Update 2025-04-29 2740 candle_min
This commit is contained in:
595
024950/min/candle-20250429.csv
Normal file
595
024950/min/candle-20250429.csv
Normal file
@@ -0,0 +1,595 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,185300,82104360,4350,4350,4350,4350,282
|
||||
20250429,185200,82104360,4350,4350,4350,4350,0
|
||||
20250429,185100,82104360,4350,4350,4350,4350,0
|
||||
20250429,185000,82104360,4350,4350,4350,4350,0
|
||||
20250429,184900,82104360,4350,4350,4350,4350,0
|
||||
20250429,184800,82104360,4350,4350,4350,4350,0
|
||||
20250429,184700,82104360,4350,4350,4350,4350,0
|
||||
20250429,184600,82104360,4350,4350,4350,4350,0
|
||||
20250429,184500,82104360,4350,4350,4350,4350,0
|
||||
20250429,184400,82104360,4350,4350,4350,4350,0
|
||||
20250429,184300,82104360,4350,4350,4350,4350,0
|
||||
20250429,184200,82104360,4350,4350,4350,4350,0
|
||||
20250429,184100,82104360,4350,4350,4350,4350,0
|
||||
20250429,184000,82104360,4350,4350,4350,4350,0
|
||||
20250429,183900,82104360,4350,4350,4350,4350,0
|
||||
20250429,183800,82104360,4350,4350,4350,4350,0
|
||||
20250429,183700,82104360,4350,4350,4350,4350,0
|
||||
20250429,183600,82104360,4350,4350,4350,4350,0
|
||||
20250429,183500,82104360,4350,4350,4350,4350,0
|
||||
20250429,183400,82104360,4350,4350,4350,4350,0
|
||||
20250429,183300,82104360,4350,4350,4350,4350,0
|
||||
20250429,183200,82104360,4350,4350,4350,4350,0
|
||||
20250429,183100,82104360,4350,4350,4350,4350,0
|
||||
20250429,183000,82104360,4350,4350,4350,4350,0
|
||||
20250429,182900,82104360,4350,4350,4350,4350,0
|
||||
20250429,182800,82104360,4350,4350,4350,4350,0
|
||||
20250429,182700,82104360,4350,4350,4350,4350,0
|
||||
20250429,182600,82104360,4350,4350,4350,4350,0
|
||||
20250429,182500,82104360,4350,4350,4350,4350,0
|
||||
20250429,182400,82104360,4350,4350,4350,4350,0
|
||||
20250429,182300,82104360,4350,4350,4350,4350,282
|
||||
20250429,182200,82104360,4350,4350,4350,4350,0
|
||||
20250429,182100,82104360,4350,4350,4350,4350,0
|
||||
20250429,182000,82104360,4350,4350,4350,4350,0
|
||||
20250429,181900,82104360,4350,4350,4350,4350,0
|
||||
20250429,181800,82104360,4350,4350,4350,4350,0
|
||||
20250429,181700,82104360,4350,4350,4350,4350,0
|
||||
20250429,181600,82104360,4350,4350,4350,4350,0
|
||||
20250429,181500,82104360,4350,4350,4350,4350,0
|
||||
20250429,181400,82104360,4350,4350,4350,4350,0
|
||||
20250429,181300,82104360,4350,4350,4350,4350,0
|
||||
20250429,181200,82104360,4350,4350,4350,4350,0
|
||||
20250429,181100,82104360,4350,4350,4350,4350,0
|
||||
20250429,181000,82104360,4350,4350,4350,4350,0
|
||||
20250429,180900,82104360,4350,4350,4350,4350,0
|
||||
20250429,180800,82104360,4350,4350,4350,4350,0
|
||||
20250429,180700,82104360,4350,4350,4350,4350,0
|
||||
20250429,180600,82104360,4350,4350,4350,4350,0
|
||||
20250429,180500,82104360,4350,4350,4350,4350,0
|
||||
20250429,180400,82104360,4350,4350,4350,4350,0
|
||||
20250429,180300,82104360,4350,4350,4350,4350,0
|
||||
20250429,180200,82104360,4350,4350,4350,4350,0
|
||||
20250429,180100,82104360,4350,4350,4350,4350,0
|
||||
20250429,180000,82104360,4350,4350,4350,4350,0
|
||||
20250429,175900,82104360,4350,4350,4350,4350,0
|
||||
20250429,175800,82104360,4350,4350,4350,4350,0
|
||||
20250429,175700,82104360,4350,4350,4350,4350,0
|
||||
20250429,175600,82104360,4350,4350,4350,4350,0
|
||||
20250429,175500,82104360,4350,4350,4350,4350,0
|
||||
20250429,175400,82104360,4350,4350,4350,4350,0
|
||||
20250429,175300,82104360,4350,4350,4350,4350,282
|
||||
20250429,175200,82104360,4350,4350,4350,4350,0
|
||||
20250429,175100,82104360,4350,4350,4350,4350,0
|
||||
20250429,175000,82104360,4350,4350,4350,4350,0
|
||||
20250429,174900,82104360,4350,4350,4350,4350,0
|
||||
20250429,174800,82104360,4350,4350,4350,4350,0
|
||||
20250429,174700,82104360,4350,4350,4350,4350,0
|
||||
20250429,174600,82104360,4350,4350,4350,4350,0
|
||||
20250429,174500,82104360,4350,4350,4350,4350,0
|
||||
20250429,174400,82104360,4350,4350,4350,4350,0
|
||||
20250429,174300,82104360,4350,4350,4350,4350,0
|
||||
20250429,174200,82104360,4350,4350,4350,4350,0
|
||||
20250429,174100,82104360,4350,4350,4350,4350,0
|
||||
20250429,174000,82104360,4350,4350,4350,4350,0
|
||||
20250429,173900,82104360,4350,4350,4350,4350,0
|
||||
20250429,173800,82104360,4350,4350,4350,4350,0
|
||||
20250429,173700,82104360,4350,4350,4350,4350,0
|
||||
20250429,173600,82104360,4350,4350,4350,4350,0
|
||||
20250429,173500,82104360,4350,4350,4350,4350,0
|
||||
20250429,173400,82104360,4350,4350,4350,4350,0
|
||||
20250429,173300,82104360,4350,4350,4350,4350,0
|
||||
20250429,173200,82104360,4350,4350,4350,4350,0
|
||||
20250429,173100,82104360,4350,4350,4350,4350,0
|
||||
20250429,173000,82104360,4350,4350,4350,4350,0
|
||||
20250429,172900,82104360,4350,4350,4350,4350,0
|
||||
20250429,172800,82104360,4350,4350,4350,4350,0
|
||||
20250429,172700,82104360,4350,4350,4350,4350,0
|
||||
20250429,172600,82104360,4350,4350,4350,4350,0
|
||||
20250429,172500,82104360,4350,4350,4350,4350,0
|
||||
20250429,172400,82104360,4350,4350,4350,4350,0
|
||||
20250429,172300,82104360,4350,4350,4350,4350,282
|
||||
20250429,172200,82104360,4350,4350,4350,4350,0
|
||||
20250429,172100,82104360,4350,4350,4350,4350,0
|
||||
20250429,172000,82104360,4350,4350,4350,4350,0
|
||||
20250429,171900,82104360,4350,4350,4350,4350,0
|
||||
20250429,171800,82104360,4350,4350,4350,4350,0
|
||||
20250429,171700,82104360,4350,4350,4350,4350,0
|
||||
20250429,171600,82104360,4350,4350,4350,4350,0
|
||||
20250429,171500,82104360,4350,4350,4350,4350,0
|
||||
20250429,171400,82104360,4350,4350,4350,4350,0
|
||||
20250429,171300,82104360,4350,4350,4350,4350,0
|
||||
20250429,171200,82104360,4350,4350,4350,4350,0
|
||||
20250429,171100,82104360,4350,4350,4350,4350,0
|
||||
20250429,171000,82104360,4350,4350,4350,4350,0
|
||||
20250429,170900,82104360,4350,4350,4350,4350,0
|
||||
20250429,170800,82104360,4350,4350,4350,4350,0
|
||||
20250429,170700,82104360,4350,4350,4350,4350,0
|
||||
20250429,170600,82104360,4350,4350,4350,4350,0
|
||||
20250429,170500,82104360,4350,4350,4350,4350,0
|
||||
20250429,170400,82104360,4350,4350,4350,4350,0
|
||||
20250429,170300,82104360,4350,4350,4350,4350,0
|
||||
20250429,170200,82104360,4350,4350,4350,4350,0
|
||||
20250429,170100,82104360,4350,4350,4350,4350,0
|
||||
20250429,170000,82104360,4350,4350,4350,4350,0
|
||||
20250429,165900,82104360,4350,4350,4350,4350,0
|
||||
20250429,165800,82104360,4350,4350,4350,4350,0
|
||||
20250429,165700,82104360,4350,4350,4350,4350,0
|
||||
20250429,165600,82104360,4350,4350,4350,4350,0
|
||||
20250429,165500,82104360,4350,4350,4350,4350,0
|
||||
20250429,165400,82104360,4350,4350,4350,4350,0
|
||||
20250429,165300,82104360,4350,4350,4350,4350,282
|
||||
20250429,165200,82104360,4350,4350,4350,4350,0
|
||||
20250429,165100,82104360,4350,4350,4350,4350,0
|
||||
20250429,165000,82104360,4350,4350,4350,4350,0
|
||||
20250429,164900,82104360,4350,4350,4350,4350,0
|
||||
20250429,164800,82104360,4350,4350,4350,4350,0
|
||||
20250429,164700,82104360,4350,4350,4350,4350,0
|
||||
20250429,164600,82104360,4350,4350,4350,4350,0
|
||||
20250429,164500,82104360,4350,4350,4350,4350,0
|
||||
20250429,164400,82104360,4350,4350,4350,4350,0
|
||||
20250429,164300,82104360,4350,4350,4350,4350,0
|
||||
20250429,164200,82104360,4350,4350,4350,4350,0
|
||||
20250429,164100,82104360,4350,4350,4350,4350,0
|
||||
20250429,164000,82104360,4350,4350,4350,4350,0
|
||||
20250429,163900,82104360,4350,4350,4350,4350,0
|
||||
20250429,163800,82104360,4350,4350,4350,4350,0
|
||||
20250429,163700,82104360,4350,4350,4350,4350,0
|
||||
20250429,163600,82104360,4350,4350,4350,4350,0
|
||||
20250429,163500,82104360,4350,4350,4350,4350,0
|
||||
20250429,163400,82104360,4350,4350,4350,4350,0
|
||||
20250429,163300,82104360,4350,4350,4350,4350,0
|
||||
20250429,163200,82104360,4350,4350,4350,4350,0
|
||||
20250429,163100,82104360,4350,4350,4350,4350,0
|
||||
20250429,163000,82104360,4350,4350,4350,4350,0
|
||||
20250429,162900,82104360,4350,4350,4350,4350,0
|
||||
20250429,162800,82104360,4350,4350,4350,4350,0
|
||||
20250429,162700,82104360,4350,4350,4350,4350,0
|
||||
20250429,162600,82104360,4350,4350,4350,4350,0
|
||||
20250429,162500,82104360,4350,4350,4350,4350,0
|
||||
20250429,162400,82104360,4350,4350,4350,4350,0
|
||||
20250429,162300,82104360,4350,4350,4350,4350,282
|
||||
20250429,162200,82104360,4350,4350,4350,4350,0
|
||||
20250429,162100,82104360,4350,4350,4350,4350,0
|
||||
20250429,162000,82104360,4350,4350,4350,4350,0
|
||||
20250429,161900,82104360,4350,4350,4350,4350,0
|
||||
20250429,161800,82104360,4350,4350,4350,4350,0
|
||||
20250429,161700,82104360,4350,4350,4350,4350,0
|
||||
20250429,161600,82104360,4350,4350,4350,4350,0
|
||||
20250429,161500,82104360,4350,4350,4350,4350,0
|
||||
20250429,161400,82104360,4350,4350,4350,4350,0
|
||||
20250429,161300,82104360,4350,4350,4350,4350,0
|
||||
20250429,161200,82104360,4350,4350,4350,4350,0
|
||||
20250429,161100,82104360,4350,4350,4350,4350,0
|
||||
20250429,161000,82104360,4350,4350,4350,4350,0
|
||||
20250429,160900,82104360,4350,4350,4350,4350,0
|
||||
20250429,160800,82104360,4350,4350,4350,4350,0
|
||||
20250429,160700,82104360,4350,4350,4350,4350,0
|
||||
20250429,160600,82104360,4350,4350,4350,4350,0
|
||||
20250429,160500,82104360,4350,4350,4350,4350,0
|
||||
20250429,160400,82104360,4350,4350,4350,4350,0
|
||||
20250429,160300,82104360,4350,4350,4350,4350,0
|
||||
20250429,160200,82104360,4350,4350,4350,4350,0
|
||||
20250429,160100,82104360,4350,4350,4350,4350,0
|
||||
20250429,160000,82104360,4350,4350,4350,4350,0
|
||||
20250429,155900,82104360,4350,4350,4350,4350,0
|
||||
20250429,155800,82104360,4350,4350,4350,4350,0
|
||||
20250429,155700,82104360,4350,4350,4350,4350,0
|
||||
20250429,155600,82104360,4350,4350,4350,4350,0
|
||||
20250429,155500,82104360,4350,4350,4350,4350,0
|
||||
20250429,155400,82104360,4350,4350,4350,4350,0
|
||||
20250429,155300,82104360,4350,4350,4350,4350,282
|
||||
20250429,155200,82104360,4350,4350,4350,4350,0
|
||||
20250429,155100,82104360,4350,4350,4350,4350,0
|
||||
20250429,155000,82104360,4350,4350,4350,4350,0
|
||||
20250429,154900,82104360,4350,4350,4350,4350,0
|
||||
20250429,154800,82104360,4350,4350,4350,4350,0
|
||||
20250429,154700,82104360,4350,4350,4350,4350,0
|
||||
20250429,154600,82104360,4350,4350,4350,4350,0
|
||||
20250429,154500,82104360,4350,4350,4350,4350,0
|
||||
20250429,154400,82104360,4350,4350,4350,4350,0
|
||||
20250429,154300,82104360,4350,4350,4350,4350,0
|
||||
20250429,154200,82104360,4350,4350,4350,4350,0
|
||||
20250429,154100,82104360,4350,4350,4350,4350,0
|
||||
20250429,154000,82104360,4350,4350,4350,4350,0
|
||||
20250429,153900,82104360,4350,4350,4350,4350,0
|
||||
20250429,153800,82104360,4350,4350,4350,4350,0
|
||||
20250429,153700,82104360,4350,4350,4350,4350,0
|
||||
20250429,153600,82104360,4350,4350,4350,4350,0
|
||||
20250429,153500,82104360,4350,4350,4350,4350,0
|
||||
20250429,153400,82104360,4350,4350,4350,4350,0
|
||||
20250429,153300,82104360,4350,4350,4350,4350,0
|
||||
20250429,153200,82104360,4350,4350,4350,4350,0
|
||||
20250429,153100,82104360,4350,4350,4350,4350,0
|
||||
20250429,153000,82104360,4350,4350,4350,4350,282
|
||||
20250429,152900,80877660,4350,4350,4350,4350,0
|
||||
20250429,152800,80877660,4350,4350,4350,4350,0
|
||||
20250429,152700,80877660,4350,4350,4350,4350,0
|
||||
20250429,152600,80877660,4350,4350,4350,4350,0
|
||||
20250429,152500,80877660,4350,4350,4350,4350,0
|
||||
20250429,152400,80877660,4350,4350,4350,4350,0
|
||||
20250429,152300,80877660,4350,4350,4350,4350,0
|
||||
20250429,152200,80877660,4350,4350,4350,4350,0
|
||||
20250429,152100,80877660,4350,4350,4350,4350,0
|
||||
20250429,152000,80877660,4350,4350,4350,4350,0
|
||||
20250429,151900,80877660,4350,4350,4350,4350,1
|
||||
20250429,151800,80873310,4350,4350,4350,4350,0
|
||||
20250429,151700,80873310,4350,4350,4350,4350,0
|
||||
20250429,151600,80873310,4350,4350,4350,4350,0
|
||||
20250429,151500,80873310,4350,4350,4350,4350,0
|
||||
20250429,151400,80873310,4350,4350,4350,4350,115
|
||||
20250429,151300,80373060,4350,4350,4350,4350,0
|
||||
20250429,151200,80373060,4350,4350,4350,4350,0
|
||||
20250429,151100,80373060,4350,4350,4350,4350,0
|
||||
20250429,151000,80373060,4350,4340,4350,4340,6
|
||||
20250429,150900,80347010,4350,4350,4350,4350,0
|
||||
20250429,150800,80347010,4350,4350,4350,4350,0
|
||||
20250429,150700,80347010,4350,4350,4350,4350,0
|
||||
20250429,150600,80347010,4350,4350,4350,4350,1
|
||||
20250429,150500,80342660,4340,4340,4340,4340,0
|
||||
20250429,150400,80342660,4340,4340,4340,4340,0
|
||||
20250429,150300,80342660,4340,4340,4340,4340,0
|
||||
20250429,150200,80342660,4340,4340,4340,4340,200
|
||||
20250429,150100,79474660,4340,4340,4340,4340,0
|
||||
20250429,150000,79474660,4340,4340,4340,4340,19
|
||||
20250429,145900,79392200,4340,4340,4340,4340,0
|
||||
20250429,145800,79392200,4340,4340,4340,4340,0
|
||||
20250429,145700,79392200,4340,4340,4340,4340,0
|
||||
20250429,145600,79392200,4340,4340,4340,4340,0
|
||||
20250429,145500,79392200,4340,4340,4340,4340,250
|
||||
20250429,145400,78307200,4340,4340,4340,4340,0
|
||||
20250429,145300,78307200,4340,4340,4340,4340,0
|
||||
20250429,145200,78307200,4340,4340,4340,4340,0
|
||||
20250429,145100,78307200,4340,4340,4340,4340,0
|
||||
20250429,145000,78307200,4340,4340,4340,4340,0
|
||||
20250429,144900,78307200,4340,4340,4340,4340,0
|
||||
20250429,144800,78307200,4340,4340,4340,4340,0
|
||||
20250429,144700,78307200,4340,4340,4340,4340,0
|
||||
20250429,144600,78307200,4340,4340,4340,4340,0
|
||||
20250429,144500,78307200,4340,4340,4340,4340,0
|
||||
20250429,144400,78307200,4340,4340,4340,4340,11
|
||||
20250429,144300,78259460,4340,4340,4340,4340,0
|
||||
20250429,144200,78259460,4340,4340,4340,4340,0
|
||||
20250429,144100,78259460,4340,4340,4340,4340,0
|
||||
20250429,144000,78259460,4340,4360,4360,4340,203
|
||||
20250429,143900,77374440,4360,4360,4360,4360,0
|
||||
20250429,143800,77374440,4360,4360,4360,4360,0
|
||||
20250429,143700,77374440,4360,4360,4360,4360,0
|
||||
20250429,143600,77374440,4360,4360,4360,4360,0
|
||||
20250429,143500,77374440,4360,4360,4360,4360,0
|
||||
20250429,143400,77374440,4360,4360,4360,4360,0
|
||||
20250429,143300,77374440,4360,4360,4360,4360,0
|
||||
20250429,143200,77374440,4360,4360,4360,4360,0
|
||||
20250429,143100,77374440,4360,4360,4360,4360,0
|
||||
20250429,143000,77374440,4360,4360,4360,4360,0
|
||||
20250429,142900,77374440,4360,4360,4360,4360,0
|
||||
20250429,142800,77374440,4360,4360,4360,4360,0
|
||||
20250429,142700,77374440,4360,4360,4360,4360,0
|
||||
20250429,142600,77374440,4360,4360,4360,4360,0
|
||||
20250429,142500,77374440,4360,4360,4360,4360,0
|
||||
20250429,142400,77374440,4360,4355,4360,4355,476
|
||||
20250429,142300,75299265,4360,4360,4360,4360,0
|
||||
20250429,142200,75299265,4360,4360,4360,4360,0
|
||||
20250429,142100,75299265,4360,4360,4360,4360,0
|
||||
20250429,142000,75299265,4360,4350,4360,4350,333
|
||||
20250429,141900,73847630,4340,4340,4340,4340,0
|
||||
20250429,141800,73847630,4340,4340,4340,4340,0
|
||||
20250429,141700,73847630,4340,4340,4340,4340,0
|
||||
20250429,141600,73847630,4340,4340,4340,4340,0
|
||||
20250429,141500,73847630,4340,4340,4340,4340,0
|
||||
20250429,141400,73847630,4340,4340,4340,4340,0
|
||||
20250429,141300,73847630,4340,4340,4340,4340,0
|
||||
20250429,141200,73847630,4340,4340,4340,4340,0
|
||||
20250429,141100,73847630,4340,4340,4340,4340,0
|
||||
20250429,141000,73847630,4340,4340,4340,4340,518
|
||||
20250429,140900,71599510,4335,4335,4335,4335,0
|
||||
20250429,140800,71599510,4335,4335,4335,4335,0
|
||||
20250429,140700,71599510,4335,4335,4335,4335,200
|
||||
20250429,140600,70732510,4330,4330,4330,4330,0
|
||||
20250429,140500,70732510,4330,4330,4330,4330,0
|
||||
20250429,140400,70732510,4330,4330,4330,4330,0
|
||||
20250429,140300,70732510,4330,4330,4330,4330,0
|
||||
20250429,140200,70732510,4330,4330,4330,4330,0
|
||||
20250429,140100,70732510,4330,4330,4330,4330,0
|
||||
20250429,140000,70732510,4330,4330,4330,4330,0
|
||||
20250429,135900,70732510,4330,4330,4330,4330,0
|
||||
20250429,135800,70732510,4330,4330,4330,4330,0
|
||||
20250429,135700,70732510,4330,4330,4330,4330,0
|
||||
20250429,135600,70732510,4330,4330,4330,4330,250
|
||||
20250429,135500,69650010,4330,4345,4345,4330,1152
|
||||
20250429,135400,64659965,4350,4350,4350,4350,160
|
||||
20250429,135300,63963965,4355,4355,4355,4355,1
|
||||
20250429,135200,63959610,4355,4355,4355,4355,1
|
||||
20250429,135100,63955255,4355,4355,4355,4355,0
|
||||
20250429,135000,63955255,4355,4355,4355,4355,0
|
||||
20250429,134900,63955255,4355,4355,4355,4355,2
|
||||
20250429,134800,63946545,4355,4355,4355,4355,0
|
||||
20250429,134700,63946545,4355,4355,4355,4355,0
|
||||
20250429,134600,63946545,4355,4355,4355,4355,57
|
||||
20250429,134500,63698310,4355,4355,4355,4355,0
|
||||
20250429,134400,63698310,4355,4355,4355,4355,0
|
||||
20250429,134300,63698310,4355,4355,4355,4355,0
|
||||
20250429,134200,63698310,4355,4355,4355,4355,0
|
||||
20250429,134100,63698310,4355,4355,4355,4355,0
|
||||
20250429,134000,63698310,4355,4355,4355,4355,402
|
||||
20250429,133900,61947600,4360,4360,4360,4360,0
|
||||
20250429,133800,61947600,4360,4360,4360,4360,0
|
||||
20250429,133700,61947600,4360,4360,4360,4360,0
|
||||
20250429,133600,61947600,4360,4360,4360,4360,5
|
||||
20250429,133500,61925800,4360,4360,4360,4360,0
|
||||
20250429,133400,61925800,4360,4360,4360,4360,0
|
||||
20250429,133300,61925800,4360,4360,4360,4360,1
|
||||
20250429,133200,61921440,4360,4360,4360,4360,0
|
||||
20250429,133100,61921440,4360,4360,4360,4360,0
|
||||
20250429,133000,61921440,4360,4360,4360,4360,0
|
||||
20250429,132900,61921440,4360,4360,4360,4360,0
|
||||
20250429,132800,61921440,4360,4360,4360,4360,0
|
||||
20250429,132700,61921440,4360,4360,4360,4360,0
|
||||
20250429,132600,61921440,4360,4360,4360,4360,0
|
||||
20250429,132500,61921440,4360,4360,4360,4360,0
|
||||
20250429,132400,61921440,4360,4365,4365,4360,1190
|
||||
20250429,132300,56732990,4365,4365,4365,4365,18
|
||||
20250429,132200,56654420,4365,4365,4365,4365,0
|
||||
20250429,132100,56654420,4365,4365,4365,4365,0
|
||||
20250429,132000,56654420,4365,4365,4365,4365,0
|
||||
20250429,131900,56654420,4365,4365,4365,4365,0
|
||||
20250429,131800,56654420,4365,4365,4365,4365,0
|
||||
20250429,131700,56654420,4365,4365,4365,4365,0
|
||||
20250429,131600,56654420,4365,4365,4365,4365,0
|
||||
20250429,131500,56654420,4365,4365,4365,4365,0
|
||||
20250429,131400,56654420,4365,4365,4365,4365,0
|
||||
20250429,131300,56654420,4365,4365,4365,4365,0
|
||||
20250429,131200,56654420,4365,4365,4365,4365,0
|
||||
20250429,131100,56654420,4365,4365,4365,4365,37
|
||||
20250429,131000,56492915,4365,4365,4365,4365,0
|
||||
20250429,130900,56492915,4365,4365,4365,4365,0
|
||||
20250429,130800,56492915,4365,4365,4365,4365,0
|
||||
20250429,130700,56492915,4365,4365,4365,4365,0
|
||||
20250429,130600,56492915,4365,4365,4365,4365,0
|
||||
20250429,130500,56492915,4365,4365,4365,4365,0
|
||||
20250429,130400,56492915,4365,4365,4365,4365,1
|
||||
20250429,130300,56488550,4360,4360,4360,4360,0
|
||||
20250429,130200,56488550,4360,4360,4360,4360,13
|
||||
20250429,130100,56431870,4365,4365,4365,4365,0
|
||||
20250429,130000,56431870,4365,4365,4365,4365,0
|
||||
20250429,125900,56431870,4365,4365,4365,4365,0
|
||||
20250429,125800,56431870,4365,4365,4365,4365,0
|
||||
20250429,125700,56431870,4365,4365,4365,4365,0
|
||||
20250429,125600,56431870,4365,4365,4365,4365,0
|
||||
20250429,125500,56431870,4365,4365,4365,4365,0
|
||||
20250429,125400,56431870,4365,4365,4365,4365,0
|
||||
20250429,125300,56431870,4365,4365,4365,4365,0
|
||||
20250429,125200,56431870,4365,4365,4365,4365,0
|
||||
20250429,125100,56431870,4365,4365,4365,4365,0
|
||||
20250429,125000,56431870,4365,4365,4365,4365,76
|
||||
20250429,124900,56100130,4365,4365,4365,4365,0
|
||||
20250429,124800,56100130,4365,4365,4365,4365,0
|
||||
20250429,124700,56100130,4365,4365,4365,4365,0
|
||||
20250429,124600,56100130,4365,4365,4365,4365,0
|
||||
20250429,124500,56100130,4365,4365,4365,4365,31
|
||||
20250429,124400,55964815,4380,4380,4380,4380,0
|
||||
20250429,124300,55964815,4380,4380,4380,4380,0
|
||||
20250429,124200,55964815,4380,4380,4380,4380,0
|
||||
20250429,124100,55964815,4380,4380,4380,4380,0
|
||||
20250429,124000,55964815,4380,4380,4380,4380,0
|
||||
20250429,123900,55964815,4380,4380,4380,4380,19
|
||||
20250429,123800,55881595,4370,4370,4370,4370,224
|
||||
20250429,123700,54902715,4370,4370,4370,4370,0
|
||||
20250429,123600,54902715,4370,4370,4370,4370,0
|
||||
20250429,123500,54902715,4370,4370,4370,4370,0
|
||||
20250429,123400,54902715,4370,4370,4370,4370,0
|
||||
20250429,123300,54902715,4370,4370,4370,4370,0
|
||||
20250429,123200,54902715,4370,4370,4370,4370,1
|
||||
20250429,123100,54898345,4370,4370,4370,4370,0
|
||||
20250429,123000,54898345,4370,4370,4370,4370,0
|
||||
20250429,122900,54898345,4370,4370,4370,4370,0
|
||||
20250429,122800,54898345,4370,4370,4370,4370,0
|
||||
20250429,122700,54898345,4370,4370,4370,4370,0
|
||||
20250429,122600,54898345,4370,4370,4370,4370,1
|
||||
20250429,122500,54893975,4370,4370,4370,4370,2
|
||||
20250429,122400,54885235,4385,4385,4385,4385,0
|
||||
20250429,122300,54885235,4385,4385,4385,4385,0
|
||||
20250429,122200,54885235,4385,4385,4385,4385,0
|
||||
20250429,122100,54885235,4385,4385,4385,4385,0
|
||||
20250429,122000,54885235,4385,4385,4385,4385,1
|
||||
20250429,121900,54880850,4385,4385,4385,4385,0
|
||||
20250429,121800,54880850,4385,4385,4385,4385,0
|
||||
20250429,121700,54880850,4385,4385,4385,4385,0
|
||||
20250429,121600,54880850,4385,4385,4385,4385,0
|
||||
20250429,121500,54880850,4385,4385,4385,4385,0
|
||||
20250429,121400,54880850,4385,4385,4385,4385,0
|
||||
20250429,121300,54880850,4385,4385,4385,4385,0
|
||||
20250429,121200,54880850,4385,4385,4385,4385,0
|
||||
20250429,121100,54880850,4385,4385,4385,4385,0
|
||||
20250429,121000,54880850,4385,4385,4385,4385,0
|
||||
20250429,120900,54880850,4385,4385,4385,4385,0
|
||||
20250429,120800,54880850,4385,4385,4385,4385,0
|
||||
20250429,120700,54880850,4385,4385,4385,4385,0
|
||||
20250429,120600,54880850,4385,4385,4385,4385,0
|
||||
20250429,120500,54880850,4385,4385,4385,4385,0
|
||||
20250429,120400,54880850,4385,4385,4385,4385,0
|
||||
20250429,120300,54880850,4385,4385,4385,4385,19
|
||||
20250429,120200,54797535,4385,4385,4385,4385,0
|
||||
20250429,120100,54797535,4385,4385,4385,4385,0
|
||||
20250429,120000,54797535,4385,4385,4385,4385,0
|
||||
20250429,115900,54797535,4385,4385,4385,4385,0
|
||||
20250429,115800,54797535,4385,4385,4385,4385,0
|
||||
20250429,115700,54797535,4385,4380,4385,4380,100
|
||||
20250429,115600,54359370,4375,4375,4375,4375,0
|
||||
20250429,115500,54359370,4375,4375,4375,4375,0
|
||||
20250429,115400,54359370,4375,4375,4375,4375,0
|
||||
20250429,115300,54359370,4375,4375,4375,4375,0
|
||||
20250429,115200,54359370,4375,4375,4375,4375,0
|
||||
20250429,115100,54359370,4375,4375,4375,4375,0
|
||||
20250429,115000,54359370,4375,4375,4375,4375,0
|
||||
20250429,114900,54359370,4375,4375,4375,4375,0
|
||||
20250429,114800,54359370,4375,4375,4375,4375,255
|
||||
20250429,114700,53243745,4375,4375,4375,4375,0
|
||||
20250429,114600,53243745,4375,4375,4375,4375,0
|
||||
20250429,114500,53243745,4375,4375,4375,4375,51
|
||||
20250429,114400,53020620,4375,4375,4375,4375,0
|
||||
20250429,114300,53020620,4375,4375,4375,4375,0
|
||||
20250429,114200,53020620,4375,4385,4385,4375,538
|
||||
20250429,114100,50664290,4385,4385,4385,4385,0
|
||||
20250429,114000,50664290,4385,4385,4385,4385,0
|
||||
20250429,113900,50664290,4385,4385,4385,4385,0
|
||||
20250429,113800,50664290,4385,4385,4385,4385,1
|
||||
20250429,113700,50659905,4390,4390,4390,4390,0
|
||||
20250429,113600,50659905,4390,4390,4390,4390,0
|
||||
20250429,113500,50659905,4390,4390,4390,4390,0
|
||||
20250429,113400,50659905,4390,4390,4390,4390,0
|
||||
20250429,113300,50659905,4390,4390,4390,4390,0
|
||||
20250429,113200,50659905,4390,4390,4390,4390,0
|
||||
20250429,113100,50659905,4390,4390,4390,4390,0
|
||||
20250429,113000,50659905,4390,4390,4390,4390,0
|
||||
20250429,112900,50659905,4390,4390,4390,4390,0
|
||||
20250429,112800,50659905,4390,4390,4390,4390,0
|
||||
20250429,112700,50659905,4390,4390,4390,4390,0
|
||||
20250429,112600,50659905,4390,4390,4390,4390,0
|
||||
20250429,112500,50659905,4390,4390,4390,4390,0
|
||||
20250429,112400,50659905,4390,4390,4390,4390,0
|
||||
20250429,112300,50659905,4390,4390,4390,4390,0
|
||||
20250429,112200,50659905,4390,4390,4390,4390,0
|
||||
20250429,112100,50659905,4390,4390,4390,4390,0
|
||||
20250429,112000,50659905,4390,4390,4390,4390,0
|
||||
20250429,111900,50659905,4390,4390,4390,4390,0
|
||||
20250429,111800,50659905,4390,4390,4390,4390,0
|
||||
20250429,111700,50659905,4390,4390,4390,4390,0
|
||||
20250429,111600,50659905,4390,4390,4390,4390,1
|
||||
20250429,111500,50655515,4390,4390,4390,4390,0
|
||||
20250429,111400,50655515,4390,4390,4390,4390,1
|
||||
20250429,111300,50651125,4385,4385,4385,4385,0
|
||||
20250429,111200,50651125,4385,4385,4385,4385,0
|
||||
20250429,111100,50651125,4385,4385,4385,4385,0
|
||||
20250429,111000,50651125,4385,4385,4385,4385,0
|
||||
20250429,110900,50651125,4385,4385,4385,4385,1
|
||||
20250429,110800,50646740,4395,4395,4395,4395,0
|
||||
20250429,110700,50646740,4395,4395,4395,4395,0
|
||||
20250429,110600,50646740,4395,4395,4395,4395,0
|
||||
20250429,110500,50646740,4395,4395,4395,4395,0
|
||||
20250429,110400,50646740,4395,4395,4395,4395,0
|
||||
20250429,110300,50646740,4395,4395,4395,4395,0
|
||||
20250429,110200,50646740,4395,4395,4395,4395,1
|
||||
20250429,110100,50642345,4390,4390,4390,4390,2
|
||||
20250429,110000,50633565,4385,4385,4385,4385,0
|
||||
20250429,105900,50633565,4385,4385,4385,4385,4
|
||||
20250429,105800,50616025,4380,4380,4380,4380,0
|
||||
20250429,105700,50616025,4380,4380,4380,4380,0
|
||||
20250429,105600,50616025,4380,4380,4380,4380,0
|
||||
20250429,105500,50616025,4380,4385,4385,4380,74
|
||||
20250429,105400,50291595,4395,4385,4395,4385,1399
|
||||
20250429,105300,44143955,4375,4375,4375,4375,22
|
||||
20250429,105200,44047705,4380,4380,4380,4380,11
|
||||
20250429,105100,43999525,4380,4380,4380,4380,72
|
||||
20250429,105000,43684165,4375,4375,4375,4375,0
|
||||
20250429,104900,43684165,4375,4375,4375,4375,887
|
||||
20250429,104800,39803540,4375,4375,4375,4375,15
|
||||
20250429,104700,39737915,4380,4380,4380,4380,0
|
||||
20250429,104600,39737915,4380,4380,4380,4380,0
|
||||
20250429,104500,39737915,4380,4380,4380,4380,500
|
||||
20250429,104400,37547915,4380,4380,4380,4380,0
|
||||
20250429,104300,37547915,4380,4380,4380,4380,0
|
||||
20250429,104200,37547915,4380,4380,4390,4380,410
|
||||
20250429,104100,35751705,4380,4380,4380,4380,10
|
||||
20250429,104000,35707905,4380,4380,4380,4380,0
|
||||
20250429,103900,35707905,4380,4380,4380,4380,0
|
||||
20250429,103800,35707905,4380,4380,4380,4380,0
|
||||
20250429,103700,35707905,4380,4380,4380,4380,0
|
||||
20250429,103600,35707905,4380,4380,4380,4380,0
|
||||
20250429,103500,35707905,4380,4380,4380,4380,0
|
||||
20250429,103400,35707905,4380,4380,4380,4380,175
|
||||
20250429,103300,34941405,4380,4380,4380,4380,0
|
||||
20250429,103200,34941405,4380,4385,4385,4380,300
|
||||
20250429,103100,33627320,4390,4390,4390,4390,0
|
||||
20250429,103000,33627320,4390,4390,4390,4390,0
|
||||
20250429,102900,33627320,4390,4390,4390,4390,1
|
||||
20250429,102800,33622930,4385,4385,4385,4385,0
|
||||
20250429,102700,33622930,4385,4385,4385,4385,0
|
||||
20250429,102600,33622930,4385,4385,4385,4385,0
|
||||
20250429,102500,33622930,4385,4385,4385,4385,402
|
||||
20250429,102400,31860160,4385,4385,4385,4385,20
|
||||
20250429,102300,31772460,4385,4385,4385,4385,25
|
||||
20250429,102200,31662835,4390,4390,4390,4390,90
|
||||
20250429,102100,31267735,4390,4390,4390,4390,10
|
||||
20250429,102000,31223835,4390,4390,4390,4390,3
|
||||
20250429,101900,31210665,4390,4390,4390,4390,0
|
||||
20250429,101800,31210665,4390,4390,4390,4390,0
|
||||
20250429,101700,31210665,4390,4390,4390,4390,0
|
||||
20250429,101600,31210665,4390,4390,4390,4390,0
|
||||
20250429,101500,31210665,4390,4390,4390,4390,0
|
||||
20250429,101400,31210665,4390,4390,4390,4390,79
|
||||
20250429,101300,30863855,4390,4390,4390,4390,0
|
||||
20250429,101200,30863855,4390,4390,4390,4390,21
|
||||
20250429,101100,30771665,4395,4390,4395,4390,236
|
||||
20250429,101000,29735620,4385,4385,4385,4385,0
|
||||
20250429,100900,29735620,4385,4385,4385,4385,0
|
||||
20250429,100800,29735620,4385,4385,4385,4385,0
|
||||
20250429,100700,29735620,4385,4385,4385,4385,0
|
||||
20250429,100600,29735620,4385,4385,4385,4385,13
|
||||
20250429,100500,29678615,4385,4385,4385,4385,0
|
||||
20250429,100400,29678615,4385,4385,4385,4385,8
|
||||
20250429,100300,29643535,4385,4385,4385,4385,100
|
||||
20250429,100200,29205035,4380,4380,4380,4380,79
|
||||
20250429,100100,28859015,4380,4380,4380,4380,0
|
||||
20250429,100000,28859015,4380,4375,4380,4370,476
|
||||
20250429,095900,26776555,4375,4375,4375,4375,0
|
||||
20250429,095800,26776555,4375,4380,4380,4375,117
|
||||
20250429,095700,26264670,4385,4385,4385,4385,1
|
||||
20250429,095600,26260285,4385,4385,4385,4385,0
|
||||
20250429,095500,26260285,4385,4385,4385,4385,0
|
||||
20250429,095400,26260285,4385,4385,4385,4385,600
|
||||
20250429,095300,23629285,4380,4380,4380,4380,5
|
||||
20250429,095200,23607385,4380,4380,4380,4380,5
|
||||
20250429,095100,23585485,4375,4375,4375,4375,10
|
||||
20250429,095000,23541735,4370,4370,4370,4370,0
|
||||
20250429,094900,23541735,4370,4370,4370,4370,0
|
||||
20250429,094800,23541735,4370,4370,4370,4370,0
|
||||
20250429,094700,23541735,4370,4370,4370,4370,298
|
||||
20250429,094600,22239475,4370,4370,4370,4370,0
|
||||
20250429,094500,22239475,4370,4370,4370,4370,3
|
||||
20250429,094400,22226365,4370,4365,4370,4365,48
|
||||
20250429,094300,22016840,4365,4365,4365,4365,6
|
||||
20250429,094200,21990650,4365,4365,4365,4365,0
|
||||
20250429,094100,21990650,4365,4365,4365,4365,0
|
||||
20250429,094000,21990650,4365,4365,4365,4365,0
|
||||
20250429,093900,21990650,4365,4365,4365,4365,0
|
||||
20250429,093800,21990650,4365,4365,4365,4365,2
|
||||
20250429,093700,21981920,4365,4365,4365,4365,3
|
||||
20250429,093600,21968825,4365,4365,4365,4365,5
|
||||
20250429,093500,21947000,4350,4350,4350,4350,0
|
||||
20250429,093400,21947000,4350,4350,4350,4350,0
|
||||
20250429,093300,21947000,4350,4350,4350,4350,0
|
||||
20250429,093200,21947000,4350,4350,4350,4350,0
|
||||
20250429,093100,21947000,4350,4350,4350,4350,0
|
||||
20250429,093000,21947000,4350,4350,4350,4350,1
|
||||
20250429,092900,21942650,4350,4350,4350,4350,0
|
||||
20250429,092800,21942650,4350,4360,4360,4350,6
|
||||
20250429,092700,21916540,4360,4360,4360,4360,0
|
||||
20250429,092600,21916540,4360,4360,4360,4360,11
|
||||
20250429,092500,21868580,4360,4355,4360,4355,66
|
||||
20250429,092400,21581145,4355,4355,4355,4355,0
|
||||
20250429,092300,21581145,4355,4355,4355,4355,0
|
||||
20250429,092200,21581145,4355,4355,4355,4355,1596
|
||||
20250429,092100,14630565,4355,4355,4355,4355,7
|
||||
20250429,092000,14600080,4355,4355,4355,4355,0
|
||||
20250429,091900,14600080,4355,4355,4355,4355,0
|
||||
20250429,091800,14600080,4355,4355,4355,4355,0
|
||||
20250429,091700,14600080,4355,4355,4355,4355,0
|
||||
20250429,091600,14600080,4355,4355,4355,4355,2
|
||||
20250429,091500,14591370,4355,4335,4410,4335,226
|
||||
20250429,091400,13607515,4335,4335,4335,4335,105
|
||||
20250429,091300,13152340,4335,4335,4335,4335,0
|
||||
20250429,091200,13152340,4335,4355,4355,4335,2052
|
||||
20250429,091100,4247970,4340,4330,4405,4330,221
|
||||
20250429,091000,3288135,4320,4320,4320,4320,65
|
||||
20250429,090900,3007335,4320,4320,4320,4320,0
|
||||
20250429,090800,3007335,4320,4320,4320,4320,102
|
||||
20250429,090700,2566695,4320,4325,4325,4320,30
|
||||
20250429,090600,2437065,4320,4320,4320,4320,0
|
||||
20250429,090500,2437065,4320,4330,4330,4320,82
|
||||
20250429,090400,2082405,4325,4325,4325,4325,1
|
||||
20250429,090300,2078080,4310,4310,4310,4310,0
|
||||
20250429,090200,2078080,4310,4310,4310,4310,50
|
||||
20250429,090100,1862580,4285,4305,4305,4285,230
|
||||
20250429,090000,874660,4330,4330,4330,4330,202
|
||||
|
Reference in New Issue
Block a user