Update 2025-04-29 2740 candle_min
This commit is contained in:
582
011150/min/candle-20250429.csv
Normal file
582
011150/min/candle-20250429.csv
Normal file
@@ -0,0 +1,582 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,184000,776739785,3205,3205,3205,3205,4136
|
||||
20250429,183900,776739785,3205,3205,3205,3205,0
|
||||
20250429,183800,776739785,3205,3205,3205,3205,0
|
||||
20250429,183700,776739785,3205,3205,3205,3205,0
|
||||
20250429,183600,776739785,3205,3205,3205,3205,0
|
||||
20250429,183500,776739785,3205,3205,3205,3205,0
|
||||
20250429,183400,776739785,3205,3205,3205,3205,0
|
||||
20250429,183300,776739785,3205,3205,3205,3205,0
|
||||
20250429,183200,776739785,3205,3205,3205,3205,0
|
||||
20250429,183100,776739785,3205,3205,3205,3205,0
|
||||
20250429,183000,776739785,3205,3205,3205,3205,0
|
||||
20250429,182900,776739785,3205,3205,3205,3205,0
|
||||
20250429,182800,776739785,3205,3205,3205,3205,0
|
||||
20250429,182700,776739785,3205,3205,3205,3205,0
|
||||
20250429,182600,776739785,3205,3205,3205,3205,0
|
||||
20250429,182500,776739785,3205,3205,3205,3205,0
|
||||
20250429,182400,776739785,3205,3205,3205,3205,0
|
||||
20250429,182300,776739785,3205,3205,3205,3205,0
|
||||
20250429,182200,776739785,3205,3205,3205,3205,0
|
||||
20250429,182100,776739785,3205,3205,3205,3205,0
|
||||
20250429,182000,776739785,3205,3205,3205,3205,0
|
||||
20250429,181900,776739785,3205,3205,3205,3205,0
|
||||
20250429,181800,776739785,3205,3205,3205,3205,0
|
||||
20250429,181700,776739785,3205,3205,3205,3205,0
|
||||
20250429,181600,776739785,3205,3205,3205,3205,0
|
||||
20250429,181500,776739785,3205,3205,3205,3205,0
|
||||
20250429,181400,776739785,3205,3205,3205,3205,0
|
||||
20250429,181300,776739785,3205,3205,3205,3205,0
|
||||
20250429,181200,776739785,3205,3205,3205,3205,0
|
||||
20250429,181100,776739785,3205,3205,3205,3205,0
|
||||
20250429,181000,776739785,3205,3205,3205,3205,4136
|
||||
20250429,180900,776739785,3205,3205,3205,3205,0
|
||||
20250429,180800,776739785,3205,3205,3205,3205,0
|
||||
20250429,180700,776739785,3205,3205,3205,3205,0
|
||||
20250429,180600,776739785,3205,3205,3205,3205,0
|
||||
20250429,180500,776739785,3205,3205,3205,3205,0
|
||||
20250429,180400,776739785,3205,3205,3205,3205,0
|
||||
20250429,180300,776739785,3205,3205,3205,3205,0
|
||||
20250429,180200,776739785,3205,3205,3205,3205,0
|
||||
20250429,180100,776739785,3205,3205,3205,3205,0
|
||||
20250429,180000,776739785,3205,3205,3205,3205,0
|
||||
20250429,175900,776739785,3205,3205,3205,3205,0
|
||||
20250429,175800,776739785,3205,3205,3205,3205,0
|
||||
20250429,175700,776739785,3205,3205,3205,3205,0
|
||||
20250429,175600,776739785,3205,3205,3205,3205,0
|
||||
20250429,175500,776739785,3205,3205,3205,3205,0
|
||||
20250429,175400,776739785,3205,3205,3205,3205,0
|
||||
20250429,175300,776739785,3205,3205,3205,3205,0
|
||||
20250429,175200,776739785,3205,3205,3205,3205,0
|
||||
20250429,175100,776739785,3205,3205,3205,3205,0
|
||||
20250429,175000,776739785,3205,3205,3205,3205,0
|
||||
20250429,174900,776739785,3205,3205,3205,3205,0
|
||||
20250429,174800,776739785,3205,3205,3205,3205,0
|
||||
20250429,174700,776739785,3205,3205,3205,3205,0
|
||||
20250429,174600,776739785,3205,3205,3205,3205,0
|
||||
20250429,174500,776739785,3205,3205,3205,3205,0
|
||||
20250429,174400,776739785,3205,3205,3205,3205,0
|
||||
20250429,174300,776739785,3205,3205,3205,3205,0
|
||||
20250429,174200,776739785,3205,3205,3205,3205,0
|
||||
20250429,174100,776739785,3205,3205,3205,3205,0
|
||||
20250429,174000,776739785,3205,3205,3205,3205,4136
|
||||
20250429,173900,776739785,3205,3205,3205,3205,0
|
||||
20250429,173800,776739785,3205,3205,3205,3205,0
|
||||
20250429,173700,776739785,3205,3205,3205,3205,0
|
||||
20250429,173600,776739785,3205,3205,3205,3205,0
|
||||
20250429,173500,776739785,3205,3205,3205,3205,0
|
||||
20250429,173400,776739785,3205,3205,3205,3205,0
|
||||
20250429,173300,776739785,3205,3205,3205,3205,0
|
||||
20250429,173200,776739785,3205,3205,3205,3205,0
|
||||
20250429,173100,776739785,3205,3205,3205,3205,0
|
||||
20250429,173000,776739785,3205,3205,3205,3205,0
|
||||
20250429,172900,776739785,3205,3205,3205,3205,0
|
||||
20250429,172800,776739785,3205,3205,3205,3205,0
|
||||
20250429,172700,776739785,3205,3205,3205,3205,0
|
||||
20250429,172600,776739785,3205,3205,3205,3205,0
|
||||
20250429,172500,776739785,3205,3205,3205,3205,0
|
||||
20250429,172400,776739785,3205,3205,3205,3205,0
|
||||
20250429,172300,776739785,3205,3205,3205,3205,0
|
||||
20250429,172200,776739785,3205,3205,3205,3205,0
|
||||
20250429,172100,776739785,3205,3205,3205,3205,0
|
||||
20250429,172000,776739785,3205,3205,3205,3205,0
|
||||
20250429,171900,776739785,3205,3205,3205,3205,0
|
||||
20250429,171800,776739785,3205,3205,3205,3205,0
|
||||
20250429,171700,776739785,3205,3205,3205,3205,0
|
||||
20250429,171600,776739785,3205,3205,3205,3205,0
|
||||
20250429,171500,776739785,3205,3205,3205,3205,0
|
||||
20250429,171400,776739785,3205,3205,3205,3205,0
|
||||
20250429,171300,776739785,3205,3205,3205,3205,0
|
||||
20250429,171200,776739785,3205,3205,3205,3205,0
|
||||
20250429,171100,776739785,3205,3205,3205,3205,0
|
||||
20250429,171000,776739785,3205,3205,3205,3205,4136
|
||||
20250429,170900,776739785,3205,3205,3205,3205,0
|
||||
20250429,170800,776739785,3205,3205,3205,3205,0
|
||||
20250429,170700,776739785,3205,3205,3205,3205,0
|
||||
20250429,170600,776739785,3205,3205,3205,3205,0
|
||||
20250429,170500,776739785,3205,3205,3205,3205,0
|
||||
20250429,170400,776739785,3205,3205,3205,3205,0
|
||||
20250429,170300,776739785,3205,3205,3205,3205,0
|
||||
20250429,170200,776739785,3205,3205,3205,3205,0
|
||||
20250429,170100,776739785,3205,3205,3205,3205,0
|
||||
20250429,170000,776739785,3205,3205,3205,3205,0
|
||||
20250429,165900,776739785,3205,3205,3205,3205,0
|
||||
20250429,165800,776739785,3205,3205,3205,3205,0
|
||||
20250429,165700,776739785,3205,3205,3205,3205,0
|
||||
20250429,165600,776739785,3205,3205,3205,3205,0
|
||||
20250429,165500,776739785,3205,3205,3205,3205,0
|
||||
20250429,165400,776739785,3205,3205,3205,3205,0
|
||||
20250429,165300,776739785,3205,3205,3205,3205,0
|
||||
20250429,165200,776739785,3205,3205,3205,3205,0
|
||||
20250429,165100,776739785,3205,3205,3205,3205,0
|
||||
20250429,165000,776739785,3205,3205,3205,3205,0
|
||||
20250429,164900,776739785,3205,3205,3205,3205,0
|
||||
20250429,164800,776739785,3205,3205,3205,3205,0
|
||||
20250429,164700,776739785,3205,3205,3205,3205,0
|
||||
20250429,164600,776739785,3205,3205,3205,3205,0
|
||||
20250429,164500,776739785,3205,3205,3205,3205,0
|
||||
20250429,164400,776739785,3205,3205,3205,3205,0
|
||||
20250429,164300,776739785,3205,3205,3205,3205,0
|
||||
20250429,164200,776739785,3205,3205,3205,3205,0
|
||||
20250429,164100,776739785,3205,3205,3205,3205,0
|
||||
20250429,164000,776739785,3205,3205,3205,3205,4136
|
||||
20250429,163900,776739785,3205,3205,3205,3205,0
|
||||
20250429,163800,776739785,3205,3205,3205,3205,0
|
||||
20250429,163700,776739785,3205,3205,3205,3205,0
|
||||
20250429,163600,776739785,3205,3205,3205,3205,0
|
||||
20250429,163500,776739785,3205,3205,3205,3205,0
|
||||
20250429,163400,776739785,3205,3205,3205,3205,0
|
||||
20250429,163300,776739785,3205,3205,3205,3205,0
|
||||
20250429,163200,776739785,3205,3205,3205,3205,0
|
||||
20250429,163100,776739785,3205,3205,3205,3205,0
|
||||
20250429,163000,776739785,3205,3205,3205,3205,0
|
||||
20250429,162900,776739785,3205,3205,3205,3205,0
|
||||
20250429,162800,776739785,3205,3205,3205,3205,0
|
||||
20250429,162700,776739785,3205,3205,3205,3205,0
|
||||
20250429,162600,776739785,3205,3205,3205,3205,0
|
||||
20250429,162500,776739785,3205,3205,3205,3205,0
|
||||
20250429,162400,776739785,3205,3205,3205,3205,0
|
||||
20250429,162300,776739785,3205,3205,3205,3205,0
|
||||
20250429,162200,776739785,3205,3205,3205,3205,0
|
||||
20250429,162100,776739785,3205,3205,3205,3205,0
|
||||
20250429,162000,776739785,3205,3205,3205,3205,0
|
||||
20250429,161900,776739785,3205,3205,3205,3205,0
|
||||
20250429,161800,776739785,3205,3205,3205,3205,0
|
||||
20250429,161700,776739785,3205,3205,3205,3205,0
|
||||
20250429,161600,776739785,3205,3205,3205,3205,0
|
||||
20250429,161500,776739785,3205,3205,3205,3205,0
|
||||
20250429,161400,776739785,3205,3205,3205,3205,0
|
||||
20250429,161300,776739785,3205,3205,3205,3205,0
|
||||
20250429,161200,776739785,3205,3205,3205,3205,0
|
||||
20250429,161100,776739785,3205,3205,3205,3205,0
|
||||
20250429,161000,776739785,3205,3205,3205,3205,4136
|
||||
20250429,160900,776739785,3205,3205,3205,3205,0
|
||||
20250429,160800,776739785,3205,3205,3205,3205,0
|
||||
20250429,160700,776739785,3205,3205,3205,3205,0
|
||||
20250429,160600,776739785,3205,3205,3205,3205,0
|
||||
20250429,160500,776739785,3205,3205,3205,3205,0
|
||||
20250429,160400,776739785,3205,3205,3205,3205,0
|
||||
20250429,160300,776739785,3205,3205,3205,3205,0
|
||||
20250429,160200,776739785,3205,3205,3205,3205,0
|
||||
20250429,160100,776739785,3205,3205,3205,3205,0
|
||||
20250429,160000,776739785,3205,3205,3205,3205,0
|
||||
20250429,155900,776739785,3205,3205,3205,3205,0
|
||||
20250429,155800,776739785,3205,3205,3205,3205,0
|
||||
20250429,155700,776739785,3205,3205,3205,3205,0
|
||||
20250429,155600,776739785,3205,3205,3205,3205,0
|
||||
20250429,155500,776739785,3205,3205,3205,3205,0
|
||||
20250429,155400,776739785,3205,3205,3205,3205,0
|
||||
20250429,155300,776739785,3205,3205,3205,3205,0
|
||||
20250429,155200,776739785,3205,3205,3205,3205,0
|
||||
20250429,155100,776739785,3205,3205,3205,3205,0
|
||||
20250429,155000,776739785,3205,3205,3205,3205,0
|
||||
20250429,154900,776739785,3205,3205,3205,3205,0
|
||||
20250429,154800,776739785,3205,3205,3205,3205,0
|
||||
20250429,154700,776739785,3205,3205,3205,3205,0
|
||||
20250429,154600,776739785,3205,3205,3205,3205,0
|
||||
20250429,154500,776739785,3205,3205,3205,3205,0
|
||||
20250429,154400,776739785,3205,3205,3205,3205,0
|
||||
20250429,154300,776739785,3205,3205,3205,3205,0
|
||||
20250429,154200,776739785,3205,3205,3205,3205,0
|
||||
20250429,154100,776739785,3205,3205,3205,3205,0
|
||||
20250429,154000,776739785,3205,3205,3205,3205,4136
|
||||
20250429,153900,776739785,3205,3205,3205,3205,0
|
||||
20250429,153800,776739785,3205,3205,3205,3205,0
|
||||
20250429,153700,776739785,3205,3205,3205,3205,0
|
||||
20250429,153600,776739785,3205,3205,3205,3205,0
|
||||
20250429,153500,776739785,3205,3205,3205,3205,0
|
||||
20250429,153400,776739785,3205,3205,3205,3205,0
|
||||
20250429,153300,776739785,3205,3205,3205,3205,0
|
||||
20250429,153200,776739785,3205,3205,3205,3205,0
|
||||
20250429,153100,776739785,3205,3205,3205,3205,0
|
||||
20250429,153000,776739785,3205,3205,3205,3205,4136
|
||||
20250429,152900,763483905,3205,3205,3205,3205,0
|
||||
20250429,152800,763483905,3205,3205,3205,3205,0
|
||||
20250429,152700,763483905,3205,3205,3205,3205,0
|
||||
20250429,152600,763483905,3205,3205,3205,3205,0
|
||||
20250429,152500,763483905,3205,3205,3205,3205,0
|
||||
20250429,152400,763483905,3205,3205,3205,3205,0
|
||||
20250429,152300,763483905,3205,3205,3205,3205,0
|
||||
20250429,152200,763483905,3205,3205,3205,3205,0
|
||||
20250429,152100,763483905,3205,3205,3205,3205,0
|
||||
20250429,152000,763483905,3205,3205,3205,3205,0
|
||||
20250429,151900,763483905,3205,3200,3205,3200,97
|
||||
20250429,151800,763173145,3205,3205,3205,3200,402
|
||||
20250429,151700,761886400,3200,3200,3200,3200,679
|
||||
20250429,151600,759713600,3200,3200,3200,3200,0
|
||||
20250429,151500,759713600,3200,3200,3200,3200,500
|
||||
20250429,151400,758113600,3200,3200,3200,3200,291
|
||||
20250429,151300,757182400,3205,3205,3205,3205,151
|
||||
20250429,151200,756698445,3205,3205,3205,3205,99
|
||||
20250429,151100,756381150,3205,3205,3205,3205,400
|
||||
20250429,151000,755099150,3200,3200,3200,3200,26
|
||||
20250429,150900,755015950,3210,3205,3210,3200,99
|
||||
20250429,150800,754699025,3205,3205,3205,3205,582
|
||||
20250429,150700,752833715,3205,3205,3205,3205,0
|
||||
20250429,150600,752833715,3205,3205,3210,3205,551
|
||||
20250429,150500,751067755,3210,3205,3210,3205,1046
|
||||
20250429,150400,747715320,3205,3210,3210,3205,711
|
||||
20250429,150300,745436065,3210,3210,3210,3210,358
|
||||
20250429,150200,744286885,3210,3205,3210,3205,173
|
||||
20250429,150100,743731805,3205,3205,3205,3205,71
|
||||
20250429,150000,743504250,3210,3210,3210,3210,100
|
||||
20250429,145900,743183250,3210,3210,3210,3205,180
|
||||
20250429,145800,742605460,3210,3210,3210,3210,53
|
||||
20250429,145700,742435330,3215,3215,3215,3215,0
|
||||
20250429,145600,742435330,3215,3205,3215,3205,2
|
||||
20250429,145500,742428910,3210,3210,3210,3210,270
|
||||
20250429,145400,741562210,3215,3215,3215,3215,69
|
||||
20250429,145300,741340375,3215,3215,3215,3215,1039
|
||||
20250429,145200,737999990,3210,3210,3210,3210,10
|
||||
20250429,145100,737967890,3210,3215,3215,3210,762
|
||||
20250429,145000,735519615,3210,3215,3215,3210,4005
|
||||
20250429,144900,722663540,3215,3210,3215,3210,360
|
||||
20250429,144800,721507890,3210,3210,3215,3210,1582
|
||||
20250429,144700,716429230,3210,3210,3210,3210,100
|
||||
20250429,144600,716108230,3210,3215,3220,3205,10807
|
||||
20250429,144500,681361425,3210,3210,3210,3210,4026
|
||||
20250429,144400,668437965,3207,3205,3207,3205,220
|
||||
20250429,144300,667732465,3205,3205,3205,3205,0
|
||||
20250429,144200,667732465,3205,3205,3205,3205,50
|
||||
20250429,144100,667572215,3205,3205,3205,3205,423
|
||||
20250429,144000,666216500,3205,3210,3210,3205,112
|
||||
20250429,143900,665857080,3210,3210,3215,3205,671
|
||||
20250429,143800,663703395,3210,3210,3210,3210,486
|
||||
20250429,143700,662143335,3210,3205,3210,3205,6323
|
||||
20250429,143600,641871110,3205,3205,3205,3205,0
|
||||
20250429,143500,641871110,3205,3205,3205,3205,0
|
||||
20250429,143400,641871110,3205,3205,3205,3205,33
|
||||
20250429,143300,641765345,3200,3200,3200,3200,0
|
||||
20250429,143200,641765345,3200,3200,3200,3200,1
|
||||
20250429,143100,641762145,3200,3200,3200,3200,0
|
||||
20250429,143000,641762145,3200,3195,3200,3195,2036
|
||||
20250429,142900,635248945,3195,3200,3200,3195,122
|
||||
20250429,142800,634858705,3205,3200,3205,3200,542
|
||||
20250429,142700,633124300,3200,3200,3200,3200,55
|
||||
20250429,142600,632948300,3200,3200,3200,3200,16
|
||||
20250429,142500,632897100,3200,3200,3200,3200,16
|
||||
20250429,142400,632845900,3200,3200,3200,3200,172
|
||||
20250429,142300,632295500,3200,3200,3200,3200,386
|
||||
20250429,142200,631060300,3200,3200,3200,3200,0
|
||||
20250429,142100,631060300,3200,3200,3200,3200,0
|
||||
20250429,142000,631060300,3200,3200,3200,3200,0
|
||||
20250429,141900,631060300,3200,3200,3200,3200,678
|
||||
20250429,141800,628890700,3200,3200,3200,3200,19
|
||||
20250429,141700,628829900,3200,3200,3200,3200,131
|
||||
20250429,141600,628410700,3200,3197,3200,3197,202
|
||||
20250429,141500,627764714,3200,3200,3200,3200,136
|
||||
20250429,141400,627329514,3202,3200,3202,3200,2
|
||||
20250429,141300,627323112,3200,3200,3200,3200,0
|
||||
20250429,141200,627323112,3200,3202,3202,3200,61
|
||||
20250429,141100,627127910,3200,3200,3200,3200,6
|
||||
20250429,141000,627108710,3205,3200,3205,3200,6521
|
||||
20250429,140900,606231510,3200,3200,3200,3195,2303
|
||||
20250429,140800,598862415,3195,3195,3195,3195,70
|
||||
20250429,140700,598638765,3200,3190,3200,3190,2
|
||||
20250429,140600,598632375,3185,3195,3195,3185,1691
|
||||
20250429,140500,593231190,3200,3195,3200,3190,452
|
||||
20250429,140400,591787050,3195,3195,3195,3195,0
|
||||
20250429,140300,591787050,3195,3195,3200,3195,824
|
||||
20250429,140200,589154365,3195,3195,3195,3195,1000
|
||||
20250429,140100,585959365,3200,3200,3200,3200,0
|
||||
20250429,140000,585959365,3200,3195,3200,3195,303
|
||||
20250429,135900,584991265,3185,3190,3200,3185,1006
|
||||
20250429,135800,581782110,3200,3200,3200,3200,0
|
||||
20250429,135700,581782110,3200,3195,3200,3195,302
|
||||
20250429,135600,580817210,3200,3200,3200,3200,28
|
||||
20250429,135500,580727610,3190,3190,3190,3187,33
|
||||
20250429,135400,580622421,3200,3200,3200,3200,0
|
||||
20250429,135300,580622421,3200,3200,3200,3200,0
|
||||
20250429,135200,580622421,3200,3200,3200,3200,0
|
||||
20250429,135100,580622421,3200,3190,3200,3190,7622
|
||||
20250429,135000,556273101,3190,3190,3190,3190,247
|
||||
20250429,134900,555485171,3190,3190,3190,3190,0
|
||||
20250429,134800,555485171,3190,3190,3190,3190,455
|
||||
20250429,134700,554033721,3190,3190,3190,3190,0
|
||||
20250429,134600,554033721,3190,3190,3190,3190,0
|
||||
20250429,134500,554033721,3190,3190,3190,3190,0
|
||||
20250429,134400,554033721,3190,3190,3190,3190,100
|
||||
20250429,134300,553714721,3195,3195,3195,3195,80
|
||||
20250429,134200,553459121,3195,3195,3195,3195,2619
|
||||
20250429,134100,545091416,3195,3195,3195,3195,1000
|
||||
20250429,134000,541896416,3195,3190,3195,3190,309
|
||||
20250429,133900,540909166,3190,3190,3195,3190,13
|
||||
20250429,133800,540867691,3195,3195,3195,3195,0
|
||||
20250429,133700,540867691,3195,3195,3195,3195,2
|
||||
20250429,133600,540861301,3190,3190,3190,3190,82
|
||||
20250429,133500,540599721,3190,3190,3190,3190,2
|
||||
20250429,133400,540593341,3190,3190,3190,3190,550
|
||||
20250429,133300,538838841,3190,3190,3190,3190,10
|
||||
20250429,133200,538806941,3190,3190,3190,3190,424
|
||||
20250429,133100,537454381,3190,3195,3195,3190,3
|
||||
20250429,133000,537444806,3195,3195,3195,3195,0
|
||||
20250429,132900,537444806,3195,3190,3195,3190,7146
|
||||
20250429,132800,514646566,3190,3185,3190,3185,149
|
||||
20250429,132700,514171406,3185,3185,3185,3185,0
|
||||
20250429,132600,514171406,3185,3185,3185,3185,102
|
||||
20250429,132500,513846536,3185,3185,3185,3185,1
|
||||
20250429,132400,513843351,3180,3190,3190,3180,55
|
||||
20250429,132300,513668401,3185,3190,3190,3185,253
|
||||
20250429,132200,512862581,3190,3190,3190,3190,1
|
||||
20250429,132100,512859391,3190,3190,3190,3190,2
|
||||
20250429,132000,512853011,3190,3185,3190,3185,1702
|
||||
20250429,131900,507430701,3180,3180,3180,3180,2517
|
||||
20250429,131800,499426641,3180,3180,3180,3180,0
|
||||
20250429,131700,499426641,3180,3180,3180,3180,612
|
||||
20250429,131600,497480481,3180,3180,3180,3180,1
|
||||
20250429,131500,497477301,3180,3180,3180,3180,510
|
||||
20250429,131400,495855501,3175,3175,3175,3175,0
|
||||
20250429,131300,495855501,3175,3175,3175,3175,619
|
||||
20250429,131200,493890176,3175,3180,3180,3175,540
|
||||
20250429,131100,492172981,3175,3175,3175,3175,0
|
||||
20250429,131000,492172981,3175,3175,3175,3175,0
|
||||
20250429,130900,492172981,3175,3175,3175,3175,0
|
||||
20250429,130800,492172981,3175,3175,3175,3175,25
|
||||
20250429,130700,492093606,3175,3180,3180,3175,2050
|
||||
20250429,130600,485579856,3180,3180,3180,3180,0
|
||||
20250429,130500,485579856,3180,3180,3180,3180,1
|
||||
20250429,130400,485576676,3180,3180,3180,3180,65
|
||||
20250429,130300,485369976,3185,3185,3185,3185,6
|
||||
20250429,130200,485350866,3180,3180,3180,3180,0
|
||||
20250429,130100,485350866,3180,3180,3180,3180,502
|
||||
20250429,130000,483754506,3175,3175,3175,3175,0
|
||||
20250429,125900,483754506,3175,3175,3175,3175,20
|
||||
20250429,125800,483691006,3175,3175,3175,3175,39
|
||||
20250429,125700,483567181,3175,3175,3175,3175,39
|
||||
20250429,125600,483443356,3175,3180,3180,3175,40
|
||||
20250429,125500,483316256,3175,3175,3175,3175,40
|
||||
20250429,125400,483189256,3175,3180,3180,3175,39
|
||||
20250429,125300,483065331,3175,3180,3180,3175,100
|
||||
20250429,125200,482747431,3175,3180,3180,3175,164
|
||||
20250429,125100,482226011,3180,3180,3180,3180,39
|
||||
20250429,125000,482101991,3180,3180,3180,3180,142
|
||||
20250429,124900,481650431,3180,3180,3180,3180,93
|
||||
20250429,124800,481354691,3180,3180,3185,3180,40
|
||||
20250429,124700,481227486,3180,3180,3180,3180,20
|
||||
20250429,124600,481163886,3180,3185,3185,3180,41
|
||||
20250429,124500,481033501,3175,3180,3180,3175,238
|
||||
20250429,124400,480276756,3180,3180,3180,3180,21
|
||||
20250429,124300,480209976,3180,3180,3180,3180,45
|
||||
20250429,124200,480066876,3175,3180,3180,3175,389
|
||||
20250429,124100,478829951,3180,3175,3180,3175,165
|
||||
20250429,124000,478305391,3175,3175,3180,3175,51
|
||||
20250429,123900,478143411,3175,3175,3175,3175,39
|
||||
20250429,123800,478019586,3175,3175,3175,3175,20
|
||||
20250429,123700,477956086,3175,3175,3175,3175,40
|
||||
20250429,123600,477829086,3175,3175,3175,3175,39
|
||||
20250429,123500,477705261,3175,3180,3180,3175,378
|
||||
20250429,123400,476503331,3180,3180,3185,3180,1109
|
||||
20250429,123300,472974199,3180,3185,3185,3180,1431
|
||||
20250429,123200,468418974,3185,3185,3185,3185,520
|
||||
20250429,123100,466762774,3185,3185,3185,3185,40
|
||||
20250429,123000,466635374,3185,3187,3187,3185,49
|
||||
20250429,122900,466479289,3185,3185,3185,3185,20
|
||||
20250429,122800,466415589,3185,3187,3187,3185,622
|
||||
20250429,122700,464434517,3185,3185,3185,3185,40
|
||||
20250429,122600,464307117,3185,3185,3185,3185,721
|
||||
20250429,122500,462010732,3190,3190,3190,3190,95
|
||||
20250429,122400,461707682,3190,3192,3192,3190,47
|
||||
20250429,122300,461557736,3192,3190,3192,3190,39
|
||||
20250429,122200,461433322,3190,3185,3195,3185,30
|
||||
20250429,122100,461337717,3190,3185,3190,3185,429
|
||||
20250429,122000,459969402,3190,3190,3190,3185,24
|
||||
20250429,121900,459892942,3185,3185,3185,3185,141
|
||||
20250429,121800,459443857,3185,3185,3185,3185,39
|
||||
20250429,121700,459319642,3185,3185,3185,3185,20
|
||||
20250429,121600,459255942,3185,3185,3190,3185,75
|
||||
20250429,121500,459016892,3185,3185,3185,3185,3419
|
||||
20250429,121400,448127377,3185,3190,3190,3185,1594
|
||||
20250429,121300,443042617,3190,3190,3195,3190,93
|
||||
20250429,121200,442745932,3195,3190,3195,3190,59
|
||||
20250429,121100,442557622,3190,3190,3190,3190,20
|
||||
20250429,121000,442493822,3190,3190,3190,3190,44
|
||||
20250429,120900,442353462,3195,3190,3195,3190,1104
|
||||
20250429,120800,438826382,3190,3195,3195,3190,1087
|
||||
20250429,120700,435353517,3190,3190,3190,3190,79
|
||||
20250429,120600,435101507,3190,3190,3195,3190,65
|
||||
20250429,120500,434894147,3190,3190,3190,3190,24
|
||||
20250429,120400,434817587,3190,3190,3190,3190,540
|
||||
20250429,120300,433094987,3190,3190,3190,3190,239
|
||||
20250429,120200,432332577,3190,3195,3195,3190,397
|
||||
20250429,120100,431064262,3190,3195,3195,3190,811
|
||||
20250429,120000,428473317,3195,3195,3195,3190,641
|
||||
20250429,115900,426425417,3195,3195,3200,3195,39
|
||||
20250429,115800,426300807,3195,3185,3195,3185,2676
|
||||
20250429,115700,417751187,3185,3185,3185,3185,39
|
||||
20250429,115600,417626972,3185,3185,3185,3185,20
|
||||
20250429,115500,417563272,3185,3185,3185,3185,40
|
||||
20250429,115400,417435872,3190,3185,3190,3185,49
|
||||
20250429,115300,417279757,3185,3185,3185,3185,20
|
||||
20250429,115200,417216057,3185,3185,3185,3185,40
|
||||
20250429,115100,417088657,3185,3190,3190,3185,90
|
||||
20250429,115000,416801757,3195,3180,3195,3180,19079
|
||||
20250429,114900,355940372,3180,3185,3185,3180,522
|
||||
20250429,114800,354278852,3180,3180,3180,3180,40
|
||||
20250429,114700,354151652,3180,3180,3180,3180,19
|
||||
20250429,114600,354091232,3180,3180,3180,3180,60
|
||||
20250429,114500,353900432,3180,3180,3180,3180,60
|
||||
20250429,114400,353709632,3180,3180,3180,3180,23
|
||||
20250429,114300,353636492,3180,3180,3180,3180,68
|
||||
20250429,114200,353420252,3180,3180,3180,3180,40
|
||||
20250429,114100,353293052,3180,3180,3180,3180,19
|
||||
20250429,114000,353232632,3180,3185,3185,3180,93
|
||||
20250429,113900,352936627,3185,3180,3185,3180,105
|
||||
20250429,113800,352602402,3190,3185,3190,3180,470
|
||||
20250429,113700,351105827,3180,3180,3190,3180,42
|
||||
20250429,113600,350972257,3180,3180,3180,3180,40
|
||||
20250429,113500,350845057,3180,3180,3180,3180,19
|
||||
20250429,113400,350784637,3180,3180,3180,3180,583
|
||||
20250429,113300,348930697,3180,3180,3185,3180,4414
|
||||
20250429,113200,334872332,3180,3185,3185,3180,20
|
||||
20250429,113100,334808727,3180,3180,3185,3180,43
|
||||
20250429,113000,334671972,3185,3180,3185,3180,51
|
||||
20250429,112900,334509737,3180,3180,3180,3180,19
|
||||
20250429,112800,334449317,3180,3180,3180,3180,40
|
||||
20250429,112700,334322117,3185,3180,3185,3180,505
|
||||
20250429,112600,332713947,3180,3180,3180,3180,19
|
||||
20250429,112500,332653527,3180,3180,3180,3180,40
|
||||
20250429,112400,332526327,3180,3180,3180,3180,50
|
||||
20250429,112300,332367327,3180,3180,3180,3180,28
|
||||
20250429,112200,332278287,3180,3180,3180,3180,41
|
||||
20250429,112100,332147907,3180,3180,3185,3180,43
|
||||
20250429,112000,332011152,3185,3180,3185,3180,3019
|
||||
20250429,111900,322395732,3180,3180,3185,3180,5694
|
||||
20250429,111800,304260632,3185,3180,3185,3180,3525
|
||||
20250429,111700,293033822,3180,3180,3180,3180,20
|
||||
20250429,111600,292970222,3180,3180,3180,3180,186
|
||||
20250429,111500,292378742,3180,3180,3185,3180,141
|
||||
20250429,111400,291930357,3180,3180,3185,3180,221
|
||||
20250429,111300,291227572,3180,3180,3180,3180,39
|
||||
20250429,111200,291103552,3185,3175,3187,3175,3513
|
||||
20250429,111100,279920712,3175,3175,3175,3175,314
|
||||
20250429,111000,278923762,3172,3172,3172,3172,171
|
||||
20250429,110900,278381350,3175,3170,3175,3165,615
|
||||
20250429,110800,276429145,3165,3170,3175,3165,43
|
||||
20250429,110700,276292935,3165,3165,3165,3165,39
|
||||
20250429,110600,276169500,3165,3170,3175,3160,64
|
||||
20250429,110500,275966960,3160,3170,3170,3160,15
|
||||
20250429,110400,275919430,3160,3170,3170,3160,1339
|
||||
20250429,110300,271675190,3170,3155,3170,3155,41
|
||||
20250429,110200,271545720,3155,3155,3155,3155,20
|
||||
20250429,110100,271482620,3155,3170,3170,3155,144
|
||||
20250429,110000,271028075,3155,3155,3160,3155,41
|
||||
20250429,105900,270898715,3155,3160,3160,3155,1724
|
||||
20250429,105800,265455375,3160,3160,3160,3160,39
|
||||
20250429,105700,265332135,3160,3160,3170,3160,59
|
||||
20250429,105600,265145505,3160,3165,3170,3155,1762
|
||||
20250429,105500,259561940,3155,3155,3155,3155,40
|
||||
20250429,105400,259435740,3160,3160,3160,3160,5628
|
||||
20250429,105300,241651260,3165,3165,3165,3165,322
|
||||
20250429,105200,240632130,3170,3165,3170,3165,844
|
||||
20250429,105100,237958360,3165,3165,3165,3165,41
|
||||
20250429,105000,237828595,3175,3165,3175,3165,530
|
||||
20250429,104900,236151045,3165,3165,3165,3165,51
|
||||
20250429,104800,235989630,3165,3165,3165,3165,40
|
||||
20250429,104700,235863030,3165,3165,3165,3165,20
|
||||
20250429,104600,235799730,3165,3175,3175,3165,40
|
||||
20250429,104500,235673115,3165,3170,3170,3165,40
|
||||
20250429,104400,235546450,3170,3170,3170,3170,20
|
||||
20250429,104300,235483050,3170,3165,3170,3165,39
|
||||
20250429,104200,235359520,3165,3170,3170,3165,52
|
||||
20250429,104100,235194735,3170,3170,3170,3170,1532
|
||||
20250429,104000,230338295,3165,3170,3170,3165,1179
|
||||
20250429,103900,226600870,3170,3165,3170,3165,1045
|
||||
20250429,103800,223288420,3170,3165,3170,3165,255
|
||||
20250429,103700,222480170,3165,3165,3165,3165,39
|
||||
20250429,103600,222356735,3165,3165,3165,3165,40
|
||||
20250429,103500,222230135,3165,3165,3165,3165,20
|
||||
20250429,103400,222166835,3165,3165,3165,3165,965
|
||||
20250429,103300,219112610,3165,3170,3170,3165,1040
|
||||
20250429,103200,215815910,3175,3170,3175,3170,21
|
||||
20250429,103100,215749335,3165,3170,3170,3165,1039
|
||||
20250429,103000,212455805,3170,3170,3170,3170,40
|
||||
20250429,102900,212329005,3170,3170,3170,3170,21
|
||||
20250429,102800,212262435,3170,3170,3170,3170,39
|
||||
20250429,102700,212138805,3170,3170,3180,3170,47
|
||||
20250429,102600,211989755,3170,3175,3180,3170,28
|
||||
20250429,102500,211900920,3170,3175,3175,3170,8039
|
||||
20250429,102400,186416195,3175,3175,3175,3170,545
|
||||
20250429,102300,184685920,3180,3180,3180,3175,2371
|
||||
20250429,102200,177146240,3180,3175,3180,3175,1591
|
||||
20250429,102100,172087055,3175,3175,3175,3175,43
|
||||
20250429,102000,171950530,3180,3170,3180,3170,206
|
||||
20250429,101900,171296575,3170,3180,3180,3170,1409
|
||||
20250429,101800,166823415,3180,3175,3180,3175,61
|
||||
20250429,101700,166629730,3180,3180,3180,3180,1
|
||||
20250429,101600,166626550,3175,3175,3185,3175,356
|
||||
20250429,101500,165494025,3175,3180,3180,3175,766
|
||||
20250429,101400,163059645,3180,3180,3180,3175,32
|
||||
20250429,101300,162957985,3175,3175,3180,3170,1023
|
||||
20250429,101200,159707260,3175,3165,3175,3165,564
|
||||
20250429,101100,157916960,3170,3180,3180,3165,1204
|
||||
20250429,101000,154089240,3180,3160,3180,3160,419
|
||||
20250429,100900,152757500,3160,3160,3180,3160,1455
|
||||
20250429,100800,148137395,3170,3170,3170,3160,28
|
||||
20250429,100700,148048835,3160,3160,3160,3160,40
|
||||
20250429,100600,147922435,3160,3160,3160,3160,39
|
||||
20250429,100500,147799195,3160,3160,3160,3160,20
|
||||
20250429,100400,147735995,3160,3170,3175,3155,1451
|
||||
20250429,100300,143129820,3155,3155,3170,3155,41
|
||||
20250429,100200,143000435,3175,3170,3175,3155,1987
|
||||
20250429,100100,136701445,3155,3170,3170,3155,41
|
||||
20250429,100000,136572075,3155,3175,3175,3155,593
|
||||
20250429,095900,134690080,3175,3175,3175,3155,1131
|
||||
20250429,095800,131099555,3175,3165,3175,3155,169
|
||||
20250429,095700,130564450,3155,3155,3155,3155,39
|
||||
20250429,095600,130441405,3170,3150,3170,3150,465
|
||||
20250429,095500,128967755,3150,3150,3170,3150,140
|
||||
20250429,095400,128524950,3150,3150,3150,3150,39
|
||||
20250429,095300,128402100,3160,3150,3160,3150,16516
|
||||
20250429,095200,76242990,3150,3160,3160,3150,264
|
||||
20250429,095100,75409150,3150,3155,3160,3150,648
|
||||
20250429,095000,73361760,3155,3150,3155,3150,50
|
||||
20250429,094900,73204110,3150,3150,3150,3150,40
|
||||
20250429,094800,73078110,3150,3150,3150,3150,39
|
||||
20250429,094700,72955260,3150,3150,3150,3150,20
|
||||
20250429,094600,72892260,3150,3155,3160,3150,527
|
||||
20250429,094500,71227445,3155,3150,3155,3150,454
|
||||
20250429,094400,69797340,3150,3150,3150,3150,479
|
||||
20250429,094300,68288490,3150,3150,3155,3150,221
|
||||
20250429,094200,67591435,3155,3155,3155,3150,53
|
||||
20250429,094100,67424360,3155,3150,3155,3150,358
|
||||
20250429,094000,66296355,3147,3150,3150,3147,44
|
||||
20250429,093900,66157875,3145,3145,3145,3145,189
|
||||
20250429,093800,65563470,3145,3150,3150,3145,80
|
||||
20250429,093700,65311570,3145,3150,3150,3140,4107
|
||||
20250429,093600,52374870,3145,3135,3145,3135,1458
|
||||
20250429,093500,47789850,3145,3145,3145,3135,24
|
||||
20250429,093400,47714570,3145,3145,3145,3135,59
|
||||
20250429,093300,47529515,3145,3140,3145,3135,41
|
||||
20250429,093200,47400870,3145,3135,3145,3135,3130
|
||||
20250429,093100,37572510,3135,3140,3140,3135,77
|
||||
20250429,093000,37331080,3140,3135,3140,3135,415
|
||||
20250429,092900,36030050,3135,3135,3135,3135,20
|
||||
20250429,092800,35967350,3135,3135,3140,3135,230
|
||||
20250429,092700,35245800,3135,3140,3140,3135,50
|
||||
20250429,092600,35088995,3140,3135,3140,3135,23
|
||||
20250429,092500,35016875,3135,3135,3135,3135,40
|
||||
20250429,092400,34891475,3135,3135,3135,3135,39
|
||||
20250429,092300,34769210,3135,3135,3135,3135,221
|
||||
20250429,092200,34076375,3135,3140,3140,3135,45
|
||||
20250429,092100,33935275,3140,3135,3140,3135,40
|
||||
20250429,092000,33809870,3135,3145,3145,3135,23
|
||||
20250429,091900,33737745,3135,3130,3145,3130,109
|
||||
20250429,091800,33396370,3145,3130,3145,3130,906
|
||||
20250429,091700,30560560,3130,3130,3130,3130,20
|
||||
20250429,091600,30497960,3145,3150,3150,3130,401
|
||||
20250429,091500,29241115,3150,3135,3150,3130,5200
|
||||
20250429,091400,12904135,3145,3140,3145,3140,225
|
||||
20250429,091300,12196630,3140,3135,3140,3135,265
|
||||
20250429,091200,11364735,3135,3130,3135,3130,460
|
||||
20250429,091100,9922830,3130,3135,3135,3130,31
|
||||
20250429,091000,9825795,3130,3130,3130,3130,50
|
||||
20250429,090900,9669295,3130,3130,3135,3130,226
|
||||
20250429,090800,8961650,3130,3130,3130,3130,341
|
||||
20250429,090700,7894320,3125,3125,3130,3125,151
|
||||
20250429,090600,7422430,3125,3125,3135,3125,92
|
||||
20250429,090500,7134920,3125,3125,3125,3125,50
|
||||
20250429,090400,6978670,3125,3125,3130,3125,189
|
||||
20250429,090300,6387550,3135,3125,3135,3120,144
|
||||
20250429,090200,5937630,3125,3130,3135,3125,688
|
||||
20250429,090100,3785100,3125,3130,3135,3125,645
|
||||
20250429,090000,1765780,3130,3125,3130,3125,565
|
||||
|
Reference in New Issue
Block a user