,344259135,3620,3620,3620,3620,0
|
||||
20250429,170400,344259135,3620,3620,3620,3620,0
|
||||
20250429,170300,344259135,3620,3620,3620,3620,0
|
||||
20250429,170200,344259135,3620,3620,3620,3620,0
|
||||
20250429,170100,344259135,3620,3620,3620,3620,0
|
||||
20250429,170000,344259135,3620,3620,3620,3620,1602
|
||||
20250429,165900,344259135,3620,3620,3620,3620,0
|
||||
20250429,165800,344259135,3620,3620,3620,3620,0
|
||||
20250429,165700,344259135,3620,3620,3620,3620,0
|
||||
20250429,165600,344259135,3620,3620,3620,3620,0
|
||||
20250429,165500,344259135,3620,3620,3620,3620,0
|
||||
20250429,165400,344259135,3620,3620,3620,3620,0
|
||||
20250429,165300,344259135,3620,3620,3620,3620,0
|
||||
20250429,165200,344259135,3620,3620,3620,3620,0
|
||||
20250429,165100,344259135,3620,3620,3620,3620,0
|
||||
20250429,165000,344259135,3620,3620,3620,3620,0
|
||||
20250429,164900,344259135,3620,3620,3620,3620,0
|
||||
20250429,164800,344259135,3620,3620,3620,3620,0
|
||||
20250429,164700,344259135,3620,3620,3620,3620,0
|
||||
20250429,164600,344259135,3620,3620,3620,3620,0
|
||||
20250429,164500,344259135,3620,3620,3620,3620,0
|
||||
20250429,164400,344259135,3620,3620,3620,3620,0
|
||||
20250429,164300,344259135,3620,3620,3620,3620,0
|
||||
20250429,164200,344259135,3620,3620,3620,3620,0
|
||||
20250429,164100,344259135,3620,3620,3620,3620,0
|
||||
20250429,164000,344259135,3620,3620,3620,3620,0
|
||||
20250429,163900,344259135,3620,3620,3620,3620,0
|
||||
20250429,163800,344259135,3620,3620,3620,3620,0
|
||||
20250429,163700,344259135,3620,3620,3620,3620,0
|
||||
20250429,163600,344259135,3620,3620,3620,3620,0
|
||||
20250429,163500,344259135,3620,3620,3620,3620,0
|
||||
20250429,163400,344259135,3620,3620,3620,3620,0
|
||||
20250429,163300,344259135,3620,3620,3620,3620,0
|
||||
20250429,163200,344259135,3620,3620,3620,3620,0
|
||||
20250429,163100,344259135,3620,3620,3620,3620,0
|
||||
20250429,163000,344259135,3620,3620,3620,3620,1602
|
||||
20250429,162900,344259135,3620,3620,3620,3620,0
|
||||
20250429,162800,344259135,3620,3620,3620,3620,0
|
||||
20250429,162700,344259135,3620,3620,3620,3620,0
|
||||
20250429,162600,344259135,3620,3620,3620,3620,0
|
||||
20250429,162500,344259135,3620,3620,3620,3620,0
|
||||
20250429,162400,344259135,3620,3620,3620,3620,0
|
||||
20250429,162300,344259135,3620,3620,3620,3620,0
|
||||
20250429,162200,344259135,3620,3620,3620,3620,0
|
||||
20250429,162100,344259135,3620,3620,3620,3620,0
|
||||
20250429,162000,344259135,3620,3620,3620,3620,0
|
||||
20250429,161900,344259135,3620,3620,3620,3620,0
|
||||
20250429,161800,344259135,3620,3620,3620,3620,0
|
||||
20250429,161700,344259135,3620,3620,3620,3620,0
|
||||
20250429,161600,344259135,3620,3620,3620,3620,0
|
||||
20250429,161500,344259135,3620,3620,3620,3620,0
|
||||
20250429,161400,344259135,3620,3620,3620,3620,0
|
||||
20250429,161300,344259135,3620,3620,3620,3620,0
|
||||
20250429,161200,344259135,3620,3620,3620,3620,0
|
||||
20250429,161100,344259135,3620,3620,3620,3620,0
|
||||
20250429,161000,344259135,3620,3620,3620,3620,0
|
||||
20250429,160900,344259135,3620,3620,3620,3620,0
|
||||
20250429,160800,344259135,3620,3620,3620,3620,0
|
||||
20250429,160700,344259135,3620,3620,3620,3620,0
|
||||
20250429,160600,344259135,3620,3620,3620,3620,0
|
||||
20250429,160500,344259135,3620,3620,3620,3620,0
|
||||
20250429,160400,344259135,3620,3620,3620,3620,0
|
||||
20250429,160300,344259135,3620,3620,3620,3620,0
|
||||
20250429,160200,344259135,3620,3620,3620,3620,0
|
||||
20250429,160100,344259135,3620,3620,3620,3620,0
|
||||
20250429,160000,344259135,3620,3620,3620,3620,1602
|
||||
20250429,155900,344259135,3620,3620,3620,3620,0
|
||||
20250429,155800,344259135,3620,3620,3620,3620,0
|
||||
20250429,155700,344259135,3620,3620,3620,3620,0
|
||||
20250429,155600,344259135,3620,3620,3620,3620,0
|
||||
20250429,155500,344259135,3620,3620,3620,3620,0
|
||||
20250429,155400,344259135,3620,3620,3620,3620,0
|
||||
20250429,155300,344259135,3620,3620,3620,3620,0
|
||||
20250429,155200,344259135,3620,3620,3620,3620,0
|
||||
20250429,155100,344259135,3620,3620,3620,3620,0
|
||||
20250429,155000,344259135,3620,3620,3620,3620,0
|
||||
20250429,154900,344259135,3620,3620,3620,3620,0
|
||||
20250429,154800,344259135,3620,3620,3620,3620,0
|
||||
20250429,154700,344259135,3620,3620,3620,3620,0
|
||||
20250429,154600,344259135,3620,3620,3620,3620,0
|
||||
20250429,154500,344259135,3620,3620,3620,3620,0
|
||||
20250429,154400,344259135,3620,3620,3620,3620,0
|
||||
20250429,154300,344259135,3620,3620,3620,3620,0
|
||||
20250429,154200,344259135,3620,3620,3620,3620,0
|
||||
20250429,154100,344259135,3620,3620,3620,3620,0
|
||||
20250429,154000,344259135,3620,3620,3620,3620,0
|
||||
20250429,153900,344259135,3620,3620,3620,3620,0
|
||||
20250429,153800,344259135,3620,3620,3620,3620,0
|
||||
20250429,153700,344259135,3620,3620,3620,3620,0
|
||||
20250429,153600,344259135,3620,3620,3620,3620,0
|
||||
20250429,153500,344259135,3620,3620,3620,3620,0
|
||||
20250429,153400,344259135,3620,3620,3620,3620,0
|
||||
20250429,153300,344259135,3620,3620,3620,3620,0
|
||||
20250429,153200,344259135,3620,3620,3620,3620,0
|
||||
20250429,153100,344259135,3620,3620,3620,3620,0
|
||||
20250429,153000,344259135,3620,3620,3620,3620,3204
|
||||
20250429,152900,338459895,3620,3620,3620,3620,0
|
||||
20250429,152800,338459895,3620,3620,3620,3620,0
|
||||
20250429,152700,338459895,3620,3620,3620,3620,0
|
||||
20250429,152600,338459895,3620,3620,3620,3620,0
|
||||
20250429,152500,338459895,3620,3620,3620,3620,0
|
||||
20250429,152400,338459895,3620,3620,3620,3620,0
|
||||
20250429,152300,338459895,3620,3620,3620,3620,0
|
||||
20250429,152200,338459895,3620,3620,3620,3620,0
|
||||
20250429,152100,338459895,3620,3620,3620,3620,0
|
||||
20250429,152000,338459895,3620,3620,3620,3620,0
|
||||
20250429,151900,338459895,3620,3620,3620,3615,88
|
||||
20250429,151800,338141385,3610,3610,3610,3610,652
|
||||
20250429,151700,335787665,3610,3610,3610,3605,1046
|
||||
20250429,151600,332015585,3610,3605,3610,3605,55
|
||||
20250429,151500,331817060,3610,3610,3610,3610,110
|
||||
20250429,151400,331419960,3610,3610,3610,3610,230
|
||||
20250429,151300,330589660,3605,3605,3605,3605,29
|
||||
20250429,151200,330485115,3610,3610,3610,3610,50
|
||||
20250429,151100,330304615,3610,3610,3610,3610,8
|
||||
20250429,151000,330275735,3605,3605,3610,3605,395
|
||||
20250429,150900,328850325,3605,3605,3605,3605,341
|
||||
20250429,150800,327621020,3605,3610,3615,3605,2563
|
||||
20250429,150700,318372470,3615,3610,3615,3610,422
|
||||
20250429,150600,316848755,3615,3615,3615,3615,0
|
||||
20250429,150500,316848755,3615,3610,3615,3610,104
|
||||
20250429,150400,316473295,3615,3615,3615,3615,0
|
||||
20250429,150300,316473295,3615,3615,3615,3615,70
|
||||
20250429,150200,316220245,3615,3615,3615,3615,0
|
||||
20250429,150100,316220245,3615,3615,3615,3615,12
|
||||
20250429,150000,316176865,3615,3615,3615,3615,305
|
||||
20250429,145900,315074290,3615,3615,3615,3610,36
|
||||
20250429,145800,314944210,3610,3610,3610,3610,0
|
||||
20250429,145700,314944210,3610,3615,3615,3610,100
|
||||
20250429,145600,314582815,3620,3620,3620,3620,0
|
||||
20250429,145500,314582815,3620,3615,3620,3615,1278
|
||||
20250429,145400,309961930,3615,3615,3615,3615,0
|
||||
20250429,145300,309961930,3615,3615,3615,3615,0
|
||||
20250429,145200,309961930,3615,3615,3615,3615,0
|
||||
20250429,145100,309961930,3615,3615,3615,3615,10
|
||||
20250429,145000,309925780,3615,3615,3615,3615,42
|
||||
20250429,144900,309773950,3615,3610,3615,3610,121
|
||||
20250429,144800,309337035,3615,3615,3615,3615,0
|
||||
20250429,144700,309337035,3615,3615,3615,3615,0
|
||||
20250429,144600,309337035,3615,3615,3615,3615,0
|
||||
20250429,144500,309337035,3615,3615,3615,3615,0
|
||||
20250429,144400,309337035,3615,3615,3615,3615,5
|
||||
20250429,144300,309318960,3615,3615,3615,3615,10
|
||||
20250429,144200,309282810,3615,3615,3615,3615,0
|
||||
20250429,144100,309282810,3615,3615,3615,3615,36
|
||||
20250429,144000,309152670,3610,3610,3610,3610,0
|
||||
20250429,143900,309152670,3610,3610,3610,3610,0
|
||||
20250429,143800,309152670,3610,3610,3610,3610,0
|
||||
20250429,143700,309152670,3610,3610,3610,3610,0
|
||||
20250429,143600,309152670,3610,3610,3610,3610,0
|
||||
20250429,143500,309152670,3610,3610,3610,3610,143
|
||||
20250429,143400,308636440,3610,3610,3610,3610,100
|
||||
20250429,143300,308275440,3615,3615,3615,3615,1
|
||||
20250429,143200,308271825,3610,3610,3610,3610,348
|
||||
20250429,143100,307015545,3610,3610,3610,3610,423
|
||||
20250429,143000,305488515,3610,3610,3610,3610,702
|
||||
20250429,142900,302954295,3610,3610,3610,3605,11
|
||||
20250429,142800,302914620,3610,3610,3610,3610,187
|
||||
20250429,142700,302239550,3610,3610,3610,3610,0
|
||||
20250429,142600,302239550,3610,3615,3615,3610,41
|
||||
20250429,142500,302091535,3610,3610,3610,3610,0
|
||||
20250429,142400,302091535,3610,3610,3610,3610,120
|
||||
20250429,142300,301658335,3610,3610,3610,3610,0
|
||||
20250429,142200,301658335,3610,3610,3610,3610,0
|
||||
20250429,142100,301658335,3610,3610,3610,3610,0
|
||||
20250429,142000,301658335,3610,3610,3610,3610,0
|
||||
20250429,141900,301658335,3610,3610,3610,3610,0
|
||||
20250429,141800,301658335,3610,3610,3610,3610,0
|
||||
20250429,141700,301658335,3610,3610,3610,3610,0
|
||||
20250429,141600,301658335,3610,3610,3610,3610,2000
|
||||
20250429,141500,294438335,3610,3610,3610,3610,0
|
||||
20250429,141400,294438335,3610,3610,3610,3610,0
|
||||
20250429,141300,294438335,3610,3610,3610,3610,100
|
||||
20250429,141200,294077335,3615,3615,3615,3615,0
|
||||
20250429,141100,294077335,3615,3615,3615,3615,1
|
||||
20250429,141000,294073720,3615,3610,3615,3610,42
|
||||
20250429,140900,293922095,3610,3615,3615,3610,6
|
||||
20250429,140800,293900410,3615,3615,3615,3615,0
|
||||
20250429,140700,293900410,3615,3615,3615,3615,0
|
||||
20250429,140600,293900410,3615,3615,3615,3615,0
|
||||
20250429,140500,293900410,3615,3615,3615,3615,0
|
||||
20250429,140400,293900410,3615,3615,3615,3615,0
|
||||
20250429,140300,293900410,3615,3615,3615,3615,0
|
||||
20250429,140200,293900410,3615,3615,3615,3615,1478
|
||||
20250429,140100,288557440,3620,3620,3620,3620,0
|
||||
20250429,140000,288557440,3620,3620,3620,3620,0
|
||||
20250429,135900,288557440,3620,3620,3620,3620,0
|
||||
20250429,135800,288557440,3620,3620,3620,3620,20
|
||||
20250429,135700,288485040,3615,3615,3615,3615,0
|
||||
20250429,135600,288485040,3615,3615,3615,3615,0
|
||||
20250429,135500,288485040,3615,3615,3615,3615,184
|
||||
20250429,135400,287819880,3615,3615,3615,3615,0
|
||||
20250429,135300,287819880,3615,3615,3615,3615,0
|
||||
20250429,135200,287819880,3615,3615,3615,3615,0
|
||||
20250429,135100,287819880,3615,3615,3615,3615,0
|
||||
20250429,135000,287819880,3615,3615,3615,3615,0
|
||||
20250429,134900,287819880,3615,3615,3615,3615,2
|
||||
20250429,134800,287812650,3620,3620,3620,3620,0
|
||||
20250429,134700,287812650,3620,3620,3620,3620,0
|
||||
20250429,134600,287812650,3620,3620,3620,3620,0
|
||||
20250429,134500,287812650,3620,3620,3620,3620,1000
|
||||
20250429,134400,284192650,3620,3620,3620,3620,0
|
||||
20250429,134300,284192650,3620,3620,3620,3620,0
|
||||
20250429,134200,284192650,3620,3620,3620,3620,0
|
||||
20250429,134100,284192650,3620,3620,3620,3620,0
|
||||
20250429,134000,284192650,3620,3620,3620,3620,1
|
||||
20250429,133900,284189030,3620,3620,3620,3620,0
|
||||
20250429,133800,284189030,3620,3620,3620,3620,0
|
||||
20250429,133700,284189030,3620,3620,3620,3620,0
|
||||
20250429,133600,284189030,3620,3620,3620,3620,0
|
||||
20250429,133500,284189030,3620,3620,3620,3620,0
|
||||
20250429,133400,284189030,3620,3620,3620,3620,1
|
||||
20250429,133300,284185410,3615,3615,3615,3615,384
|
||||
20250429,133200,282797250,3610,3615,3615,3610,6000
|
||||
20250429,133100,261135725,3620,3620,3620,3620,0
|
||||
20250429,133000,261135725,3620,3620,3620,3620,176
|
||||
20250429,132900,260498605,3615,3615,3615,3615,0
|
||||
20250429,132800,260498605,3615,3615,3615,3615,0
|
||||
20250429,132700,260498605,3615,3615,3615,3615,2528
|
||||
20250429,132600,251359885,3615,3620,3620,3615,210
|
||||
20250429,132500,250600710,3620,3620,3620,3620,0
|
||||
20250429,132400,250600710,3620,3620,3620,3620,543
|
||||
20250429,132300,248635050,3620,3620,3620,3620,0
|
||||
20250429,132200,248635050,3620,3620,3620,3620,50
|
||||
20250429,132100,248454050,3620,3620,3620,3620,0
|
||||
20250429,132000,248454050,3620,3620,3620,3620,0
|
||||
20250429,131900,248454050,3620,3620,3620,3620,150
|
||||
20250429,131800,247911050,3620,3620,3620,3620,0
|
||||
20250429,131700,247911050,3620,3620,3620,3620,1
|
||||
20250429,131600,247907430,3620,3620,3620,3620,0
|
||||
20250429,131500,247907430,3620,3620,3620,3620,0
|
||||
20250429,131400,247907430,3620,3620,3620,3620,9
|
||||
20250429,131300,247874850,3625,3625,3625,3625,1000
|
||||
20250429,131200,244249850,3620,3625,3625,3620,326
|
||||
20250429,131100,243069590,3620,3620,3620,3620,0
|
||||
20250429,131000,243069590,3620,3620,3620,3620,61
|
||||
20250429,130900,242848770,3625,3625,3625,3625,0
|
||||
20250429,130800,242848770,3625,3625,3625,3625,0
|
||||
20250429,130700,242848770,3625,3625,3625,3625,0
|
||||
20250429,130600,242848770,3625,3625,3625,3625,0
|
||||
20250429,130500,242848770,3625,3625,3625,3625,0
|
||||
20250429,130400,242848770,3625,3620,3625,3620,2813
|
||||
20250429,130300,232651900,3620,3620,3620,3620,0
|
||||
20250429,130200,232651900,3620,3620,3620,3620,0
|
||||
20250429,130100,232651900,3620,3620,3620,3620,0
|
||||
20250429,130000,232651900,3620,3620,3620,3620,0
|
||||
20250429,125900,232651900,3620,3620,3620,3620,4
|
||||
20250429,125800,232637420,3625,3625,3625,3620,2040
|
||||
20250429,125700,225252220,3625,3625,3625,3625,50
|
||||
20250429,125600,225070970,3625,3625,3625,3625,432
|
||||
20250429,125500,223504970,3625,3625,3625,3625,20
|
||||
20250429,125400,223432470,3625,3625,3625,3625,0
|
||||
20250429,125300,223432470,3625,3625,3625,3625,19
|
||||
20250429,125200,223363595,3620,3620,3620,3620,0
|
||||
20250429,125100,223363595,3620,3620,3620,3620,0
|
||||
20250429,125000,223363595,3620,3620,3620,3620,0
|
||||
20250429,124900,223363595,3620,3620,3620,3620,1
|
||||
20250429,124800,223359975,3620,3620,3620,3620,0
|
||||
20250429,124700,223359975,3620,3620,3620,3620,0
|
||||
20250429,124600,223359975,3620,3625,3625,3620,13
|
||||
20250429,124500,223312905,3620,3620,3620,3620,0
|
||||
20250429,124400,223312905,3620,3620,3620,3620,0
|
||||
20250429,124300,223312905,3620,3620,3620,3620,0
|
||||
20250429,124200,223312905,3620,3620,3620,3620,0
|
||||
20250429,124100,223312905,3620,3620,3620,3620,0
|
||||
20250429,124000,223312905,3620,3620,3620,3620,457
|
||||
20250429,123900,221658565,3620,3620,3620,3620,0
|
||||
20250429,123800,221658565,3620,3620,3620,3620,0
|
||||
20250429,123700,221658565,3620,3620,3620,3620,0
|
||||
20250429,123600,221658565,3620,3620,3620,3620,8
|
||||
20250429,123500,221629605,3615,3615,3615,3615,0
|
||||
20250429,123400,221629605,3615,3615,3615,3615,0
|
||||
20250429,123300,221629605,3615,3615,3615,3615,0
|
||||
20250429,123200,221629605,3615,3615,3615,3615,0
|
||||
20250429,123100,221629605,3615,3615,3615,3615,500
|
||||
20250429,123000,219822105,3615,3615,3615,3615,0
|
||||
20250429,122900,219822105,3615,3620,3620,3615,502
|
||||
20250429,122800,218004870,3620,3620,3620,3620,0
|
||||
20250429,122700,218004870,3620,3620,3620,3620,80
|
||||
20250429,122600,217715270,3620,3620,3620,3620,10
|
||||
20250429,122500,217679070,3620,3620,3620,3620,0
|
||||
20250429,122400,217679070,3620,3620,3620,3620,0
|
||||
20250429,122300,217679070,3620,3620,3620,3620,0
|
||||
20250429,122200,217679070,3620,3620,3620,3620,1
|
||||
20250429,122100,217675450,3615,3615,3615,3615,0
|
||||
20250429,122000,217675450,3615,3615,3615,3615,0
|
||||
20250429,121900,217675450,3615,3615,3615,3615,3
|
||||
20250429,121800,217664605,3615,3615,3615,3615,0
|
||||
20250429,121700,217664605,3615,3615,3615,3615,0
|
||||
20250429,121600,217664605,3615,3615,3615,3615,30
|
||||
20250429,121500,217556155,3615,3615,3615,3615,0
|
||||
20250429,121400,217556155,3615,3615,3615,3615,1
|
||||
20250429,121300,217552540,3615,3615,3615,3615,95
|
||||
20250429,121200,217209115,3620,3620,3620,3620,0
|
||||
20250429,121100,217209115,3620,3620,3620,3620,1
|
||||
20250429,121000,217205495,3615,3615,3615,3615,0
|
||||
20250429,120900,217205495,3615,3615,3615,3615,266
|
||||
20250429,120800,216243905,3615,3615,3615,3615,3
|
||||
20250429,120700,216233060,3620,3620,3620,3620,0
|
||||
20250429,120600,216233060,3620,3620,3620,3620,4
|
||||
20250429,120500,216218580,3615,3615,3615,3615,0
|
||||
20250429,120400,216218580,3615,3615,3615,3615,0
|
||||
20250429,120300,216218580,3615,3615,3615,3615,0
|
||||
20250429,120200,216218580,3615,3615,3615,3615,0
|
||||
20250429,120100,216218580,3615,3615,3615,3615,0
|
||||
20250429,120000,216218580,3615,3615,3615,3615,0
|
||||
20250429,115900,216218580,3615,3615,3615,3615,0
|
||||
20250429,115800,216218580,3615,3615,3615,3615,0
|
||||
20250429,115700,216218580,3615,3615,3615,3615,0
|
||||
20250429,115600,216218580,3615,3615,3615,3615,0
|
||||
20250429,115500,216218580,3615,3615,3615,3615,558
|
||||
20250429,115400,214201410,3620,3620,3620,3620,0
|
||||
20250429,115300,214201410,3620,3620,3620,3620,0
|
||||
20250429,115200,214201410,3620,3620,3620,3620,0
|
||||
20250429,115100,214201410,3620,3620,3620,3620,0
|
||||
20250429,115000,214201410,3620,3620,3620,3620,0
|
||||
20250429,114900,214201410,3620,3620,3620,3620,0
|
||||
20250429,114800,214201410,3620,3620,3620,3620,0
|
||||
20250429,114700,214201410,3620,3620,3620,3620,0
|
||||
20250429,114600,214201410,3620,3620,3620,3620,60
|
||||
20250429,114500,213984210,3620,3620,3620,3620,0
|
||||
20250429,114400,213984210,3620,3620,3620,3620,9
|
||||
20250429,114300,213951630,3620,3620,3620,3620,0
|
||||
20250429,114200,213951630,3620,3620,3620,3620,1998
|
||||
20250429,114100,206718870,3620,3620,3620,3620,0
|
||||
20250429,114000,206718870,3620,3620,3620,3620,1
|
||||
20250429,113900,206715250,3615,3615,3615,3615,2
|
||||
20250429,113800,206708020,3620,3620,3620,3620,0
|
||||
20250429,113700,206708020,3620,3620,3620,3620,4
|
||||
20250429,113600,206693540,3620,3620,3620,3620,0
|
||||
20250429,113500,206693540,3620,3620,3620,3620,0
|
||||
20250429,113400,206693540,3620,3620,3620,3620,0
|
||||
20250429,113300,206693540,3620,3620,3620,3620,0
|
||||
20250429,113200,206693540,3620,3620,3620,3620,0
|
||||
20250429,113100,206693540,3620,3620,3620,3620,0
|
||||
20250429,113000,206693540,3620,3620,3620,3620,0
|
||||
20250429,112900,206693540,3620,3620,3620,3620,55
|
||||
20250429,112800,206494440,3620,3620,3620,3620,0
|
||||
20250429,112700,206494440,3620,3620,3620,3620,1
|
||||
20250429,112600,206490820,3620,3620,3620,3620,10
|
||||
20250429,112500,206454620,3620,3620,3620,3615,50
|
||||
20250429,112400,206273770,3610,3610,3610,3610,0
|
||||
20250429,112300,206273770,3610,3610,3610,3610,0
|
||||
20250429,112200,206273770,3610,3610,3610,3610,0
|
||||
20250429,112100,206273770,3610,3615,3615,3610,182
|
||||
20250429,112000,205616740,3620,3620,3620,3620,0
|
||||
20250429,111900,205616740,3620,3620,3620,3620,0
|
||||
20250429,111800,205616740,3620,3620,3620,3620,0
|
||||
20250429,111700,205616740,3620,3620,3620,3620,0
|
||||
20250429,111600,205616740,3620,3620,3620,3620,1
|
||||
20250429,111500,205613120,3615,3615,3615,3615,0
|
||||
20250429,111400,205613120,3615,3615,3615,3615,0
|
||||
20250429,111300,205613120,3615,3615,3615,3615,0
|
||||
20250429,111200,205613120,3615,3615,3615,3615,177
|
||||
20250429,111100,204973265,3615,3615,3615,3615,100
|
||||
20250429,111000,204611765,3615,3615,3615,3615,649
|
||||
20250429,110900,202265630,3615,3615,3615,3615,100
|
||||
20250429,110800,201904130,3615,3615,3615,3615,2
|
||||
20250429,110700,201896900,3615,3615,3615,3615,0
|
||||
20250429,110600,201896900,3615,3615,3615,3615,0
|
||||
20250429,110500,201896900,3615,3615,3615,3615,280
|
||||
20250429,110400,200884700,3615,3615,3615,3615,20
|
||||
20250429,110300,200812400,3615,3615,3615,3615,480
|
||||
20250429,110200,199077200,3615,3615,3615,3615,0
|
||||
20250429,110100,199077200,3615,3615,3615,3615,0
|
||||
20250429,110000,199077200,3615,3615,3615,3615,20
|
||||
20250429,105900,199004900,3610,3610,3610,3610,1
|
||||
20250429,105800,199001290,3615,3615,3615,3615,0
|
||||
20250429,105700,199001290,3615,3615,3615,3615,0
|
||||
20250429,105600,199001290,3615,3615,3615,3615,0
|
||||
20250429,105500,199001290,3615,3615,3615,3615,106
|
||||
20250429,105400,198618100,3620,3620,3620,3620,0
|
||||
20250429,105300,198618100,3620,3620,3620,3620,0
|
||||
20250429,105200,198618100,3620,3620,3620,3620,1
|
||||
20250429,105100,198614480,3615,3615,3615,3615,4
|
||||
20250429,105000,198600020,3615,3615,3615,3615,100
|
||||
20250429,104900,198238520,3615,3615,3615,3615,0
|
||||
20250429,104800,198238520,3615,3615,3615,3615,50
|
||||
20250429,104700,198057770,3615,3615,3615,3615,0
|
||||
20250429,104600,198057770,3615,3615,3615,3615,0
|
||||
20250429,104500,198057770,3615,3615,3615,3615,0
|
||||
20250429,104400,198057770,3615,3610,3615,3610,157
|
||||
20250429,104300,197490975,3610,3615,3615,3610,944
|
||||
20250429,104200,194082385,3625,3625,3625,3625,0
|
||||
20250429,104100,194082385,3625,3625,3625,3625,0
|
||||
20250429,104000,194082385,3625,3625,3625,3625,0
|
||||
20250429,103900,194082385,3625,3625,3625,3625,1
|
||||
20250429,103800,194078760,3610,3615,3615,3610,385
|
||||
20250429,103700,192688410,3620,3620,3620,3620,489
|
||||
20250429,103600,190918230,3620,3620,3620,3620,0
|
||||
20250429,103500,190918230,3620,3620,3620,3620,0
|
||||
20250429,103400,190918230,3620,3620,3620,3620,0
|
||||
20250429,103300,190918230,3620,3620,3620,3620,0
|
||||
20250429,103200,190918230,3620,3620,3620,3620,1
|
||||
20250429,103100,190914610,3610,3610,3610,3610,0
|
||||
20250429,103000,190914610,3610,3610,3610,3610,0
|
||||
20250429,102900,190914610,3610,3615,3615,3610,23
|
||||
20250429,102800,190831475,3615,3615,3615,3615,5
|
||||
20250429,102700,190813400,3615,3615,3615,3615,40
|
||||
20250429,102600,190668800,3610,3610,3610,3610,0
|
||||
20250429,102500,190668800,3610,3615,3615,3610,1364
|
||||
20250429,102400,185739795,3615,3615,3615,3615,0
|
||||
20250429,102300,185739795,3615,3615,3615,3615,0
|
||||
20250429,102200,185739795,3615,3615,3615,3615,2
|
||||
20250429,102100,185732565,3615,3620,3620,3610,28571
|
||||
20250429,102000,82582685,3625,3625,3625,3625,572
|
||||
20250429,101900,80509185,3625,3625,3625,3625,0
|
||||
20250429,101800,80509185,3625,3625,3625,3625,1
|
||||
20250429,101700,80505560,3615,3615,3615,3615,0
|
||||
20250429,101600,80505560,3615,3615,3615,3615,0
|
||||
20250429,101500,80505560,3615,3615,3615,3615,5
|
||||
20250429,101400,80487485,3615,3615,3615,3610,3543
|
||||
20250429,101300,67692620,3625,3615,3625,3615,87
|
||||
20250429,101200,67378105,3625,3625,3625,3625,3
|
||||
20250429,101100,67367230,3625,3625,3625,3625,0
|
||||
20250429,101000,67367230,3625,3625,3625,3625,0
|
||||
20250429,100900,67367230,3625,3625,3625,3625,0
|
||||
20250429,100800,67367230,3625,3625,3625,3625,2
|
||||
20250429,100700,67359980,3625,3625,3625,3625,0
|
||||
20250429,100600,67359980,3625,3625,3625,3625,0
|
||||
20250429,100500,67359980,3625,3625,3625,3625,1
|
||||
20250429,100400,67356355,3625,3625,3625,3625,0
|
||||
20250429,100300,67356355,3625,3625,3625,3625,2
|
||||
20250429,100200,67349105,3625,3625,3625,3625,1
|
||||
20250429,100100,67345480,3610,3610,3610,3610,8360
|
||||
20250429,100000,37165880,3615,3615,3615,3615,2407
|
||||
20250429,095900,28464575,3615,3630,3630,3615,4
|
||||
20250429,095800,28450100,3625,3625,3625,3625,0
|
||||
20250429,095700,28450100,3625,3625,3625,3620,444
|
||||
20250429,095600,26842130,3625,3625,3625,3625,0
|
||||
20250429,095500,26842130,3625,3625,3625,3625,0
|
||||
20250429,095400,26842130,3625,3625,3625,3625,2
|
||||
20250429,095300,26834880,3625,3625,3625,3625,0
|
||||
20250429,095200,26834880,3625,3625,3625,3625,0
|
||||
20250429,095100,26834880,3625,3625,3625,3625,0
|
||||
20250429,095000,26834880,3625,3625,3625,3625,138
|
||||
20250429,094900,26334630,3620,3620,3620,3620,1
|
||||
20250429,094800,26331010,3625,3625,3625,3620,152
|
||||
20250429,094700,25780760,3620,3620,3620,3620,15
|
||||
20250429,094600,25726460,3625,3625,3625,3625,0
|
||||
20250429,094500,25726460,3625,3620,3625,3620,6
|
||||
20250429,094400,25704715,3625,3625,3625,3625,31
|
||||
20250429,094300,25592340,3625,3615,3625,3615,117
|
||||
20250429,094200,25169325,3615,3615,3615,3615,24
|
||||
20250429,094100,25082565,3615,3615,3615,3615,35
|
||||
20250429,094000,24956040,3615,3615,3615,3615,130
|
||||
20250429,093900,24486090,3615,3615,3615,3615,144
|
||||
20250429,093800,23965530,3615,3615,3615,3615,200
|
||||
20250429,093700,23242530,3615,3615,3615,3615,100
|
||||
20250429,093600,22881030,3620,3620,3620,3615,1341
|
||||
20250429,093500,18030310,3620,3620,3620,3620,0
|
||||
20250429,093400,18030310,3620,3620,3620,3620,30
|
||||
20250429,093300,17921710,3615,3615,3615,3615,0
|
||||
20250429,093200,17921710,3615,3615,3615,3615,0
|
||||
20250429,093100,17921710,3615,3615,3615,3615,203
|
||||
20250429,093000,17187865,3615,3615,3615,3615,0
|
||||
20250429,092900,17187865,3615,3615,3615,3615,6
|
||||
20250429,092800,17166175,3615,3615,3615,3615,109
|
||||
20250429,092700,16772140,3620,3620,3620,3620,0
|
||||
20250429,092600,16772140,3620,3620,3620,3620,0
|
||||
20250429,092500,16772140,3620,3620,3620,3620,144
|
||||
20250429,092400,16250860,3620,3620,3620,3620,1
|
||||
20250429,092300,16247240,3620,3620,3620,3620,0
|
||||
20250429,092200,16247240,3620,3620,3620,3610,343
|
||||
20250429,092100,15005900,3620,3620,3620,3620,1
|
||||
20250429,092000,15002280,3620,3620,3620,3620,0
|
||||
20250429,091900,15002280,3620,3620,3620,3620,0
|
||||
20250429,091800,15002280,3620,3620,3620,3610,131
|
||||
20250429,091700,14529060,3615,3615,3615,3615,403
|
||||
20250429,091600,13072215,3620,3620,3620,3620,25
|
||||
20250429,091500,12981715,3630,3620,3630,3620,228
|
||||
20250429,091400,12156345,3630,3630,3630,3630,0
|
||||
20250429,091300,12156345,3630,3620,3630,3620,185
|
||||
20250429,091200,11486635,3620,3625,3625,3620,20
|
||||
20250429,091100,11414165,3625,3620,3630,3620,30
|
||||
20250429,091000,11305380,3625,3630,3630,3625,181
|
||||
20250429,090900,10649250,3630,3620,3630,3620,298
|
||||
20250429,090800,9570450,3635,3635,3635,3635,35
|
||||
20250429,090700,9443225,3635,3635,3635,3635,100
|
||||
20250429,090600,9079725,3635,3625,3640,3625,339
|
||||
20250429,090500,7849415,3635,3635,3635,3635,23
|
||||
20250429,090400,7765810,3655,3655,3655,3655,0
|
||||
20250429,090300,7765810,3655,3655,3655,3655,0
|
||||
20250429,090200,7765810,3655,3630,3655,3630,832
|
||||
20250429,090100,4737400,3630,3630,3630,3620,74
|
||||
20250429,090000,4469500,3620,3625,3625,3620,1233
|
||||
|
Reference in New Issue
Block a user