Update 2025-04-29 2740 candle_min
This commit is contained in:
590
018500/min/candle-20250429.csv
Normal file
590
018500/min/candle-20250429.csv
Normal file
@@ -0,0 +1,590 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,184800,636044948,1493,1493,1493,1493,8096
|
||||
20250429,184700,636044948,1493,1493,1493,1493,0
|
||||
20250429,184600,636044948,1493,1493,1493,1493,0
|
||||
20250429,184500,636044948,1493,1493,1493,1493,0
|
||||
20250429,184400,636044948,1493,1493,1493,1493,0
|
||||
20250429,184300,636044948,1493,1493,1493,1493,0
|
||||
20250429,184200,636044948,1493,1493,1493,1493,0
|
||||
20250429,184100,636044948,1493,1493,1493,1493,0
|
||||
20250429,184000,636044948,1493,1493,1493,1493,0
|
||||
20250429,183900,636044948,1493,1493,1493,1493,0
|
||||
20250429,183800,636044948,1493,1493,1493,1493,0
|
||||
20250429,183700,636044948,1493,1493,1493,1493,0
|
||||
20250429,183600,636044948,1493,1493,1493,1493,0
|
||||
20250429,183500,636044948,1493,1493,1493,1493,0
|
||||
20250429,183400,636044948,1493,1493,1493,1493,0
|
||||
20250429,183300,636044948,1493,1493,1493,1493,0
|
||||
20250429,183200,636044948,1493,1493,1493,1493,0
|
||||
20250429,183100,636044948,1493,1493,1493,1493,0
|
||||
20250429,183000,636044948,1493,1493,1493,1493,0
|
||||
20250429,182900,636044948,1493,1493,1493,1493,0
|
||||
20250429,182800,636044948,1493,1493,1493,1493,0
|
||||
20250429,182700,636044948,1493,1493,1493,1493,0
|
||||
20250429,182600,636044948,1493,1493,1493,1493,0
|
||||
20250429,182500,636044948,1493,1493,1493,1493,0
|
||||
20250429,182400,636044948,1493,1493,1493,1493,0
|
||||
20250429,182300,636044948,1493,1493,1493,1493,0
|
||||
20250429,182200,636044948,1493,1493,1493,1493,0
|
||||
20250429,182100,636044948,1493,1493,1493,1493,0
|
||||
20250429,182000,636044948,1493,1493,1493,1493,0
|
||||
20250429,181900,636044948,1493,1493,1493,1493,0
|
||||
20250429,181800,636044948,1493,1493,1493,1493,8096
|
||||
20250429,181700,636044948,1493,1493,1493,1493,0
|
||||
20250429,181600,636044948,1493,1493,1493,1493,0
|
||||
20250429,181500,636044948,1493,1493,1493,1493,0
|
||||
20250429,181400,636044948,1493,1493,1493,1493,0
|
||||
20250429,181300,636044948,1493,1493,1493,1493,0
|
||||
20250429,181200,636044948,1493,1493,1493,1493,0
|
||||
20250429,181100,636044948,1493,1493,1493,1493,0
|
||||
20250429,181000,636044948,1493,1493,1493,1493,0
|
||||
20250429,180900,636044948,1493,1493,1493,1493,0
|
||||
20250429,180800,636044948,1493,1493,1493,1493,0
|
||||
20250429,180700,636044948,1493,1493,1493,1493,0
|
||||
20250429,180600,636044948,1493,1493,1493,1493,0
|
||||
20250429,180500,636044948,1493,1493,1493,1493,0
|
||||
20250429,180400,636044948,1493,1493,1493,1493,0
|
||||
20250429,180300,636044948,1493,1493,1493,1493,0
|
||||
20250429,180200,636044948,1493,1493,1493,1493,0
|
||||
20250429,180100,636044948,1493,1493,1493,1493,0
|
||||
20250429,180000,636044948,1493,1493,1493,1493,0
|
||||
20250429,175900,636044948,1493,1493,1493,1493,0
|
||||
20250429,175800,636044948,1493,1493,1493,1493,0
|
||||
20250429,175700,636044948,1493,1493,1493,1493,0
|
||||
20250429,175600,636044948,1493,1493,1493,1493,0
|
||||
20250429,175500,636044948,1493,1493,1493,1493,0
|
||||
20250429,175400,636044948,1493,1493,1493,1493,0
|
||||
20250429,175300,636044948,1493,1493,1493,1493,0
|
||||
20250429,175200,636044948,1493,1493,1493,1493,0
|
||||
20250429,175100,636044948,1493,1493,1493,1493,0
|
||||
20250429,175000,636044948,1493,1493,1493,1493,0
|
||||
20250429,174900,636044948,1493,1493,1493,1493,0
|
||||
20250429,174800,636044948,1493,1493,1493,1493,8096
|
||||
20250429,174700,636044948,1493,1493,1493,1493,0
|
||||
20250429,174600,636044948,1493,1493,1493,1493,0
|
||||
20250429,174500,636044948,1493,1493,1493,1493,0
|
||||
20250429,174400,636044948,1493,1493,1493,1493,0
|
||||
20250429,174300,636044948,1493,1493,1493,1493,0
|
||||
20250429,174200,636044948,1493,1493,1493,1493,0
|
||||
20250429,174100,636044948,1493,1493,1493,1493,0
|
||||
20250429,174000,636044948,1493,1493,1493,1493,0
|
||||
20250429,173900,636044948,1493,1493,1493,1493,0
|
||||
20250429,173800,636044948,1493,1493,1493,1493,0
|
||||
20250429,173700,636044948,1493,1493,1493,1493,0
|
||||
20250429,173600,636044948,1493,1493,1493,1493,0
|
||||
20250429,173500,636044948,1493,1493,1493,1493,0
|
||||
20250429,173400,636044948,1493,1493,1493,1493,0
|
||||
20250429,173300,636044948,1493,1493,1493,1493,0
|
||||
20250429,173200,636044948,1493,1493,1493,1493,0
|
||||
20250429,173100,636044948,1493,1493,1493,1493,0
|
||||
20250429,173000,636044948,1493,1493,1493,1493,0
|
||||
20250429,172900,636044948,1493,1493,1493,1493,0
|
||||
20250429,172800,636044948,1493,1493,1493,1493,0
|
||||
20250429,172700,636044948,1493,1493,1493,1493,0
|
||||
20250429,172600,636044948,1493,1493,1493,1493,0
|
||||
20250429,172500,636044948,1493,1493,1493,1493,0
|
||||
20250429,172400,636044948,1493,1493,1493,1493,0
|
||||
20250429,172300,636044948,1493,1493,1493,1493,0
|
||||
20250429,172200,636044948,1493,1493,1493,1493,0
|
||||
20250429,172100,636044948,1493,1493,1493,1493,0
|
||||
20250429,172000,636044948,1493,1493,1493,1493,0
|
||||
20250429,171900,636044948,1493,1493,1493,1493,0
|
||||
20250429,171800,636044948,1493,1493,1493,1493,8096
|
||||
20250429,171700,636044948,1493,1493,1493,1493,0
|
||||
20250429,171600,636044948,1493,1493,1493,1493,0
|
||||
20250429,171500,636044948,1493,1493,1493,1493,0
|
||||
20250429,171400,636044948,1493,1493,1493,1493,0
|
||||
20250429,171300,636044948,1493,1493,1493,1493,0
|
||||
20250429,171200,636044948,1493,1493,1493,1493,0
|
||||
20250429,171100,636044948,1493,1493,1493,1493,0
|
||||
20250429,171000,636044948,1493,1493,1493,1493,0
|
||||
20250429,170900,636044948,1493,1493,1493,1493,0
|
||||
20250429,170800,636044948,1493,1493,1493,1493,0
|
||||
20250429,170700,636044948,1493,1493,1493,1493,0
|
||||
20250429,170600,636044948,1493,1493,1493,1493,0
|
||||
20250429,170500,636044948,1493,1493,1493,1493,0
|
||||
20250429,170400,636044948,1493,1493,1493,1493,0
|
||||
20250429,170300,636044948,1493,1493,1493,1493,0
|
||||
20250429,170200,636044948,1493,1493,1493,1493,0
|
||||
20250429,170100,636044948,1493,1493,1493,1493,0
|
||||
20250429,170000,636044948,1493,1493,1493,1493,0
|
||||
20250429,165900,636044948,1493,1493,1493,1493,0
|
||||
20250429,165800,636044948,1493,1493,1493,1493,0
|
||||
20250429,165700,636044948,1493,1493,1493,1493,0
|
||||
20250429,165600,636044948,1493,1493,1493,1493,0
|
||||
20250429,165500,636044948,1493,1493,1493,1493,0
|
||||
20250429,165400,636044948,1493,1493,1493,1493,0
|
||||
20250429,165300,636044948,1493,1493,1493,1493,0
|
||||
20250429,165200,636044948,1493,1493,1493,1493,0
|
||||
20250429,165100,636044948,1493,1493,1493,1493,0
|
||||
20250429,165000,636044948,1493,1493,1493,1493,0
|
||||
20250429,164900,636044948,1493,1493,1493,1493,0
|
||||
20250429,164800,636044948,1493,1493,1493,1493,8096
|
||||
20250429,164700,636044948,1493,1493,1493,1493,0
|
||||
20250429,164600,636044948,1493,1493,1493,1493,0
|
||||
20250429,164500,636044948,1493,1493,1493,1493,0
|
||||
20250429,164400,636044948,1493,1493,1493,1493,0
|
||||
20250429,164300,636044948,1493,1493,1493,1493,0
|
||||
20250429,164200,636044948,1493,1493,1493,1493,0
|
||||
20250429,164100,636044948,1493,1493,1493,1493,0
|
||||
20250429,164000,636044948,1493,1493,1493,1493,0
|
||||
20250429,163900,636044948,1493,1493,1493,1493,0
|
||||
20250429,163800,636044948,1493,1493,1493,1493,0
|
||||
20250429,163700,636044948,1493,1493,1493,1493,0
|
||||
20250429,163600,636044948,1493,1493,1493,1493,0
|
||||
20250429,163500,636044948,1493,1493,1493,1493,0
|
||||
20250429,163400,636044948,1493,1493,1493,1493,0
|
||||
20250429,163300,636044948,1493,1493,1493,1493,0
|
||||
20250429,163200,636044948,1493,1493,1493,1493,0
|
||||
20250429,163100,636044948,1493,1493,1493,1493,0
|
||||
20250429,163000,636044948,1493,1493,1493,1493,0
|
||||
20250429,162900,636044948,1493,1493,1493,1493,0
|
||||
20250429,162800,636044948,1493,1493,1493,1493,0
|
||||
20250429,162700,636044948,1493,1493,1493,1493,0
|
||||
20250429,162600,636044948,1493,1493,1493,1493,0
|
||||
20250429,162500,636044948,1493,1493,1493,1493,0
|
||||
20250429,162400,636044948,1493,1493,1493,1493,0
|
||||
20250429,162300,636044948,1493,1493,1493,1493,0
|
||||
20250429,162200,636044948,1493,1493,1493,1493,0
|
||||
20250429,162100,636044948,1493,1493,1493,1493,0
|
||||
20250429,162000,636044948,1493,1493,1493,1493,0
|
||||
20250429,161900,636044948,1493,1493,1493,1493,0
|
||||
20250429,161800,636044948,1493,1493,1493,1493,8096
|
||||
20250429,161700,636044948,1493,1493,1493,1493,0
|
||||
20250429,161600,636044948,1493,1493,1493,1493,0
|
||||
20250429,161500,636044948,1493,1493,1493,1493,0
|
||||
20250429,161400,636044948,1493,1493,1493,1493,0
|
||||
20250429,161300,636044948,1493,1493,1493,1493,0
|
||||
20250429,161200,636044948,1493,1493,1493,1493,0
|
||||
20250429,161100,636044948,1493,1493,1493,1493,0
|
||||
20250429,161000,636044948,1493,1493,1493,1493,0
|
||||
20250429,160900,636044948,1493,1493,1493,1493,0
|
||||
20250429,160800,636044948,1493,1493,1493,1493,0
|
||||
20250429,160700,636044948,1493,1493,1493,1493,0
|
||||
20250429,160600,636044948,1493,1493,1493,1493,0
|
||||
20250429,160500,636044948,1493,1493,1493,1493,0
|
||||
20250429,160400,636044948,1493,1493,1493,1493,0
|
||||
20250429,160300,636044948,1493,1493,1493,1493,0
|
||||
20250429,160200,636044948,1493,1493,1493,1493,0
|
||||
20250429,160100,636044948,1493,1493,1493,1493,0
|
||||
20250429,160000,636044948,1493,1493,1493,1493,0
|
||||
20250429,155900,636044948,1493,1493,1493,1493,0
|
||||
20250429,155800,636044948,1493,1493,1493,1493,0
|
||||
20250429,155700,636044948,1493,1493,1493,1493,0
|
||||
20250429,155600,636044948,1493,1493,1493,1493,0
|
||||
20250429,155500,636044948,1493,1493,1493,1493,0
|
||||
20250429,155400,636044948,1493,1493,1493,1493,0
|
||||
20250429,155300,636044948,1493,1493,1493,1493,0
|
||||
20250429,155200,636044948,1493,1493,1493,1493,0
|
||||
20250429,155100,636044948,1493,1493,1493,1493,0
|
||||
20250429,155000,636044948,1493,1493,1493,1493,0
|
||||
20250429,154900,636044948,1493,1493,1493,1493,0
|
||||
20250429,154800,636044948,1493,1493,1493,1493,8096
|
||||
20250429,154700,636044948,1493,1493,1493,1493,0
|
||||
20250429,154600,636044948,1493,1493,1493,1493,0
|
||||
20250429,154500,636044948,1493,1493,1493,1493,0
|
||||
20250429,154400,636044948,1493,1493,1493,1493,0
|
||||
20250429,154300,636044948,1493,1493,1493,1493,0
|
||||
20250429,154200,636044948,1493,1493,1493,1493,0
|
||||
20250429,154100,636044948,1493,1493,1493,1493,0
|
||||
20250429,154000,636044948,1493,1493,1493,1493,0
|
||||
20250429,153900,636044948,1493,1493,1493,1493,0
|
||||
20250429,153800,636044948,1493,1493,1493,1493,0
|
||||
20250429,153700,636044948,1493,1493,1493,1493,0
|
||||
20250429,153600,636044948,1493,1493,1493,1493,0
|
||||
20250429,153500,636044948,1493,1493,1493,1493,0
|
||||
20250429,153400,636044948,1493,1493,1493,1493,0
|
||||
20250429,153300,636044948,1493,1493,1493,1493,0
|
||||
20250429,153200,636044948,1493,1493,1493,1493,0
|
||||
20250429,153100,636044948,1493,1493,1493,1493,0
|
||||
20250429,153000,636044948,1493,1493,1493,1493,8096
|
||||
20250429,152900,623957620,1493,1493,1493,1493,0
|
||||
20250429,152800,623957620,1493,1493,1493,1493,0
|
||||
20250429,152700,623957620,1493,1493,1493,1493,0
|
||||
20250429,152600,623957620,1493,1493,1493,1493,0
|
||||
20250429,152500,623957620,1493,1493,1493,1493,0
|
||||
20250429,152400,623957620,1493,1493,1493,1493,0
|
||||
20250429,152300,623957620,1493,1493,1493,1493,0
|
||||
20250429,152200,623957620,1493,1493,1493,1493,0
|
||||
20250429,152100,623957620,1493,1493,1493,1493,0
|
||||
20250429,152000,623957620,1493,1493,1493,1493,0
|
||||
20250429,151900,623957620,1493,1494,1494,1492,1372
|
||||
20250429,151800,621909900,1493,1494,1494,1492,1256
|
||||
20250429,151700,620035377,1495,1494,1495,1492,2096
|
||||
20250429,151600,616905808,1494,1494,1494,1494,0
|
||||
20250429,151500,616905808,1494,1494,1494,1494,11
|
||||
20250429,151400,616889374,1494,1494,1494,1494,13
|
||||
20250429,151300,616869952,1494,1494,1494,1494,1
|
||||
20250429,151200,616868458,1494,1497,1497,1493,3516
|
||||
20250429,151100,611618554,1494,1494,1494,1494,6427
|
||||
20250429,151000,602016616,1494,1494,1494,1494,1103
|
||||
20250429,150900,600368734,1493,1495,1496,1493,1926
|
||||
20250429,150800,597489326,1494,1496,1496,1494,203
|
||||
20250429,150700,597185944,1496,1498,1499,1493,5900
|
||||
20250429,150600,588365780,1499,1498,1499,1498,1079
|
||||
20250429,150500,586749336,1500,1500,1501,1500,14738
|
||||
20250429,150400,564641672,1501,1501,1501,1501,7
|
||||
20250429,150300,564631165,1502,1501,1502,1496,471
|
||||
20250429,150200,563925752,1497,1497,1497,1497,1000
|
||||
20250429,150100,562428752,1502,1502,1502,1502,0
|
||||
20250429,150000,562428752,1502,1502,1502,1502,0
|
||||
20250429,145900,562428752,1502,1496,1502,1496,11
|
||||
20250429,145800,562412242,1496,1502,1502,1495,9014
|
||||
20250429,145700,548906302,1503,1503,1503,1503,0
|
||||
20250429,145600,548906302,1503,1505,1505,1503,71
|
||||
20250429,145500,548799587,1506,1506,1506,1506,0
|
||||
20250429,145400,548799587,1506,1506,1506,1506,0
|
||||
20250429,145300,548799587,1506,1506,1506,1506,0
|
||||
20250429,145200,548799587,1506,1506,1506,1506,1
|
||||
20250429,145100,548798081,1500,1501,1501,1500,7004
|
||||
20250429,145000,538291558,1500,1500,1500,1500,0
|
||||
20250429,144900,538291558,1500,1506,1506,1500,36
|
||||
20250429,144800,538237378,1500,1506,1506,1500,655
|
||||
20250429,144700,537254872,1500,1500,1500,1500,2234
|
||||
20250429,144600,533903872,1506,1506,1506,1500,519
|
||||
20250429,144500,533123458,1506,1500,1506,1500,1873
|
||||
20250429,144400,530305720,1504,1504,1504,1504,50
|
||||
20250429,144300,530230520,1504,1500,1504,1500,32521
|
||||
20250429,144200,481447016,1500,1504,1504,1500,101
|
||||
20250429,144100,481295512,1500,1503,1503,1500,641
|
||||
20250429,144000,480332548,1503,1503,1503,1503,0
|
||||
20250429,143900,480332548,1503,1503,1503,1503,1
|
||||
20250429,143800,480331045,1503,1503,1503,1500,2738
|
||||
20250429,143700,476221771,1500,1500,1500,1500,349
|
||||
20250429,143600,475698271,1505,1505,1505,1505,0
|
||||
20250429,143500,475698271,1505,1505,1505,1505,152
|
||||
20250429,143400,475469511,1506,1506,1506,1506,0
|
||||
20250429,143300,475469511,1506,1506,1506,1506,0
|
||||
20250429,143200,475469511,1506,1506,1506,1506,0
|
||||
20250429,143100,475469511,1506,1506,1506,1506,0
|
||||
20250429,143000,475469511,1506,1506,1506,1506,1
|
||||
20250429,142900,475468005,1505,1505,1505,1505,42
|
||||
20250429,142800,475404795,1505,1504,1505,1504,1473
|
||||
20250429,142700,473189053,1504,1503,1504,1503,250
|
||||
20250429,142600,472813084,1504,1504,1504,1504,0
|
||||
20250429,142500,472813084,1504,1504,1504,1504,1
|
||||
20250429,142400,472811580,1495,1497,1497,1495,1383
|
||||
20250429,142300,470742371,1505,1497,1505,1496,2003
|
||||
20250429,142200,467744226,1495,1502,1502,1495,3000
|
||||
20250429,142100,463251341,1502,1497,1502,1496,9798
|
||||
20250429,142000,448540466,1508,1508,1508,1508,1
|
||||
20250429,141900,448538958,1509,1509,1509,1509,1
|
||||
20250429,141800,448537449,1496,1510,1510,1496,1155
|
||||
20250429,141700,446805461,1499,1506,1506,1499,7000
|
||||
20250429,141600,436292538,1512,1505,1512,1505,1604
|
||||
20250429,141500,433876933,1500,1506,1508,1500,15061
|
||||
20250429,141400,411256976,1507,1509,1509,1507,2800
|
||||
20250429,141300,407036638,1513,1512,1513,1512,3
|
||||
20250429,141200,407032100,1513,1513,1513,1513,67
|
||||
20250429,141100,406930729,1514,1514,1514,1514,796
|
||||
20250429,141000,405725585,1509,1509,1509,1509,0
|
||||
20250429,140900,405725585,1509,1510,1514,1509,3727
|
||||
20250429,140800,400084812,1510,1513,1513,1510,1600
|
||||
20250429,140700,397667351,1513,1513,1513,1513,613
|
||||
20250429,140600,396739882,1513,1512,1513,1512,305
|
||||
20250429,140500,396278594,1511,1511,1511,1511,0
|
||||
20250429,140400,396278594,1511,1511,1511,1511,326
|
||||
20250429,140300,395786008,1512,1512,1512,1512,484
|
||||
20250429,140200,395054200,1513,1513,1513,1513,10
|
||||
20250429,140100,395039070,1513,1513,1513,1513,101
|
||||
20250429,140000,394886257,1514,1514,1514,1514,0
|
||||
20250429,135900,394886257,1514,1514,1514,1514,0
|
||||
20250429,135800,394886257,1514,1514,1514,1514,0
|
||||
20250429,135700,394886257,1514,1514,1514,1514,84
|
||||
20250429,135600,394759081,1514,1512,1514,1512,41
|
||||
20250429,135500,394697047,1514,1514,1514,1514,1
|
||||
20250429,135400,394695533,1514,1514,1514,1514,0
|
||||
20250429,135300,394695533,1514,1514,1514,1514,0
|
||||
20250429,135200,394695533,1514,1512,1514,1512,835
|
||||
20250429,135100,393431347,1511,1511,1511,1511,200
|
||||
20250429,135000,393129147,1511,1511,1511,1511,200
|
||||
20250429,134900,392826947,1511,1511,1511,1511,133
|
||||
20250429,134800,392625984,1514,1514,1514,1514,7
|
||||
20250429,134700,392615386,1514,1514,1514,1514,0
|
||||
20250429,134600,392615386,1514,1514,1514,1514,330
|
||||
20250429,134500,392115766,1515,1515,1515,1515,0
|
||||
20250429,134400,392115766,1515,1515,1515,1515,1
|
||||
20250429,134300,392114251,1514,1514,1514,1514,0
|
||||
20250429,134200,392114251,1514,1514,1514,1514,0
|
||||
20250429,134100,392114251,1514,1515,1515,1514,2801
|
||||
20250429,134000,387870737,1514,1515,1515,1514,22
|
||||
20250429,133900,387837409,1514,1514,1514,1514,1400
|
||||
20250429,133800,385717809,1514,1515,1515,1514,2000
|
||||
20250429,133700,382689680,1515,1515,1515,1515,0
|
||||
20250429,133600,382689680,1515,1515,1515,1515,0
|
||||
20250429,133500,382689680,1515,1515,1515,1515,0
|
||||
20250429,133400,382689680,1515,1515,1515,1515,0
|
||||
20250429,133300,382689680,1515,1515,1515,1515,0
|
||||
20250429,133200,382689680,1515,1515,1515,1515,1
|
||||
20250429,133100,382688165,1518,1518,1518,1518,0
|
||||
20250429,133000,382688165,1518,1518,1518,1518,125
|
||||
20250429,132900,382498415,1518,1519,1519,1516,1449
|
||||
20250429,132800,380299493,1518,1516,1518,1516,3913
|
||||
20250429,132700,374363873,1516,1516,1516,1516,0
|
||||
20250429,132600,374363873,1516,1516,1516,1516,82
|
||||
20250429,132500,374239561,1516,1516,1516,1516,18
|
||||
20250429,132400,374212273,1516,1516,1516,1516,1173
|
||||
20250429,132300,372434005,1517,1517,1517,1517,0
|
||||
20250429,132200,372434005,1517,1517,1517,1517,1
|
||||
20250429,132100,372432488,1517,1517,1517,1517,0
|
||||
20250429,132000,372432488,1517,1515,1517,1515,3
|
||||
20250429,131900,372427941,1514,1514,1514,1514,150
|
||||
20250429,131800,372200841,1514,1514,1514,1514,93
|
||||
20250429,131700,372060039,1514,1514,1514,1514,0
|
||||
20250429,131600,372060039,1514,1514,1514,1514,0
|
||||
20250429,131500,372060039,1514,1514,1514,1514,0
|
||||
20250429,131400,372060039,1514,1514,1514,1514,0
|
||||
20250429,131300,372060039,1514,1514,1514,1514,0
|
||||
20250429,131200,372060039,1514,1514,1514,1514,112
|
||||
20250429,131100,371890471,1506,1517,1519,1506,8418
|
||||
20250429,131000,359164354,1516,1515,1516,1515,138
|
||||
20250429,130900,358955268,1515,1515,1515,1515,187
|
||||
20250429,130800,358671963,1491,1516,1516,1491,20162
|
||||
20250429,130700,328465830,1513,1513,1513,1513,100
|
||||
20250429,130600,328314530,1516,1517,1517,1516,94
|
||||
20250429,130500,328172022,1519,1519,1519,1519,0
|
||||
20250429,130400,328172022,1519,1519,1519,1519,0
|
||||
20250429,130300,328172022,1519,1519,1519,1519,0
|
||||
20250429,130200,328172022,1519,1519,1519,1519,0
|
||||
20250429,130100,328172022,1519,1519,1519,1519,1
|
||||
20250429,130000,328170503,1519,1519,1519,1519,0
|
||||
20250429,125900,328170503,1519,1519,1519,1519,1
|
||||
20250429,125800,328168984,1502,1518,1518,1502,8431
|
||||
20250429,125700,315437474,1518,1517,1518,1517,501
|
||||
20250429,125600,314677168,1516,1516,1516,1516,0
|
||||
20250429,125500,314677168,1516,1516,1516,1516,0
|
||||
20250429,125400,314677168,1516,1516,1516,1516,0
|
||||
20250429,125300,314677168,1516,1516,1516,1516,137
|
||||
20250429,125200,314469476,1516,1516,1516,1516,0
|
||||
20250429,125100,314469476,1516,1516,1516,1516,100
|
||||
20250429,125000,314317876,1516,1516,1516,1516,68
|
||||
20250429,124900,314214788,1516,1516,1516,1516,210
|
||||
20250429,124800,313896428,1518,1518,1518,1518,0
|
||||
20250429,124700,313896428,1518,1516,1518,1516,963
|
||||
20250429,124600,312434608,1516,1516,1516,1516,105
|
||||
20250429,124500,312275428,1515,1515,1515,1515,125
|
||||
20250429,124400,312086053,1515,1515,1515,1515,127
|
||||
20250429,124300,311893648,1515,1515,1515,1515,0
|
||||
20250429,124200,311893648,1515,1515,1515,1515,33
|
||||
20250429,124100,311843653,1513,1513,1513,1513,521
|
||||
20250429,124000,311055380,1513,1513,1513,1513,0
|
||||
20250429,123900,311055380,1513,1513,1513,1513,1
|
||||
20250429,123800,311053867,1513,1512,1513,1512,526
|
||||
20250429,123700,310258030,1511,1512,1512,1511,228
|
||||
20250429,123600,309913458,1512,1512,1512,1512,153
|
||||
20250429,123500,309682122,1512,1512,1512,1512,0
|
||||
20250429,123400,309682122,1512,1512,1512,1512,415
|
||||
20250429,123300,309054642,1512,1512,1512,1512,800
|
||||
20250429,123200,307845042,1512,1512,1512,1512,0
|
||||
20250429,123100,307845042,1512,1514,1514,1512,2230
|
||||
20250429,123000,304472803,1514,1514,1514,1514,0
|
||||
20250429,122900,304472803,1514,1514,1514,1514,0
|
||||
20250429,122800,304472803,1514,1514,1514,1514,0
|
||||
20250429,122700,304472803,1514,1514,1514,1514,0
|
||||
20250429,122600,304472803,1514,1514,1514,1514,3
|
||||
20250429,122500,304468261,1515,1515,1515,1515,769
|
||||
20250429,122400,303303226,1516,1516,1516,1516,0
|
||||
20250429,122300,303303226,1516,1516,1516,1516,0
|
||||
20250429,122200,303303226,1516,1516,1516,1516,10
|
||||
20250429,122100,303288066,1515,1515,1515,1515,0
|
||||
20250429,122000,303288066,1515,1515,1515,1515,0
|
||||
20250429,121900,303288066,1515,1515,1515,1515,386
|
||||
20250429,121800,302703276,1518,1518,1518,1518,0
|
||||
20250429,121700,302703276,1518,1518,1518,1518,0
|
||||
20250429,121600,302703276,1518,1518,1518,1518,0
|
||||
20250429,121500,302703276,1518,1517,1518,1517,1166
|
||||
20250429,121400,300933518,1517,1517,1517,1517,0
|
||||
20250429,121300,300933518,1517,1517,1517,1517,1092
|
||||
20250429,121200,299276954,1517,1518,1518,1517,1183
|
||||
20250429,121100,297481716,1518,1518,1518,1518,0
|
||||
20250429,121000,297481716,1518,1518,1518,1518,0
|
||||
20250429,120900,297481716,1518,1518,1518,1518,470
|
||||
20250429,120800,296768256,1519,1519,1519,1519,0
|
||||
20250429,120700,296768256,1519,1519,1519,1519,0
|
||||
20250429,120600,296768256,1519,1519,1519,1519,2
|
||||
20250429,120500,296765218,1520,1520,1520,1520,1185
|
||||
20250429,120400,294964018,1520,1517,1520,1517,2812
|
||||
20250429,120300,290695888,1519,1518,1519,1518,1820
|
||||
20250429,120200,287931586,1518,1518,1518,1518,200
|
||||
20250429,120100,287627986,1517,1517,1517,1517,84
|
||||
20250429,120000,287500558,1517,1517,1517,1517,35
|
||||
20250429,115900,287447463,1517,1517,1517,1517,0
|
||||
20250429,115800,287447463,1517,1516,1517,1516,47
|
||||
20250429,115700,287376170,1516,1516,1516,1516,5
|
||||
20250429,115600,287368590,1517,1517,1517,1517,0
|
||||
20250429,115500,287368590,1517,1517,1517,1517,1
|
||||
20250429,115400,287367073,1517,1517,1517,1517,0
|
||||
20250429,115300,287367073,1517,1517,1517,1517,0
|
||||
20250429,115200,287367073,1517,1517,1517,1517,0
|
||||
20250429,115100,287367073,1517,1517,1517,1517,9
|
||||
20250429,115000,287353420,1517,1516,1517,1516,4882
|
||||
20250429,114900,279952300,1516,1516,1516,1516,0
|
||||
20250429,114800,279952300,1516,1516,1516,1516,1
|
||||
20250429,114700,279950784,1514,1514,1516,1514,4961
|
||||
20250429,114600,272437468,1514,1514,1514,1514,0
|
||||
20250429,114500,272437468,1514,1514,1514,1514,0
|
||||
20250429,114400,272437468,1514,1514,1514,1514,674
|
||||
20250429,114300,271417032,1514,1514,1514,1514,241
|
||||
20250429,114200,271052158,1516,1516,1516,1515,186
|
||||
20250429,114100,270770232,1515,1514,1515,1514,1636
|
||||
20250429,114000,268291706,1513,1513,1513,1513,0
|
||||
20250429,113900,268291706,1513,1514,1514,1513,2466
|
||||
20250429,113800,264558575,1515,1515,1515,1515,0
|
||||
20250429,113700,264558575,1515,1515,1515,1515,610
|
||||
20250429,113600,263634425,1515,1515,1515,1515,3748
|
||||
20250429,113500,257956205,1515,1515,1515,1515,1172
|
||||
20250429,113400,256180625,1515,1514,1515,1514,5512
|
||||
20250429,113300,247835431,1513,1513,1513,1513,643
|
||||
20250429,113200,246862572,1513,1513,1513,1513,0
|
||||
20250429,113100,246862572,1513,1513,1513,1513,17
|
||||
20250429,113000,246836851,1513,1513,1513,1513,174
|
||||
20250429,112900,246573589,1512,1512,1512,1512,1
|
||||
20250429,112800,246572077,1512,1512,1512,1512,12
|
||||
20250429,112700,246553933,1514,1514,1514,1514,465
|
||||
20250429,112600,245849923,1514,1510,1514,1510,4744
|
||||
20250429,112500,238673850,1510,1510,1510,1510,368
|
||||
20250429,112400,238118170,1510,1510,1510,1510,7
|
||||
20250429,112300,238107600,1510,1508,1510,1508,2664
|
||||
20250429,112200,234086310,1508,1508,1508,1508,0
|
||||
20250429,112100,234086310,1508,1506,1510,1506,1631
|
||||
20250429,112000,231626821,1506,1506,1506,1506,798
|
||||
20250429,111900,230425033,1506,1506,1506,1506,0
|
||||
20250429,111800,230425033,1506,1506,1506,1506,0
|
||||
20250429,111700,230425033,1506,1506,1506,1506,0
|
||||
20250429,111600,230425033,1506,1506,1506,1506,0
|
||||
20250429,111500,230425033,1506,1506,1506,1506,0
|
||||
20250429,111400,230425033,1506,1506,1506,1506,0
|
||||
20250429,111300,230425033,1506,1506,1507,1506,224
|
||||
20250429,111200,230087687,1506,1505,1506,1505,1818
|
||||
20250429,111100,227350198,1505,1505,1505,1505,81
|
||||
20250429,111000,227228293,1506,1506,1506,1506,0
|
||||
20250429,110900,227228293,1506,1506,1506,1506,1
|
||||
20250429,110800,227226787,1506,1506,1506,1506,0
|
||||
20250429,110700,227226787,1506,1506,1506,1506,5
|
||||
20250429,110600,227219257,1506,1506,1506,1506,1
|
||||
20250429,110500,227217751,1506,1506,1506,1506,0
|
||||
20250429,110400,227217751,1506,1506,1506,1506,50
|
||||
20250429,110300,227142451,1506,1506,1506,1506,505
|
||||
20250429,110200,226381921,1506,1506,1506,1506,869
|
||||
20250429,110100,225073207,1506,1506,1506,1506,1
|
||||
20250429,110000,225071701,1506,1506,1506,1506,206
|
||||
20250429,105900,224761465,1505,1505,1505,1505,0
|
||||
20250429,105800,224761465,1505,1506,1506,1505,262
|
||||
20250429,105700,224366966,1507,1507,1507,1507,0
|
||||
20250429,105600,224366966,1507,1507,1507,1507,1
|
||||
20250429,105500,224365459,1505,1505,1505,1505,32
|
||||
20250429,105400,224317299,1505,1504,1505,1504,934
|
||||
20250429,105300,222912103,1504,1501,1504,1501,504
|
||||
20250429,105200,222155590,1504,1499,1504,1499,2778
|
||||
20250429,105100,217982237,1502,1500,1503,1492,12197
|
||||
20250429,105000,199732445,1500,1500,1500,1500,500
|
||||
20250429,104900,198982445,1502,1501,1502,1499,1248
|
||||
20250429,104800,197110799,1500,1502,1502,1500,1468
|
||||
20250429,104700,194907885,1503,1504,1504,1503,1121
|
||||
20250429,104600,193222219,1505,1505,1505,1505,0
|
||||
20250429,104500,193222219,1505,1505,1505,1505,298
|
||||
20250429,104400,192773729,1505,1505,1505,1505,4
|
||||
20250429,104300,192767709,1505,1505,1505,1505,401
|
||||
20250429,104200,192164204,1510,1510,1510,1510,0
|
||||
20250429,104100,192164204,1510,1510,1510,1510,0
|
||||
20250429,104000,192164204,1510,1510,1510,1510,0
|
||||
20250429,103900,192164204,1510,1510,1510,1510,384
|
||||
20250429,103800,191584364,1510,1510,1510,1510,20
|
||||
20250429,103700,191554164,1510,1510,1510,1510,1
|
||||
20250429,103600,191552654,1505,1505,1505,1505,977
|
||||
20250429,103500,190082269,1511,1511,1511,1511,0
|
||||
20250429,103400,190082269,1511,1511,1511,1511,0
|
||||
20250429,103300,190082269,1511,1511,1511,1511,0
|
||||
20250429,103200,190082269,1511,1511,1511,1511,0
|
||||
20250429,103100,190082269,1511,1511,1511,1511,7
|
||||
20250429,103000,190071692,1512,1512,1512,1512,600
|
||||
20250429,102900,189164492,1511,1511,1511,1511,4
|
||||
20250429,102800,189158448,1510,1509,1510,1509,10
|
||||
20250429,102700,189143353,1510,1510,1510,1510,5
|
||||
20250429,102600,189135803,1509,1508,1509,1508,27
|
||||
20250429,102500,189095076,1503,1510,1510,1502,1459
|
||||
20250429,102400,186900996,1510,1510,1510,1510,0
|
||||
20250429,102300,186900996,1510,1510,1510,1510,191
|
||||
20250429,102200,186612586,1515,1515,1515,1515,0
|
||||
20250429,102100,186612586,1515,1515,1515,1515,0
|
||||
20250429,102000,186612586,1515,1515,1515,1515,1438
|
||||
20250429,101900,184434016,1515,1515,1515,1515,836
|
||||
20250429,101800,183167476,1517,1515,1517,1515,1030
|
||||
20250429,101700,181606981,1515,1515,1515,1513,1591
|
||||
20250429,101600,179196622,1515,1515,1515,1515,0
|
||||
20250429,101500,179196622,1515,1515,1515,1515,0
|
||||
20250429,101400,179196622,1515,1507,1515,1506,402
|
||||
20250429,101300,178591010,1516,1516,1516,1516,0
|
||||
20250429,101200,178591010,1516,1517,1518,1501,842
|
||||
20250429,101100,177318605,1513,1516,1517,1513,15
|
||||
20250429,101000,177295888,1515,1513,1515,1513,102
|
||||
20250429,100900,177141367,1513,1513,1513,1513,0
|
||||
20250429,100800,177141367,1513,1512,1513,1511,13
|
||||
20250429,100700,177121719,1511,1511,1511,1511,1183
|
||||
20250429,100600,175334206,1511,1510,1511,1510,5
|
||||
20250429,100500,175326653,1511,1511,1511,1511,0
|
||||
20250429,100400,175326653,1511,1511,1511,1511,3
|
||||
20250429,100300,175322120,1510,1510,1510,1510,583
|
||||
20250429,100200,174441790,1515,1515,1515,1515,6
|
||||
20250429,100100,174432700,1515,1512,1517,1512,180
|
||||
20250429,100000,174160247,1511,1513,1519,1511,2606
|
||||
20250429,095900,170221937,1521,1516,1521,1516,23
|
||||
20250429,095800,170187010,1515,1516,1519,1515,2722
|
||||
20250429,095700,166062712,1519,1521,1522,1519,455
|
||||
20250429,095600,165370673,1519,1515,1521,1515,1088
|
||||
20250429,095500,163719298,1515,1515,1515,1515,434
|
||||
20250429,095400,163061788,1519,1522,1522,1519,5115
|
||||
20250429,095300,155286736,1522,1523,1523,1521,1332
|
||||
20250429,095200,153260414,1523,1520,1523,1520,6
|
||||
20250429,095100,153251279,1519,1520,1523,1519,3395
|
||||
20250429,095000,148083716,1520,1529,1529,1520,231
|
||||
20250429,094900,147731568,1522,1530,1530,1522,2875
|
||||
20250429,094800,143351638,1530,1532,1532,1522,2552
|
||||
20250429,094700,139461280,1532,1515,1532,1515,5569
|
||||
20250429,094600,131002064,1516,1507,1516,1507,2
|
||||
20250429,094500,130999041,1511,1506,1516,1506,16395
|
||||
20250429,094400,106232321,1505,1505,1506,1505,2774
|
||||
20250429,094300,102057040,1504,1497,1504,1497,1529
|
||||
20250429,094200,99762970,1505,1505,1505,1505,0
|
||||
20250429,094100,99762970,1505,1505,1505,1505,0
|
||||
20250429,094000,99762970,1505,1505,1505,1505,0
|
||||
20250429,093900,99762970,1505,1505,1505,1505,2
|
||||
20250429,093800,99759960,1493,1502,1502,1491,5651
|
||||
20250429,093700,91290122,1508,1508,1508,1508,0
|
||||
20250429,093600,91290122,1508,1510,1510,1508,6
|
||||
20250429,093500,91281064,1499,1510,1510,1499,1269
|
||||
20250429,093400,89374535,1510,1504,1510,1502,1211
|
||||
20250429,093300,87554001,1510,1509,1510,1509,1499
|
||||
20250429,093200,85292009,1501,1505,1510,1501,6166
|
||||
20250429,093100,75986679,1505,1501,1505,1501,939
|
||||
20250429,093000,74574409,1500,1501,1501,1500,1000
|
||||
20250429,092900,73073933,1500,1500,1500,1500,261
|
||||
20250429,092800,72682433,1500,1500,1505,1500,28
|
||||
20250429,092700,72640333,1500,1500,1500,1500,3
|
||||
20250429,092600,72635833,1500,1497,1500,1496,7647
|
||||
20250429,092500,61187359,1497,1497,1497,1497,379
|
||||
20250429,092400,60619996,1497,1497,1497,1497,2552
|
||||
20250429,092300,56799652,1497,1498,1498,1497,1853
|
||||
20250429,092200,54025517,1500,1500,1500,1500,448
|
||||
20250429,092100,53353517,1500,1506,1506,1500,1515
|
||||
20250429,092000,51077927,1506,1504,1506,1504,5133
|
||||
20250429,091900,43348123,1497,1497,1497,1497,1440
|
||||
20250429,091800,41192443,1497,1497,1497,1495,2490
|
||||
20250429,091700,37467315,1497,1505,1506,1497,3677
|
||||
20250429,091600,31961276,1506,1506,1506,1506,0
|
||||
20250429,091500,31961276,1506,1506,1506,1506,0
|
||||
20250429,091400,31961276,1506,1506,1506,1506,0
|
||||
20250429,091300,31961276,1506,1504,1506,1504,10
|
||||
20250429,091200,31946228,1503,1500,1503,1497,2078
|
||||
20250429,091100,28830651,1506,1506,1506,1506,1
|
||||
20250429,091000,28829145,1500,1507,1507,1500,602
|
||||
20250429,090900,27925823,1501,1500,1501,1499,2418
|
||||
20250429,090800,24298648,1500,1500,1500,1500,2
|
||||
20250429,090700,24295648,1500,1503,1503,1500,819
|
||||
20250429,090600,23067002,1503,1509,1509,1502,7009
|
||||
20250429,090500,12506001,1511,1511,1511,1508,1118
|
||||
20250429,090400,10820027,1508,1504,1510,1504,1931
|
||||
20250429,090300,7909259,1504,1509,1509,1504,1677
|
||||
20250429,090200,5386516,1509,1509,1509,1509,1195
|
||||
20250429,090100,3583261,1509,1516,1516,1509,442
|
||||
20250429,090000,2914876,1516,1500,1516,1500,1933
|
||||
|
Reference in New Issue
Block a user