Update 2025-04-29 2740 candle_min
This commit is contained in:
616
048530/min/candle-20250429.csv
Normal file
616
048530/min/candle-20250429.csv
Normal file
@@ -0,0 +1,616 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,191400,172562785,4140,4140,4140,4140,205
|
||||
20250429,191300,172562785,4140,4140,4140,4140,0
|
||||
20250429,191200,172562785,4140,4140,4140,4140,0
|
||||
20250429,191100,172562785,4140,4140,4140,4140,0
|
||||
20250429,191000,172562785,4140,4140,4140,4140,0
|
||||
20250429,190900,172562785,4140,4140,4140,4140,0
|
||||
20250429,190800,172562785,4140,4140,4140,4140,0
|
||||
20250429,190700,172562785,4140,4140,4140,4140,0
|
||||
20250429,190600,172562785,4140,4140,4140,4140,0
|
||||
20250429,190500,172562785,4140,4140,4140,4140,0
|
||||
20250429,190400,172562785,4140,4140,4140,4140,0
|
||||
20250429,190300,172562785,4140,4140,4140,4140,0
|
||||
20250429,190200,172562785,4140,4140,4140,4140,0
|
||||
20250429,190100,172562785,4140,4140,4140,4140,0
|
||||
20250429,190000,172562785,4140,4140,4140,4140,0
|
||||
20250429,185900,172562785,4140,4140,4140,4140,0
|
||||
20250429,185800,172562785,4140,4140,4140,4140,0
|
||||
20250429,185700,172562785,4140,4140,4140,4140,0
|
||||
20250429,185600,172562785,4140,4140,4140,4140,0
|
||||
20250429,185500,172562785,4140,4140,4140,4140,0
|
||||
20250429,185400,172562785,4140,4140,4140,4140,0
|
||||
20250429,185300,172562785,4140,4140,4140,4140,0
|
||||
20250429,185200,172562785,4140,4140,4140,4140,0
|
||||
20250429,185100,172562785,4140,4140,4140,4140,0
|
||||
20250429,185000,172562785,4140,4140,4140,4140,0
|
||||
20250429,184900,172562785,4140,4140,4140,4140,0
|
||||
20250429,184800,172562785,4140,4140,4140,4140,0
|
||||
20250429,184700,172562785,4140,4140,4140,4140,0
|
||||
20250429,184600,172562785,4140,4140,4140,4140,0
|
||||
20250429,184500,172562785,4140,4140,4140,4140,0
|
||||
20250429,184400,172562785,4140,4140,4140,4140,205
|
||||
20250429,184300,172562785,4140,4140,4140,4140,0
|
||||
20250429,184200,172562785,4140,4140,4140,4140,0
|
||||
20250429,184100,172562785,4140,4140,4140,4140,0
|
||||
20250429,184000,172562785,4140,4140,4140,4140,0
|
||||
20250429,183900,172562785,4140,4140,4140,4140,0
|
||||
20250429,183800,172562785,4140,4140,4140,4140,0
|
||||
20250429,183700,172562785,4140,4140,4140,4140,0
|
||||
20250429,183600,172562785,4140,4140,4140,4140,0
|
||||
20250429,183500,172562785,4140,4140,4140,4140,0
|
||||
20250429,183400,172562785,4140,4140,4140,4140,0
|
||||
20250429,183300,172562785,4140,4140,4140,4140,0
|
||||
20250429,183200,172562785,4140,4140,4140,4140,0
|
||||
20250429,183100,172562785,4140,4140,4140,4140,0
|
||||
20250429,183000,172562785,4140,4140,4140,4140,0
|
||||
20250429,182900,172562785,4140,4140,4140,4140,0
|
||||
20250429,182800,172562785,4140,4140,4140,4140,0
|
||||
20250429,182700,172562785,4140,4140,4140,4140,0
|
||||
20250429,182600,172562785,4140,4140,4140,4140,0
|
||||
20250429,182500,172562785,4140,4140,4140,4140,0
|
||||
20250429,182400,172562785,4140,4140,4140,4140,0
|
||||
20250429,182300,172562785,4140,4140,4140,4140,0
|
||||
20250429,182200,172562785,4140,4140,4140,4140,0
|
||||
20250429,182100,172562785,4140,4140,4140,4140,0
|
||||
20250429,182000,172562785,4140,4140,4140,4140,0
|
||||
20250429,181900,172562785,4140,4140,4140,4140,0
|
||||
20250429,181800,172562785,4140,4140,4140,4140,0
|
||||
20250429,181700,172562785,4140,4140,4140,4140,0
|
||||
20250429,181600,172562785,4140,4140,4140,4140,0
|
||||
20250429,181500,172562785,4140,4140,4140,4140,0
|
||||
20250429,181400,172562785,4140,4140,4140,4140,205
|
||||
20250429,181300,172562785,4140,4140,4140,4140,0
|
||||
20250429,181200,172562785,4140,4140,4140,4140,0
|
||||
20250429,181100,172562785,4140,4140,4140,4140,0
|
||||
20250429,181000,172562785,4140,4140,4140,4140,0
|
||||
20250429,180900,172562785,4140,4140,4140,4140,0
|
||||
20250429,180800,172562785,4140,4140,4140,4140,0
|
||||
20250429,180700,172562785,4140,4140,4140,4140,0
|
||||
20250429,180600,172562785,4140,4140,4140,4140,0
|
||||
20250429,180500,172562785,4140,4140,4140,4140,0
|
||||
20250429,180400,172562785,4140,4140,4140,4140,0
|
||||
20250429,180300,172562785,4140,4140,4140,4140,0
|
||||
20250429,180200,172562785,4140,4140,4140,4140,0
|
||||
20250429,180100,172562785,4140,4140,4140,4140,0
|
||||
20250429,180000,172562785,4140,4140,4140,4140,0
|
||||
20250429,175900,172562785,4140,4140,4140,4140,0
|
||||
20250429,175800,172562785,4140,4140,4140,4140,0
|
||||
20250429,175700,172562785,4140,4140,4140,4140,0
|
||||
20250429,175600,172562785,4140,4140,4140,4140,0
|
||||
20250429,175500,172562785,4140,4140,4140,4140,0
|
||||
20250429,175400,172562785,4140,4140,4140,4140,0
|
||||
20250429,175300,172562785,4140,4140,4140,4140,0
|
||||
20250429,175200,172562785,4140,4140,4140,4140,0
|
||||
20250429,175100,172562785,4140,4140,4140,4140,0
|
||||
20250429,175000,172562785,4140,4140,4140,4140,0
|
||||
20250429,174900,172562785,4140,4140,4140,4140,0
|
||||
20250429,174800,172562785,4140,4140,4140,4140,0
|
||||
20250429,174700,172562785,4140,4140,4140,4140,0
|
||||
20250429,174600,172562785,4140,4140,4140,4140,0
|
||||
20250429,174500,172562785,4140,4140,4140,4140,0
|
||||
20250429,174400,172562785,4140,4140,4140,4140,205
|
||||
20250429,174300,172562785,4140,4140,4140,4140,0
|
||||
20250429,174200,172562785,4140,4140,4140,4140,0
|
||||
20250429,174100,172562785,4140,4140,4140,4140,0
|
||||
20250429,174000,172562785,4140,4140,4140,4140,0
|
||||
20250429,173900,172562785,4140,4140,4140,4140,0
|
||||
20250429,173800,172562785,4140,4140,4140,4140,0
|
||||
20250429,173700,172562785,4140,4140,4140,4140,0
|
||||
20250429,173600,172562785,4140,4140,4140,4140,0
|
||||
20250429,173500,172562785,4140,4140,4140,4140,0
|
||||
20250429,173400,172562785,4140,4140,4140,4140,0
|
||||
20250429,173300,172562785,4140,4140,4140,4140,0
|
||||
20250429,173200,172562785,4140,4140,4140,4140,0
|
||||
20250429,173100,172562785,4140,4140,4140,4140,0
|
||||
20250429,173000,172562785,4140,4140,4140,4140,0
|
||||
20250429,172900,172562785,4140,4140,4140,4140,0
|
||||
20250429,172800,172562785,4140,4140,4140,4140,0
|
||||
20250429,172700,172562785,4140,4140,4140,4140,0
|
||||
20250429,172600,172562785,4140,4140,4140,4140,0
|
||||
20250429,172500,172562785,4140,4140,4140,4140,0
|
||||
20250429,172400,172562785,4140,4140,4140,4140,0
|
||||
20250429,172300,172562785,4140,4140,4140,4140,0
|
||||
20250429,172200,172562785,4140,4140,4140,4140,0
|
||||
20250429,172100,172562785,4140,4140,4140,4140,0
|
||||
20250429,172000,172562785,4140,4140,4140,4140,0
|
||||
20250429,171900,172562785,4140,4140,4140,4140,0
|
||||
20250429,171800,172562785,4140,4140,4140,4140,0
|
||||
20250429,171700,172562785,4140,4140,4140,4140,0
|
||||
20250429,171600,172562785,4140,4140,4140,4140,0
|
||||
20250429,171500,172562785,4140,4140,4140,4140,0
|
||||
20250429,171400,172562785,4140,4140,4140,4140,205
|
||||
20250429,171300,172562785,4140,4140,4140,4140,0
|
||||
20250429,171200,172562785,4140,4140,4140,4140,0
|
||||
20250429,171100,172562785,4140,4140,4140,4140,0
|
||||
20250429,171000,172562785,4140,4140,4140,4140,0
|
||||
20250429,170900,172562785,4140,4140,4140,4140,0
|
||||
20250429,170800,172562785,4140,4140,4140,4140,0
|
||||
20250429,170700,172562785,4140,4140,4140,4140,0
|
||||
20250429,170600,172562785,4140,4140,4140,4140,0
|
||||
20250429,170500,172562785,4140,4140,4140,4140,0
|
||||
20250429,170400,172562785,4140,4140,4140,4140,0
|
||||
20250429,170300,172562785,4140,4140,4140,4140,0
|
||||
20250429,170200,172562785,4140,4140,4140,4140,0
|
||||
20250429,170100,172562785,4140,4140,4140,4140,0
|
||||
20250429,170000,172562785,4140,4140,4140,4140,0
|
||||
20250429,165900,172562785,4140,4140,4140,4140,0
|
||||
20250429,165800,172562785,4140,4140,4140,4140,0
|
||||
20250429,165700,172562785,4140,4140,4140,4140,0
|
||||
20250429,165600,172562785,4140,4140,4140,4140,0
|
||||
20250429,165500,172562785,4140,4140,4140,4140,0
|
||||
20250429,165400,172562785,4140,4140,4140,4140,0
|
||||
20250429,165300,172562785,4140,4140,4140,4140,0
|
||||
20250429,165200,172562785,4140,4140,4140,4140,0
|
||||
20250429,165100,172562785,4140,4140,4140,4140,0
|
||||
20250429,165000,172562785,4140,4140,4140,4140,0
|
||||
20250429,164900,172562785,4140,4140,4140,4140,0
|
||||
20250429,164800,172562785,4140,4140,4140,4140,0
|
||||
20250429,164700,172562785,4140,4140,4140,4140,0
|
||||
20250429,164600,172562785,4140,4140,4140,4140,0
|
||||
20250429,164500,172562785,4140,4140,4140,4140,0
|
||||
20250429,164400,172562785,4140,4140,4140,4140,205
|
||||
20250429,164300,172562785,4140,4140,4140,4140,0
|
||||
20250429,164200,172562785,4140,4140,4140,4140,0
|
||||
20250429,164100,172562785,4140,4140,4140,4140,0
|
||||
20250429,164000,172562785,4140,4140,4140,4140,0
|
||||
20250429,163900,172562785,4140,4140,4140,4140,0
|
||||
20250429,163800,172562785,4140,4140,4140,4140,0
|
||||
20250429,163700,172562785,4140,4140,4140,4140,0
|
||||
20250429,163600,172562785,4140,4140,4140,4140,0
|
||||
20250429,163500,172562785,4140,4140,4140,4140,0
|
||||
20250429,163400,172562785,4140,4140,4140,4140,0
|
||||
20250429,163300,172562785,4140,4140,4140,4140,0
|
||||
20250429,163200,172562785,4140,4140,4140,4140,0
|
||||
20250429,163100,172562785,4140,4140,4140,4140,0
|
||||
20250429,163000,172562785,4140,4140,4140,4140,0
|
||||
20250429,162900,172562785,4140,4140,4140,4140,0
|
||||
20250429,162800,172562785,4140,4140,4140,4140,0
|
||||
20250429,162700,172562785,4140,4140,4140,4140,0
|
||||
20250429,162600,172562785,4140,4140,4140,4140,0
|
||||
20250429,162500,172562785,4140,4140,4140,4140,0
|
||||
20250429,162400,172562785,4140,4140,4140,4140,0
|
||||
20250429,162300,172562785,4140,4140,4140,4140,0
|
||||
20250429,162200,172562785,4140,4140,4140,4140,0
|
||||
20250429,162100,172562785,4140,4140,4140,4140,0
|
||||
20250429,162000,172562785,4140,4140,4140,4140,0
|
||||
20250429,161900,172562785,4140,4140,4140,4140,0
|
||||
20250429,161800,172562785,4140,4140,4140,4140,0
|
||||
20250429,161700,172562785,4140,4140,4140,4140,0
|
||||
20250429,161600,172562785,4140,4140,4140,4140,0
|
||||
20250429,161500,172562785,4140,4140,4140,4140,0
|
||||
20250429,161400,172562785,4140,4140,4140,4140,205
|
||||
20250429,161300,172562785,4140,4140,4140,4140,0
|
||||
20250429,161200,172562785,4140,4140,4140,4140,0
|
||||
20250429,161100,172562785,4140,4140,4140,4140,0
|
||||
20250429,161000,172562785,4140,4140,4140,4140,0
|
||||
20250429,160900,172562785,4140,4140,4140,4140,0
|
||||
20250429,160800,172562785,4140,4140,4140,4140,0
|
||||
20250429,160700,172562785,4140,4140,4140,4140,0
|
||||
20250429,160600,172562785,4140,4140,4140,4140,0
|
||||
20250429,160500,172562785,4140,4140,4140,4140,0
|
||||
20250429,160400,172562785,4140,4140,4140,4140,0
|
||||
20250429,160300,172562785,4140,4140,4140,4140,0
|
||||
20250429,160200,172562785,4140,4140,4140,4140,0
|
||||
20250429,160100,172562785,4140,4140,4140,4140,0
|
||||
20250429,160000,172562785,4140,4140,4140,4140,0
|
||||
20250429,155900,172562785,4140,4140,4140,4140,0
|
||||
20250429,155800,172562785,4140,4140,4140,4140,0
|
||||
20250429,155700,172562785,4140,4140,4140,4140,0
|
||||
20250429,155600,172562785,4140,4140,4140,4140,0
|
||||
20250429,155500,172562785,4140,4140,4140,4140,0
|
||||
20250429,155400,172562785,4140,4140,4140,4140,0
|
||||
20250429,155300,172562785,4140,4140,4140,4140,0
|
||||
20250429,155200,172562785,4140,4140,4140,4140,0
|
||||
20250429,155100,172562785,4140,4140,4140,4140,0
|
||||
20250429,155000,172562785,4140,4140,4140,4140,0
|
||||
20250429,154900,172562785,4140,4140,4140,4140,0
|
||||
20250429,154800,172562785,4140,4140,4140,4140,0
|
||||
20250429,154700,172562785,4140,4140,4140,4140,0
|
||||
20250429,154600,172562785,4140,4140,4140,4140,0
|
||||
20250429,154500,172562785,4140,4140,4140,4140,0
|
||||
20250429,154400,172562785,4140,4140,4140,4140,205
|
||||
20250429,154300,172562785,4140,4140,4140,4140,0
|
||||
20250429,154200,172562785,4140,4140,4140,4140,0
|
||||
20250429,154100,172562785,4140,4140,4140,4140,0
|
||||
20250429,154000,172562785,4140,4140,4140,4140,0
|
||||
20250429,153900,172562785,4140,4140,4140,4140,0
|
||||
20250429,153800,172562785,4140,4140,4140,4140,0
|
||||
20250429,153700,172562785,4140,4140,4140,4140,0
|
||||
20250429,153600,172562785,4140,4140,4140,4140,0
|
||||
20250429,153500,172562785,4140,4140,4140,4140,0
|
||||
20250429,153400,172562785,4140,4140,4140,4140,0
|
||||
20250429,153300,172562785,4140,4140,4140,4140,0
|
||||
20250429,153200,172562785,4140,4140,4140,4140,0
|
||||
20250429,153100,172562785,4140,4140,4140,4140,0
|
||||
20250429,153000,172562785,4140,4140,4140,4140,205
|
||||
20250429,152900,171714085,4145,4145,4145,4145,0
|
||||
20250429,152800,171714085,4145,4145,4145,4145,0
|
||||
20250429,152700,171714085,4145,4145,4145,4145,0
|
||||
20250429,152600,171714085,4145,4145,4145,4145,0
|
||||
20250429,152500,171714085,4145,4145,4145,4145,0
|
||||
20250429,152400,171714085,4145,4145,4145,4145,0
|
||||
20250429,152300,171714085,4145,4145,4145,4145,0
|
||||
20250429,152200,171714085,4145,4145,4145,4145,0
|
||||
20250429,152100,171714085,4145,4145,4145,4145,0
|
||||
20250429,152000,171714085,4145,4145,4145,4145,0
|
||||
20250429,151900,171714085,4145,4140,4145,4140,755
|
||||
20250429,151800,168585610,4145,4145,4145,4140,217
|
||||
20250429,151700,167687145,4140,4140,4140,4140,160
|
||||
20250429,151600,167024745,4140,4140,4140,4140,1300
|
||||
20250429,151500,161642745,4140,4140,4140,4140,1
|
||||
20250429,151400,161638605,4125,4140,4140,4125,591
|
||||
20250429,151300,159193935,4140,4140,4140,4140,9
|
||||
20250429,151200,159156675,4140,4140,4140,4140,391
|
||||
20250429,151100,157537935,4140,4140,4140,4140,22
|
||||
20250429,151000,157446855,4135,4135,4135,4135,50
|
||||
20250429,150900,157240105,4135,4135,4135,4135,0
|
||||
20250429,150800,157240105,4135,4135,4135,4135,0
|
||||
20250429,150700,157240105,4135,4135,4135,4135,0
|
||||
20250429,150600,157240105,4135,4125,4135,4125,1076
|
||||
20250429,150500,152790945,4125,4135,4135,4125,51
|
||||
20250429,150400,152580560,4135,4120,4135,4120,3700
|
||||
20250429,150300,137330550,4120,4120,4120,4120,0
|
||||
20250429,150200,137330550,4120,4120,4120,4120,0
|
||||
20250429,150100,137330550,4120,4120,4120,4120,0
|
||||
20250429,150000,137330550,4120,4120,4120,4120,0
|
||||
20250429,145900,137330550,4120,4120,4120,4120,5
|
||||
20250429,145800,137309950,4125,4125,4125,4125,0
|
||||
20250429,145700,137309950,4125,4125,4125,4125,0
|
||||
20250429,145600,137309950,4125,4125,4125,4125,1
|
||||
20250429,145500,137305825,4110,4115,4115,4110,1028
|
||||
20250429,145400,133079930,4125,4125,4125,4125,0
|
||||
20250429,145300,133079930,4125,4125,4125,4125,0
|
||||
20250429,145200,133079930,4125,4125,4125,4125,0
|
||||
20250429,145100,133079930,4125,4125,4125,4125,0
|
||||
20250429,145000,133079930,4125,4125,4125,4125,0
|
||||
20250429,144900,133079930,4125,4125,4125,4125,0
|
||||
20250429,144800,133079930,4125,4120,4125,4120,2
|
||||
20250429,144700,133071685,4105,4120,4125,4105,1663
|
||||
20250429,144600,126223360,4125,4125,4125,4125,45
|
||||
20250429,144500,126037735,4125,4120,4125,4120,78
|
||||
20250429,144400,125716265,4125,4125,4125,4125,0
|
||||
20250429,144300,125716265,4125,4125,4125,4125,0
|
||||
20250429,144200,125716265,4125,4125,4125,4125,0
|
||||
20250429,144100,125716265,4125,4125,4125,4125,100
|
||||
20250429,144000,125303765,4125,4125,4125,4125,43
|
||||
20250429,143900,125126390,4125,4125,4125,4125,1
|
||||
20250429,143800,125122265,4125,4125,4125,4125,51
|
||||
20250429,143700,124911890,4125,4125,4125,4125,0
|
||||
20250429,143600,124911890,4125,4125,4125,4125,10
|
||||
20250429,143500,124870640,4125,4125,4125,4125,0
|
||||
20250429,143400,124870640,4125,4125,4125,4125,0
|
||||
20250429,143300,124870640,4125,4125,4125,4125,0
|
||||
20250429,143200,124870640,4125,4125,4125,4125,0
|
||||
20250429,143100,124870640,4125,4125,4125,4125,3
|
||||
20250429,143000,124858265,4125,4125,4125,4125,0
|
||||
20250429,142900,124858265,4125,4125,4125,4125,0
|
||||
20250429,142800,124858265,4125,4125,4125,4125,0
|
||||
20250429,142700,124858265,4125,4125,4125,4125,0
|
||||
20250429,142600,124858265,4125,4125,4125,4125,0
|
||||
20250429,142500,124858265,4125,4115,4125,4115,399
|
||||
20250429,142400,123215740,4110,4110,4110,4110,8
|
||||
20250429,142300,123182860,4110,4115,4115,4110,200
|
||||
20250429,142200,122360720,4110,4110,4110,4110,12
|
||||
20250429,142100,122311400,4105,4110,4110,4105,72
|
||||
20250429,142000,122015730,4115,4115,4115,4115,80
|
||||
20250429,141900,121686530,4115,4115,4115,4115,223
|
||||
20250429,141800,120768885,4110,4110,4110,4110,207
|
||||
20250429,141700,119918115,4105,4105,4105,4105,100
|
||||
20250429,141600,119507615,4110,4110,4110,4110,0
|
||||
20250429,141500,119507615,4110,4110,4110,4110,0
|
||||
20250429,141400,119507615,4110,4110,4110,4110,1000
|
||||
20250429,141300,115397615,4115,4110,4115,4110,207
|
||||
20250429,141200,114546495,4110,4110,4110,4110,0
|
||||
20250429,141100,114546495,4110,4110,4110,4110,20
|
||||
20250429,141000,114464295,4105,4110,4110,4105,1211
|
||||
20250429,140900,109493030,4115,4110,4115,4110,94
|
||||
20250429,140800,109106685,4110,4110,4110,4110,150
|
||||
20250429,140700,108490185,4115,4115,4115,4115,0
|
||||
20250429,140600,108490185,4115,4115,4115,4115,0
|
||||
20250429,140500,108490185,4115,4115,4115,4115,0
|
||||
20250429,140400,108490185,4115,4115,4115,4115,0
|
||||
20250429,140300,108490185,4115,4115,4115,4115,0
|
||||
20250429,140200,108490185,4115,4115,4115,4115,0
|
||||
20250429,140100,108490185,4115,4115,4115,4115,62
|
||||
20250429,140000,108235055,4115,4115,4115,4115,129
|
||||
20250429,135900,107704220,4125,4115,4125,4115,25
|
||||
20250429,135800,107601105,4115,4120,4120,4115,100
|
||||
20250429,135700,107189595,4125,4125,4125,4125,0
|
||||
20250429,135600,107189595,4125,4125,4125,4125,0
|
||||
20250429,135500,107189595,4125,4125,4125,4125,0
|
||||
20250429,135400,107189595,4125,4125,4125,4125,0
|
||||
20250429,135300,107189595,4125,4125,4125,4125,0
|
||||
20250429,135200,107189595,4125,4125,4125,4125,0
|
||||
20250429,135100,107189595,4125,4125,4125,4125,0
|
||||
20250429,135000,107189595,4125,4120,4125,4120,75
|
||||
20250429,134900,106880590,4120,4120,4120,4120,0
|
||||
20250429,134800,106880590,4120,4125,4125,4120,52
|
||||
20250429,134700,106666170,4125,4125,4125,4125,0
|
||||
20250429,134600,106666170,4125,4125,4125,4125,0
|
||||
20250429,134500,106666170,4125,4125,4125,4125,0
|
||||
20250429,134400,106666170,4125,4125,4125,4125,0
|
||||
20250429,134300,106666170,4125,4125,4125,4125,0
|
||||
20250429,134200,106666170,4125,4120,4125,4120,451
|
||||
20250429,134100,104808045,4125,4120,4125,4120,104
|
||||
20250429,134000,104379555,4125,4125,4125,4125,0
|
||||
20250429,133900,104379555,4125,4125,4125,4125,0
|
||||
20250429,133800,104379555,4125,4125,4125,4125,0
|
||||
20250429,133700,104379555,4125,4125,4125,4125,15
|
||||
20250429,133600,104317680,4125,4125,4125,4125,0
|
||||
20250429,133500,104317680,4125,4125,4125,4125,0
|
||||
20250429,133400,104317680,4125,4125,4125,4125,0
|
||||
20250429,133300,104317680,4125,4125,4125,4125,0
|
||||
20250429,133200,104317680,4125,4125,4125,4125,0
|
||||
20250429,133100,104317680,4125,4120,4125,4120,11
|
||||
20250429,133000,104272355,4125,4125,4125,4125,0
|
||||
20250429,132900,104272355,4125,4125,4125,4125,36
|
||||
20250429,132800,104123855,4125,4125,4125,4125,0
|
||||
20250429,132700,104123855,4125,4120,4125,4120,176
|
||||
20250429,132600,103398730,4125,4125,4125,4125,0
|
||||
20250429,132500,103398730,4125,4125,4125,4125,0
|
||||
20250429,132400,103398730,4125,4125,4125,4125,5
|
||||
20250429,132300,103378105,4125,4125,4125,4125,0
|
||||
20250429,132200,103378105,4125,4125,4125,4125,0
|
||||
20250429,132100,103378105,4125,4125,4125,4125,0
|
||||
20250429,132000,103378105,4125,4125,4125,4125,0
|
||||
20250429,131900,103378105,4125,4125,4125,4125,0
|
||||
20250429,131800,103378105,4125,4125,4125,4125,0
|
||||
20250429,131700,103378105,4125,4125,4125,4125,0
|
||||
20250429,131600,103378105,4125,4120,4125,4120,173
|
||||
20250429,131500,102665340,4125,4125,4125,4125,0
|
||||
20250429,131400,102665340,4125,4115,4125,4115,2
|
||||
20250429,131300,102657100,4125,4125,4125,4125,0
|
||||
20250429,131200,102657100,4125,4125,4125,4125,18
|
||||
20250429,131100,102582850,4130,4130,4130,4130,0
|
||||
20250429,131000,102582850,4130,4130,4130,4130,1
|
||||
20250429,130900,102578720,4110,4120,4120,4110,880
|
||||
20250429,130800,98961905,4120,4120,4120,4120,0
|
||||
20250429,130700,98961905,4120,4120,4120,4120,1
|
||||
20250429,130600,98957785,4110,4110,4110,4110,195
|
||||
20250429,130500,98156335,4115,4120,4125,4115,168
|
||||
20250429,130400,97464175,4135,4135,4135,4135,0
|
||||
20250429,130300,97464175,4135,4135,4135,4135,0
|
||||
20250429,130200,97464175,4135,4135,4135,4135,0
|
||||
20250429,130100,97464175,4135,4135,4135,4135,0
|
||||
20250429,130000,97464175,4135,4135,4135,4135,0
|
||||
20250429,125900,97464175,4135,4135,4135,4135,0
|
||||
20250429,125800,97464175,4135,4135,4135,4135,0
|
||||
20250429,125700,97464175,4135,4135,4135,4135,0
|
||||
20250429,125600,97464175,4135,4130,4135,4130,322
|
||||
20250429,125500,96134310,4130,4130,4130,4130,0
|
||||
20250429,125400,96134310,4130,4120,4135,4110,1549
|
||||
20250429,125300,89765665,4135,4135,4135,4135,0
|
||||
20250429,125200,89765665,4135,4135,4135,4135,0
|
||||
20250429,125100,89765665,4135,4135,4135,4135,0
|
||||
20250429,125000,89765665,4135,4135,4135,4135,1
|
||||
20250429,124900,89761530,4120,4135,4135,4120,326
|
||||
20250429,124800,88416700,4135,4135,4135,4135,0
|
||||
20250429,124700,88416700,4135,4135,4135,4135,0
|
||||
20250429,124600,88416700,4135,4135,4135,4135,0
|
||||
20250429,124500,88416700,4135,4135,4135,4135,0
|
||||
20250429,124400,88416700,4135,4135,4135,4135,1
|
||||
20250429,124300,88412565,4135,4135,4135,4135,0
|
||||
20250429,124200,88412565,4135,4135,4135,4135,1
|
||||
20250429,124100,88408430,4120,4120,4120,4120,95
|
||||
20250429,124000,88017030,4135,4135,4135,4135,0
|
||||
20250429,123900,88017030,4135,4135,4135,4125,16
|
||||
20250429,123800,87950890,4135,4135,4135,4135,0
|
||||
20250429,123700,87950890,4135,4135,4135,4135,0
|
||||
20250429,123600,87950890,4135,4135,4135,4135,0
|
||||
20250429,123500,87950890,4135,4135,4135,4135,0
|
||||
20250429,123400,87950890,4135,4135,4135,4135,0
|
||||
20250429,123300,87950890,4135,4135,4135,4135,0
|
||||
20250429,123200,87950890,4135,4130,4135,4125,10
|
||||
20250429,123100,87909605,4125,4125,4125,4125,68
|
||||
20250429,123000,87629105,4135,4135,4135,4135,0
|
||||
20250429,122900,87629105,4135,4135,4135,4135,0
|
||||
20250429,122800,87629105,4135,4135,4135,4135,0
|
||||
20250429,122700,87629105,4135,4135,4135,4135,0
|
||||
20250429,122600,87629105,4135,4125,4135,4125,5
|
||||
20250429,122500,87608470,4135,4135,4135,4135,0
|
||||
20250429,122400,87608470,4135,4135,4135,4135,0
|
||||
20250429,122300,87608470,4135,4135,4135,4135,0
|
||||
20250429,122200,87608470,4135,4135,4135,4135,0
|
||||
20250429,122100,87608470,4135,4125,4135,4125,39
|
||||
20250429,122000,87447585,4135,4135,4135,4135,0
|
||||
20250429,121900,87447585,4135,4135,4135,4135,0
|
||||
20250429,121800,87447585,4135,4135,4135,4135,1
|
||||
20250429,121700,87443450,4120,4120,4120,4120,0
|
||||
20250429,121600,87443450,4120,4120,4120,4120,0
|
||||
20250429,121500,87443450,4120,4120,4120,4120,0
|
||||
20250429,121400,87443450,4120,4120,4120,4120,0
|
||||
20250429,121300,87443450,4120,4120,4120,4120,0
|
||||
20250429,121200,87443450,4120,4120,4120,4120,0
|
||||
20250429,121100,87443450,4120,4120,4120,4120,0
|
||||
20250429,121000,87443450,4120,4120,4120,4120,15
|
||||
20250429,120900,87381650,4140,4140,4140,4140,19
|
||||
20250429,120800,87302990,4120,4120,4120,4120,0
|
||||
20250429,120700,87302990,4120,4120,4120,4120,0
|
||||
20250429,120600,87302990,4120,4120,4120,4120,0
|
||||
20250429,120500,87302990,4120,4125,4125,4120,65
|
||||
20250429,120400,87034920,4130,4130,4130,4130,135
|
||||
20250429,120300,86477370,4130,4130,4130,4130,0
|
||||
20250429,120200,86477370,4130,4130,4130,4130,0
|
||||
20250429,120100,86477370,4130,4130,4130,4130,12
|
||||
20250429,120000,86427810,4140,4140,4140,4140,0
|
||||
20250429,115900,86427810,4140,4140,4140,4140,0
|
||||
20250429,115800,86427810,4140,4140,4140,4140,0
|
||||
20250429,115700,86427810,4140,4140,4140,4140,0
|
||||
20250429,115600,86427810,4140,4140,4140,4140,0
|
||||
20250429,115500,86427810,4140,4130,4140,4130,23
|
||||
20250429,115400,86332600,4140,4140,4140,4140,0
|
||||
20250429,115300,86332600,4140,4140,4140,4140,0
|
||||
20250429,115200,86332600,4140,4140,4140,4140,0
|
||||
20250429,115100,86332600,4140,4140,4140,4140,0
|
||||
20250429,115000,86332600,4140,4140,4140,4140,0
|
||||
20250429,114900,86332600,4140,4140,4140,4140,0
|
||||
20250429,114800,86332600,4140,4135,4140,4135,41
|
||||
20250429,114700,86163060,4140,4140,4140,4140,0
|
||||
20250429,114600,86163060,4140,4140,4140,4140,0
|
||||
20250429,114500,86163060,4140,4140,4140,4140,0
|
||||
20250429,114400,86163060,4140,4135,4140,4135,31
|
||||
20250429,114300,86034870,4140,4140,4140,4140,0
|
||||
20250429,114200,86034870,4140,4140,4140,4140,5
|
||||
20250429,114100,86014170,4140,4140,4140,4140,0
|
||||
20250429,114000,86014170,4140,4140,4140,4140,0
|
||||
20250429,113900,86014170,4140,4140,4140,4140,0
|
||||
20250429,113800,86014170,4140,4140,4140,4140,0
|
||||
20250429,113700,86014170,4140,4140,4140,4140,0
|
||||
20250429,113600,86014170,4140,4130,4140,4130,320
|
||||
20250429,113500,84692560,4145,4145,4145,4145,0
|
||||
20250429,113400,84692560,4145,4145,4145,4145,0
|
||||
20250429,113300,84692560,4145,4145,4145,4145,0
|
||||
20250429,113200,84692560,4145,4115,4145,4115,1904
|
||||
20250429,113100,76847035,4120,4120,4120,4120,0
|
||||
20250429,113000,76847035,4120,4120,4120,4120,15
|
||||
20250429,112900,76785235,4120,4120,4120,4120,0
|
||||
20250429,112800,76785235,4120,4120,4120,4120,0
|
||||
20250429,112700,76785235,4120,4115,4120,4115,652
|
||||
20250429,112600,74102245,4120,4115,4120,4115,508
|
||||
20250429,112500,72011785,4120,4120,4120,4120,2
|
||||
20250429,112400,72003545,4115,4115,4115,4115,1
|
||||
20250429,112300,71999430,4120,4120,4120,4120,0
|
||||
20250429,112200,71999430,4120,4120,4120,4120,0
|
||||
20250429,112100,71999430,4120,4120,4120,4120,0
|
||||
20250429,112000,71999430,4120,4120,4120,4120,1064
|
||||
20250429,111900,67615750,4125,4125,4125,4125,0
|
||||
20250429,111800,67615750,4125,4125,4125,4125,0
|
||||
20250429,111700,67615750,4125,4120,4125,4120,133
|
||||
20250429,111600,67067785,4125,4125,4125,4125,0
|
||||
20250429,111500,67067785,4125,4125,4125,4125,0
|
||||
20250429,111400,67067785,4125,4125,4125,4125,0
|
||||
20250429,111300,67067785,4125,4125,4125,4125,0
|
||||
20250429,111200,67067785,4125,4125,4125,4125,0
|
||||
20250429,111100,67067785,4125,4125,4125,4125,0
|
||||
20250429,111000,67067785,4125,4125,4125,4125,0
|
||||
20250429,110900,67067785,4125,4125,4125,4125,0
|
||||
20250429,110800,67067785,4125,4125,4125,4125,1
|
||||
20250429,110700,67063660,4120,4125,4125,4120,143
|
||||
20250429,110600,66474345,4125,4125,4125,4125,0
|
||||
20250429,110500,66474345,4125,4125,4125,4125,0
|
||||
20250429,110400,66474345,4125,4125,4125,4125,0
|
||||
20250429,110300,66474345,4125,4125,4125,4125,0
|
||||
20250429,110200,66474345,4125,4125,4125,4125,0
|
||||
20250429,110100,66474345,4125,4120,4125,4120,47
|
||||
20250429,110000,66280700,4125,4125,4125,4125,0
|
||||
20250429,105900,66280700,4125,4125,4125,4125,0
|
||||
20250429,105800,66280700,4125,4125,4125,4125,0
|
||||
20250429,105700,66280700,4125,4125,4125,4125,0
|
||||
20250429,105600,66280700,4125,4125,4125,4125,1
|
||||
20250429,105500,66276575,4120,4120,4120,4120,0
|
||||
20250429,105400,66276575,4120,4120,4120,4120,41
|
||||
20250429,105300,66107655,4125,4125,4125,4125,0
|
||||
20250429,105200,66107655,4125,4125,4125,4125,0
|
||||
20250429,105100,66107655,4125,4125,4125,4125,0
|
||||
20250429,105000,66107655,4125,4125,4125,4125,0
|
||||
20250429,104900,66107655,4125,4125,4125,4125,1
|
||||
20250429,104800,66103530,4115,4120,4120,4115,122
|
||||
20250429,104700,65601140,4125,4125,4125,4125,0
|
||||
20250429,104600,65601140,4125,4125,4125,4125,0
|
||||
20250429,104500,65601140,4125,4125,4125,4125,8
|
||||
20250429,104400,65568140,4125,4125,4125,4125,0
|
||||
20250429,104300,65568140,4125,4125,4125,4125,0
|
||||
20250429,104200,65568140,4125,4125,4125,4125,0
|
||||
20250429,104100,65568140,4125,4125,4125,4125,0
|
||||
20250429,104000,65568140,4125,4125,4125,4125,0
|
||||
20250429,103900,65568140,4125,4125,4125,4125,1
|
||||
20250429,103800,65564015,4120,4120,4120,4120,1
|
||||
20250429,103700,65559895,4125,4125,4125,4125,0
|
||||
20250429,103600,65559895,4125,4125,4125,4125,0
|
||||
20250429,103500,65559895,4125,4125,4125,4125,0
|
||||
20250429,103400,65559895,4125,4125,4125,4125,0
|
||||
20250429,103300,65559895,4125,4115,4125,4110,177
|
||||
20250429,103200,64831190,4120,4120,4120,4115,102
|
||||
20250429,103100,64411450,4125,4125,4125,4120,1168
|
||||
20250429,103000,59599070,4130,4130,4130,4130,12
|
||||
20250429,102900,59549510,4135,4135,4135,4135,0
|
||||
20250429,102800,59549510,4135,4130,4135,4130,63
|
||||
20250429,102700,59289315,4135,4135,4135,4135,0
|
||||
20250429,102600,59289315,4135,4135,4135,4135,0
|
||||
20250429,102500,59289315,4135,4135,4135,4135,0
|
||||
20250429,102400,59289315,4135,4130,4135,4130,71
|
||||
20250429,102300,58996080,4135,4145,4145,4135,68
|
||||
20250429,102200,58714890,4145,4145,4145,4145,33
|
||||
20250429,102100,58578105,4145,4145,4145,4145,0
|
||||
20250429,102000,58578105,4145,4145,4145,4145,0
|
||||
20250429,101900,58578105,4145,4145,4145,4145,0
|
||||
20250429,101800,58578105,4145,4145,4145,4145,6
|
||||
20250429,101700,58553235,4145,4145,4145,4145,0
|
||||
20250429,101600,58553235,4145,4145,4145,4145,1
|
||||
20250429,101500,58549090,4140,4140,4140,4140,29
|
||||
20250429,101400,58429030,4145,4145,4145,4145,0
|
||||
20250429,101300,58429030,4145,4145,4145,4145,0
|
||||
20250429,101200,58429030,4145,4145,4145,4145,0
|
||||
20250429,101100,58429030,4145,4130,4145,4130,330
|
||||
20250429,101000,57065800,4145,4145,4145,4145,1
|
||||
20250429,100900,57061655,4145,4145,4145,4145,0
|
||||
20250429,100800,57061655,4145,4145,4145,4145,0
|
||||
20250429,100700,57061655,4145,4145,4145,4145,0
|
||||
20250429,100600,57061655,4145,4135,4145,4135,71
|
||||
20250429,100500,56768060,4135,4145,4145,4130,662
|
||||
20250429,100400,54033700,4145,4145,4145,4140,54
|
||||
20250429,100300,53809960,4145,4145,4145,4145,0
|
||||
20250429,100200,53809960,4145,4145,4145,4145,0
|
||||
20250429,100100,53809960,4145,4145,4145,4145,50
|
||||
20250429,100000,53602710,4145,4145,4145,4145,39
|
||||
20250429,095900,53441055,4145,4145,4145,4145,0
|
||||
20250429,095800,53441055,4145,4145,4145,4145,0
|
||||
20250429,095700,53441055,4145,4145,4145,4145,1
|
||||
20250429,095600,53436910,4145,4145,4145,4145,36
|
||||
20250429,095500,53287690,4145,4145,4145,4145,2
|
||||
20250429,095400,53279400,4140,4140,4140,4140,1
|
||||
20250429,095300,53275260,4145,4145,4145,4145,0
|
||||
20250429,095200,53275260,4145,4145,4145,4145,0
|
||||
20250429,095100,53275260,4145,4145,4145,4145,0
|
||||
20250429,095000,53275260,4145,4145,4145,4145,0
|
||||
20250429,094900,53275260,4145,4145,4145,4145,621
|
||||
20250429,094800,50701215,4145,4135,4145,4135,3000
|
||||
20250429,094700,38291125,4135,4135,4135,4135,0
|
||||
20250429,094600,38291125,4135,4135,4135,4135,0
|
||||
20250429,094500,38291125,4135,4135,4135,4135,0
|
||||
20250429,094400,38291125,4135,4130,4135,4130,39
|
||||
20250429,094300,38129865,4130,4130,4130,4130,1
|
||||
20250429,094200,38125735,4125,4125,4125,4125,0
|
||||
20250429,094100,38125735,4125,4100,4125,4100,535
|
||||
20250429,094000,35929710,4100,4115,4115,4100,705
|
||||
20250429,093900,33038580,4140,4140,4140,4140,0
|
||||
20250429,093800,33038580,4140,4140,4140,4140,0
|
||||
20250429,093700,33038580,4140,4120,4140,4120,100
|
||||
20250429,093600,32626560,4140,4140,4140,4140,1240
|
||||
20250429,093500,27492960,4140,4140,4140,4125,65
|
||||
20250429,093400,27223980,4120,4120,4120,4120,0
|
||||
20250429,093300,27223980,4120,4110,4120,4110,2939
|
||||
20250429,093200,15135805,4110,4110,4110,4110,0
|
||||
20250429,093100,15135805,4110,4110,4110,4110,14
|
||||
20250429,093000,15078265,4115,4115,4115,4115,0
|
||||
20250429,092900,15078265,4115,4115,4115,4115,0
|
||||
20250429,092800,15078265,4115,4115,4115,4115,200
|
||||
20250429,092700,14255265,4115,4115,4115,4115,0
|
||||
20250429,092600,14255265,4115,4115,4115,4115,104
|
||||
20250429,092500,13827305,4115,4115,4115,4115,84
|
||||
20250429,092400,13481645,4115,4115,4115,4115,0
|
||||
20250429,092300,13481645,4115,4115,4115,4115,0
|
||||
20250429,092200,13481645,4115,4115,4115,4115,0
|
||||
20250429,092100,13481645,4115,4115,4115,4115,0
|
||||
20250429,092000,13481645,4115,4115,4115,4115,1
|
||||
20250429,091900,13477530,4110,4110,4110,4110,351
|
||||
20250429,091800,12034920,4110,4110,4110,4110,1
|
||||
20250429,091700,12030810,4105,4105,4105,4105,0
|
||||
20250429,091600,12030810,4105,4105,4105,4105,835
|
||||
20250429,091500,8603135,4105,4105,4105,4105,0
|
||||
20250429,091400,8603135,4105,4105,4105,4105,0
|
||||
20250429,091300,8603135,4105,4105,4105,4105,1
|
||||
20250429,091200,8599030,4095,4095,4095,4095,0
|
||||
20250429,091100,8599030,4095,4095,4095,4095,0
|
||||
20250429,091000,8599030,4095,4095,4095,4095,760
|
||||
20250429,090900,5486830,4095,4095,4095,4095,0
|
||||
20250429,090800,5486830,4095,4095,4095,4095,78
|
||||
20250429,090700,5167420,4095,4070,4095,4070,51
|
||||
20250429,090600,4959825,4095,4095,4095,4095,1
|
||||
20250429,090500,4955730,4090,4090,4090,4090,0
|
||||
20250429,090400,4955730,4090,4100,4100,4090,201
|
||||
20250429,090300,4133400,4125,4125,4125,4120,61
|
||||
20250429,090200,3881825,4100,4100,4100,4100,24
|
||||
20250429,090100,3783425,4140,4140,4140,4140,0
|
||||
20250429,090000,3783425,4140,4045,4150,4045,928
|
||||
|
Reference in New Issue
Block a user