Update 2025-04-29 2740 candle_min
This commit is contained in:
599
031330/min/candle-20250429.csv
Normal file
599
031330/min/candle-20250429.csv
Normal file
@@ -0,0 +1,599 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,185700,311043315,2715,2715,2715,2715,5054
|
||||
20250429,185600,311043315,2715,2715,2715,2715,0
|
||||
20250429,185500,311043315,2715,2715,2715,2715,0
|
||||
20250429,185400,311043315,2715,2715,2715,2715,0
|
||||
20250429,185300,311043315,2715,2715,2715,2715,0
|
||||
20250429,185200,311043315,2715,2715,2715,2715,0
|
||||
20250429,185100,311043315,2715,2715,2715,2715,0
|
||||
20250429,185000,311043315,2715,2715,2715,2715,0
|
||||
20250429,184900,311043315,2715,2715,2715,2715,0
|
||||
20250429,184800,311043315,2715,2715,2715,2715,0
|
||||
20250429,184700,311043315,2715,2715,2715,2715,0
|
||||
20250429,184600,311043315,2715,2715,2715,2715,0
|
||||
20250429,184500,311043315,2715,2715,2715,2715,0
|
||||
20250429,184400,311043315,2715,2715,2715,2715,0
|
||||
20250429,184300,311043315,2715,2715,2715,2715,0
|
||||
20250429,184200,311043315,2715,2715,2715,2715,0
|
||||
20250429,184100,311043315,2715,2715,2715,2715,0
|
||||
20250429,184000,311043315,2715,2715,2715,2715,0
|
||||
20250429,183900,311043315,2715,2715,2715,2715,0
|
||||
20250429,183800,311043315,2715,2715,2715,2715,0
|
||||
20250429,183700,311043315,2715,2715,2715,2715,0
|
||||
20250429,183600,311043315,2715,2715,2715,2715,0
|
||||
20250429,183500,311043315,2715,2715,2715,2715,0
|
||||
20250429,183400,311043315,2715,2715,2715,2715,0
|
||||
20250429,183300,311043315,2715,2715,2715,2715,0
|
||||
20250429,183200,311043315,2715,2715,2715,2715,0
|
||||
20250429,183100,311043315,2715,2715,2715,2715,0
|
||||
20250429,183000,311043315,2715,2715,2715,2715,0
|
||||
20250429,182900,311043315,2715,2715,2715,2715,0
|
||||
20250429,182800,311043315,2715,2715,2715,2715,0
|
||||
20250429,182700,311043315,2715,2715,2715,2715,5054
|
||||
20250429,182600,311043315,2715,2715,2715,2715,0
|
||||
20250429,182500,311043315,2715,2715,2715,2715,0
|
||||
20250429,182400,311043315,2715,2715,2715,2715,0
|
||||
20250429,182300,311043315,2715,2715,2715,2715,0
|
||||
20250429,182200,311043315,2715,2715,2715,2715,0
|
||||
20250429,182100,311043315,2715,2715,2715,2715,0
|
||||
20250429,182000,311043315,2715,2715,2715,2715,0
|
||||
20250429,181900,311043315,2715,2715,2715,2715,0
|
||||
20250429,181800,311043315,2715,2715,2715,2715,0
|
||||
20250429,181700,311043315,2715,2715,2715,2715,0
|
||||
20250429,181600,311043315,2715,2715,2715,2715,0
|
||||
20250429,181500,311043315,2715,2715,2715,2715,0
|
||||
20250429,181400,311043315,2715,2715,2715,2715,0
|
||||
20250429,181300,311043315,2715,2715,2715,2715,0
|
||||
20250429,181200,311043315,2715,2715,2715,2715,0
|
||||
20250429,181100,311043315,2715,2715,2715,2715,0
|
||||
20250429,181000,311043315,2715,2715,2715,2715,0
|
||||
20250429,180900,311043315,2715,2715,2715,2715,0
|
||||
20250429,180800,311043315,2715,2715,2715,2715,0
|
||||
20250429,180700,311043315,2715,2715,2715,2715,0
|
||||
20250429,180600,311043315,2715,2715,2715,2715,0
|
||||
20250429,180500,311043315,2715,2715,2715,2715,0
|
||||
20250429,180400,311043315,2715,2715,2715,2715,0
|
||||
20250429,180300,311043315,2715,2715,2715,2715,0
|
||||
20250429,180200,311043315,2715,2715,2715,2715,0
|
||||
20250429,180100,311043315,2715,2715,2715,2715,0
|
||||
20250429,180000,311043315,2715,2715,2715,2715,0
|
||||
20250429,175900,311043315,2715,2715,2715,2715,0
|
||||
20250429,175800,311043315,2715,2715,2715,2715,0
|
||||
20250429,175700,311043315,2715,2715,2715,2715,5054
|
||||
20250429,175600,311043315,2715,2715,2715,2715,0
|
||||
20250429,175500,311043315,2715,2715,2715,2715,0
|
||||
20250429,175400,311043315,2715,2715,2715,2715,0
|
||||
20250429,175300,311043315,2715,2715,2715,2715,0
|
||||
20250429,175200,311043315,2715,2715,2715,2715,0
|
||||
20250429,175100,311043315,2715,2715,2715,2715,0
|
||||
20250429,175000,311043315,2715,2715,2715,2715,0
|
||||
20250429,174900,311043315,2715,2715,2715,2715,0
|
||||
20250429,174800,311043315,2715,2715,2715,2715,0
|
||||
20250429,174700,311043315,2715,2715,2715,2715,0
|
||||
20250429,174600,311043315,2715,2715,2715,2715,0
|
||||
20250429,174500,311043315,2715,2715,2715,2715,0
|
||||
20250429,174400,311043315,2715,2715,2715,2715,0
|
||||
20250429,174300,311043315,2715,2715,2715,2715,0
|
||||
20250429,174200,311043315,2715,2715,2715,2715,0
|
||||
20250429,174100,311043315,2715,2715,2715,2715,0
|
||||
20250429,174000,311043315,2715,2715,2715,2715,0
|
||||
20250429,173900,311043315,2715,2715,2715,2715,0
|
||||
20250429,173800,311043315,2715,2715,2715,2715,0
|
||||
20250429,173700,311043315,2715,2715,2715,2715,0
|
||||
20250429,173600,311043315,2715,2715,2715,2715,0
|
||||
20250429,173500,311043315,2715,2715,2715,2715,0
|
||||
20250429,173400,311043315,2715,2715,2715,2715,0
|
||||
20250429,173300,311043315,2715,2715,2715,2715,0
|
||||
20250429,173200,311043315,2715,2715,2715,2715,0
|
||||
20250429,173100,311043315,2715,2715,2715,2715,0
|
||||
20250429,173000,311043315,2715,2715,2715,2715,0
|
||||
20250429,172900,311043315,2715,2715,2715,2715,0
|
||||
20250429,172800,311043315,2715,2715,2715,2715,0
|
||||
20250429,172700,311043315,2715,2715,2715,2715,5054
|
||||
20250429,172600,311043315,2715,2715,2715,2715,0
|
||||
20250429,172500,311043315,2715,2715,2715,2715,0
|
||||
20250429,172400,311043315,2715,2715,2715,2715,0
|
||||
20250429,172300,311043315,2715,2715,2715,2715,0
|
||||
20250429,172200,311043315,2715,2715,2715,2715,0
|
||||
20250429,172100,311043315,2715,2715,2715,2715,0
|
||||
20250429,172000,311043315,2715,2715,2715,2715,0
|
||||
20250429,171900,311043315,2715,2715,2715,2715,0
|
||||
20250429,171800,311043315,2715,2715,2715,2715,0
|
||||
20250429,171700,311043315,2715,2715,2715,2715,0
|
||||
20250429,171600,311043315,2715,2715,2715,2715,0
|
||||
20250429,171500,311043315,2715,2715,2715,2715,0
|
||||
20250429,171400,311043315,2715,2715,2715,2715,0
|
||||
20250429,171300,311043315,2715,2715,2715,2715,0
|
||||
20250429,171200,311043315,2715,2715,2715,2715,0
|
||||
20250429,171100,311043315,2715,2715,2715,2715,0
|
||||
20250429,171000,311043315,2715,2715,2715,2715,0
|
||||
20250429,170900,311043315,2715,2715,2715,2715,0
|
||||
20250429,170800,311043315,2715,2715,2715,2715,0
|
||||
20250429,170700,311043315,2715,2715,2715,2715,0
|
||||
20250429,170600,311043315,2715,2715,2715,2715,0
|
||||
20250429,170500,311043315,2715,2715,2715,2715,0
|
||||
20250429,170400,311043315,2715,2715,2715,2715,0
|
||||
20250429,170300,311043315,2715,2715,2715,2715,0
|
||||
20250429,170200,311043315,2715,2715,2715,2715,0
|
||||
20250429,170100,311043315,2715,2715,2715,2715,0
|
||||
20250429,170000,311043315,2715,2715,2715,2715,0
|
||||
20250429,165900,311043315,2715,2715,2715,2715,0
|
||||
20250429,165800,311043315,2715,2715,2715,2715,0
|
||||
20250429,165700,311043315,2715,2715,2715,2715,5054
|
||||
20250429,165600,311043315,2715,2715,2715,2715,0
|
||||
20250429,165500,311043315,2715,2715,2715,2715,0
|
||||
20250429,165400,311043315,2715,2715,2715,2715,0
|
||||
20250429,165300,311043315,2715,2715,2715,2715,0
|
||||
20250429,165200,311043315,2715,2715,2715,2715,0
|
||||
20250429,165100,311043315,2715,2715,2715,2715,0
|
||||
20250429,165000,311043315,2715,2715,2715,2715,0
|
||||
20250429,164900,311043315,2715,2715,2715,2715,0
|
||||
20250429,164800,311043315,2715,2715,2715,2715,0
|
||||
20250429,164700,311043315,2715,2715,2715,2715,0
|
||||
20250429,164600,311043315,2715,2715,2715,2715,0
|
||||
20250429,164500,311043315,2715,2715,2715,2715,0
|
||||
20250429,164400,311043315,2715,2715,2715,2715,0
|
||||
20250429,164300,311043315,2715,2715,2715,2715,0
|
||||
20250429,164200,311043315,2715,2715,2715,2715,0
|
||||
20250429,164100,311043315,2715,2715,2715,2715,0
|
||||
20250429,164000,311043315,2715,2715,2715,2715,0
|
||||
20250429,163900,311043315,2715,2715,2715,2715,0
|
||||
20250429,163800,311043315,2715,2715,2715,2715,0
|
||||
20250429,163700,311043315,2715,2715,2715,2715,0
|
||||
20250429,163600,311043315,2715,2715,2715,2715,0
|
||||
20250429,163500,311043315,2715,2715,2715,2715,0
|
||||
20250429,163400,311043315,2715,2715,2715,2715,0
|
||||
20250429,163300,311043315,2715,2715,2715,2715,0
|
||||
20250429,163200,311043315,2715,2715,2715,2715,0
|
||||
20250429,163100,311043315,2715,2715,2715,2715,0
|
||||
20250429,163000,311043315,2715,2715,2715,2715,0
|
||||
20250429,162900,311043315,2715,2715,2715,2715,0
|
||||
20250429,162800,311043315,2715,2715,2715,2715,0
|
||||
20250429,162700,311043315,2715,2715,2715,2715,5054
|
||||
20250429,162600,311043315,2715,2715,2715,2715,0
|
||||
20250429,162500,311043315,2715,2715,2715,2715,0
|
||||
20250429,162400,311043315,2715,2715,2715,2715,0
|
||||
20250429,162300,311043315,2715,2715,2715,2715,0
|
||||
20250429,162200,311043315,2715,2715,2715,2715,0
|
||||
20250429,162100,311043315,2715,2715,2715,2715,0
|
||||
20250429,162000,311043315,2715,2715,2715,2715,0
|
||||
20250429,161900,311043315,2715,2715,2715,2715,0
|
||||
20250429,161800,311043315,2715,2715,2715,2715,0
|
||||
20250429,161700,311043315,2715,2715,2715,2715,0
|
||||
20250429,161600,311043315,2715,2715,2715,2715,0
|
||||
20250429,161500,311043315,2715,2715,2715,2715,0
|
||||
20250429,161400,311043315,2715,2715,2715,2715,0
|
||||
20250429,161300,311043315,2715,2715,2715,2715,0
|
||||
20250429,161200,311043315,2715,2715,2715,2715,0
|
||||
20250429,161100,311043315,2715,2715,2715,2715,0
|
||||
20250429,161000,311043315,2715,2715,2715,2715,0
|
||||
20250429,160900,311043315,2715,2715,2715,2715,0
|
||||
20250429,160800,311043315,2715,2715,2715,2715,0
|
||||
20250429,160700,311043315,2715,2715,2715,2715,0
|
||||
20250429,160600,311043315,2715,2715,2715,2715,0
|
||||
20250429,160500,311043315,2715,2715,2715,2715,0
|
||||
20250429,160400,311043315,2715,2715,2715,2715,0
|
||||
20250429,160300,311043315,2715,2715,2715,2715,0
|
||||
20250429,160200,311043315,2715,2715,2715,2715,0
|
||||
20250429,160100,311043315,2715,2715,2715,2715,0
|
||||
20250429,160000,311043315,2715,2715,2715,2715,0
|
||||
20250429,155900,311043315,2715,2715,2715,2715,0
|
||||
20250429,155800,311043315,2715,2715,2715,2715,0
|
||||
20250429,155700,311043315,2715,2715,2715,2715,5054
|
||||
20250429,155600,311043315,2715,2715,2715,2715,0
|
||||
20250429,155500,311043315,2715,2715,2715,2715,0
|
||||
20250429,155400,311043315,2715,2715,2715,2715,0
|
||||
20250429,155300,311043315,2715,2715,2715,2715,0
|
||||
20250429,155200,311043315,2715,2715,2715,2715,0
|
||||
20250429,155100,311043315,2715,2715,2715,2715,0
|
||||
20250429,155000,311043315,2715,2715,2715,2715,0
|
||||
20250429,154900,311043315,2715,2715,2715,2715,0
|
||||
20250429,154800,311043315,2715,2715,2715,2715,0
|
||||
20250429,154700,311043315,2715,2715,2715,2715,0
|
||||
20250429,154600,311043315,2715,2715,2715,2715,0
|
||||
20250429,154500,311043315,2715,2715,2715,2715,0
|
||||
20250429,154400,311043315,2715,2715,2715,2715,0
|
||||
20250429,154300,311043315,2715,2715,2715,2715,0
|
||||
20250429,154200,311043315,2715,2715,2715,2715,0
|
||||
20250429,154100,311043315,2715,2715,2715,2715,0
|
||||
20250429,154000,311043315,2715,2715,2715,2715,0
|
||||
20250429,153900,311043315,2715,2715,2715,2715,0
|
||||
20250429,153800,311043315,2715,2715,2715,2715,0
|
||||
20250429,153700,311043315,2715,2715,2715,2715,0
|
||||
20250429,153600,311043315,2715,2715,2715,2715,0
|
||||
20250429,153500,311043315,2715,2715,2715,2715,0
|
||||
20250429,153400,311043315,2715,2715,2715,2715,0
|
||||
20250429,153300,311043315,2715,2715,2715,2715,0
|
||||
20250429,153200,311043315,2715,2715,2715,2715,0
|
||||
20250429,153100,311043315,2715,2715,2715,2715,0
|
||||
20250429,153000,311043315,2715,2715,2715,2715,5054
|
||||
20250429,152900,297321705,2715,2715,2715,2715,0
|
||||
20250429,152800,297321705,2715,2715,2715,2715,0
|
||||
20250429,152700,297321705,2715,2715,2715,2715,0
|
||||
20250429,152600,297321705,2715,2715,2715,2715,0
|
||||
20250429,152500,297321705,2715,2715,2715,2715,0
|
||||
20250429,152400,297321705,2715,2715,2715,2715,0
|
||||
20250429,152300,297321705,2715,2715,2715,2715,0
|
||||
20250429,152200,297321705,2715,2715,2715,2715,0
|
||||
20250429,152100,297321705,2715,2715,2715,2715,0
|
||||
20250429,152000,297321705,2715,2715,2715,2715,0
|
||||
20250429,151900,297321705,2715,2705,2715,2705,837
|
||||
20250429,151800,295049610,2715,2710,2715,2705,1266
|
||||
20250429,151700,291614975,2710,2710,2710,2710,825
|
||||
20250429,151600,289379225,2705,2710,2710,2705,871
|
||||
20250429,151500,287019045,2710,2710,2710,2710,3
|
||||
20250429,151400,287010915,2710,2710,2710,2710,739
|
||||
20250429,151300,285008225,2710,2710,2710,2710,1768
|
||||
20250429,151200,280216945,2710,2710,2710,2710,0
|
||||
20250429,151100,280216945,2710,2710,2710,2710,208
|
||||
20250429,151000,279653265,2715,2705,2715,2705,3172
|
||||
20250429,150900,271063100,2705,2710,2710,2705,223
|
||||
20250429,150800,270459110,2705,2710,2710,2705,721
|
||||
20250429,150700,268506690,2710,2710,2710,2705,610
|
||||
20250429,150600,266854505,2705,2705,2710,2705,177
|
||||
20250429,150500,266375545,2710,2710,2710,2705,483
|
||||
20250429,150400,265067340,2705,2705,2705,2705,25
|
||||
20250429,150300,264999715,2705,2705,2705,2705,4
|
||||
20250429,150200,264988895,2705,2705,2705,2705,2
|
||||
20250429,150100,264983485,2710,2700,2710,2700,492
|
||||
20250429,150000,263653040,2705,2710,2710,2700,2492
|
||||
20250429,145900,256915960,2705,2705,2705,2705,0
|
||||
20250429,145800,256915960,2705,2710,2710,2705,314
|
||||
20250429,145700,256065445,2710,2705,2710,2705,588
|
||||
20250429,145600,254474900,2710,2710,2710,2710,266
|
||||
20250429,145500,253754040,2710,2710,2710,2710,0
|
||||
20250429,145400,253754040,2710,2705,2710,2705,77
|
||||
20250429,145300,253545750,2710,2710,2710,2710,307
|
||||
20250429,145200,252713780,2710,2710,2710,2710,0
|
||||
20250429,145100,252713780,2710,2710,2710,2710,194
|
||||
20250429,145000,252188040,2710,2710,2710,2710,0
|
||||
20250429,144900,252188040,2710,2710,2710,2710,753
|
||||
20250429,144800,250147410,2710,2710,2710,2710,736
|
||||
20250429,144700,248152850,2710,2710,2710,2710,244
|
||||
20250429,144600,247491610,2705,2705,2705,2705,2240
|
||||
20250429,144500,241432410,2710,2710,2710,2710,191
|
||||
20250429,144400,240914800,2710,2710,2710,2710,230
|
||||
20250429,144300,240291500,2710,2710,2710,2710,232
|
||||
20250429,144200,239662780,2715,2715,2715,2715,229
|
||||
20250429,144100,239041045,2715,2715,2715,2715,0
|
||||
20250429,144000,239041045,2715,2715,2715,2715,205
|
||||
20250429,143900,238484470,2710,2710,2710,2710,0
|
||||
20250429,143800,238484470,2710,2715,2715,2705,589
|
||||
20250429,143700,236887255,2710,2715,2715,2710,120
|
||||
20250429,143600,236561555,2710,2710,2710,2710,4
|
||||
20250429,143500,236550715,2715,2710,2715,2710,299
|
||||
20250429,143400,235739030,2710,2710,2710,2710,500
|
||||
20250429,143300,234384030,2715,2715,2715,2715,246
|
||||
20250429,143200,233716140,2715,2715,2715,2715,226
|
||||
20250429,143100,233102550,2715,2715,2715,2715,0
|
||||
20250429,143000,233102550,2715,2715,2715,2710,304
|
||||
20250429,142900,232277240,2710,2710,2710,2710,0
|
||||
20250429,142800,232277240,2710,2710,2710,2710,5
|
||||
20250429,142700,232263690,2715,2710,2715,2710,842
|
||||
20250429,142600,229980245,2715,2715,2715,2715,0
|
||||
20250429,142500,229980245,2715,2715,2715,2710,909
|
||||
20250429,142400,227516830,2715,2715,2715,2715,744
|
||||
20250429,142300,225496870,2715,2715,2715,2715,505
|
||||
20250429,142200,224125795,2715,2715,2715,2715,259
|
||||
20250429,142100,223422610,2710,2710,2710,2710,30
|
||||
20250429,142000,223341310,2715,2715,2715,2715,3
|
||||
20250429,141900,223333165,2710,2715,2715,2710,346
|
||||
20250429,141800,222393780,2715,2715,2715,2715,0
|
||||
20250429,141700,222393780,2715,2715,2715,2715,240
|
||||
20250429,141600,221742180,2715,2715,2715,2715,0
|
||||
20250429,141500,221742180,2715,2715,2715,2715,18
|
||||
20250429,141400,221693310,2715,2715,2715,2715,310
|
||||
20250429,141300,220851660,2715,2715,2715,2715,0
|
||||
20250429,141200,220851660,2715,2715,2715,2715,200
|
||||
20250429,141100,220308660,2715,2715,2715,2715,265
|
||||
20250429,141000,219589185,2710,2710,2710,2710,82
|
||||
20250429,140900,219366965,2715,2715,2715,2715,1
|
||||
20250429,140800,219364250,2715,2715,2715,2715,325
|
||||
20250429,140700,218481875,2710,2710,2710,2710,82
|
||||
20250429,140600,218259655,2715,2715,2715,2715,6
|
||||
20250429,140500,218243365,2715,2715,2715,2715,347
|
||||
20250429,140400,217301260,2715,2715,2715,2715,39
|
||||
20250429,140300,217195375,2715,2715,2715,2715,60
|
||||
20250429,140200,217032475,2715,2710,2715,2710,343
|
||||
20250429,140100,216101375,2710,2710,2710,2710,47
|
||||
20250429,140000,215974005,2710,2710,2710,2710,1
|
||||
20250429,135900,215971295,2710,2715,2715,2710,388
|
||||
20250429,135800,214917880,2715,2715,2715,2715,1
|
||||
20250429,135700,214915165,2715,2710,2715,2710,25
|
||||
20250429,135600,214847395,2710,2710,2710,2710,767
|
||||
20250429,135500,212768825,2710,2710,2710,2710,3060
|
||||
20250429,135400,204476225,2700,2705,2710,2700,1314
|
||||
20250429,135300,200920310,2705,2705,2705,2705,0
|
||||
20250429,135200,200920310,2705,2710,2710,2705,99
|
||||
20250429,135100,200652355,2710,2710,2710,2710,401
|
||||
20250429,135000,199565645,2710,2710,2710,2710,0
|
||||
20250429,134900,199565645,2710,2710,2710,2710,211
|
||||
20250429,134800,198993835,2710,2710,2710,2710,0
|
||||
20250429,134700,198993835,2710,2710,2710,2710,0
|
||||
20250429,134600,198993835,2710,2710,2710,2710,329
|
||||
20250429,134500,198102245,2710,2710,2710,2710,0
|
||||
20250429,134400,198102245,2710,2710,2710,2710,304
|
||||
20250429,134300,197278405,2710,2710,2710,2710,200
|
||||
20250429,134200,196736405,2710,2710,2710,2710,238
|
||||
20250429,134100,196091425,2710,2710,2710,2710,53
|
||||
20250429,134000,195947795,2710,2710,2710,2710,0
|
||||
20250429,133900,195947795,2710,2710,2710,2710,301
|
||||
20250429,133800,195132085,2710,2710,2710,2710,5
|
||||
20250429,133700,195118535,2710,2710,2710,2710,0
|
||||
20250429,133600,195118535,2710,2710,2710,2710,298
|
||||
20250429,133500,194310955,2710,2710,2710,2710,0
|
||||
20250429,133400,194310955,2710,2710,2710,2710,259
|
||||
20250429,133300,193609065,2710,2710,2710,2710,0
|
||||
20250429,133200,193609065,2710,2710,2710,2710,230
|
||||
20250429,133100,192985765,2705,2705,2705,2705,200
|
||||
20250429,133000,192444765,2710,2710,2710,2710,191
|
||||
20250429,132900,191927155,2705,2705,2705,2695,1937
|
||||
20250429,132800,186694955,2710,2710,2710,2710,0
|
||||
20250429,132700,186694955,2710,2710,2710,2705,419
|
||||
20250429,132600,185559715,2710,2710,2710,2710,139
|
||||
20250429,132500,185183025,2710,2710,2710,2710,761
|
||||
20250429,132400,183120715,2710,2710,2710,2710,918
|
||||
20250429,132300,180632935,2705,2705,2705,2705,0
|
||||
20250429,132200,180632935,2705,2710,2710,2705,3746
|
||||
20250429,132100,170484595,2710,2710,2710,2710,318
|
||||
20250429,132000,169622815,2710,2710,2710,2710,0
|
||||
20250429,131900,169622815,2710,2710,2710,2710,0
|
||||
20250429,131800,169622815,2710,2710,2710,2710,294
|
||||
20250429,131700,168826075,2710,2710,2710,2710,0
|
||||
20250429,131600,168826075,2710,2710,2710,2710,248
|
||||
20250429,131500,168153995,2705,2705,2705,2705,1000
|
||||
20250429,131400,165448995,2710,2710,2710,2710,0
|
||||
20250429,131300,165448995,2710,2705,2710,2705,431
|
||||
20250429,131200,164281585,2705,2710,2710,2705,8
|
||||
20250429,131100,164259940,2710,2710,2710,2710,0
|
||||
20250429,131000,164259940,2710,2710,2710,2710,287
|
||||
20250429,130900,163482170,2710,2710,2710,2710,0
|
||||
20250429,130800,163482170,2710,2710,2710,2710,273
|
||||
20250429,130700,162742340,2705,2705,2705,2705,54
|
||||
20250429,130600,162596270,2705,2705,2705,2705,232
|
||||
20250429,130500,161968710,2705,2705,2705,2705,241
|
||||
20250429,130400,161316805,2705,2705,2705,2705,2652
|
||||
20250429,130300,154143145,2705,2705,2705,2705,60
|
||||
20250429,130200,153980845,2705,2705,2705,2705,509
|
||||
20250429,130100,152604000,2705,2705,2705,2705,0
|
||||
20250429,130000,152604000,2705,2705,2705,2705,363
|
||||
20250429,125900,151622085,2705,2705,2705,2705,18
|
||||
20250429,125800,151573395,2705,2705,2705,2705,22
|
||||
20250429,125700,151513885,2705,2705,2705,2705,6
|
||||
20250429,125600,151497655,2705,2705,2705,2705,0
|
||||
20250429,125500,151497655,2705,2700,2705,2700,2000
|
||||
20250429,125400,146087715,2700,2700,2700,2700,0
|
||||
20250429,125300,146087715,2700,2700,2700,2700,0
|
||||
20250429,125200,146087715,2700,2695,2700,2695,46
|
||||
20250429,125100,145963735,2700,2700,2700,2700,1
|
||||
20250429,125000,145961035,2700,2700,2705,2695,6151
|
||||
20250429,124900,129362555,2705,2705,2705,2700,542
|
||||
20250429,124800,127897255,2700,2705,2705,2700,5
|
||||
20250429,124700,127883740,2700,2705,2705,2700,7
|
||||
20250429,124600,127864815,2700,2705,2705,2700,7
|
||||
20250429,124500,127845890,2700,2700,2700,2700,1
|
||||
20250429,124400,127843190,2700,2705,2705,2700,2
|
||||
20250429,124300,127837785,2705,2705,2705,2705,0
|
||||
20250429,124200,127837785,2705,2705,2705,2705,1
|
||||
20250429,124100,127835080,2700,2705,2705,2700,2
|
||||
20250429,124000,127829675,2705,2700,2705,2700,2
|
||||
20250429,123900,127824270,2700,2700,2705,2700,85
|
||||
20250429,123800,127594485,2705,2705,2705,2700,26
|
||||
20250429,123700,127524220,2705,2705,2705,2705,0
|
||||
20250429,123600,127524220,2705,2705,2705,2705,0
|
||||
20250429,123500,127524220,2705,2705,2705,2705,0
|
||||
20250429,123400,127524220,2705,2705,2705,2705,0
|
||||
20250429,123300,127524220,2705,2705,2705,2705,0
|
||||
20250429,123200,127524220,2705,2705,2705,2705,0
|
||||
20250429,123100,127524220,2705,2705,2705,2705,0
|
||||
20250429,123000,127524220,2705,2705,2705,2705,0
|
||||
20250429,122900,127524220,2705,2705,2705,2705,0
|
||||
20250429,122800,127524220,2705,2700,2705,2700,2
|
||||
20250429,122700,127518815,2700,2700,2700,2700,2
|
||||
20250429,122600,127513415,2705,2705,2705,2700,101
|
||||
20250429,122500,127240365,2700,2705,2705,2700,26
|
||||
20250429,122400,127170135,2705,2705,2705,2705,0
|
||||
20250429,122300,127170135,2705,2705,2705,2705,1
|
||||
20250429,122200,127167430,2700,2700,2700,2700,0
|
||||
20250429,122100,127167430,2700,2700,2700,2700,0
|
||||
20250429,122000,127167430,2700,2700,2700,2700,0
|
||||
20250429,121900,127167430,2700,2700,2700,2700,2
|
||||
20250429,121800,127162030,2700,2700,2705,2700,1846
|
||||
20250429,121700,122176360,2700,2700,2700,2700,0
|
||||
20250429,121600,122176360,2700,2705,2705,2700,172
|
||||
20250429,121500,121711605,2700,2700,2700,2700,0
|
||||
20250429,121400,121711605,2700,2700,2700,2700,0
|
||||
20250429,121300,121711605,2700,2700,2700,2700,2
|
||||
20250429,121200,121706205,2700,2705,2705,2700,7
|
||||
20250429,121100,121687280,2700,2700,2700,2700,0
|
||||
20250429,121000,121687280,2700,2700,2700,2700,0
|
||||
20250429,120900,121687280,2700,2705,2705,2700,29
|
||||
20250429,120800,121608880,2705,2705,2705,2705,0
|
||||
20250429,120700,121608880,2705,2705,2705,2705,1
|
||||
20250429,120600,121606175,2705,2705,2705,2705,0
|
||||
20250429,120500,121606175,2705,2705,2705,2700,4
|
||||
20250429,120400,121595360,2700,2700,2705,2700,92
|
||||
20250429,120300,121346790,2705,2705,2705,2705,100
|
||||
20250429,120200,121076290,2705,2705,2705,2705,0
|
||||
20250429,120100,121076290,2705,2705,2705,2700,325
|
||||
20250429,120000,120197650,2700,2705,2705,2700,19
|
||||
20250429,115900,120146285,2705,2705,2705,2705,0
|
||||
20250429,115800,120146285,2705,2705,2705,2705,1
|
||||
20250429,115700,120143580,2700,2705,2705,2700,910
|
||||
20250429,115600,117685065,2710,2710,2710,2710,0
|
||||
20250429,115500,117685065,2710,2710,2710,2710,0
|
||||
20250429,115400,117685065,2710,2710,2710,2710,1000
|
||||
20250429,115300,114975065,2710,2710,2710,2710,0
|
||||
20250429,115200,114975065,2710,2710,2710,2710,0
|
||||
20250429,115100,114975065,2710,2710,2710,2710,0
|
||||
20250429,115000,114975065,2710,2710,2710,2710,14
|
||||
20250429,114900,114937125,2710,2710,2710,2710,20
|
||||
20250429,114800,114882925,2710,2710,2710,2710,30
|
||||
20250429,114700,114801625,2710,2710,2710,2710,110
|
||||
20250429,114600,114503525,2710,2710,2710,2710,10
|
||||
20250429,114500,114476425,2710,2710,2710,2710,0
|
||||
20250429,114400,114476425,2710,2710,2710,2710,0
|
||||
20250429,114300,114476425,2710,2710,2710,2710,0
|
||||
20250429,114200,114476425,2710,2705,2710,2705,67
|
||||
20250429,114100,114295040,2705,2705,2705,2705,2
|
||||
20250429,114000,114289630,2705,2705,2705,2705,153
|
||||
20250429,113900,113875765,2700,2710,2710,2700,1022
|
||||
20250429,113800,111114935,2710,2710,2710,2710,35
|
||||
20250429,113700,111020085,2710,2710,2710,2710,0
|
||||
20250429,113600,111020085,2710,2710,2710,2710,0
|
||||
20250429,113500,111020085,2710,2710,2710,2710,0
|
||||
20250429,113400,111020085,2710,2710,2710,2710,0
|
||||
20250429,113300,111020085,2710,2710,2710,2710,0
|
||||
20250429,113200,111020085,2710,2710,2710,2710,2
|
||||
20250429,113100,111014665,2710,2710,2710,2710,0
|
||||
20250429,113000,111014665,2710,2710,2710,2710,14
|
||||
20250429,112900,110976725,2705,2710,2710,2705,13
|
||||
20250429,112800,110941510,2710,2710,2710,2710,1
|
||||
20250429,112700,110938800,2705,2705,2705,2705,0
|
||||
20250429,112600,110938800,2705,2705,2705,2705,449
|
||||
20250429,112500,109724255,2710,2710,2710,2710,0
|
||||
20250429,112400,109724255,2710,2710,2710,2710,1
|
||||
20250429,112300,109721545,2710,2710,2710,2710,2
|
||||
20250429,112200,109716125,2710,2710,2710,2710,0
|
||||
20250429,112100,109716125,2710,2710,2710,2710,1
|
||||
20250429,112000,109713415,2710,2710,2710,2710,15
|
||||
20250429,111900,109672765,2705,2705,2705,2705,0
|
||||
20250429,111800,109672765,2705,2705,2705,2705,0
|
||||
20250429,111700,109672765,2705,2705,2705,2705,1005
|
||||
20250429,111600,106954240,2710,2710,2710,2710,2
|
||||
20250429,111500,106948820,2710,2705,2710,2705,207
|
||||
20250429,111400,106388810,2705,2705,2705,2705,0
|
||||
20250429,111300,106388810,2705,2705,2705,2705,0
|
||||
20250429,111200,106388810,2705,2705,2705,2705,0
|
||||
20250429,111100,106388810,2705,2710,2710,2705,4296
|
||||
20250429,111000,94750725,2710,2710,2710,2710,14
|
||||
20250429,110900,94712785,2710,2710,2710,2710,308
|
||||
20250429,110800,93878105,2710,2705,2710,2705,650
|
||||
20250429,110700,92117355,2705,2705,2705,2705,130
|
||||
20250429,110600,91765705,2700,2700,2700,2700,0
|
||||
20250429,110500,91765705,2700,2700,2700,2700,1
|
||||
20250429,110400,91763005,2710,2710,2710,2710,0
|
||||
20250429,110300,91763005,2710,2710,2710,2710,1
|
||||
20250429,110200,91760295,2705,2705,2705,2705,0
|
||||
20250429,110100,91760295,2705,2705,2705,2705,0
|
||||
20250429,110000,91760295,2705,2710,2710,2705,428
|
||||
20250429,105900,90602415,2700,2700,2700,2700,0
|
||||
20250429,105800,90602415,2700,2710,2710,2700,152
|
||||
20250429,105700,90191920,2710,2710,2710,2710,0
|
||||
20250429,105600,90191920,2710,2710,2710,2710,0
|
||||
20250429,105500,90191920,2710,2710,2710,2710,0
|
||||
20250429,105400,90191920,2710,2710,2710,2710,1
|
||||
20250429,105300,90189210,2705,2705,2705,2705,642
|
||||
20250429,105200,88452600,2705,2705,2705,2705,0
|
||||
20250429,105100,88452600,2705,2705,2705,2705,4
|
||||
20250429,105000,88441780,2710,2710,2710,2710,593
|
||||
20250429,104900,86834750,2700,2700,2700,2700,0
|
||||
20250429,104800,86834750,2700,2700,2700,2700,1
|
||||
20250429,104700,86832050,2710,2710,2710,2710,0
|
||||
20250429,104600,86832050,2710,2710,2710,2710,0
|
||||
20250429,104500,86832050,2710,2700,2710,2700,94
|
||||
20250429,104400,86577350,2710,2710,2710,2710,0
|
||||
20250429,104300,86577350,2710,2705,2710,2700,758
|
||||
20250429,104200,84528485,2710,2710,2710,2710,0
|
||||
20250429,104100,84528485,2710,2710,2710,2710,0
|
||||
20250429,104000,84528485,2710,2710,2710,2710,14
|
||||
20250429,103900,84490545,2705,2705,2705,2705,23
|
||||
20250429,103800,84428330,2705,2705,2705,2705,0
|
||||
20250429,103700,84428330,2705,2705,2705,2705,119
|
||||
20250429,103600,84106435,2705,2705,2705,2705,2054
|
||||
20250429,103500,78550365,2705,2705,2705,2705,357
|
||||
20250429,103400,77584680,2705,2705,2705,2705,0
|
||||
20250429,103300,77584680,2705,2705,2705,2705,0
|
||||
20250429,103200,77584680,2705,2710,2710,2705,284
|
||||
20250429,103100,76815465,2705,2705,2705,2705,0
|
||||
20250429,103000,76815465,2705,2710,2710,2705,297
|
||||
20250429,102900,76011040,2705,2705,2705,2705,252
|
||||
20250429,102800,75329380,2710,2705,2710,2705,322
|
||||
20250429,102700,74456810,2710,2710,2710,2710,1
|
||||
20250429,102600,74454100,2710,2710,2710,2710,0
|
||||
20250429,102500,74454100,2710,2710,2710,2710,0
|
||||
20250429,102400,74454100,2710,2710,2710,2710,1
|
||||
20250429,102300,74451390,2710,2710,2710,2710,0
|
||||
20250429,102200,74451390,2710,2705,2710,2705,303
|
||||
20250429,102100,73631765,2705,2705,2705,2705,0
|
||||
20250429,102000,73631765,2705,2705,2705,2705,90
|
||||
20250429,101900,73388315,2705,2705,2705,2705,0
|
||||
20250429,101800,73388315,2705,2705,2705,2705,0
|
||||
20250429,101700,73388315,2705,2705,2705,2705,22
|
||||
20250429,101600,73328805,2705,2705,2705,2705,12
|
||||
20250429,101500,73296345,2705,2705,2705,2705,900
|
||||
20250429,101400,70861845,2710,2710,2710,2710,0
|
||||
20250429,101300,70861845,2710,2710,2710,2710,5
|
||||
20250429,101200,70848295,2710,2705,2710,2705,6076
|
||||
20250429,101100,54409405,2700,2705,2705,2700,200
|
||||
20250429,101000,53868905,2705,2705,2705,2705,161
|
||||
20250429,100900,53433400,2705,2705,2705,2705,0
|
||||
20250429,100800,53433400,2705,2705,2705,2705,201
|
||||
20250429,100700,52889695,2700,2695,2700,2695,1767
|
||||
20250429,100600,48118800,2690,2690,2690,2690,0
|
||||
20250429,100500,48118800,2690,2695,2695,2690,1200
|
||||
20250429,100400,44888095,2700,2700,2700,2700,8
|
||||
20250429,100300,44866495,2700,2695,2700,2695,403
|
||||
20250429,100200,43779895,2700,2700,2700,2700,98
|
||||
20250429,100100,43515295,2700,2700,2700,2700,2
|
||||
20250429,100000,43509895,2700,2700,2700,2700,117
|
||||
20250429,095900,43193995,2695,2695,2695,2695,2
|
||||
20250429,095800,43188605,2695,2695,2695,2695,0
|
||||
20250429,095700,43188605,2695,2695,2695,2695,5
|
||||
20250429,095600,43175130,2695,2695,2695,2695,200
|
||||
20250429,095500,42636130,2695,2695,2695,2695,1
|
||||
20250429,095400,42633435,2695,2695,2695,2695,0
|
||||
20250429,095300,42633435,2695,2695,2695,2695,0
|
||||
20250429,095200,42633435,2695,2700,2700,2695,665
|
||||
20250429,095100,40840900,2700,2700,2700,2700,0
|
||||
20250429,095000,40840900,2700,2700,2700,2700,0
|
||||
20250429,094900,40840900,2700,2700,2700,2700,0
|
||||
20250429,094800,40840900,2700,2700,2700,2700,101
|
||||
20250429,094700,40568200,2700,2700,2700,2700,0
|
||||
20250429,094600,40568200,2700,2700,2700,2700,0
|
||||
20250429,094500,40568200,2700,2695,2700,2695,31
|
||||
20250429,094400,40484645,2695,2695,2700,2695,611
|
||||
20250429,094300,38837940,2695,2690,2695,2690,456
|
||||
20250429,094200,37611020,2695,2695,2695,2690,1684
|
||||
20250429,094100,33080635,2700,2700,2700,2700,0
|
||||
20250429,094000,33080635,2700,2700,2700,2700,0
|
||||
20250429,093900,33080635,2700,2700,2700,2700,0
|
||||
20250429,093800,33080635,2700,2700,2700,2700,0
|
||||
20250429,093700,33080635,2700,2700,2700,2700,179
|
||||
20250429,093600,32597335,2700,2700,2700,2700,110
|
||||
20250429,093500,32300335,2700,2700,2700,2700,0
|
||||
20250429,093400,32300335,2700,2700,2700,2700,200
|
||||
20250429,093300,31760335,2700,2700,2700,2700,100
|
||||
20250429,093200,31490335,2700,2700,2700,2700,19
|
||||
20250429,093100,31439035,2695,2695,2695,2695,846
|
||||
20250429,093000,29159065,2695,2700,2700,2695,101
|
||||
20250429,092900,28886535,2700,2700,2700,2700,0
|
||||
20250429,092800,28886535,2700,2700,2700,2700,5
|
||||
20250429,092700,28873035,2700,2700,2700,2700,0
|
||||
20250429,092600,28873035,2700,2700,2700,2700,3
|
||||
20250429,092500,28864935,2700,2700,2700,2700,39
|
||||
20250429,092400,28759635,2695,2700,2700,2695,301
|
||||
20250429,092300,27948285,2700,2700,2700,2700,82
|
||||
20250429,092200,27726885,2700,2700,2700,2700,64
|
||||
20250429,092100,27554085,2700,2700,2700,2700,78
|
||||
20250429,092000,27343485,2700,2695,2700,2695,182
|
||||
20250429,091900,26852990,2695,2695,2695,2695,168
|
||||
20250429,091800,26400230,2695,2690,2695,2690,29
|
||||
20250429,091700,26322120,2695,2700,2700,2690,4574
|
||||
20250429,091600,14018045,2695,2700,2700,2695,95
|
||||
20250429,091500,13761580,2700,2695,2700,2695,773
|
||||
20250429,091400,11677665,2705,2705,2705,2705,0
|
||||
20250429,091300,11677665,2705,2705,2705,2700,1435
|
||||
20250429,091200,7797700,2705,2705,2705,2705,0
|
||||
20250429,091100,7797700,2705,2705,2705,2705,0
|
||||
20250429,091000,7797700,2705,2705,2705,2705,0
|
||||
20250429,090900,7797700,2705,2705,2705,2705,332
|
||||
20250429,090800,6899640,2705,2705,2705,2705,0
|
||||
20250429,090700,6899640,2705,2705,2705,2705,262
|
||||
20250429,090600,6190930,2700,2700,2700,2700,263
|
||||
20250429,090500,5480830,2695,2695,2695,2695,8
|
||||
20250429,090400,5459270,2700,2695,2700,2695,368
|
||||
20250429,090300,4466665,2697,2697,2697,2697,0
|
||||
20250429,090200,4466665,2697,2700,2700,2697,197
|
||||
20250429,090100,3934981,2700,2710,2710,2700,902
|
||||
20250429,090000,1496710,2710,2700,2710,2700,554
|
||||
|
Reference in New Issue
Block a user