Update 2025-04-29 2740 candle_min
This commit is contained in:
587
015710/min/candle-20250429.csv
Normal file
587
015710/min/candle-20250429.csv
Normal file
@@ -0,0 +1,587 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,184500,101174635,4225,4225,4225,4225,830
|
||||
20250429,184400,101174635,4225,4225,4225,4225,0
|
||||
20250429,184300,101174635,4225,4225,4225,4225,0
|
||||
20250429,184200,101174635,4225,4225,4225,4225,0
|
||||
20250429,184100,101174635,4225,4225,4225,4225,0
|
||||
20250429,184000,101174635,4225,4225,4225,4225,0
|
||||
20250429,183900,101174635,4225,4225,4225,4225,0
|
||||
20250429,183800,101174635,4225,4225,4225,4225,0
|
||||
20250429,183700,101174635,4225,4225,4225,4225,0
|
||||
20250429,183600,101174635,4225,4225,4225,4225,0
|
||||
20250429,183500,101174635,4225,4225,4225,4225,0
|
||||
20250429,183400,101174635,4225,4225,4225,4225,0
|
||||
20250429,183300,101174635,4225,4225,4225,4225,0
|
||||
20250429,183200,101174635,4225,4225,4225,4225,0
|
||||
20250429,183100,101174635,4225,4225,4225,4225,0
|
||||
20250429,183000,101174635,4225,4225,4225,4225,0
|
||||
20250429,182900,101174635,4225,4225,4225,4225,0
|
||||
20250429,182800,101174635,4225,4225,4225,4225,0
|
||||
20250429,182700,101174635,4225,4225,4225,4225,0
|
||||
20250429,182600,101174635,4225,4225,4225,4225,0
|
||||
20250429,182500,101174635,4225,4225,4225,4225,0
|
||||
20250429,182400,101174635,4225,4225,4225,4225,0
|
||||
20250429,182300,101174635,4225,4225,4225,4225,0
|
||||
20250429,182200,101174635,4225,4225,4225,4225,0
|
||||
20250429,182100,101174635,4225,4225,4225,4225,0
|
||||
20250429,182000,101174635,4225,4225,4225,4225,0
|
||||
20250429,181900,101174635,4225,4225,4225,4225,0
|
||||
20250429,181800,101174635,4225,4225,4225,4225,0
|
||||
20250429,181700,101174635,4225,4225,4225,4225,0
|
||||
20250429,181600,101174635,4225,4225,4225,4225,0
|
||||
20250429,181500,101174635,4225,4225,4225,4225,830
|
||||
20250429,181400,101174635,4225,4225,4225,4225,0
|
||||
20250429,181300,101174635,4225,4225,4225,4225,0
|
||||
20250429,181200,101174635,4225,4225,4225,4225,0
|
||||
20250429,181100,101174635,4225,4225,4225,4225,0
|
||||
20250429,181000,101174635,4225,4225,4225,4225,0
|
||||
20250429,180900,101174635,4225,4225,4225,4225,0
|
||||
20250429,180800,101174635,4225,4225,4225,4225,0
|
||||
20250429,180700,101174635,4225,4225,4225,4225,0
|
||||
20250429,180600,101174635,4225,4225,4225,4225,0
|
||||
20250429,180500,101174635,4225,4225,4225,4225,0
|
||||
20250429,180400,101174635,4225,4225,4225,4225,0
|
||||
20250429,180300,101174635,4225,4225,4225,4225,0
|
||||
20250429,180200,101174635,4225,4225,4225,4225,0
|
||||
20250429,180100,101174635,4225,4225,4225,4225,0
|
||||
20250429,180000,101174635,4225,4225,4225,4225,0
|
||||
20250429,175900,101174635,4225,4225,4225,4225,0
|
||||
20250429,175800,101174635,4225,4225,4225,4225,0
|
||||
20250429,175700,101174635,4225,4225,4225,4225,0
|
||||
20250429,175600,101174635,4225,4225,4225,4225,0
|
||||
20250429,175500,101174635,4225,4225,4225,4225,0
|
||||
20250429,175400,101174635,4225,4225,4225,4225,0
|
||||
20250429,175300,101174635,4225,4225,4225,4225,0
|
||||
20250429,175200,101174635,4225,4225,4225,4225,0
|
||||
20250429,175100,101174635,4225,4225,4225,4225,0
|
||||
20250429,175000,101174635,4225,4225,4225,4225,0
|
||||
20250429,174900,101174635,4225,4225,4225,4225,0
|
||||
20250429,174800,101174635,4225,4225,4225,4225,0
|
||||
20250429,174700,101174635,4225,4225,4225,4225,0
|
||||
20250429,174600,101174635,4225,4225,4225,4225,0
|
||||
20250429,174500,101174635,4225,4225,4225,4225,830
|
||||
20250429,174400,101174635,4225,4225,4225,4225,0
|
||||
20250429,174300,101174635,4225,4225,4225,4225,0
|
||||
20250429,174200,101174635,4225,4225,4225,4225,0
|
||||
20250429,174100,101174635,4225,4225,4225,4225,0
|
||||
20250429,174000,101174635,4225,4225,4225,4225,0
|
||||
20250429,173900,101174635,4225,4225,4225,4225,0
|
||||
20250429,173800,101174635,4225,4225,4225,4225,0
|
||||
20250429,173700,101174635,4225,4225,4225,4225,0
|
||||
20250429,173600,101174635,4225,4225,4225,4225,0
|
||||
20250429,173500,101174635,4225,4225,4225,4225,0
|
||||
20250429,173400,101174635,4225,4225,4225,4225,0
|
||||
20250429,173300,101174635,4225,4225,4225,4225,0
|
||||
20250429,173200,101174635,4225,4225,4225,4225,0
|
||||
20250429,173100,101174635,4225,4225,4225,4225,0
|
||||
20250429,173000,101174635,4225,4225,4225,4225,0
|
||||
20250429,172900,101174635,4225,4225,4225,4225,0
|
||||
20250429,172800,101174635,4225,4225,4225,4225,0
|
||||
20250429,172700,101174635,4225,4225,4225,4225,0
|
||||
20250429,172600,101174635,4225,4225,4225,4225,0
|
||||
20250429,172500,101174635,4225,4225,4225,4225,0
|
||||
20250429,172400,101174635,4225,4225,4225,4225,0
|
||||
20250429,172300,101174635,4225,4225,4225,4225,0
|
||||
20250429,172200,101174635,4225,4225,4225,4225,0
|
||||
20250429,172100,101174635,4225,4225,4225,4225,0
|
||||
20250429,172000,101174635,4225,4225,4225,4225,0
|
||||
20250429,171900,101174635,4225,4225,4225,4225,0
|
||||
20250429,171800,101174635,4225,4225,4225,4225,0
|
||||
20250429,171700,101174635,4225,4225,4225,4225,0
|
||||
20250429,171600,101174635,4225,4225,4225,4225,0
|
||||
20250429,171500,101174635,4225,4225,4225,4225,830
|
||||
20250429,171400,101174635,4225,4225,4225,4225,0
|
||||
20250429,171300,101174635,4225,4225,4225,4225,0
|
||||
20250429,171200,101174635,4225,4225,4225,4225,0
|
||||
20250429,171100,101174635,4225,4225,4225,4225,0
|
||||
20250429,171000,101174635,4225,4225,4225,4225,0
|
||||
20250429,170900,101174635,4225,4225,4225,4225,0
|
||||
20250429,170800,101174635,4225,4225,4225,4225,0
|
||||
20250429,170700,101174635,4225,4225,4225,4225,0
|
||||
20250429,170600,101174635,4225,4225,4225,4225,0
|
||||
20250429,170500,101174635,4225,4225,4225,4225,0
|
||||
20250429,170400,101174635,4225,4225,4225,4225,0
|
||||
20250429,170300,101174635,4225,4225,4225,4225,0
|
||||
20250429,170200,101174635,4225,4225,4225,4225,0
|
||||
20250429,170100,101174635,4225,4225,4225,4225,0
|
||||
20250429,170000,101174635,4225,4225,4225,4225,0
|
||||
20250429,165900,101174635,4225,4225,4225,4225,0
|
||||
20250429,165800,101174635,4225,4225,4225,4225,0
|
||||
20250429,165700,101174635,4225,4225,4225,4225,0
|
||||
20250429,165600,101174635,4225,4225,4225,4225,0
|
||||
20250429,165500,101174635,4225,4225,4225,4225,0
|
||||
20250429,165400,101174635,4225,4225,4225,4225,0
|
||||
20250429,165300,101174635,4225,4225,4225,4225,0
|
||||
20250429,165200,101174635,4225,4225,4225,4225,0
|
||||
20250429,165100,101174635,4225,4225,4225,4225,0
|
||||
20250429,165000,101174635,4225,4225,4225,4225,0
|
||||
20250429,164900,101174635,4225,4225,4225,4225,0
|
||||
20250429,164800,101174635,4225,4225,4225,4225,0
|
||||
20250429,164700,101174635,4225,4225,4225,4225,0
|
||||
20250429,164600,101174635,4225,4225,4225,4225,0
|
||||
20250429,164500,101174635,4225,4225,4225,4225,830
|
||||
20250429,164400,101174635,4225,4225,4225,4225,0
|
||||
20250429,164300,101174635,4225,4225,4225,4225,0
|
||||
20250429,164200,101174635,4225,4225,4225,4225,0
|
||||
20250429,164100,101174635,4225,4225,4225,4225,0
|
||||
20250429,164000,101174635,4225,4225,4225,4225,0
|
||||
20250429,163900,101174635,4225,4225,4225,4225,0
|
||||
20250429,163800,101174635,4225,4225,4225,4225,0
|
||||
20250429,163700,101174635,4225,4225,4225,4225,0
|
||||
20250429,163600,101174635,4225,4225,4225,4225,0
|
||||
20250429,163500,101174635,4225,4225,4225,4225,0
|
||||
20250429,163400,101174635,4225,4225,4225,4225,0
|
||||
20250429,163300,101174635,4225,4225,4225,4225,0
|
||||
20250429,163200,101174635,4225,4225,4225,4225,0
|
||||
20250429,163100,101174635,4225,4225,4225,4225,0
|
||||
20250429,163000,101174635,4225,4225,4225,4225,0
|
||||
20250429,162900,101174635,4225,4225,4225,4225,0
|
||||
20250429,162800,101174635,4225,4225,4225,4225,0
|
||||
20250429,162700,101174635,4225,4225,4225,4225,0
|
||||
20250429,162600,101174635,4225,4225,4225,4225,0
|
||||
20250429,162500,101174635,4225,4225,4225,4225,0
|
||||
20250429,162400,101174635,4225,4225,4225,4225,0
|
||||
20250429,162300,101174635,4225,4225,4225,4225,0
|
||||
20250429,162200,101174635,4225,4225,4225,4225,0
|
||||
20250429,162100,101174635,4225,4225,4225,4225,0
|
||||
20250429,162000,101174635,4225,4225,4225,4225,0
|
||||
20250429,161900,101174635,4225,4225,4225,4225,0
|
||||
20250429,161800,101174635,4225,4225,4225,4225,0
|
||||
20250429,161700,101174635,4225,4225,4225,4225,0
|
||||
20250429,161600,101174635,4225,4225,4225,4225,0
|
||||
20250429,161500,101174635,4225,4225,4225,4225,830
|
||||
20250429,161400,101174635,4225,4225,4225,4225,0
|
||||
20250429,161300,101174635,4225,4225,4225,4225,0
|
||||
20250429,161200,101174635,4225,4225,4225,4225,0
|
||||
20250429,161100,101174635,4225,4225,4225,4225,0
|
||||
20250429,161000,101174635,4225,4225,4225,4225,0
|
||||
20250429,160900,101174635,4225,4225,4225,4225,0
|
||||
20250429,160800,101174635,4225,4225,4225,4225,0
|
||||
20250429,160700,101174635,4225,4225,4225,4225,0
|
||||
20250429,160600,101174635,4225,4225,4225,4225,0
|
||||
20250429,160500,101174635,4225,4225,4225,4225,0
|
||||
20250429,160400,101174635,4225,4225,4225,4225,0
|
||||
20250429,160300,101174635,4225,4225,4225,4225,0
|
||||
20250429,160200,101174635,4225,4225,4225,4225,0
|
||||
20250429,160100,101174635,4225,4225,4225,4225,0
|
||||
20250429,160000,101174635,4225,4225,4225,4225,0
|
||||
20250429,155900,101174635,4225,4225,4225,4225,0
|
||||
20250429,155800,101174635,4225,4225,4225,4225,0
|
||||
20250429,155700,101174635,4225,4225,4225,4225,0
|
||||
20250429,155600,101174635,4225,4225,4225,4225,0
|
||||
20250429,155500,101174635,4225,4225,4225,4225,0
|
||||
20250429,155400,101174635,4225,4225,4225,4225,0
|
||||
20250429,155300,101174635,4225,4225,4225,4225,0
|
||||
20250429,155200,101174635,4225,4225,4225,4225,0
|
||||
20250429,155100,101174635,4225,4225,4225,4225,0
|
||||
20250429,155000,101174635,4225,4225,4225,4225,0
|
||||
20250429,154900,101174635,4225,4225,4225,4225,0
|
||||
20250429,154800,101174635,4225,4225,4225,4225,0
|
||||
20250429,154700,101174635,4225,4225,4225,4225,0
|
||||
20250429,154600,101174635,4225,4225,4225,4225,0
|
||||
20250429,154500,101174635,4225,4225,4225,4225,830
|
||||
20250429,154400,101174635,4225,4225,4225,4225,0
|
||||
20250429,154300,101174635,4225,4225,4225,4225,0
|
||||
20250429,154200,101174635,4225,4225,4225,4225,0
|
||||
20250429,154100,101174635,4225,4225,4225,4225,0
|
||||
20250429,154000,101174635,4225,4225,4225,4225,0
|
||||
20250429,153900,101174635,4225,4225,4225,4225,0
|
||||
20250429,153800,101174635,4225,4225,4225,4225,0
|
||||
20250429,153700,101174635,4225,4225,4225,4225,0
|
||||
20250429,153600,101174635,4225,4225,4225,4225,0
|
||||
20250429,153500,101174635,4225,4225,4225,4225,0
|
||||
20250429,153400,101174635,4225,4225,4225,4225,0
|
||||
20250429,153300,101174635,4225,4225,4225,4225,0
|
||||
20250429,153200,101174635,4225,4225,4225,4225,0
|
||||
20250429,153100,101174635,4225,4225,4225,4225,0
|
||||
20250429,153000,101174635,4225,4225,4225,4225,830
|
||||
20250429,152900,97667885,4215,4215,4215,4215,0
|
||||
20250429,152800,97667885,4215,4215,4215,4215,0
|
||||
20250429,152700,97667885,4215,4215,4215,4215,0
|
||||
20250429,152600,97667885,4215,4215,4215,4215,0
|
||||
20250429,152500,97667885,4215,4215,4215,4215,0
|
||||
20250429,152400,97667885,4215,4215,4215,4215,0
|
||||
20250429,152300,97667885,4215,4215,4215,4215,0
|
||||
20250429,152200,97667885,4215,4215,4215,4215,0
|
||||
20250429,152100,97667885,4215,4215,4215,4215,0
|
||||
20250429,152000,97667885,4215,4215,4215,4215,0
|
||||
20250429,151900,97667885,4215,4215,4215,4215,51
|
||||
20250429,151800,97452920,4220,4220,4220,4215,502
|
||||
20250429,151700,95335970,4230,4230,4230,4230,63
|
||||
20250429,151600,95069480,4230,4230,4230,4230,0
|
||||
20250429,151500,95069480,4230,4220,4230,4220,323
|
||||
20250429,151400,93706270,4230,4230,4230,4230,78
|
||||
20250429,151300,93376330,4230,4225,4230,4225,94
|
||||
20250429,151200,92978760,4220,4220,4220,4220,28
|
||||
20250429,151100,92860600,4235,4235,4235,4235,0
|
||||
20250429,151000,92860600,4235,4235,4235,4235,101
|
||||
20250429,150900,92432865,4230,4230,4230,4230,9
|
||||
20250429,150800,92394795,4230,4230,4230,4230,0
|
||||
20250429,150700,92394795,4230,4230,4230,4230,5
|
||||
20250429,150600,92373645,4230,4230,4230,4230,0
|
||||
20250429,150500,92373645,4230,4230,4230,4230,67
|
||||
20250429,150400,92090235,4230,4230,4230,4230,0
|
||||
20250429,150300,92090235,4230,4230,4230,4230,29
|
||||
20250429,150200,91967565,4230,4230,4230,4230,90
|
||||
20250429,150100,91586865,4230,4230,4230,4230,0
|
||||
20250429,150000,91586865,4230,4230,4230,4230,0
|
||||
20250429,145900,91586865,4230,4230,4230,4230,0
|
||||
20250429,145800,91586865,4230,4230,4230,4230,106
|
||||
20250429,145700,91138485,4220,4220,4220,4220,10
|
||||
20250429,145600,91096285,4230,4225,4230,4220,34
|
||||
20250429,145500,90952685,4230,4230,4230,4230,91
|
||||
20250429,145400,90567755,4230,4230,4230,4230,10
|
||||
20250429,145300,90525455,4230,4230,4230,4230,0
|
||||
20250429,145200,90525455,4230,4230,4230,4230,0
|
||||
20250429,145100,90525455,4230,4230,4230,4230,0
|
||||
20250429,145000,90525455,4230,4230,4230,4230,0
|
||||
20250429,144900,90525455,4230,4220,4230,4220,294
|
||||
20250429,144800,89284525,4220,4225,4225,4220,58
|
||||
20250429,144700,89039565,4225,4225,4225,4225,10
|
||||
20250429,144600,88997315,4220,4220,4220,4220,0
|
||||
20250429,144500,88997315,4220,4220,4220,4220,20
|
||||
20250429,144400,88912915,4225,4225,4225,4225,0
|
||||
20250429,144300,88912915,4225,4225,4225,4225,351
|
||||
20250429,144200,87429940,4225,4225,4225,4225,106
|
||||
20250429,144100,86982090,4225,4225,4225,4225,0
|
||||
20250429,144000,86982090,4225,4225,4225,4225,0
|
||||
20250429,143900,86982090,4225,4225,4225,4225,10
|
||||
20250429,143800,86939840,4215,4215,4215,4215,127
|
||||
20250429,143700,86404535,4215,4215,4215,4215,10
|
||||
20250429,143600,86362385,4210,4210,4210,4210,0
|
||||
20250429,143500,86362385,4210,4210,4210,4210,0
|
||||
20250429,143400,86362385,4210,4210,4210,4210,0
|
||||
20250429,143300,86362385,4210,4210,4210,4210,0
|
||||
20250429,143200,86362385,4210,4215,4215,4210,1810
|
||||
20250429,143100,78740545,4225,4220,4225,4220,16
|
||||
20250429,143000,78672995,4225,4225,4225,4225,0
|
||||
20250429,142900,78672995,4225,4225,4225,4225,0
|
||||
20250429,142800,78672995,4225,4225,4225,4225,0
|
||||
20250429,142700,78672995,4225,4220,4225,4220,272
|
||||
20250429,142600,77525110,4220,4220,4220,4220,0
|
||||
20250429,142500,77525110,4220,4220,4220,4220,28
|
||||
20250429,142400,77406950,4225,4225,4225,4225,0
|
||||
20250429,142300,77406950,4225,4225,4225,4225,0
|
||||
20250429,142200,77406950,4225,4225,4225,4225,0
|
||||
20250429,142100,77406950,4225,4225,4225,4225,0
|
||||
20250429,142000,77406950,4225,4225,4225,4225,0
|
||||
20250429,141900,77406950,4225,4225,4225,4225,3
|
||||
20250429,141800,77394275,4225,4225,4225,4225,0
|
||||
20250429,141700,77394275,4225,4225,4225,4225,6
|
||||
20250429,141600,77368925,4215,4215,4215,4215,0
|
||||
20250429,141500,77368925,4215,4215,4215,4215,0
|
||||
20250429,141400,77368925,4215,4215,4215,4215,0
|
||||
20250429,141300,77368925,4215,4215,4215,4215,5
|
||||
20250429,141200,77347850,4230,4230,4230,4230,0
|
||||
20250429,141100,77347850,4230,4230,4230,4230,0
|
||||
20250429,141000,77347850,4230,4230,4230,4230,0
|
||||
20250429,140900,77347850,4230,4230,4230,4230,0
|
||||
20250429,140800,77347850,4230,4230,4230,4230,0
|
||||
20250429,140700,77347850,4230,4220,4230,4220,40
|
||||
20250429,140600,77178805,4220,4220,4220,4220,476
|
||||
20250429,140500,75170085,4220,4220,4220,4220,0
|
||||
20250429,140400,75170085,4220,4215,4220,4215,36
|
||||
20250429,140300,75018270,4225,4225,4225,4225,0
|
||||
20250429,140200,75018270,4225,4215,4225,4215,2
|
||||
20250429,140100,75009830,4230,4230,4230,4230,0
|
||||
20250429,140000,75009830,4230,4230,4230,4230,0
|
||||
20250429,135900,75009830,4230,4230,4230,4230,0
|
||||
20250429,135800,75009830,4230,4230,4230,4230,0
|
||||
20250429,135700,75009830,4230,4230,4230,4230,20
|
||||
20250429,135600,74925230,4215,4215,4215,4215,0
|
||||
20250429,135500,74925230,4215,4230,4230,4215,9
|
||||
20250429,135400,74887175,4230,4230,4230,4230,0
|
||||
20250429,135300,74887175,4230,4230,4230,4230,0
|
||||
20250429,135200,74887175,4230,4230,4230,4230,22
|
||||
20250429,135100,74794115,4215,4215,4215,4215,1
|
||||
20250429,135000,74789900,4230,4230,4230,4230,0
|
||||
20250429,134900,74789900,4230,4230,4230,4230,0
|
||||
20250429,134800,74789900,4230,4230,4230,4230,0
|
||||
20250429,134700,74789900,4230,4230,4230,4230,1
|
||||
20250429,134600,74785670,4230,4230,4230,4230,10
|
||||
20250429,134500,74743370,4215,4215,4215,4215,0
|
||||
20250429,134400,74743370,4215,4225,4225,4215,2455
|
||||
20250429,134300,64391245,4235,4235,4235,4235,0
|
||||
20250429,134200,64391245,4235,4235,4235,4235,10
|
||||
20250429,134100,64348895,4235,4235,4235,4235,0
|
||||
20250429,134000,64348895,4235,4235,4235,4235,34
|
||||
20250429,133900,64204905,4235,4230,4235,4230,453
|
||||
20250429,133800,62288710,4230,4230,4230,4230,1087
|
||||
20250429,133700,57690700,4230,4215,4230,4215,262
|
||||
20250429,133600,56582620,4230,4230,4230,4230,0
|
||||
20250429,133500,56582620,4230,4230,4230,4230,0
|
||||
20250429,133400,56582620,4230,4230,4230,4230,0
|
||||
20250429,133300,56582620,4230,4220,4230,4220,33
|
||||
20250429,133200,56443110,4220,4215,4230,4215,79
|
||||
20250429,133100,56109145,4215,4215,4215,4215,0
|
||||
20250429,133000,56109145,4215,4215,4215,4215,0
|
||||
20250429,132900,56109145,4215,4215,4215,4215,0
|
||||
20250429,132800,56109145,4215,4215,4215,4215,0
|
||||
20250429,132700,56109145,4215,4220,4220,4215,510
|
||||
20250429,132600,53957515,4230,4230,4230,4230,0
|
||||
20250429,132500,53957515,4230,4230,4230,4230,0
|
||||
20250429,132400,53957515,4230,4230,4230,4230,0
|
||||
20250429,132300,53957515,4230,4230,4230,4230,0
|
||||
20250429,132200,53957515,4230,4230,4230,4230,0
|
||||
20250429,132100,53957515,4230,4230,4230,4230,0
|
||||
20250429,132000,53957515,4230,4220,4230,4220,40
|
||||
20250429,131900,53788565,4230,4230,4230,4230,169
|
||||
20250429,131800,53073695,4230,4230,4230,4230,0
|
||||
20250429,131700,53073695,4230,4230,4230,4230,11
|
||||
20250429,131600,53027165,4225,4225,4225,4225,0
|
||||
20250429,131500,53027165,4225,4225,4225,4225,195
|
||||
20250429,131400,52203290,4220,4220,4220,4220,30
|
||||
20250429,131300,52076690,4225,4225,4225,4225,23
|
||||
20250429,131200,51979515,4225,4225,4225,4225,0
|
||||
20250429,131100,51979515,4225,4225,4225,4225,2
|
||||
20250429,131000,51971065,4220,4220,4220,4220,0
|
||||
20250429,130900,51971065,4220,4220,4220,4220,0
|
||||
20250429,130800,51971065,4220,4220,4220,4220,86
|
||||
20250429,130700,51608145,4220,4220,4220,4220,20
|
||||
20250429,130600,51523745,4225,4225,4225,4225,0
|
||||
20250429,130500,51523745,4225,4225,4225,4225,0
|
||||
20250429,130400,51523745,4225,4225,4225,4225,0
|
||||
20250429,130300,51523745,4225,4225,4225,4225,0
|
||||
20250429,130200,51523745,4225,4225,4225,4225,0
|
||||
20250429,130100,51523745,4225,4225,4225,4225,10
|
||||
20250429,130000,51481495,4220,4220,4220,4220,0
|
||||
20250429,125900,51481495,4220,4220,4220,4220,0
|
||||
20250429,125800,51481495,4220,4220,4220,4220,0
|
||||
20250429,125700,51481495,4220,4220,4220,4220,0
|
||||
20250429,125600,51481495,4220,4220,4220,4220,0
|
||||
20250429,125500,51481495,4220,4220,4220,4220,0
|
||||
20250429,125400,51481495,4220,4220,4220,4220,0
|
||||
20250429,125300,51481495,4220,4220,4220,4220,10
|
||||
20250429,125200,51439295,4235,4235,4235,4235,0
|
||||
20250429,125100,51439295,4235,4235,4235,4235,0
|
||||
20250429,125000,51439295,4235,4235,4235,4235,0
|
||||
20250429,124900,51439295,4235,4235,4235,4235,110
|
||||
20250429,124800,50973445,4215,4215,4215,4215,83
|
||||
20250429,124700,50623600,4215,4215,4215,4215,0
|
||||
20250429,124600,50623600,4215,4215,4215,4215,0
|
||||
20250429,124500,50623600,4215,4215,4215,4215,117
|
||||
20250429,124400,50130445,4235,4235,4235,4235,0
|
||||
20250429,124300,50130445,4235,4235,4235,4235,5
|
||||
20250429,124200,50109270,4235,4235,4235,4235,0
|
||||
20250429,124100,50109270,4235,4235,4235,4235,0
|
||||
20250429,124000,50109270,4235,4235,4235,4235,1
|
||||
20250429,123900,50105035,4220,4220,4220,4220,131
|
||||
20250429,123800,49552215,4220,4220,4220,4220,0
|
||||
20250429,123700,49552215,4220,4220,4220,4220,1
|
||||
20250429,123600,49547995,4235,4235,4235,4235,0
|
||||
20250429,123500,49547995,4235,4235,4235,4235,0
|
||||
20250429,123400,49547995,4235,4235,4235,4235,0
|
||||
20250429,123300,49547995,4235,4225,4235,4225,25
|
||||
20250429,123200,49442280,4220,4220,4220,4220,65
|
||||
20250429,123100,49167980,4225,4225,4225,4225,0
|
||||
20250429,123000,49167980,4225,4225,4225,4225,19
|
||||
20250429,122900,49087705,4220,4220,4220,4220,0
|
||||
20250429,122800,49087705,4220,4225,4225,4220,148
|
||||
20250429,122700,48462465,4225,4225,4225,4225,10
|
||||
20250429,122600,48420215,4240,4230,4250,4225,123
|
||||
20250429,122500,47899210,4225,4230,4230,4225,32
|
||||
20250429,122400,47763900,4230,4225,4250,4225,404
|
||||
20250429,122300,46046970,4250,4220,4250,4220,1950
|
||||
20250429,122200,37801745,4220,4220,4220,4220,1401
|
||||
20250429,122100,31889525,4220,4220,4220,4220,10
|
||||
20250429,122000,31847325,4220,4220,4220,4220,0
|
||||
20250429,121900,31847325,4220,4220,4220,4220,0
|
||||
20250429,121800,31847325,4220,4220,4220,4220,0
|
||||
20250429,121700,31847325,4220,4210,4220,4205,1270
|
||||
20250429,121600,26500875,4220,4220,4220,4220,0
|
||||
20250429,121500,26500875,4220,4220,4220,4220,0
|
||||
20250429,121400,26500875,4220,4220,4220,4220,0
|
||||
20250429,121300,26500875,4220,4220,4220,4220,400
|
||||
20250429,121200,24812875,4210,4210,4210,4210,30
|
||||
20250429,121100,24686575,4220,4220,4220,4220,0
|
||||
20250429,121000,24686575,4220,4220,4220,4220,0
|
||||
20250429,120900,24686575,4220,4220,4220,4220,0
|
||||
20250429,120800,24686575,4220,4220,4220,4220,0
|
||||
20250429,120700,24686575,4220,4220,4220,4220,0
|
||||
20250429,120600,24686575,4220,4220,4220,4220,0
|
||||
20250429,120500,24686575,4220,4220,4220,4220,0
|
||||
20250429,120400,24686575,4220,4220,4220,4220,0
|
||||
20250429,120300,24686575,4220,4220,4220,4220,0
|
||||
20250429,120200,24686575,4220,4220,4220,4220,0
|
||||
20250429,120100,24686575,4220,4220,4220,4220,0
|
||||
20250429,120000,24686575,4220,4220,4220,4220,0
|
||||
20250429,115900,24686575,4220,4220,4220,4220,0
|
||||
20250429,115800,24686575,4220,4220,4220,4220,0
|
||||
20250429,115700,24686575,4220,4220,4220,4220,0
|
||||
20250429,115600,24686575,4220,4220,4220,4220,0
|
||||
20250429,115500,24686575,4220,4220,4220,4220,0
|
||||
20250429,115400,24686575,4220,4220,4220,4220,0
|
||||
20250429,115300,24686575,4220,4220,4220,4220,0
|
||||
20250429,115200,24686575,4220,4220,4220,4220,162
|
||||
20250429,115100,24002935,4220,4220,4220,4220,50
|
||||
20250429,115000,23791935,4220,4220,4220,4220,0
|
||||
20250429,114900,23791935,4220,4210,4220,4210,279
|
||||
20250429,114800,22615745,4210,4210,4210,4210,302
|
||||
20250429,114700,21344325,4215,4215,4215,4215,0
|
||||
20250429,114600,21344325,4215,4215,4215,4215,40
|
||||
20250429,114500,21175725,4215,4215,4215,4215,0
|
||||
20250429,114400,21175725,4215,4215,4215,4215,0
|
||||
20250429,114300,21175725,4215,4215,4215,4215,0
|
||||
20250429,114200,21175725,4215,4215,4215,4215,100
|
||||
20250429,114100,20754225,4210,4210,4210,4210,0
|
||||
20250429,114000,20754225,4210,4210,4210,4210,0
|
||||
20250429,113900,20754225,4210,4210,4210,4210,0
|
||||
20250429,113800,20754225,4210,4210,4210,4210,0
|
||||
20250429,113700,20754225,4210,4210,4210,4210,0
|
||||
20250429,113600,20754225,4210,4210,4210,4210,0
|
||||
20250429,113500,20754225,4210,4210,4210,4210,0
|
||||
20250429,113400,20754225,4210,4210,4210,4210,0
|
||||
20250429,113300,20754225,4210,4210,4210,4210,0
|
||||
20250429,113200,20754225,4210,4210,4210,4210,160
|
||||
20250429,113100,20080625,4210,4210,4210,4210,0
|
||||
20250429,113000,20080625,4210,4210,4210,4210,0
|
||||
20250429,112900,20080625,4210,4210,4210,4210,0
|
||||
20250429,112800,20080625,4210,4210,4210,4210,0
|
||||
20250429,112700,20080625,4210,4210,4210,4210,0
|
||||
20250429,112600,20080625,4210,4210,4210,4210,0
|
||||
20250429,112500,20080625,4210,4210,4210,4210,0
|
||||
20250429,112400,20080625,4210,4210,4210,4210,0
|
||||
20250429,112300,20080625,4210,4210,4210,4210,0
|
||||
20250429,112200,20080625,4210,4210,4210,4210,0
|
||||
20250429,112100,20080625,4210,4210,4210,4210,0
|
||||
20250429,112000,20080625,4210,4210,4210,4210,20
|
||||
20250429,111900,19996425,4210,4210,4210,4210,0
|
||||
20250429,111800,19996425,4210,4210,4210,4210,0
|
||||
20250429,111700,19996425,4210,4210,4210,4210,0
|
||||
20250429,111600,19996425,4210,4210,4210,4210,156
|
||||
20250429,111500,19339665,4210,4210,4210,4210,0
|
||||
20250429,111400,19339665,4210,4210,4210,4210,0
|
||||
20250429,111300,19339665,4210,4210,4210,4210,0
|
||||
20250429,111200,19339665,4210,4210,4210,4210,0
|
||||
20250429,111100,19339665,4210,4210,4210,4210,0
|
||||
20250429,111000,19339665,4210,4210,4210,4210,44
|
||||
20250429,110900,19154425,4205,4205,4205,4205,0
|
||||
20250429,110800,19154425,4205,4205,4205,4205,30
|
||||
20250429,110700,19028275,4205,4205,4205,4205,0
|
||||
20250429,110600,19028275,4205,4205,4205,4205,0
|
||||
20250429,110500,19028275,4205,4205,4205,4205,0
|
||||
20250429,110400,19028275,4205,4205,4205,4205,0
|
||||
20250429,110300,19028275,4205,4205,4205,4205,0
|
||||
20250429,110200,19028275,4205,4205,4205,4205,0
|
||||
20250429,110100,19028275,4205,4205,4205,4205,0
|
||||
20250429,110000,19028275,4205,4205,4205,4205,0
|
||||
20250429,105900,19028275,4205,4205,4205,4205,152
|
||||
20250429,105800,18389115,4210,4210,4210,4210,0
|
||||
20250429,105700,18389115,4210,4210,4210,4210,0
|
||||
20250429,105600,18389115,4210,4210,4210,4210,0
|
||||
20250429,105500,18389115,4210,4210,4210,4210,0
|
||||
20250429,105400,18389115,4210,4210,4210,4210,4
|
||||
20250429,105300,18372275,4200,4200,4200,4200,0
|
||||
20250429,105200,18372275,4200,4200,4200,4200,54
|
||||
20250429,105100,18145475,4200,4200,4200,4200,0
|
||||
20250429,105000,18145475,4200,4200,4200,4200,0
|
||||
20250429,104900,18145475,4200,4200,4200,4200,0
|
||||
20250429,104800,18145475,4200,4200,4200,4200,0
|
||||
20250429,104700,18145475,4200,4200,4200,4200,0
|
||||
20250429,104600,18145475,4200,4210,4210,4200,266
|
||||
20250429,104500,17025925,4210,4210,4210,4210,0
|
||||
20250429,104400,17025925,4210,4210,4210,4210,0
|
||||
20250429,104300,17025925,4210,4210,4210,4210,0
|
||||
20250429,104200,17025925,4210,4210,4210,4210,0
|
||||
20250429,104100,17025925,4210,4210,4210,4210,100
|
||||
20250429,104000,16604925,4200,4200,4200,4200,0
|
||||
20250429,103900,16604925,4200,4200,4200,4200,0
|
||||
20250429,103800,16604925,4200,4200,4200,4200,0
|
||||
20250429,103700,16604925,4200,4200,4200,4200,0
|
||||
20250429,103600,16604925,4200,4200,4200,4200,0
|
||||
20250429,103500,16604925,4200,4200,4200,4200,0
|
||||
20250429,103400,16604925,4200,4200,4200,4200,0
|
||||
20250429,103300,16604925,4200,4205,4205,4200,602
|
||||
20250429,103200,14075515,4215,4215,4215,4215,0
|
||||
20250429,103100,14075515,4215,4215,4215,4215,0
|
||||
20250429,103000,14075515,4215,4215,4215,4215,0
|
||||
20250429,102900,14075515,4215,4215,4215,4215,5
|
||||
20250429,102800,14054440,4210,4210,4210,4210,0
|
||||
20250429,102700,14054440,4210,4210,4210,4210,200
|
||||
20250429,102600,13212440,4210,4210,4210,4210,0
|
||||
20250429,102500,13212440,4210,4210,4210,4210,300
|
||||
20250429,102400,11949440,4205,4205,4205,4205,0
|
||||
20250429,102300,11949440,4205,4205,4205,4205,86
|
||||
20250429,102200,11587810,4205,4205,4205,4205,0
|
||||
20250429,102100,11587810,4205,4205,4205,4205,1
|
||||
20250429,102000,11583605,4210,4210,4210,4210,0
|
||||
20250429,101900,11583605,4210,4210,4210,4210,0
|
||||
20250429,101800,11583605,4210,4210,4210,4210,0
|
||||
20250429,101700,11583605,4210,4210,4210,4210,0
|
||||
20250429,101600,11583605,4210,4210,4210,4210,0
|
||||
20250429,101500,11583605,4210,4210,4210,4210,0
|
||||
20250429,101400,11583605,4210,4210,4210,4210,127
|
||||
20250429,101300,11048935,4195,4195,4195,4195,157
|
||||
20250429,101200,10390320,4195,4195,4195,4195,0
|
||||
20250429,101100,10390320,4195,4195,4195,4195,0
|
||||
20250429,101000,10390320,4195,4195,4195,4195,0
|
||||
20250429,100900,10390320,4195,4195,4195,4195,20
|
||||
20250429,100800,10306420,4195,4195,4195,4195,0
|
||||
20250429,100700,10306420,4195,4195,4195,4195,0
|
||||
20250429,100600,10306420,4195,4205,4205,4195,120
|
||||
20250429,100500,9801890,4200,4200,4200,4200,0
|
||||
20250429,100400,9801890,4200,4200,4200,4200,0
|
||||
20250429,100300,9801890,4200,4200,4200,4200,0
|
||||
20250429,100200,9801890,4200,4200,4200,4200,24
|
||||
20250429,100100,9701090,4200,4200,4200,4200,0
|
||||
20250429,100000,9701090,4200,4200,4200,4200,0
|
||||
20250429,095900,9701090,4200,4200,4200,4200,5
|
||||
20250429,095800,9680090,4200,4200,4200,4200,60
|
||||
20250429,095700,9428090,4200,4200,4200,4200,12
|
||||
20250429,095600,9377690,4200,4200,4200,4200,0
|
||||
20250429,095500,9377690,4200,4200,4200,4200,1
|
||||
20250429,095400,9373490,4200,4200,4200,4200,14
|
||||
20250429,095300,9314690,4195,4195,4195,4195,140
|
||||
20250429,095200,8727390,4190,4190,4190,4190,0
|
||||
20250429,095100,8727390,4190,4190,4190,4190,0
|
||||
20250429,095000,8727390,4190,4190,4190,4190,0
|
||||
20250429,094900,8727390,4190,4190,4190,4190,0
|
||||
20250429,094800,8727390,4190,4190,4190,4190,0
|
||||
20250429,094700,8727390,4190,4190,4190,4190,140
|
||||
20250429,094600,8140790,4190,4190,4190,4190,0
|
||||
20250429,094500,8140790,4190,4190,4190,4190,399
|
||||
20250429,094400,6468980,4190,4190,4190,4190,0
|
||||
20250429,094300,6468980,4190,4190,4190,4190,2
|
||||
20250429,094200,6460600,4185,4185,4185,4185,4
|
||||
20250429,094100,6443860,4185,4185,4185,4185,0
|
||||
20250429,094000,6443860,4185,4185,4185,4185,0
|
||||
20250429,093900,6443860,4185,4185,4185,4185,0
|
||||
20250429,093800,6443860,4185,4185,4185,4185,5
|
||||
20250429,093700,6422935,4190,4190,4190,4190,0
|
||||
20250429,093600,6422935,4190,4190,4190,4190,0
|
||||
20250429,093500,6422935,4190,4190,4190,4190,0
|
||||
20250429,093400,6422935,4190,4190,4190,4190,0
|
||||
20250429,093300,6422935,4190,4190,4190,4190,0
|
||||
20250429,093200,6422935,4190,4190,4190,4190,0
|
||||
20250429,093100,6422935,4190,4190,4190,4190,0
|
||||
20250429,093000,6422935,4190,4195,4195,4190,2
|
||||
20250429,092900,6414550,4170,4170,4170,4170,0
|
||||
20250429,092800,6414550,4170,4170,4170,4170,0
|
||||
20250429,092700,6414550,4170,4170,4170,4170,0
|
||||
20250429,092600,6414550,4170,4170,4170,4170,10
|
||||
20250429,092500,6372850,4165,4165,4165,4165,0
|
||||
20250429,092400,6372850,4165,4165,4165,4165,0
|
||||
20250429,092300,6372850,4165,4165,4165,4165,0
|
||||
20250429,092200,6372850,4165,4165,4165,4165,0
|
||||
20250429,092100,6372850,4165,4165,4165,4165,0
|
||||
20250429,092000,6372850,4165,4165,4165,4165,0
|
||||
20250429,091900,6372850,4165,4195,4195,4165,14
|
||||
20250429,091800,6314300,4170,4170,4170,4170,0
|
||||
20250429,091700,6314300,4170,4175,4175,4170,166
|
||||
20250429,091600,5621830,4175,4175,4175,4175,67
|
||||
20250429,091500,5342105,4180,4180,4180,4180,0
|
||||
20250429,091400,5342105,4180,4185,4185,4180,125
|
||||
20250429,091300,4819540,4185,4185,4185,4185,0
|
||||
20250429,091200,4819540,4185,4185,4185,4185,0
|
||||
20250429,091100,4819540,4185,4185,4185,4185,0
|
||||
20250429,091000,4819540,4185,4185,4185,4185,0
|
||||
20250429,090900,4819540,4185,4185,4185,4185,0
|
||||
20250429,090800,4819540,4185,4185,4185,4185,2
|
||||
20250429,090700,4811170,4200,4200,4200,4200,0
|
||||
20250429,090600,4811170,4200,4200,4200,4200,62
|
||||
20250429,090500,4550770,4200,4200,4200,4200,0
|
||||
20250429,090400,4550770,4200,4215,4215,4200,411
|
||||
20250429,090300,2823500,4215,4215,4215,4215,1
|
||||
20250429,090200,2819285,4215,4210,4215,4210,88
|
||||
20250429,090100,2448395,4215,4215,4215,4215,0
|
||||
20250429,090000,2448395,4215,4215,4215,4210,581
|
||||
|
Reference in New Issue
Block a user