Update 2025-04-29 2740 candle_min
This commit is contained in:
609
039830/min/candle-20250429.csv
Normal file
609
039830/min/candle-20250429.csv
Normal file
@@ -0,0 +1,609 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,190700,65573230,6300,6300,6300,6300,91
|
||||
20250429,190600,65573230,6300,6300,6300,6300,0
|
||||
20250429,190500,65573230,6300,6300,6300,6300,0
|
||||
20250429,190400,65573230,6300,6300,6300,6300,0
|
||||
20250429,190300,65573230,6300,6300,6300,6300,0
|
||||
20250429,190200,65573230,6300,6300,6300,6300,0
|
||||
20250429,190100,65573230,6300,6300,6300,6300,0
|
||||
20250429,190000,65573230,6300,6300,6300,6300,0
|
||||
20250429,185900,65573230,6300,6300,6300,6300,0
|
||||
20250429,185800,65573230,6300,6300,6300,6300,0
|
||||
20250429,185700,65573230,6300,6300,6300,6300,0
|
||||
20250429,185600,65573230,6300,6300,6300,6300,0
|
||||
20250429,185500,65573230,6300,6300,6300,6300,0
|
||||
20250429,185400,65573230,6300,6300,6300,6300,0
|
||||
20250429,185300,65573230,6300,6300,6300,6300,0
|
||||
20250429,185200,65573230,6300,6300,6300,6300,0
|
||||
20250429,185100,65573230,6300,6300,6300,6300,0
|
||||
20250429,185000,65573230,6300,6300,6300,6300,0
|
||||
20250429,184900,65573230,6300,6300,6300,6300,0
|
||||
20250429,184800,65573230,6300,6300,6300,6300,0
|
||||
20250429,184700,65573230,6300,6300,6300,6300,0
|
||||
20250429,184600,65573230,6300,6300,6300,6300,0
|
||||
20250429,184500,65573230,6300,6300,6300,6300,0
|
||||
20250429,184400,65573230,6300,6300,6300,6300,0
|
||||
20250429,184300,65573230,6300,6300,6300,6300,0
|
||||
20250429,184200,65573230,6300,6300,6300,6300,0
|
||||
20250429,184100,65573230,6300,6300,6300,6300,0
|
||||
20250429,184000,65573230,6300,6300,6300,6300,0
|
||||
20250429,183900,65573230,6300,6300,6300,6300,0
|
||||
20250429,183800,65573230,6300,6300,6300,6300,0
|
||||
20250429,183700,65573230,6300,6300,6300,6300,91
|
||||
20250429,183600,65573230,6300,6300,6300,6300,0
|
||||
20250429,183500,65573230,6300,6300,6300,6300,0
|
||||
20250429,183400,65573230,6300,6300,6300,6300,0
|
||||
20250429,183300,65573230,6300,6300,6300,6300,0
|
||||
20250429,183200,65573230,6300,6300,6300,6300,0
|
||||
20250429,183100,65573230,6300,6300,6300,6300,0
|
||||
20250429,183000,65573230,6300,6300,6300,6300,0
|
||||
20250429,182900,65573230,6300,6300,6300,6300,0
|
||||
20250429,182800,65573230,6300,6300,6300,6300,0
|
||||
20250429,182700,65573230,6300,6300,6300,6300,0
|
||||
20250429,182600,65573230,6300,6300,6300,6300,0
|
||||
20250429,182500,65573230,6300,6300,6300,6300,0
|
||||
20250429,182400,65573230,6300,6300,6300,6300,0
|
||||
20250429,182300,65573230,6300,6300,6300,6300,0
|
||||
20250429,182200,65573230,6300,6300,6300,6300,0
|
||||
20250429,182100,65573230,6300,6300,6300,6300,0
|
||||
20250429,182000,65573230,6300,6300,6300,6300,0
|
||||
20250429,181900,65573230,6300,6300,6300,6300,0
|
||||
20250429,181800,65573230,6300,6300,6300,6300,0
|
||||
20250429,181700,65573230,6300,6300,6300,6300,0
|
||||
20250429,181600,65573230,6300,6300,6300,6300,0
|
||||
20250429,181500,65573230,6300,6300,6300,6300,0
|
||||
20250429,181400,65573230,6300,6300,6300,6300,0
|
||||
20250429,181300,65573230,6300,6300,6300,6300,0
|
||||
20250429,181200,65573230,6300,6300,6300,6300,0
|
||||
20250429,181100,65573230,6300,6300,6300,6300,0
|
||||
20250429,181000,65573230,6300,6300,6300,6300,0
|
||||
20250429,180900,65573230,6300,6300,6300,6300,0
|
||||
20250429,180800,65573230,6300,6300,6300,6300,0
|
||||
20250429,180700,65573230,6300,6300,6300,6300,91
|
||||
20250429,180600,65573230,6300,6300,6300,6300,0
|
||||
20250429,180500,65573230,6300,6300,6300,6300,0
|
||||
20250429,180400,65573230,6300,6300,6300,6300,0
|
||||
20250429,180300,65573230,6300,6300,6300,6300,0
|
||||
20250429,180200,65573230,6300,6300,6300,6300,0
|
||||
20250429,180100,65573230,6300,6300,6300,6300,0
|
||||
20250429,180000,65573230,6300,6300,6300,6300,0
|
||||
20250429,175900,65573230,6300,6300,6300,6300,0
|
||||
20250429,175800,65573230,6300,6300,6300,6300,0
|
||||
20250429,175700,65573230,6300,6300,6300,6300,0
|
||||
20250429,175600,65573230,6300,6300,6300,6300,0
|
||||
20250429,175500,65573230,6300,6300,6300,6300,0
|
||||
20250429,175400,65573230,6300,6300,6300,6300,0
|
||||
20250429,175300,65573230,6300,6300,6300,6300,0
|
||||
20250429,175200,65573230,6300,6300,6300,6300,0
|
||||
20250429,175100,65573230,6300,6300,6300,6300,0
|
||||
20250429,175000,65573230,6300,6300,6300,6300,0
|
||||
20250429,174900,65573230,6300,6300,6300,6300,0
|
||||
20250429,174800,65573230,6300,6300,6300,6300,0
|
||||
20250429,174700,65573230,6300,6300,6300,6300,0
|
||||
20250429,174600,65573230,6300,6300,6300,6300,0
|
||||
20250429,174500,65573230,6300,6300,6300,6300,0
|
||||
20250429,174400,65573230,6300,6300,6300,6300,0
|
||||
20250429,174300,65573230,6300,6300,6300,6300,0
|
||||
20250429,174200,65573230,6300,6300,6300,6300,0
|
||||
20250429,174100,65573230,6300,6300,6300,6300,0
|
||||
20250429,174000,65573230,6300,6300,6300,6300,0
|
||||
20250429,173900,65573230,6300,6300,6300,6300,0
|
||||
20250429,173800,65573230,6300,6300,6300,6300,0
|
||||
20250429,173700,65573230,6300,6300,6300,6300,91
|
||||
20250429,173600,65573230,6300,6300,6300,6300,0
|
||||
20250429,173500,65573230,6300,6300,6300,6300,0
|
||||
20250429,173400,65573230,6300,6300,6300,6300,0
|
||||
20250429,173300,65573230,6300,6300,6300,6300,0
|
||||
20250429,173200,65573230,6300,6300,6300,6300,0
|
||||
20250429,173100,65573230,6300,6300,6300,6300,0
|
||||
20250429,173000,65573230,6300,6300,6300,6300,0
|
||||
20250429,172900,65573230,6300,6300,6300,6300,0
|
||||
20250429,172800,65573230,6300,6300,6300,6300,0
|
||||
20250429,172700,65573230,6300,6300,6300,6300,0
|
||||
20250429,172600,65573230,6300,6300,6300,6300,0
|
||||
20250429,172500,65573230,6300,6300,6300,6300,0
|
||||
20250429,172400,65573230,6300,6300,6300,6300,0
|
||||
20250429,172300,65573230,6300,6300,6300,6300,0
|
||||
20250429,172200,65573230,6300,6300,6300,6300,0
|
||||
20250429,172100,65573230,6300,6300,6300,6300,0
|
||||
20250429,172000,65573230,6300,6300,6300,6300,0
|
||||
20250429,171900,65573230,6300,6300,6300,6300,0
|
||||
20250429,171800,65573230,6300,6300,6300,6300,0
|
||||
20250429,171700,65573230,6300,6300,6300,6300,0
|
||||
20250429,171600,65573230,6300,6300,6300,6300,0
|
||||
20250429,171500,65573230,6300,6300,6300,6300,0
|
||||
20250429,171400,65573230,6300,6300,6300,6300,0
|
||||
20250429,171300,65573230,6300,6300,6300,6300,0
|
||||
20250429,171200,65573230,6300,6300,6300,6300,0
|
||||
20250429,171100,65573230,6300,6300,6300,6300,0
|
||||
20250429,171000,65573230,6300,6300,6300,6300,0
|
||||
20250429,170900,65573230,6300,6300,6300,6300,0
|
||||
20250429,170800,65573230,6300,6300,6300,6300,0
|
||||
20250429,170700,65573230,6300,6300,6300,6300,91
|
||||
20250429,170600,65573230,6300,6300,6300,6300,0
|
||||
20250429,170500,65573230,6300,6300,6300,6300,0
|
||||
20250429,170400,65573230,6300,6300,6300,6300,0
|
||||
20250429,170300,65573230,6300,6300,6300,6300,0
|
||||
20250429,170200,65573230,6300,6300,6300,6300,0
|
||||
20250429,170100,65573230,6300,6300,6300,6300,0
|
||||
20250429,170000,65573230,6300,6300,6300,6300,0
|
||||
20250429,165900,65573230,6300,6300,6300,6300,0
|
||||
20250429,165800,65573230,6300,6300,6300,6300,0
|
||||
20250429,165700,65573230,6300,6300,6300,6300,0
|
||||
20250429,165600,65573230,6300,6300,6300,6300,0
|
||||
20250429,165500,65573230,6300,6300,6300,6300,0
|
||||
20250429,165400,65573230,6300,6300,6300,6300,0
|
||||
20250429,165300,65573230,6300,6300,6300,6300,0
|
||||
20250429,165200,65573230,6300,6300,6300,6300,0
|
||||
20250429,165100,65573230,6300,6300,6300,6300,0
|
||||
20250429,165000,65573230,6300,6300,6300,6300,0
|
||||
20250429,164900,65573230,6300,6300,6300,6300,0
|
||||
20250429,164800,65573230,6300,6300,6300,6300,0
|
||||
20250429,164700,65573230,6300,6300,6300,6300,0
|
||||
20250429,164600,65573230,6300,6300,6300,6300,0
|
||||
20250429,164500,65573230,6300,6300,6300,6300,0
|
||||
20250429,164400,65573230,6300,6300,6300,6300,0
|
||||
20250429,164300,65573230,6300,6300,6300,6300,0
|
||||
20250429,164200,65573230,6300,6300,6300,6300,0
|
||||
20250429,164100,65573230,6300,6300,6300,6300,0
|
||||
20250429,164000,65573230,6300,6300,6300,6300,0
|
||||
20250429,163900,65573230,6300,6300,6300,6300,0
|
||||
20250429,163800,65573230,6300,6300,6300,6300,0
|
||||
20250429,163700,65573230,6300,6300,6300,6300,91
|
||||
20250429,163600,65573230,6300,6300,6300,6300,0
|
||||
20250429,163500,65573230,6300,6300,6300,6300,0
|
||||
20250429,163400,65573230,6300,6300,6300,6300,0
|
||||
20250429,163300,65573230,6300,6300,6300,6300,0
|
||||
20250429,163200,65573230,6300,6300,6300,6300,0
|
||||
20250429,163100,65573230,6300,6300,6300,6300,0
|
||||
20250429,163000,65573230,6300,6300,6300,6300,0
|
||||
20250429,162900,65573230,6300,6300,6300,6300,0
|
||||
20250429,162800,65573230,6300,6300,6300,6300,0
|
||||
20250429,162700,65573230,6300,6300,6300,6300,0
|
||||
20250429,162600,65573230,6300,6300,6300,6300,0
|
||||
20250429,162500,65573230,6300,6300,6300,6300,0
|
||||
20250429,162400,65573230,6300,6300,6300,6300,0
|
||||
20250429,162300,65573230,6300,6300,6300,6300,0
|
||||
20250429,162200,65573230,6300,6300,6300,6300,0
|
||||
20250429,162100,65573230,6300,6300,6300,6300,0
|
||||
20250429,162000,65573230,6300,6300,6300,6300,0
|
||||
20250429,161900,65573230,6300,6300,6300,6300,0
|
||||
20250429,161800,65573230,6300,6300,6300,6300,0
|
||||
20250429,161700,65573230,6300,6300,6300,6300,0
|
||||
20250429,161600,65573230,6300,6300,6300,6300,0
|
||||
20250429,161500,65573230,6300,6300,6300,6300,0
|
||||
20250429,161400,65573230,6300,6300,6300,6300,0
|
||||
20250429,161300,65573230,6300,6300,6300,6300,0
|
||||
20250429,161200,65573230,6300,6300,6300,6300,0
|
||||
20250429,161100,65573230,6300,6300,6300,6300,0
|
||||
20250429,161000,65573230,6300,6300,6300,6300,0
|
||||
20250429,160900,65573230,6300,6300,6300,6300,0
|
||||
20250429,160800,65573230,6300,6300,6300,6300,0
|
||||
20250429,160700,65573230,6300,6300,6300,6300,91
|
||||
20250429,160600,65573230,6300,6300,6300,6300,0
|
||||
20250429,160500,65573230,6300,6300,6300,6300,0
|
||||
20250429,160400,65573230,6300,6300,6300,6300,0
|
||||
20250429,160300,65573230,6300,6300,6300,6300,0
|
||||
20250429,160200,65573230,6300,6300,6300,6300,0
|
||||
20250429,160100,65573230,6300,6300,6300,6300,0
|
||||
20250429,160000,65573230,6300,6300,6300,6300,0
|
||||
20250429,155900,65573230,6300,6300,6300,6300,0
|
||||
20250429,155800,65573230,6300,6300,6300,6300,0
|
||||
20250429,155700,65573230,6300,6300,6300,6300,0
|
||||
20250429,155600,65573230,6300,6300,6300,6300,0
|
||||
20250429,155500,65573230,6300,6300,6300,6300,0
|
||||
20250429,155400,65573230,6300,6300,6300,6300,0
|
||||
20250429,155300,65573230,6300,6300,6300,6300,0
|
||||
20250429,155200,65573230,6300,6300,6300,6300,0
|
||||
20250429,155100,65573230,6300,6300,6300,6300,0
|
||||
20250429,155000,65573230,6300,6300,6300,6300,0
|
||||
20250429,154900,65573230,6300,6300,6300,6300,0
|
||||
20250429,154800,65573230,6300,6300,6300,6300,0
|
||||
20250429,154700,65573230,6300,6300,6300,6300,0
|
||||
20250429,154600,65573230,6300,6300,6300,6300,0
|
||||
20250429,154500,65573230,6300,6300,6300,6300,0
|
||||
20250429,154400,65573230,6300,6300,6300,6300,0
|
||||
20250429,154300,65573230,6300,6300,6300,6300,0
|
||||
20250429,154200,65573230,6300,6300,6300,6300,0
|
||||
20250429,154100,65573230,6300,6300,6300,6300,0
|
||||
20250429,154000,65573230,6300,6300,6300,6300,0
|
||||
20250429,153900,65573230,6300,6300,6300,6300,0
|
||||
20250429,153800,65573230,6300,6300,6300,6300,0
|
||||
20250429,153700,65573230,6300,6300,6300,6300,91
|
||||
20250429,153600,65573230,6300,6300,6300,6300,0
|
||||
20250429,153500,65573230,6300,6300,6300,6300,0
|
||||
20250429,153400,65573230,6300,6300,6300,6300,0
|
||||
20250429,153300,65573230,6300,6300,6300,6300,0
|
||||
20250429,153200,65573230,6300,6300,6300,6300,0
|
||||
20250429,153100,65573230,6300,6300,6300,6300,0
|
||||
20250429,153000,65573230,6300,6300,6300,6300,91
|
||||
20250429,152900,64999930,6330,6330,6330,6330,0
|
||||
20250429,152800,64999930,6330,6330,6330,6330,0
|
||||
20250429,152700,64999930,6330,6330,6330,6330,0
|
||||
20250429,152600,64999930,6330,6330,6330,6330,0
|
||||
20250429,152500,64999930,6330,6330,6330,6330,0
|
||||
20250429,152400,64999930,6330,6330,6330,6330,0
|
||||
20250429,152300,64999930,6330,6330,6330,6330,0
|
||||
20250429,152200,64999930,6330,6330,6330,6330,0
|
||||
20250429,152100,64999930,6330,6330,6330,6330,0
|
||||
20250429,152000,64999930,6330,6330,6330,6330,0
|
||||
20250429,151900,64999930,6330,6330,6330,6330,0
|
||||
20250429,151800,64999930,6330,6330,6330,6330,0
|
||||
20250429,151700,64999930,6330,6330,6330,6330,0
|
||||
20250429,151600,64999930,6330,6330,6330,6330,0
|
||||
20250429,151500,64999930,6330,6330,6330,6300,101
|
||||
20250429,151400,64363570,6300,6310,6310,6300,57
|
||||
20250429,151300,64004350,6330,6330,6330,6330,0
|
||||
20250429,151200,64004350,6330,6330,6330,6330,1
|
||||
20250429,151100,63998020,6330,6330,6330,6330,0
|
||||
20250429,151000,63998020,6330,6330,6330,6330,0
|
||||
20250429,150900,63998020,6330,6330,6330,6330,0
|
||||
20250429,150800,63998020,6330,6330,6330,6330,0
|
||||
20250429,150700,63998020,6330,6330,6330,6330,12
|
||||
20250429,150600,63922060,6330,6320,6330,6320,5
|
||||
20250429,150500,63890430,6350,6350,6350,6350,0
|
||||
20250429,150400,63890430,6350,6350,6350,6350,0
|
||||
20250429,150300,63890430,6350,6350,6350,6350,0
|
||||
20250429,150200,63890430,6350,6350,6350,6350,0
|
||||
20250429,150100,63890430,6350,6350,6350,6350,0
|
||||
20250429,150000,63890430,6350,6350,6350,6350,0
|
||||
20250429,145900,63890430,6350,6350,6350,6350,0
|
||||
20250429,145800,63890430,6350,6320,6350,6320,411
|
||||
20250429,145700,61288000,6330,6300,6330,6300,54
|
||||
20250429,145600,60947180,6290,6290,6290,6290,0
|
||||
20250429,145500,60947180,6290,6290,6290,6290,0
|
||||
20250429,145400,60947180,6290,6290,6290,6290,0
|
||||
20250429,145300,60947180,6290,6290,6290,6290,0
|
||||
20250429,145200,60947180,6290,6290,6290,6290,166
|
||||
20250429,145100,59903040,6290,6290,6290,6290,0
|
||||
20250429,145000,59903040,6290,6290,6290,6290,0
|
||||
20250429,144900,59903040,6290,6290,6290,6290,0
|
||||
20250429,144800,59903040,6290,6290,6290,6290,0
|
||||
20250429,144700,59903040,6290,6290,6290,6290,0
|
||||
20250429,144600,59903040,6290,6290,6290,6290,0
|
||||
20250429,144500,59903040,6290,6290,6290,6290,0
|
||||
20250429,144400,59903040,6290,6290,6290,6290,0
|
||||
20250429,144300,59903040,6290,6290,6290,6290,0
|
||||
20250429,144200,59903040,6290,6290,6290,6290,0
|
||||
20250429,144100,59903040,6290,6290,6290,6290,0
|
||||
20250429,144000,59903040,6290,6290,6290,6290,0
|
||||
20250429,143900,59903040,6290,6270,6290,6270,71
|
||||
20250429,143800,59457850,6280,6280,6280,6280,0
|
||||
20250429,143700,59457850,6280,6280,6280,6280,0
|
||||
20250429,143600,59457850,6280,6280,6280,6280,20
|
||||
20250429,143500,59332250,6280,6280,6280,6280,0
|
||||
20250429,143400,59332250,6280,6280,6280,6280,6
|
||||
20250429,143300,59294570,6290,6300,6300,6290,4
|
||||
20250429,143200,59269400,6320,6320,6320,6320,0
|
||||
20250429,143100,59269400,6320,6320,6320,6320,0
|
||||
20250429,143000,59269400,6320,6320,6320,6320,0
|
||||
20250429,142900,59269400,6320,6320,6320,6320,0
|
||||
20250429,142800,59269400,6320,6320,6320,6320,0
|
||||
20250429,142700,59269400,6320,6320,6320,6320,1
|
||||
20250429,142600,59263080,6310,6310,6310,6310,1
|
||||
20250429,142500,59256770,6330,6330,6330,6330,0
|
||||
20250429,142400,59256770,6330,6330,6330,6330,0
|
||||
20250429,142300,59256770,6330,6320,6330,6320,4
|
||||
20250429,142200,59231470,6330,6330,6330,6330,0
|
||||
20250429,142100,59231470,6330,6330,6330,6330,0
|
||||
20250429,142000,59231470,6330,6330,6330,6330,1
|
||||
20250429,141900,59225140,6270,6270,6270,6270,0
|
||||
20250429,141800,59225140,6270,6270,6270,6270,0
|
||||
20250429,141700,59225140,6270,6270,6270,6270,0
|
||||
20250429,141600,59225140,6270,6270,6270,6270,0
|
||||
20250429,141500,59225140,6270,6270,6270,6270,0
|
||||
20250429,141400,59225140,6270,6270,6270,6270,0
|
||||
20250429,141300,59225140,6270,6270,6270,6270,0
|
||||
20250429,141200,59225140,6270,6270,6270,6270,0
|
||||
20250429,141100,59225140,6270,6270,6270,6270,0
|
||||
20250429,141000,59225140,6270,6260,6270,6260,131
|
||||
20250429,140900,58404620,6250,6250,6250,6250,0
|
||||
20250429,140800,58404620,6250,6250,6250,6250,0
|
||||
20250429,140700,58404620,6250,6250,6250,6250,0
|
||||
20250429,140600,58404620,6250,6250,6250,6250,0
|
||||
20250429,140500,58404620,6250,6250,6250,6250,5
|
||||
20250429,140400,58373370,6260,6260,6260,6260,0
|
||||
20250429,140300,58373370,6260,6260,6260,6260,0
|
||||
20250429,140200,58373370,6260,6290,6290,6200,916
|
||||
20250429,140100,52671160,6360,6360,6360,6360,0
|
||||
20250429,140000,52671160,6360,6360,6360,6360,0
|
||||
20250429,135900,52671160,6360,6360,6360,6360,0
|
||||
20250429,135800,52671160,6360,6360,6360,6360,0
|
||||
20250429,135700,52671160,6360,6360,6360,6360,0
|
||||
20250429,135600,52671160,6360,6310,6360,6310,915
|
||||
20250429,135500,46860980,6310,6310,6310,6310,0
|
||||
20250429,135400,46860980,6310,6280,6310,6280,50
|
||||
20250429,135300,46546080,6240,6240,6240,6240,0
|
||||
20250429,135200,46546080,6240,6260,6260,6240,5
|
||||
20250429,135100,46514820,6290,6290,6290,6290,0
|
||||
20250429,135000,46514820,6290,6290,6290,6290,50
|
||||
20250429,134900,46200320,6290,6290,6290,6290,0
|
||||
20250429,134800,46200320,6290,6290,6290,6290,0
|
||||
20250429,134700,46200320,6290,6290,6290,6290,0
|
||||
20250429,134600,46200320,6290,6280,6290,6280,204
|
||||
20250429,134500,44919070,6280,6280,6280,6280,6
|
||||
20250429,134400,44881390,6270,6270,6270,6270,0
|
||||
20250429,134300,44881390,6270,6270,6270,6270,15
|
||||
20250429,134200,44787340,6230,6240,6240,6230,77
|
||||
20250429,134100,44307570,6230,6230,6230,6230,0
|
||||
20250429,134000,44307570,6230,6250,6250,6230,500
|
||||
20250429,133900,41191630,6290,6290,6290,6290,0
|
||||
20250429,133800,41191630,6290,6290,6290,6290,0
|
||||
20250429,133700,41191630,6290,6290,6290,6290,2
|
||||
20250429,133600,41179050,6290,6290,6290,6290,65
|
||||
20250429,133500,40770200,6280,6280,6280,6280,9
|
||||
20250429,133400,40713680,6300,6300,6300,6300,0
|
||||
20250429,133300,40713680,6300,6300,6300,6300,1
|
||||
20250429,133200,40707380,6220,6260,6260,6215,316
|
||||
20250429,133100,38740720,6260,6260,6260,6260,0
|
||||
20250429,133000,38740720,6260,6260,6260,6260,0
|
||||
20250429,132900,38740720,6260,6260,6260,6260,0
|
||||
20250429,132800,38740720,6260,6260,6260,6260,0
|
||||
20250429,132700,38740720,6260,6260,6260,6260,0
|
||||
20250429,132600,38740720,6260,6260,6260,6260,5
|
||||
20250429,132500,38709420,6270,6290,6290,6270,169
|
||||
20250429,132400,37647790,6300,6300,6300,6300,0
|
||||
20250429,132300,37647790,6300,6300,6300,6300,0
|
||||
20250429,132200,37647790,6300,6300,6300,6300,0
|
||||
20250429,132100,37647790,6300,6300,6300,6300,0
|
||||
20250429,132000,37647790,6300,6300,6300,6300,0
|
||||
20250429,131900,37647790,6300,6300,6300,6300,281
|
||||
20250429,131800,35877490,6350,6350,6350,6350,0
|
||||
20250429,131700,35877490,6350,6350,6350,6350,0
|
||||
20250429,131600,35877490,6350,6350,6350,6350,0
|
||||
20250429,131500,35877490,6350,6350,6350,6350,50
|
||||
20250429,131400,35559990,6350,6340,6350,6340,100
|
||||
20250429,131300,34925280,6360,6360,6360,6360,0
|
||||
20250429,131200,34925280,6360,6360,6360,6360,0
|
||||
20250429,131100,34925280,6360,6360,6360,6360,0
|
||||
20250429,131000,34925280,6360,6360,6360,6360,0
|
||||
20250429,130900,34925280,6360,6360,6360,6360,0
|
||||
20250429,130800,34925280,6360,6360,6360,6360,0
|
||||
20250429,130700,34925280,6360,6360,6360,6360,0
|
||||
20250429,130600,34925280,6360,6360,6360,6360,0
|
||||
20250429,130500,34925280,6360,6360,6360,6360,0
|
||||
20250429,130400,34925280,6360,6360,6360,6360,0
|
||||
20250429,130300,34925280,6360,6360,6360,6360,0
|
||||
20250429,130200,34925280,6360,6360,6360,6360,0
|
||||
20250429,130100,34925280,6360,6360,6360,6360,0
|
||||
20250429,130000,34925280,6360,6360,6360,6360,0
|
||||
20250429,125900,34925280,6360,6360,6360,6360,0
|
||||
20250429,125800,34925280,6360,6360,6360,6360,0
|
||||
20250429,125700,34925280,6360,6360,6360,6360,0
|
||||
20250429,125600,34925280,6360,6340,6360,6340,50
|
||||
20250429,125500,34607700,6340,6340,6340,6340,0
|
||||
20250429,125400,34607700,6340,6340,6340,6340,1
|
||||
20250429,125300,34601360,6300,6300,6300,6300,0
|
||||
20250429,125200,34601360,6300,6300,6300,6300,0
|
||||
20250429,125100,34601360,6300,6300,6300,6300,0
|
||||
20250429,125000,34601360,6300,6300,6300,6300,0
|
||||
20250429,124900,34601360,6300,6300,6300,6300,0
|
||||
20250429,124800,34601360,6300,6300,6300,6300,0
|
||||
20250429,124700,34601360,6300,6300,6300,6300,0
|
||||
20250429,124600,34601360,6300,6300,6300,6300,0
|
||||
20250429,124500,34601360,6300,6300,6300,6300,0
|
||||
20250429,124400,34601360,6300,6300,6300,6300,0
|
||||
20250429,124300,34601360,6300,6300,6300,6300,1
|
||||
20250429,124200,34595060,6300,6300,6300,6300,0
|
||||
20250429,124100,34595060,6300,6300,6300,6300,0
|
||||
20250429,124000,34595060,6300,6300,6300,6300,0
|
||||
20250429,123900,34595060,6300,6300,6300,6300,0
|
||||
20250429,123800,34595060,6300,6330,6330,6300,46
|
||||
20250429,123700,34305230,6320,6320,6320,6320,0
|
||||
20250429,123600,34305230,6320,6320,6320,6320,0
|
||||
20250429,123500,34305230,6320,6320,6320,6320,314
|
||||
20250429,123400,32320750,6320,6320,6320,6320,0
|
||||
20250429,123300,32320750,6320,6320,6320,6320,0
|
||||
20250429,123200,32320750,6320,6320,6320,6320,0
|
||||
20250429,123100,32320750,6320,6320,6320,6320,0
|
||||
20250429,123000,32320750,6320,6320,6320,6320,0
|
||||
20250429,122900,32320750,6320,6340,6340,6320,82
|
||||
20250429,122800,31801510,6350,6350,6350,6350,50
|
||||
20250429,122700,31484010,6360,6360,6360,6360,0
|
||||
20250429,122600,31484010,6360,6360,6360,6360,0
|
||||
20250429,122500,31484010,6360,6360,6360,6360,0
|
||||
20250429,122400,31484010,6360,6360,6360,6360,0
|
||||
20250429,122300,31484010,6360,6360,6360,6360,0
|
||||
20250429,122200,31484010,6360,6360,6360,6360,0
|
||||
20250429,122100,31484010,6360,6360,6360,6360,0
|
||||
20250429,122000,31484010,6360,6360,6360,6360,0
|
||||
20250429,121900,31484010,6360,6360,6360,6360,0
|
||||
20250429,121800,31484010,6360,6360,6360,6360,0
|
||||
20250429,121700,31484010,6360,6360,6360,6360,0
|
||||
20250429,121600,31484010,6360,6360,6360,6360,0
|
||||
20250429,121500,31484010,6360,6360,6360,6360,0
|
||||
20250429,121400,31484010,6360,6360,6360,6360,13
|
||||
20250429,121300,31401330,6360,6360,6360,6360,4
|
||||
20250429,121200,31375890,6360,6360,6360,6360,50
|
||||
20250429,121100,31057890,6360,6360,6360,6360,0
|
||||
20250429,121000,31057890,6360,6360,6360,6360,0
|
||||
20250429,120900,31057890,6360,6360,6360,6360,0
|
||||
20250429,120800,31057890,6360,6360,6360,6360,0
|
||||
20250429,120700,31057890,6360,6330,6360,6330,17
|
||||
20250429,120600,30950250,6360,6360,6360,6360,0
|
||||
20250429,120500,30950250,6360,6360,6360,6360,0
|
||||
20250429,120400,30950250,6360,6350,6360,6350,906
|
||||
20250429,120300,25192870,6340,6340,6340,6340,13
|
||||
20250429,120200,25110450,6330,6330,6330,6330,57
|
||||
20250429,120100,24749640,6300,6300,6300,6300,0
|
||||
20250429,120000,24749640,6300,6300,6300,6300,0
|
||||
20250429,115900,24749640,6300,6300,6300,6300,0
|
||||
20250429,115800,24749640,6300,6300,6300,6300,0
|
||||
20250429,115700,24749640,6300,6300,6300,6300,0
|
||||
20250429,115600,24749640,6300,6300,6300,6300,0
|
||||
20250429,115500,24749640,6300,6300,6300,6300,0
|
||||
20250429,115400,24749640,6300,6300,6300,6300,0
|
||||
20250429,115300,24749640,6300,6300,6300,6300,1
|
||||
20250429,115200,24743340,6330,6330,6330,6330,0
|
||||
20250429,115100,24743340,6330,6330,6330,6330,0
|
||||
20250429,115000,24743340,6330,6330,6330,6330,221
|
||||
20250429,114900,23344410,6330,6330,6330,6330,0
|
||||
20250429,114800,23344410,6330,6320,6330,6320,2
|
||||
20250429,114700,23331760,6310,6310,6310,6310,9
|
||||
20250429,114600,23274970,6310,6310,6310,6310,1
|
||||
20250429,114500,23268660,6300,6290,6300,6290,267
|
||||
20250429,114400,21589120,6290,6290,6290,6290,0
|
||||
20250429,114300,21589120,6290,6290,6290,6290,0
|
||||
20250429,114200,21589120,6290,6290,6290,6290,0
|
||||
20250429,114100,21589120,6290,6290,6290,6290,0
|
||||
20250429,114000,21589120,6290,6290,6290,6290,0
|
||||
20250429,113900,21589120,6290,6290,6290,6290,0
|
||||
20250429,113800,21589120,6290,6290,6290,6290,0
|
||||
20250429,113700,21589120,6290,6290,6290,6290,0
|
||||
20250429,113600,21589120,6290,6290,6290,6290,0
|
||||
20250429,113500,21589120,6290,6290,6290,6290,0
|
||||
20250429,113400,21589120,6290,6290,6290,6290,0
|
||||
20250429,113300,21589120,6290,6290,6290,6290,0
|
||||
20250429,113200,21589120,6290,6290,6290,6290,0
|
||||
20250429,113100,21589120,6290,6290,6290,6290,0
|
||||
20250429,113000,21589120,6290,6290,6290,6290,0
|
||||
20250429,112900,21589120,6290,6290,6290,6290,0
|
||||
20250429,112800,21589120,6290,6290,6290,6290,0
|
||||
20250429,112700,21589120,6290,6290,6290,6290,0
|
||||
20250429,112600,21589120,6290,6290,6290,6290,0
|
||||
20250429,112500,21589120,6290,6290,6290,6290,0
|
||||
20250429,112400,21589120,6290,6290,6290,6290,0
|
||||
20250429,112300,21589120,6290,6290,6290,6290,0
|
||||
20250429,112200,21589120,6290,6290,6290,6290,0
|
||||
20250429,112100,21589120,6290,6290,6290,6290,0
|
||||
20250429,112000,21589120,6290,6290,6290,6290,0
|
||||
20250429,111900,21589120,6290,6290,6290,6290,0
|
||||
20250429,111800,21589120,6290,6290,6290,6290,80
|
||||
20250429,111700,21085920,6250,6250,6250,6250,0
|
||||
20250429,111600,21085920,6250,6250,6250,6250,0
|
||||
20250429,111500,21085920,6250,6250,6250,6250,0
|
||||
20250429,111400,21085920,6250,6250,6250,6250,0
|
||||
20250429,111300,21085920,6250,6250,6250,6250,0
|
||||
20250429,111200,21085920,6250,6250,6250,6250,0
|
||||
20250429,111100,21085920,6250,6250,6250,6250,0
|
||||
20250429,111000,21085920,6250,6250,6250,6250,0
|
||||
20250429,110900,21085920,6250,6280,6280,6250,156
|
||||
20250429,110800,20110800,6280,6280,6280,6280,0
|
||||
20250429,110700,20110800,6280,6280,6280,6280,0
|
||||
20250429,110600,20110800,6280,6290,6290,6280,2
|
||||
20250429,110500,20098230,6300,6300,6300,6300,0
|
||||
20250429,110400,20098230,6300,6300,6300,6300,0
|
||||
20250429,110300,20098230,6300,6290,6300,6290,203
|
||||
20250429,110200,18821340,6290,6290,6290,6290,0
|
||||
20250429,110100,18821340,6290,6290,6290,6290,2
|
||||
20250429,110000,18808760,6280,6280,6280,6280,0
|
||||
20250429,105900,18808760,6280,6280,6280,6280,0
|
||||
20250429,105800,18808760,6280,6280,6280,6280,0
|
||||
20250429,105700,18808760,6280,6280,6280,6280,0
|
||||
20250429,105600,18808760,6280,6280,6280,6280,0
|
||||
20250429,105500,18808760,6280,6280,6280,6280,199
|
||||
20250429,105400,17559040,6280,6280,6280,6280,0
|
||||
20250429,105300,17559040,6280,6280,6280,6280,0
|
||||
20250429,105200,17559040,6280,6280,6280,6280,0
|
||||
20250429,105100,17559040,6280,6280,6280,6280,0
|
||||
20250429,105000,17559040,6280,6280,6280,6280,0
|
||||
20250429,104900,17559040,6280,6280,6280,6280,1
|
||||
20250429,104800,17552760,6240,6240,6240,6240,0
|
||||
20250429,104700,17552760,6240,6240,6240,6240,0
|
||||
20250429,104600,17552760,6240,6240,6240,6240,0
|
||||
20250429,104500,17552760,6240,6240,6240,6240,0
|
||||
20250429,104400,17552760,6240,6240,6240,6240,0
|
||||
20250429,104300,17552760,6240,6240,6240,6240,0
|
||||
20250429,104200,17552760,6240,6240,6240,6240,0
|
||||
20250429,104100,17552760,6240,6240,6240,6240,0
|
||||
20250429,104000,17552760,6240,6240,6240,6240,0
|
||||
20250429,103900,17552760,6240,6240,6240,6240,0
|
||||
20250429,103800,17552760,6240,6240,6240,6240,0
|
||||
20250429,103700,17552760,6240,6240,6240,6240,0
|
||||
20250429,103600,17552760,6240,6240,6240,6240,0
|
||||
20250429,103500,17552760,6240,6240,6240,6240,0
|
||||
20250429,103400,17552760,6240,6240,6240,6240,15
|
||||
20250429,103300,17459160,6240,6240,6240,6240,0
|
||||
20250429,103200,17459160,6240,6240,6240,6240,0
|
||||
20250429,103100,17459160,6240,6240,6240,6240,317
|
||||
20250429,103000,15481080,6250,6250,6250,6250,0
|
||||
20250429,102900,15481080,6250,6250,6250,6250,170
|
||||
20250429,102800,14418580,6290,6290,6290,6290,0
|
||||
20250429,102700,14418580,6290,6290,6290,6290,0
|
||||
20250429,102600,14418580,6290,6290,6290,6290,0
|
||||
20250429,102500,14418580,6290,6290,6290,6290,193
|
||||
20250429,102400,13204610,6290,6290,6290,6290,0
|
||||
20250429,102300,13204610,6290,6290,6290,6290,0
|
||||
20250429,102200,13204610,6290,6290,6290,6290,255
|
||||
20250429,102100,11600660,6250,6250,6250,6250,0
|
||||
20250429,102000,11600660,6250,6250,6250,6250,0
|
||||
20250429,101900,11600660,6250,6250,6250,6250,0
|
||||
20250429,101800,11600660,6250,6250,6250,6250,11
|
||||
20250429,101700,11531910,6290,6290,6290,6290,2
|
||||
20250429,101600,11519330,6250,6250,6250,6250,0
|
||||
20250429,101500,11519330,6250,6290,6290,6250,88
|
||||
20250429,101400,10969290,6280,6280,6280,6280,0
|
||||
20250429,101300,10969290,6280,6280,6280,6280,0
|
||||
20250429,101200,10969290,6280,6280,6280,6280,0
|
||||
20250429,101100,10969290,6280,6280,6280,6280,0
|
||||
20250429,101000,10969290,6280,6280,6280,6280,0
|
||||
20250429,100900,10969290,6280,6280,6280,6280,0
|
||||
20250429,100800,10969290,6280,6280,6280,6280,154
|
||||
20250429,100700,10002170,6280,6280,6280,6280,43
|
||||
20250429,100600,9732130,6280,6280,6280,6280,0
|
||||
20250429,100500,9732130,6280,6280,6280,6280,0
|
||||
20250429,100400,9732130,6280,6280,6280,6280,0
|
||||
20250429,100300,9732130,6280,6280,6280,6280,0
|
||||
20250429,100200,9732130,6280,6280,6280,6280,0
|
||||
20250429,100100,9732130,6280,6280,6280,6280,0
|
||||
20250429,100000,9732130,6280,6280,6280,6280,0
|
||||
20250429,095900,9732130,6280,6280,6280,6280,40
|
||||
20250429,095800,9480930,6280,6280,6280,6280,0
|
||||
20250429,095700,9480930,6280,6280,6280,6280,0
|
||||
20250429,095600,9480930,6280,6280,6280,6280,12
|
||||
20250429,095500,9405570,6280,6280,6280,6280,1
|
||||
20250429,095400,9399290,6280,6270,6280,6270,150
|
||||
20250429,095300,8457690,6280,6280,6280,6280,0
|
||||
20250429,095200,8457690,6280,6280,6280,6280,0
|
||||
20250429,095100,8457690,6280,6280,6280,6280,0
|
||||
20250429,095000,8457690,6280,6280,6280,6280,0
|
||||
20250429,094900,8457690,6280,6280,6280,6280,0
|
||||
20250429,094800,8457690,6280,6280,6280,6280,0
|
||||
20250429,094700,8457690,6280,6280,6280,6280,0
|
||||
20250429,094600,8457690,6280,6280,6280,6280,0
|
||||
20250429,094500,8457690,6280,6280,6280,6280,0
|
||||
20250429,094400,8457690,6280,6280,6280,6280,0
|
||||
20250429,094300,8457690,6280,6280,6280,6280,1
|
||||
20250429,094200,8451410,6280,6280,6280,6280,0
|
||||
20250429,094100,8451410,6280,6280,6280,6280,7
|
||||
20250429,094000,8407450,6290,6250,6290,6250,79
|
||||
20250429,093900,7911940,6250,6250,6250,6250,0
|
||||
20250429,093800,7911940,6250,6250,6250,6250,0
|
||||
20250429,093700,7911940,6250,6250,6250,6250,0
|
||||
20250429,093600,7911940,6250,6250,6250,6250,0
|
||||
20250429,093500,7911940,6250,6250,6250,6250,0
|
||||
20250429,093400,7911940,6250,6250,6250,6250,0
|
||||
20250429,093300,7911940,6250,6250,6250,6250,0
|
||||
20250429,093200,7911940,6250,6250,6250,6250,0
|
||||
20250429,093100,7911940,6250,6220,6250,6220,123
|
||||
20250429,093000,7146280,6220,6210,6220,6210,96
|
||||
20250429,092900,6549660,6220,6220,6220,6220,0
|
||||
20250429,092800,6549660,6220,6220,6220,6220,0
|
||||
20250429,092700,6549660,6220,6220,6220,6220,0
|
||||
20250429,092600,6549660,6220,6220,6220,6220,0
|
||||
20250429,092500,6549660,6220,6220,6220,6220,0
|
||||
20250429,092400,6549660,6220,6220,6220,6220,0
|
||||
20250429,092300,6549660,6220,6220,6220,6220,172
|
||||
20250429,092200,5479820,6220,6210,6220,6200,58
|
||||
20250429,092100,5119830,6220,6220,6220,6220,0
|
||||
20250429,092000,5119830,6220,6220,6220,6220,111
|
||||
20250429,091900,4429410,6220,6220,6220,6220,0
|
||||
20250429,091800,4429410,6220,6240,6240,6220,67
|
||||
20250429,091700,4012620,6250,6250,6250,6250,0
|
||||
20250429,091600,4012620,6250,6250,6250,6250,0
|
||||
20250429,091500,4012620,6250,6250,6250,6250,1
|
||||
20250429,091400,4006370,6220,6220,6220,6220,0
|
||||
20250429,091300,4006370,6220,6220,6220,6220,0
|
||||
20250429,091200,4006370,6220,6220,6220,6220,0
|
||||
20250429,091100,4006370,6220,6220,6220,6220,0
|
||||
20250429,091000,4006370,6220,6220,6220,6220,0
|
||||
20250429,090900,4006370,6220,6220,6220,6220,57
|
||||
20250429,090800,3651830,6240,6240,6240,6240,0
|
||||
20250429,090700,3651830,6240,6260,6260,6240,109
|
||||
20250429,090600,2970790,6250,6280,6280,6250,82
|
||||
20250429,090500,2458260,6290,6290,6290,6290,56
|
||||
20250429,090400,2106020,6290,6290,6290,6290,59
|
||||
20250429,090300,1734910,6290,6290,6290,6290,5
|
||||
20250429,090200,1703460,6290,6280,6290,6280,140
|
||||
20250429,090100,823860,6280,6280,6280,6280,0
|
||||
20250429,090000,823860,6280,6290,6290,6280,131
|
||||
|
Reference in New Issue
Block a user