Update 2025-04-29 2740 candle_min
This commit is contained in:
619
052460/min/candle-20250429.csv
Normal file
619
052460/min/candle-20250429.csv
Normal file
@@ -0,0 +1,619 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,191700,81321940,2275,2275,2275,2275,1009
|
||||
20250429,191600,81321940,2275,2275,2275,2275,0
|
||||
20250429,191500,81321940,2275,2275,2275,2275,0
|
||||
20250429,191400,81321940,2275,2275,2275,2275,0
|
||||
20250429,191300,81321940,2275,2275,2275,2275,0
|
||||
20250429,191200,81321940,2275,2275,2275,2275,0
|
||||
20250429,191100,81321940,2275,2275,2275,2275,0
|
||||
20250429,191000,81321940,2275,2275,2275,2275,0
|
||||
20250429,190900,81321940,2275,2275,2275,2275,0
|
||||
20250429,190800,81321940,2275,2275,2275,2275,0
|
||||
20250429,190700,81321940,2275,2275,2275,2275,0
|
||||
20250429,190600,81321940,2275,2275,2275,2275,0
|
||||
20250429,190500,81321940,2275,2275,2275,2275,0
|
||||
20250429,190400,81321940,2275,2275,2275,2275,0
|
||||
20250429,190300,81321940,2275,2275,2275,2275,0
|
||||
20250429,190200,81321940,2275,2275,2275,2275,0
|
||||
20250429,190100,81321940,2275,2275,2275,2275,0
|
||||
20250429,190000,81321940,2275,2275,2275,2275,0
|
||||
20250429,185900,81321940,2275,2275,2275,2275,0
|
||||
20250429,185800,81321940,2275,2275,2275,2275,0
|
||||
20250429,185700,81321940,2275,2275,2275,2275,0
|
||||
20250429,185600,81321940,2275,2275,2275,2275,0
|
||||
20250429,185500,81321940,2275,2275,2275,2275,0
|
||||
20250429,185400,81321940,2275,2275,2275,2275,0
|
||||
20250429,185300,81321940,2275,2275,2275,2275,0
|
||||
20250429,185200,81321940,2275,2275,2275,2275,0
|
||||
20250429,185100,81321940,2275,2275,2275,2275,0
|
||||
20250429,185000,81321940,2275,2275,2275,2275,0
|
||||
20250429,184900,81321940,2275,2275,2275,2275,0
|
||||
20250429,184800,81321940,2275,2275,2275,2275,0
|
||||
20250429,184700,81321940,2275,2275,2275,2275,1009
|
||||
20250429,184600,81321940,2275,2275,2275,2275,0
|
||||
20250429,184500,81321940,2275,2275,2275,2275,0
|
||||
20250429,184400,81321940,2275,2275,2275,2275,0
|
||||
20250429,184300,81321940,2275,2275,2275,2275,0
|
||||
20250429,184200,81321940,2275,2275,2275,2275,0
|
||||
20250429,184100,81321940,2275,2275,2275,2275,0
|
||||
20250429,184000,81321940,2275,2275,2275,2275,0
|
||||
20250429,183900,81321940,2275,2275,2275,2275,0
|
||||
20250429,183800,81321940,2275,2275,2275,2275,0
|
||||
20250429,183700,81321940,2275,2275,2275,2275,0
|
||||
20250429,183600,81321940,2275,2275,2275,2275,0
|
||||
20250429,183500,81321940,2275,2275,2275,2275,0
|
||||
20250429,183400,81321940,2275,2275,2275,2275,0
|
||||
20250429,183300,81321940,2275,2275,2275,2275,0
|
||||
20250429,183200,81321940,2275,2275,2275,2275,0
|
||||
20250429,183100,81321940,2275,2275,2275,2275,0
|
||||
20250429,183000,81321940,2275,2275,2275,2275,0
|
||||
20250429,182900,81321940,2275,2275,2275,2275,0
|
||||
20250429,182800,81321940,2275,2275,2275,2275,0
|
||||
20250429,182700,81321940,2275,2275,2275,2275,0
|
||||
20250429,182600,81321940,2275,2275,2275,2275,0
|
||||
20250429,182500,81321940,2275,2275,2275,2275,0
|
||||
20250429,182400,81321940,2275,2275,2275,2275,0
|
||||
20250429,182300,81321940,2275,2275,2275,2275,0
|
||||
20250429,182200,81321940,2275,2275,2275,2275,0
|
||||
20250429,182100,81321940,2275,2275,2275,2275,0
|
||||
20250429,182000,81321940,2275,2275,2275,2275,0
|
||||
20250429,181900,81321940,2275,2275,2275,2275,0
|
||||
20250429,181800,81321940,2275,2275,2275,2275,0
|
||||
20250429,181700,81321940,2275,2275,2275,2275,1009
|
||||
20250429,181600,81321940,2275,2275,2275,2275,0
|
||||
20250429,181500,81321940,2275,2275,2275,2275,0
|
||||
20250429,181400,81321940,2275,2275,2275,2275,0
|
||||
20250429,181300,81321940,2275,2275,2275,2275,0
|
||||
20250429,181200,81321940,2275,2275,2275,2275,0
|
||||
20250429,181100,81321940,2275,2275,2275,2275,0
|
||||
20250429,181000,81321940,2275,2275,2275,2275,0
|
||||
20250429,180900,81321940,2275,2275,2275,2275,0
|
||||
20250429,180800,81321940,2275,2275,2275,2275,0
|
||||
20250429,180700,81321940,2275,2275,2275,2275,0
|
||||
20250429,180600,81321940,2275,2275,2275,2275,0
|
||||
20250429,180500,81321940,2275,2275,2275,2275,0
|
||||
20250429,180400,81321940,2275,2275,2275,2275,0
|
||||
20250429,180300,81321940,2275,2275,2275,2275,0
|
||||
20250429,180200,81321940,2275,2275,2275,2275,0
|
||||
20250429,180100,81321940,2275,2275,2275,2275,0
|
||||
20250429,180000,81321940,2275,2275,2275,2275,0
|
||||
20250429,175900,81321940,2275,2275,2275,2275,0
|
||||
20250429,175800,81321940,2275,2275,2275,2275,0
|
||||
20250429,175700,81321940,2275,2275,2275,2275,0
|
||||
20250429,175600,81321940,2275,2275,2275,2275,0
|
||||
20250429,175500,81321940,2275,2275,2275,2275,0
|
||||
20250429,175400,81321940,2275,2275,2275,2275,0
|
||||
20250429,175300,81321940,2275,2275,2275,2275,0
|
||||
20250429,175200,81321940,2275,2275,2275,2275,0
|
||||
20250429,175100,81321940,2275,2275,2275,2275,0
|
||||
20250429,175000,81321940,2275,2275,2275,2275,0
|
||||
20250429,174900,81321940,2275,2275,2275,2275,0
|
||||
20250429,174800,81321940,2275,2275,2275,2275,0
|
||||
20250429,174700,81321940,2275,2275,2275,2275,1009
|
||||
20250429,174600,81321940,2275,2275,2275,2275,0
|
||||
20250429,174500,81321940,2275,2275,2275,2275,0
|
||||
20250429,174400,81321940,2275,2275,2275,2275,0
|
||||
20250429,174300,81321940,2275,2275,2275,2275,0
|
||||
20250429,174200,81321940,2275,2275,2275,2275,0
|
||||
20250429,174100,81321940,2275,2275,2275,2275,0
|
||||
20250429,174000,81321940,2275,2275,2275,2275,0
|
||||
20250429,173900,81321940,2275,2275,2275,2275,0
|
||||
20250429,173800,81321940,2275,2275,2275,2275,0
|
||||
20250429,173700,81321940,2275,2275,2275,2275,0
|
||||
20250429,173600,81321940,2275,2275,2275,2275,0
|
||||
20250429,173500,81321940,2275,2275,2275,2275,0
|
||||
20250429,173400,81321940,2275,2275,2275,2275,0
|
||||
20250429,173300,81321940,2275,2275,2275,2275,0
|
||||
20250429,173200,81321940,2275,2275,2275,2275,0
|
||||
20250429,173100,81321940,2275,2275,2275,2275,0
|
||||
20250429,173000,81321940,2275,2275,2275,2275,0
|
||||
20250429,172900,81321940,2275,2275,2275,2275,0
|
||||
20250429,172800,81321940,2275,2275,2275,2275,0
|
||||
20250429,172700,81321940,2275,2275,2275,2275,0
|
||||
20250429,172600,81321940,2275,2275,2275,2275,0
|
||||
20250429,172500,81321940,2275,2275,2275,2275,0
|
||||
20250429,172400,81321940,2275,2275,2275,2275,0
|
||||
20250429,172300,81321940,2275,2275,2275,2275,0
|
||||
20250429,172200,81321940,2275,2275,2275,2275,0
|
||||
20250429,172100,81321940,2275,2275,2275,2275,0
|
||||
20250429,172000,81321940,2275,2275,2275,2275,0
|
||||
20250429,171900,81321940,2275,2275,2275,2275,0
|
||||
20250429,171800,81321940,2275,2275,2275,2275,0
|
||||
20250429,171700,81321940,2275,2275,2275,2275,1009
|
||||
20250429,171600,81321940,2275,2275,2275,2275,0
|
||||
20250429,171500,81321940,2275,2275,2275,2275,0
|
||||
20250429,171400,81321940,2275,2275,2275,2275,0
|
||||
20250429,171300,81321940,2275,2275,2275,2275,0
|
||||
20250429,171200,81321940,2275,2275,2275,2275,0
|
||||
20250429,171100,81321940,2275,2275,2275,2275,0
|
||||
20250429,171000,81321940,2275,2275,2275,2275,0
|
||||
20250429,170900,81321940,2275,2275,2275,2275,0
|
||||
20250429,170800,81321940,2275,2275,2275,2275,0
|
||||
20250429,170700,81321940,2275,2275,2275,2275,0
|
||||
20250429,170600,81321940,2275,2275,2275,2275,0
|
||||
20250429,170500,81321940,2275,2275,2275,2275,0
|
||||
20250429,170400,81321940,2275,2275,2275,2275,0
|
||||
20250429,170300,81321940,2275,2275,2275,2275,0
|
||||
20250429,170200,81321940,2275,2275,2275,2275,0
|
||||
20250429,170100,81321940,2275,2275,2275,2275,0
|
||||
20250429,170000,81321940,2275,2275,2275,2275,0
|
||||
20250429,165900,81321940,2275,2275,2275,2275,0
|
||||
20250429,165800,81321940,2275,2275,2275,2275,0
|
||||
20250429,165700,81321940,2275,2275,2275,2275,0
|
||||
20250429,165600,81321940,2275,2275,2275,2275,0
|
||||
20250429,165500,81321940,2275,2275,2275,2275,0
|
||||
20250429,165400,81321940,2275,2275,2275,2275,0
|
||||
20250429,165300,81321940,2275,2275,2275,2275,0
|
||||
20250429,165200,81321940,2275,2275,2275,2275,0
|
||||
20250429,165100,81321940,2275,2275,2275,2275,0
|
||||
20250429,165000,81321940,2275,2275,2275,2275,0
|
||||
20250429,164900,81321940,2275,2275,2275,2275,0
|
||||
20250429,164800,81321940,2275,2275,2275,2275,0
|
||||
20250429,164700,81321940,2275,2275,2275,2275,1009
|
||||
20250429,164600,81321940,2275,2275,2275,2275,0
|
||||
20250429,164500,81321940,2275,2275,2275,2275,0
|
||||
20250429,164400,81321940,2275,2275,2275,2275,0
|
||||
20250429,164300,81321940,2275,2275,2275,2275,0
|
||||
20250429,164200,81321940,2275,2275,2275,2275,0
|
||||
20250429,164100,81321940,2275,2275,2275,2275,0
|
||||
20250429,164000,81321940,2275,2275,2275,2275,0
|
||||
20250429,163900,81321940,2275,2275,2275,2275,0
|
||||
20250429,163800,81321940,2275,2275,2275,2275,0
|
||||
20250429,163700,81321940,2275,2275,2275,2275,0
|
||||
20250429,163600,81321940,2275,2275,2275,2275,0
|
||||
20250429,163500,81321940,2275,2275,2275,2275,0
|
||||
20250429,163400,81321940,2275,2275,2275,2275,0
|
||||
20250429,163300,81321940,2275,2275,2275,2275,0
|
||||
20250429,163200,81321940,2275,2275,2275,2275,0
|
||||
20250429,163100,81321940,2275,2275,2275,2275,0
|
||||
20250429,163000,81321940,2275,2275,2275,2275,0
|
||||
20250429,162900,81321940,2275,2275,2275,2275,0
|
||||
20250429,162800,81321940,2275,2275,2275,2275,0
|
||||
20250429,162700,81321940,2275,2275,2275,2275,0
|
||||
20250429,162600,81321940,2275,2275,2275,2275,0
|
||||
20250429,162500,81321940,2275,2275,2275,2275,0
|
||||
20250429,162400,81321940,2275,2275,2275,2275,0
|
||||
20250429,162300,81321940,2275,2275,2275,2275,0
|
||||
20250429,162200,81321940,2275,2275,2275,2275,0
|
||||
20250429,162100,81321940,2275,2275,2275,2275,0
|
||||
20250429,162000,81321940,2275,2275,2275,2275,0
|
||||
20250429,161900,81321940,2275,2275,2275,2275,0
|
||||
20250429,161800,81321940,2275,2275,2275,2275,0
|
||||
20250429,161700,81321940,2275,2275,2275,2275,1009
|
||||
20250429,161600,81321940,2275,2275,2275,2275,0
|
||||
20250429,161500,81321940,2275,2275,2275,2275,0
|
||||
20250429,161400,81321940,2275,2275,2275,2275,0
|
||||
20250429,161300,81321940,2275,2275,2275,2275,0
|
||||
20250429,161200,81321940,2275,2275,2275,2275,0
|
||||
20250429,161100,81321940,2275,2275,2275,2275,0
|
||||
20250429,161000,81321940,2275,2275,2275,2275,0
|
||||
20250429,160900,81321940,2275,2275,2275,2275,0
|
||||
20250429,160800,81321940,2275,2275,2275,2275,0
|
||||
20250429,160700,81321940,2275,2275,2275,2275,0
|
||||
20250429,160600,81321940,2275,2275,2275,2275,0
|
||||
20250429,160500,81321940,2275,2275,2275,2275,0
|
||||
20250429,160400,81321940,2275,2275,2275,2275,0
|
||||
20250429,160300,81321940,2275,2275,2275,2275,0
|
||||
20250429,160200,81321940,2275,2275,2275,2275,0
|
||||
20250429,160100,81321940,2275,2275,2275,2275,0
|
||||
20250429,160000,81321940,2275,2275,2275,2275,0
|
||||
20250429,155900,81321940,2275,2275,2275,2275,0
|
||||
20250429,155800,81321940,2275,2275,2275,2275,0
|
||||
20250429,155700,81321940,2275,2275,2275,2275,0
|
||||
20250429,155600,81321940,2275,2275,2275,2275,0
|
||||
20250429,155500,81321940,2275,2275,2275,2275,0
|
||||
20250429,155400,81321940,2275,2275,2275,2275,0
|
||||
20250429,155300,81321940,2275,2275,2275,2275,0
|
||||
20250429,155200,81321940,2275,2275,2275,2275,0
|
||||
20250429,155100,81321940,2275,2275,2275,2275,0
|
||||
20250429,155000,81321940,2275,2275,2275,2275,0
|
||||
20250429,154900,81321940,2275,2275,2275,2275,0
|
||||
20250429,154800,81321940,2275,2275,2275,2275,0
|
||||
20250429,154700,81321940,2275,2275,2275,2275,1009
|
||||
20250429,154600,81321940,2275,2275,2275,2275,0
|
||||
20250429,154500,81321940,2275,2275,2275,2275,0
|
||||
20250429,154400,81321940,2275,2275,2275,2275,0
|
||||
20250429,154300,81321940,2275,2275,2275,2275,0
|
||||
20250429,154200,81321940,2275,2275,2275,2275,0
|
||||
20250429,154100,81321940,2275,2275,2275,2275,0
|
||||
20250429,154000,81321940,2275,2275,2275,2275,0
|
||||
20250429,153900,81321940,2275,2275,2275,2275,0
|
||||
20250429,153800,81321940,2275,2275,2275,2275,0
|
||||
20250429,153700,81321940,2275,2275,2275,2275,0
|
||||
20250429,153600,81321940,2275,2275,2275,2275,0
|
||||
20250429,153500,81321940,2275,2275,2275,2275,0
|
||||
20250429,153400,81321940,2275,2275,2275,2275,0
|
||||
20250429,153300,81321940,2275,2275,2275,2275,0
|
||||
20250429,153200,81321940,2275,2275,2275,2275,0
|
||||
20250429,153100,81321940,2275,2275,2275,2275,0
|
||||
20250429,153000,81321940,2275,2275,2275,2275,1009
|
||||
20250429,152900,79026465,2285,2285,2285,2285,0
|
||||
20250429,152800,79026465,2285,2285,2285,2285,0
|
||||
20250429,152700,79026465,2285,2285,2285,2285,0
|
||||
20250429,152600,79026465,2285,2285,2285,2285,0
|
||||
20250429,152500,79026465,2285,2285,2285,2285,0
|
||||
20250429,152400,79026465,2285,2285,2285,2285,0
|
||||
20250429,152300,79026465,2285,2285,2285,2285,0
|
||||
20250429,152200,79026465,2285,2285,2285,2285,0
|
||||
20250429,152100,79026465,2285,2285,2285,2285,0
|
||||
20250429,152000,79026465,2285,2285,2285,2285,0
|
||||
20250429,151900,79026465,2285,2285,2285,2285,0
|
||||
20250429,151800,79026465,2285,2280,2285,2280,50
|
||||
20250429,151700,78912305,2265,2275,2275,2265,1000
|
||||
20250429,151600,76644015,2285,2285,2285,2285,48
|
||||
20250429,151500,76534335,2285,2285,2285,2285,0
|
||||
20250429,151400,76534335,2285,2285,2285,2285,0
|
||||
20250429,151300,76534335,2285,2275,2285,2275,50
|
||||
20250429,151200,76420230,2270,2270,2270,2270,18
|
||||
20250429,151100,76379370,2270,2270,2270,2270,200
|
||||
20250429,151000,75925370,2270,2270,2270,2270,1
|
||||
20250429,150900,75923100,2270,2270,2270,2270,6
|
||||
20250429,150800,75909480,2285,2285,2285,2285,0
|
||||
20250429,150700,75909480,2285,2285,2285,2285,0
|
||||
20250429,150600,75909480,2285,2285,2285,2285,0
|
||||
20250429,150500,75909480,2285,2285,2285,2285,0
|
||||
20250429,150400,75909480,2285,2285,2285,2285,0
|
||||
20250429,150300,75909480,2285,2285,2285,2285,0
|
||||
20250429,150200,75909480,2285,2285,2285,2285,0
|
||||
20250429,150100,75909480,2285,2285,2285,2285,0
|
||||
20250429,150000,75909480,2285,2285,2285,2285,0
|
||||
20250429,145900,75909480,2285,2285,2285,2285,0
|
||||
20250429,145800,75909480,2285,2285,2285,2285,1
|
||||
20250429,145700,75907195,2270,2270,2270,2270,191
|
||||
20250429,145600,75473625,2270,2270,2270,2270,90
|
||||
20250429,145500,75269325,2270,2270,2270,2270,401
|
||||
20250429,145400,74359055,2267,2267,2267,2267,0
|
||||
20250429,145300,74359055,2267,2267,2267,2267,450
|
||||
20250429,145200,73338905,2265,2280,2280,2265,1131
|
||||
20250429,145100,70776710,2280,2280,2280,2280,0
|
||||
20250429,145000,70776710,2280,2280,2280,2280,1
|
||||
20250429,144900,70774430,2260,2265,2265,2260,1100
|
||||
20250429,144800,68283330,2285,2265,2285,2265,420
|
||||
20250429,144700,67327660,2270,2290,2290,2265,10241
|
||||
20250429,144600,44056555,2290,2290,2290,2290,0
|
||||
20250429,144500,44056555,2290,2290,2290,2290,0
|
||||
20250429,144400,44056555,2290,2290,2290,2290,0
|
||||
20250429,144300,44056555,2290,2290,2290,2290,22
|
||||
20250429,144200,44006175,2300,2300,2300,2300,0
|
||||
20250429,144100,44006175,2300,2300,2300,2300,0
|
||||
20250429,144000,44006175,2300,2300,2300,2300,0
|
||||
20250429,143900,44006175,2300,2300,2300,2300,0
|
||||
20250429,143800,44006175,2300,2300,2300,2300,0
|
||||
20250429,143700,44006175,2300,2300,2300,2300,0
|
||||
20250429,143600,44006175,2300,2300,2300,2300,0
|
||||
20250429,143500,44006175,2300,2300,2300,2300,0
|
||||
20250429,143400,44006175,2300,2295,2300,2295,4
|
||||
20250429,143300,43996980,2285,2285,2285,2285,0
|
||||
20250429,143200,43996980,2285,2280,2285,2280,2
|
||||
20250429,143100,43992415,2300,2300,2300,2300,0
|
||||
20250429,143000,43992415,2300,2300,2300,2300,12
|
||||
20250429,142900,43964815,2295,2295,2295,2295,0
|
||||
20250429,142800,43964815,2295,2295,2295,2295,0
|
||||
20250429,142700,43964815,2295,2295,2295,2295,22
|
||||
20250429,142600,43914325,2295,2295,2295,2295,0
|
||||
20250429,142500,43914325,2295,2295,2295,2295,0
|
||||
20250429,142400,43914325,2295,2295,2295,2295,0
|
||||
20250429,142300,43914325,2295,2295,2295,2295,106
|
||||
20250429,142200,43671055,2295,2295,2295,2295,0
|
||||
20250429,142100,43671055,2295,2295,2295,2295,0
|
||||
20250429,142000,43671055,2295,2295,2295,2295,0
|
||||
20250429,141900,43671055,2295,2295,2295,2295,0
|
||||
20250429,141800,43671055,2295,2295,2295,2295,22
|
||||
20250429,141700,43620565,2295,2295,2295,2295,0
|
||||
20250429,141600,43620565,2295,2295,2295,2295,0
|
||||
20250429,141500,43620565,2295,2295,2295,2295,0
|
||||
20250429,141400,43620565,2295,2295,2295,2295,0
|
||||
20250429,141300,43620565,2295,2295,2295,2295,21
|
||||
20250429,141200,43572370,2290,2290,2290,2290,186
|
||||
20250429,141100,43146430,2290,2290,2290,2290,0
|
||||
20250429,141000,43146430,2290,2290,2290,2290,13
|
||||
20250429,140900,43116660,2290,2290,2290,2290,26
|
||||
20250429,140800,43057120,2290,2290,2290,2290,0
|
||||
20250429,140700,43057120,2290,2280,2290,2280,3
|
||||
20250429,140600,43050270,2280,2280,2280,2280,0
|
||||
20250429,140500,43050270,2280,2280,2280,2280,0
|
||||
20250429,140400,43050270,2280,2280,2280,2280,0
|
||||
20250429,140300,43050270,2280,2280,2280,2280,0
|
||||
20250429,140200,43050270,2280,2280,2280,2280,0
|
||||
20250429,140100,43050270,2280,2280,2280,2280,0
|
||||
20250429,140000,43050270,2280,2280,2280,2280,0
|
||||
20250429,135900,43050270,2280,2280,2280,2280,0
|
||||
20250429,135800,43050270,2280,2280,2280,2280,0
|
||||
20250429,135700,43050270,2280,2280,2280,2280,0
|
||||
20250429,135600,43050270,2280,2280,2280,2280,0
|
||||
20250429,135500,43050270,2280,2280,2280,2280,200
|
||||
20250429,135400,42594270,2290,2290,2290,2290,0
|
||||
20250429,135300,42594270,2290,2290,2290,2290,0
|
||||
20250429,135200,42594270,2290,2290,2290,2290,0
|
||||
20250429,135100,42594270,2290,2290,2290,2290,0
|
||||
20250429,135000,42594270,2290,2290,2290,2290,0
|
||||
20250429,134900,42594270,2290,2290,2290,2290,0
|
||||
20250429,134800,42594270,2290,2290,2290,2290,0
|
||||
20250429,134700,42594270,2290,2290,2290,2290,0
|
||||
20250429,134600,42594270,2290,2290,2290,2290,0
|
||||
20250429,134500,42594270,2290,2290,2290,2290,33
|
||||
20250429,134400,42518700,2280,2280,2280,2280,0
|
||||
20250429,134300,42518700,2280,2280,2280,2280,0
|
||||
20250429,134200,42518700,2280,2280,2280,2280,1
|
||||
20250429,134100,42516420,2290,2290,2290,2290,0
|
||||
20250429,134000,42516420,2290,2290,2290,2290,0
|
||||
20250429,133900,42516420,2290,2290,2290,2290,0
|
||||
20250429,133800,42516420,2290,2290,2290,2290,0
|
||||
20250429,133700,42516420,2290,2290,2290,2290,0
|
||||
20250429,133600,42516420,2290,2290,2290,2290,0
|
||||
20250429,133500,42516420,2290,2290,2290,2290,0
|
||||
20250429,133400,42516420,2290,2290,2290,2290,0
|
||||
20250429,133300,42516420,2290,2290,2290,2290,1
|
||||
20250429,133200,42514130,2275,2275,2275,2275,0
|
||||
20250429,133100,42514130,2275,2275,2275,2275,0
|
||||
20250429,133000,42514130,2275,2275,2275,2275,0
|
||||
20250429,132900,42514130,2275,2275,2275,2275,200
|
||||
20250429,132800,42059130,2275,2280,2280,2275,800
|
||||
20250429,132700,40237690,2295,2275,2295,2275,2863
|
||||
20250429,132600,33724150,2280,2290,2290,2280,1365
|
||||
20250429,132500,30608625,2290,2300,2300,2290,962
|
||||
20250429,132400,28399185,2305,2305,2305,2305,0
|
||||
20250429,132300,28399185,2305,2305,2305,2305,0
|
||||
20250429,132200,28399185,2305,2305,2305,2305,0
|
||||
20250429,132100,28399185,2305,2305,2305,2305,0
|
||||
20250429,132000,28399185,2305,2305,2305,2305,0
|
||||
20250429,131900,28399185,2305,2305,2305,2305,0
|
||||
20250429,131800,28399185,2305,2305,2305,2305,0
|
||||
20250429,131700,28399185,2305,2305,2305,2305,0
|
||||
20250429,131600,28399185,2305,2305,2305,2305,0
|
||||
20250429,131500,28399185,2305,2305,2305,2305,0
|
||||
20250429,131400,28399185,2305,2305,2305,2305,0
|
||||
20250429,131300,28399185,2305,2305,2305,2305,1961
|
||||
20250429,131200,23879080,2305,2305,2305,2305,0
|
||||
20250429,131100,23879080,2305,2305,2305,2305,0
|
||||
20250429,131000,23879080,2305,2305,2305,2305,0
|
||||
20250429,130900,23879080,2305,2310,2310,2305,50
|
||||
20250429,130800,23763585,2310,2310,2310,2310,0
|
||||
20250429,130700,23763585,2310,2310,2310,2310,0
|
||||
20250429,130600,23763585,2310,2310,2310,2310,0
|
||||
20250429,130500,23763585,2310,2310,2310,2310,28
|
||||
20250429,130400,23698905,2310,2310,2310,2310,100
|
||||
20250429,130300,23467905,2310,2310,2310,2310,5
|
||||
20250429,130200,23456355,2310,2310,2310,2310,0
|
||||
20250429,130100,23456355,2310,2310,2310,2310,0
|
||||
20250429,130000,23456355,2310,2310,2310,2310,0
|
||||
20250429,125900,23456355,2310,2310,2310,2310,0
|
||||
20250429,125800,23456355,2310,2310,2310,2310,0
|
||||
20250429,125700,23456355,2310,2310,2310,2310,0
|
||||
20250429,125600,23456355,2310,2310,2310,2310,1
|
||||
20250429,125500,23454045,2310,2310,2310,2310,0
|
||||
20250429,125400,23454045,2310,2310,2310,2310,12
|
||||
20250429,125300,23426325,2310,2310,2310,2310,5
|
||||
20250429,125200,23414775,2310,2310,2310,2310,5
|
||||
20250429,125100,23403225,2310,2310,2310,2310,50
|
||||
20250429,125000,23287725,2310,2310,2310,2310,84
|
||||
20250429,124900,23093685,2305,2310,2310,2305,57
|
||||
20250429,124800,22962020,2310,2310,2310,2310,0
|
||||
20250429,124700,22962020,2310,2310,2310,2310,0
|
||||
20250429,124600,22962020,2310,2310,2310,2310,0
|
||||
20250429,124500,22962020,2310,2310,2310,2310,0
|
||||
20250429,124400,22962020,2310,2310,2310,2310,5
|
||||
20250429,124300,22950470,2310,2310,2310,2310,40
|
||||
20250429,124200,22858070,2310,2310,2310,2310,46
|
||||
20250429,124100,22751810,2310,2310,2310,2310,0
|
||||
20250429,124000,22751810,2310,2310,2310,2310,0
|
||||
20250429,123900,22751810,2310,2310,2310,2310,1
|
||||
20250429,123800,22749500,2310,2310,2310,2310,1
|
||||
20250429,123700,22747190,2305,2305,2305,2305,0
|
||||
20250429,123600,22747190,2305,2305,2305,2305,658
|
||||
20250429,123500,21230500,2305,2305,2305,2305,0
|
||||
20250429,123400,21230500,2305,2305,2305,2305,0
|
||||
20250429,123300,21230500,2305,2305,2305,2305,0
|
||||
20250429,123200,21230500,2305,2305,2305,2305,0
|
||||
20250429,123100,21230500,2305,2305,2305,2305,3
|
||||
20250429,123000,21223585,2310,2310,2310,2310,0
|
||||
20250429,122900,21223585,2310,2310,2310,2310,0
|
||||
20250429,122800,21223585,2310,2310,2310,2310,0
|
||||
20250429,122700,21223585,2310,2310,2310,2310,0
|
||||
20250429,122600,21223585,2310,2310,2310,2310,0
|
||||
20250429,122500,21223585,2310,2310,2310,2310,0
|
||||
20250429,122400,21223585,2310,2310,2310,2310,0
|
||||
20250429,122300,21223585,2310,2310,2310,2310,0
|
||||
20250429,122200,21223585,2310,2310,2310,2310,0
|
||||
20250429,122100,21223585,2310,2310,2310,2310,0
|
||||
20250429,122000,21223585,2310,2310,2310,2310,0
|
||||
20250429,121900,21223585,2310,2310,2310,2310,0
|
||||
20250429,121800,21223585,2310,2310,2310,2310,6
|
||||
20250429,121700,21209725,2310,2310,2310,2310,0
|
||||
20250429,121600,21209725,2310,2310,2310,2310,0
|
||||
20250429,121500,21209725,2310,2310,2310,2310,1
|
||||
20250429,121400,21207415,2305,2305,2305,2305,29
|
||||
20250429,121300,21140570,2305,2305,2305,2305,0
|
||||
20250429,121200,21140570,2305,2305,2305,2305,37
|
||||
20250429,121100,21055285,2300,2300,2300,2300,0
|
||||
20250429,121000,21055285,2300,2300,2300,2300,0
|
||||
20250429,120900,21055285,2300,2300,2300,2300,0
|
||||
20250429,120800,21055285,2300,2300,2300,2300,46
|
||||
20250429,120700,20949485,2300,2300,2300,2300,10
|
||||
20250429,120600,20926485,2300,2300,2300,2300,0
|
||||
20250429,120500,20926485,2300,2300,2300,2300,10
|
||||
20250429,120400,20903485,2305,2305,2305,2305,0
|
||||
20250429,120300,20903485,2305,2305,2305,2305,0
|
||||
20250429,120200,20903485,2305,2305,2305,2305,6
|
||||
20250429,120100,20889655,2305,2305,2305,2305,27
|
||||
20250429,120000,20827420,2300,2300,2300,2300,0
|
||||
20250429,115900,20827420,2300,2300,2300,2300,1
|
||||
20250429,115800,20825120,2300,2300,2300,2300,0
|
||||
20250429,115700,20825120,2300,2300,2300,2300,0
|
||||
20250429,115600,20825120,2300,2300,2300,2300,0
|
||||
20250429,115500,20825120,2300,2300,2300,2300,0
|
||||
20250429,115400,20825120,2300,2300,2300,2300,0
|
||||
20250429,115300,20825120,2300,2300,2300,2300,0
|
||||
20250429,115200,20825120,2300,2300,2300,2300,217
|
||||
20250429,115100,20326020,2300,2300,2300,2300,47
|
||||
20250429,115000,20217920,2300,2300,2300,2300,0
|
||||
20250429,114900,20217920,2300,2300,2300,2300,0
|
||||
20250429,114800,20217920,2300,2300,2300,2300,0
|
||||
20250429,114700,20217920,2300,2300,2300,2300,0
|
||||
20250429,114600,20217920,2300,2300,2300,2300,0
|
||||
20250429,114500,20217920,2300,2300,2300,2300,13
|
||||
20250429,114400,20188020,2300,2300,2300,2300,485
|
||||
20250429,114300,19072520,2305,2305,2305,2305,0
|
||||
20250429,114200,19072520,2305,2305,2305,2305,0
|
||||
20250429,114100,19072520,2305,2305,2305,2305,0
|
||||
20250429,114000,19072520,2305,2305,2305,2305,0
|
||||
20250429,113900,19072520,2305,2305,2305,2305,0
|
||||
20250429,113800,19072520,2305,2305,2305,2305,0
|
||||
20250429,113700,19072520,2305,2305,2305,2305,0
|
||||
20250429,113600,19072520,2305,2305,2305,2305,2
|
||||
20250429,113500,19067910,2305,2305,2305,2305,0
|
||||
20250429,113400,19067910,2305,2305,2305,2305,0
|
||||
20250429,113300,19067910,2305,2305,2305,2305,30
|
||||
20250429,113200,18998760,2300,2300,2300,2300,0
|
||||
20250429,113100,18998760,2300,2300,2300,2300,0
|
||||
20250429,113000,18998760,2300,2300,2300,2300,0
|
||||
20250429,112900,18998760,2300,2300,2300,2300,11
|
||||
20250429,112800,18973460,2300,2300,2300,2300,0
|
||||
20250429,112700,18973460,2300,2300,2300,2300,0
|
||||
20250429,112600,18973460,2300,2300,2300,2300,0
|
||||
20250429,112500,18973460,2300,2300,2300,2300,0
|
||||
20250429,112400,18973460,2300,2300,2300,2300,77
|
||||
20250429,112300,18796360,2300,2300,2300,2300,0
|
||||
20250429,112200,18796360,2300,2300,2300,2300,497
|
||||
20250429,112100,17653260,2300,2300,2300,2300,100
|
||||
20250429,112000,17423260,2300,2300,2300,2300,0
|
||||
20250429,111900,17423260,2300,2300,2300,2300,326
|
||||
20250429,111800,16673460,2300,2305,2305,2300,34
|
||||
20250429,111700,16595095,2300,2300,2300,2300,0
|
||||
20250429,111600,16595095,2300,2300,2300,2300,0
|
||||
20250429,111500,16595095,2300,2300,2300,2300,0
|
||||
20250429,111400,16595095,2300,2300,2300,2300,0
|
||||
20250429,111300,16595095,2300,2300,2300,2300,0
|
||||
20250429,111200,16595095,2300,2300,2300,2300,0
|
||||
20250429,111100,16595095,2300,2300,2300,2300,79
|
||||
20250429,111000,16413395,2300,2300,2300,2300,0
|
||||
20250429,110900,16413395,2300,2300,2300,2300,0
|
||||
20250429,110800,16413395,2300,2300,2300,2300,10
|
||||
20250429,110700,16390395,2300,2300,2300,2300,55
|
||||
20250429,110600,16263895,2300,2300,2300,2300,400
|
||||
20250429,110500,15343895,2300,2300,2300,2300,1
|
||||
20250429,110400,15341595,2300,2300,2300,2300,0
|
||||
20250429,110300,15341595,2300,2300,2300,2300,0
|
||||
20250429,110200,15341595,2300,2300,2300,2300,0
|
||||
20250429,110100,15341595,2300,2300,2300,2300,1
|
||||
20250429,110000,15339295,2305,2305,2305,2305,10
|
||||
20250429,105900,15316245,2305,2305,2305,2305,0
|
||||
20250429,105800,15316245,2305,2305,2305,2305,0
|
||||
20250429,105700,15316245,2305,2305,2305,2305,0
|
||||
20250429,105600,15316245,2305,2305,2305,2305,0
|
||||
20250429,105500,15316245,2305,2305,2305,2305,0
|
||||
20250429,105400,15316245,2305,2305,2305,2305,0
|
||||
20250429,105300,15316245,2305,2305,2305,2305,0
|
||||
20250429,105200,15316245,2305,2305,2305,2305,1
|
||||
20250429,105100,15313940,2305,2305,2305,2305,0
|
||||
20250429,105000,15313940,2305,2305,2305,2305,3
|
||||
20250429,104900,15307025,2290,2290,2290,2290,0
|
||||
20250429,104800,15307025,2290,2290,2290,2290,0
|
||||
20250429,104700,15307025,2290,2290,2290,2290,2
|
||||
20250429,104600,15302445,2305,2305,2305,2305,0
|
||||
20250429,104500,15302445,2305,2305,2305,2305,0
|
||||
20250429,104400,15302445,2305,2305,2305,2305,0
|
||||
20250429,104300,15302445,2305,2305,2305,2305,0
|
||||
20250429,104200,15302445,2305,2305,2305,2305,0
|
||||
20250429,104100,15302445,2305,2290,2305,2280,618
|
||||
20250429,104000,13887635,2290,2290,2290,2290,112
|
||||
20250429,103900,13631155,2290,2290,2290,2290,0
|
||||
20250429,103800,13631155,2290,2290,2290,2290,0
|
||||
20250429,103700,13631155,2290,2290,2290,2290,0
|
||||
20250429,103600,13631155,2290,2290,2290,2290,0
|
||||
20250429,103500,13631155,2290,2290,2290,2290,0
|
||||
20250429,103400,13631155,2290,2290,2290,2290,0
|
||||
20250429,103300,13631155,2290,2290,2290,2290,0
|
||||
20250429,103200,13631155,2290,2290,2290,2290,0
|
||||
20250429,103100,13631155,2290,2290,2290,2290,0
|
||||
20250429,103000,13631155,2290,2290,2290,2290,0
|
||||
20250429,102900,13631155,2290,2290,2290,2290,10
|
||||
20250429,102800,13608255,2290,2290,2290,2290,21
|
||||
20250429,102700,13560165,2310,2310,2310,2310,0
|
||||
20250429,102600,13560165,2310,2310,2310,2310,0
|
||||
20250429,102500,13560165,2310,2305,2310,2305,100
|
||||
20250429,102400,13329640,2290,2290,2290,2290,0
|
||||
20250429,102300,13329640,2290,2290,2290,2290,0
|
||||
20250429,102200,13329640,2290,2290,2290,2290,0
|
||||
20250429,102100,13329640,2290,2290,2290,2290,2
|
||||
20250429,102000,13325060,2305,2305,2305,2305,0
|
||||
20250429,101900,13325060,2305,2305,2305,2305,2
|
||||
20250429,101800,13320450,2310,2310,2310,2310,0
|
||||
20250429,101700,13320450,2310,2310,2310,2310,0
|
||||
20250429,101600,13320450,2310,2310,2310,2310,0
|
||||
20250429,101500,13320450,2310,2310,2310,2310,0
|
||||
20250429,101400,13320450,2310,2310,2310,2310,0
|
||||
20250429,101300,13320450,2310,2310,2310,2310,0
|
||||
20250429,101200,13320450,2310,2295,2310,2295,600
|
||||
20250429,101100,11937735,2300,2300,2300,2300,0
|
||||
20250429,101000,11937735,2300,2300,2300,2300,0
|
||||
20250429,100900,11937735,2300,2300,2300,2300,0
|
||||
20250429,100800,11937735,2300,2300,2300,2300,0
|
||||
20250429,100700,11937735,2300,2300,2300,2300,0
|
||||
20250429,100600,11937735,2300,2300,2300,2300,0
|
||||
20250429,100500,11937735,2300,2300,2300,2300,0
|
||||
20250429,100400,11937735,2300,2300,2300,2300,0
|
||||
20250429,100300,11937735,2300,2300,2300,2300,0
|
||||
20250429,100200,11937735,2300,2300,2300,2300,0
|
||||
20250429,100100,11937735,2300,2300,2300,2300,0
|
||||
20250429,100000,11937735,2300,2300,2300,2300,0
|
||||
20250429,095900,11937735,2300,2300,2300,2300,0
|
||||
20250429,095800,11937735,2300,2300,2300,2300,0
|
||||
20250429,095700,11937735,2300,2300,2300,2300,0
|
||||
20250429,095600,11937735,2300,2300,2300,2300,0
|
||||
20250429,095500,11937735,2300,2300,2300,2300,0
|
||||
20250429,095400,11937735,2300,2300,2300,2300,0
|
||||
20250429,095300,11937735,2300,2300,2300,2300,0
|
||||
20250429,095200,11937735,2300,2300,2300,2300,0
|
||||
20250429,095100,11937735,2300,2300,2300,2300,0
|
||||
20250429,095000,11937735,2300,2300,2300,2300,0
|
||||
20250429,094900,11937735,2300,2300,2300,2300,0
|
||||
20250429,094800,11937735,2300,2300,2300,2300,0
|
||||
20250429,094700,11937735,2300,2300,2300,2300,0
|
||||
20250429,094600,11937735,2300,2300,2300,2300,0
|
||||
20250429,094500,11937735,2300,2300,2300,2300,1
|
||||
20250429,094400,11935435,2300,2290,2300,2290,396
|
||||
20250429,094300,11026575,2290,2285,2290,2285,2
|
||||
20250429,094200,11022000,2275,2275,2275,2275,0
|
||||
20250429,094100,11022000,2275,2275,2275,2275,0
|
||||
20250429,094000,11022000,2275,2275,2275,2275,0
|
||||
20250429,093900,11022000,2275,2275,2275,2275,0
|
||||
20250429,093800,11022000,2275,2275,2275,2275,0
|
||||
20250429,093700,11022000,2275,2275,2275,2275,0
|
||||
20250429,093600,11022000,2275,2275,2275,2275,0
|
||||
20250429,093500,11022000,2275,2275,2275,2275,200
|
||||
20250429,093400,10567000,2275,2275,2275,2275,0
|
||||
20250429,093300,10567000,2275,2275,2275,2275,501
|
||||
20250429,093200,9427225,2280,2280,2280,2280,0
|
||||
20250429,093100,9427225,2280,2280,2280,2280,0
|
||||
20250429,093000,9427225,2280,2285,2285,2270,1750
|
||||
20250429,092900,5446985,2285,2285,2285,2285,0
|
||||
20250429,092800,5446985,2285,2285,2285,2285,227
|
||||
20250429,092700,4928290,2285,2285,2285,2285,53
|
||||
20250429,092600,4807185,2290,2290,2290,2290,0
|
||||
20250429,092500,4807185,2290,2290,2290,2290,0
|
||||
20250429,092400,4807185,2290,2290,2290,2290,101
|
||||
20250429,092300,4575895,2295,2290,2295,2290,94
|
||||
20250429,092200,4360605,2290,2290,2290,2290,0
|
||||
20250429,092100,4360605,2290,2290,2290,2290,0
|
||||
20250429,092000,4360605,2290,2295,2295,2290,63
|
||||
20250429,091900,4216330,2300,2300,2300,2300,1
|
||||
20250429,091800,4214030,2305,2305,2305,2305,0
|
||||
20250429,091700,4214030,2305,2305,2305,2305,3
|
||||
20250429,091600,4207115,2305,2305,2305,2305,1
|
||||
20250429,091500,4204810,2305,2305,2305,2305,1
|
||||
20250429,091400,4202505,2290,2290,2290,2290,250
|
||||
20250429,091300,3630005,2300,2305,2305,2300,514
|
||||
20250429,091200,2445240,2315,2315,2315,2315,1
|
||||
20250429,091100,2442925,2315,2315,2315,2315,4
|
||||
20250429,091000,2433665,2315,2315,2315,2315,50
|
||||
20250429,090900,2317915,2315,2315,2315,2315,0
|
||||
20250429,090800,2317915,2315,2315,2315,2315,15
|
||||
20250429,090700,2283190,2305,2305,2305,2305,92
|
||||
20250429,090600,2071130,2315,2315,2315,2315,0
|
||||
20250429,090500,2071130,2315,2315,2315,2315,20
|
||||
20250429,090400,2024830,2310,2310,2310,2310,0
|
||||
20250429,090300,2024830,2310,2310,2310,2310,59
|
||||
20250429,090200,1888540,2310,2315,2315,2290,822
|
||||
20250429,090100,0,2320,2320,2320,2320,0
|
||||
20250429,090000,0,2320,2320,2320,2320,0
|
||||
|
Reference in New Issue
Block a user