Update 2025-04-29 2740 candle_min
This commit is contained in:
621
053700/min/candle-20250429.csv
Normal file
621
053700/min/candle-20250429.csv
Normal file
@@ -0,0 +1,621 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,191900,198891440,4125,4125,4125,4125,1195
|
||||
20250429,191800,198891440,4125,4125,4125,4125,0
|
||||
20250429,191700,198891440,4125,4125,4125,4125,0
|
||||
20250429,191600,198891440,4125,4125,4125,4125,0
|
||||
20250429,191500,198891440,4125,4125,4125,4125,0
|
||||
20250429,191400,198891440,4125,4125,4125,4125,0
|
||||
20250429,191300,198891440,4125,4125,4125,4125,0
|
||||
20250429,191200,198891440,4125,4125,4125,4125,0
|
||||
20250429,191100,198891440,4125,4125,4125,4125,0
|
||||
20250429,191000,198891440,4125,4125,4125,4125,0
|
||||
20250429,190900,198891440,4125,4125,4125,4125,0
|
||||
20250429,190800,198891440,4125,4125,4125,4125,0
|
||||
20250429,190700,198891440,4125,4125,4125,4125,0
|
||||
20250429,190600,198891440,4125,4125,4125,4125,0
|
||||
20250429,190500,198891440,4125,4125,4125,4125,0
|
||||
20250429,190400,198891440,4125,4125,4125,4125,0
|
||||
20250429,190300,198891440,4125,4125,4125,4125,0
|
||||
20250429,190200,198891440,4125,4125,4125,4125,0
|
||||
20250429,190100,198891440,4125,4125,4125,4125,0
|
||||
20250429,190000,198891440,4125,4125,4125,4125,0
|
||||
20250429,185900,198891440,4125,4125,4125,4125,0
|
||||
20250429,185800,198891440,4125,4125,4125,4125,0
|
||||
20250429,185700,198891440,4125,4125,4125,4125,0
|
||||
20250429,185600,198891440,4125,4125,4125,4125,0
|
||||
20250429,185500,198891440,4125,4125,4125,4125,0
|
||||
20250429,185400,198891440,4125,4125,4125,4125,0
|
||||
20250429,185300,198891440,4125,4125,4125,4125,0
|
||||
20250429,185200,198891440,4125,4125,4125,4125,0
|
||||
20250429,185100,198891440,4125,4125,4125,4125,0
|
||||
20250429,185000,198891440,4125,4125,4125,4125,0
|
||||
20250429,184900,198891440,4125,4125,4125,4125,1195
|
||||
20250429,184800,198891440,4125,4125,4125,4125,0
|
||||
20250429,184700,198891440,4125,4125,4125,4125,0
|
||||
20250429,184600,198891440,4125,4125,4125,4125,0
|
||||
20250429,184500,198891440,4125,4125,4125,4125,0
|
||||
20250429,184400,198891440,4125,4125,4125,4125,0
|
||||
20250429,184300,198891440,4125,4125,4125,4125,0
|
||||
20250429,184200,198891440,4125,4125,4125,4125,0
|
||||
20250429,184100,198891440,4125,4125,4125,4125,0
|
||||
20250429,184000,198891440,4125,4125,4125,4125,0
|
||||
20250429,183900,198891440,4125,4125,4125,4125,0
|
||||
20250429,183800,198891440,4125,4125,4125,4125,0
|
||||
20250429,183700,198891440,4125,4125,4125,4125,0
|
||||
20250429,183600,198891440,4125,4125,4125,4125,0
|
||||
20250429,183500,198891440,4125,4125,4125,4125,0
|
||||
20250429,183400,198891440,4125,4125,4125,4125,0
|
||||
20250429,183300,198891440,4125,4125,4125,4125,0
|
||||
20250429,183200,198891440,4125,4125,4125,4125,0
|
||||
20250429,183100,198891440,4125,4125,4125,4125,0
|
||||
20250429,183000,198891440,4125,4125,4125,4125,0
|
||||
20250429,182900,198891440,4125,4125,4125,4125,0
|
||||
20250429,182800,198891440,4125,4125,4125,4125,0
|
||||
20250429,182700,198891440,4125,4125,4125,4125,0
|
||||
20250429,182600,198891440,4125,4125,4125,4125,0
|
||||
20250429,182500,198891440,4125,4125,4125,4125,0
|
||||
20250429,182400,198891440,4125,4125,4125,4125,0
|
||||
20250429,182300,198891440,4125,4125,4125,4125,0
|
||||
20250429,182200,198891440,4125,4125,4125,4125,0
|
||||
20250429,182100,198891440,4125,4125,4125,4125,0
|
||||
20250429,182000,198891440,4125,4125,4125,4125,0
|
||||
20250429,181900,198891440,4125,4125,4125,4125,1195
|
||||
20250429,181800,198891440,4125,4125,4125,4125,0
|
||||
20250429,181700,198891440,4125,4125,4125,4125,0
|
||||
20250429,181600,198891440,4125,4125,4125,4125,0
|
||||
20250429,181500,198891440,4125,4125,4125,4125,0
|
||||
20250429,181400,198891440,4125,4125,4125,4125,0
|
||||
20250429,181300,198891440,4125,4125,4125,4125,0
|
||||
20250429,181200,198891440,4125,4125,4125,4125,0
|
||||
20250429,181100,198891440,4125,4125,4125,4125,0
|
||||
20250429,181000,198891440,4125,4125,4125,4125,0
|
||||
20250429,180900,198891440,4125,4125,4125,4125,0
|
||||
20250429,180800,198891440,4125,4125,4125,4125,0
|
||||
20250429,180700,198891440,4125,4125,4125,4125,0
|
||||
20250429,180600,198891440,4125,4125,4125,4125,0
|
||||
20250429,180500,198891440,4125,4125,4125,4125,0
|
||||
20250429,180400,198891440,4125,4125,4125,4125,0
|
||||
20250429,180300,198891440,4125,4125,4125,4125,0
|
||||
20250429,180200,198891440,4125,4125,4125,4125,0
|
||||
20250429,180100,198891440,4125,4125,4125,4125,0
|
||||
20250429,180000,198891440,4125,4125,4125,4125,0
|
||||
20250429,175900,198891440,4125,4125,4125,4125,0
|
||||
20250429,175800,198891440,4125,4125,4125,4125,0
|
||||
20250429,175700,198891440,4125,4125,4125,4125,0
|
||||
20250429,175600,198891440,4125,4125,4125,4125,0
|
||||
20250429,175500,198891440,4125,4125,4125,4125,0
|
||||
20250429,175400,198891440,4125,4125,4125,4125,0
|
||||
20250429,175300,198891440,4125,4125,4125,4125,0
|
||||
20250429,175200,198891440,4125,4125,4125,4125,0
|
||||
20250429,175100,198891440,4125,4125,4125,4125,0
|
||||
20250429,175000,198891440,4125,4125,4125,4125,0
|
||||
20250429,174900,198891440,4125,4125,4125,4125,1195
|
||||
20250429,174800,198891440,4125,4125,4125,4125,0
|
||||
20250429,174700,198891440,4125,4125,4125,4125,0
|
||||
20250429,174600,198891440,4125,4125,4125,4125,0
|
||||
20250429,174500,198891440,4125,4125,4125,4125,0
|
||||
20250429,174400,198891440,4125,4125,4125,4125,0
|
||||
20250429,174300,198891440,4125,4125,4125,4125,0
|
||||
20250429,174200,198891440,4125,4125,4125,4125,0
|
||||
20250429,174100,198891440,4125,4125,4125,4125,0
|
||||
20250429,174000,198891440,4125,4125,4125,4125,0
|
||||
20250429,173900,198891440,4125,4125,4125,4125,0
|
||||
20250429,173800,198891440,4125,4125,4125,4125,0
|
||||
20250429,173700,198891440,4125,4125,4125,4125,0
|
||||
20250429,173600,198891440,4125,4125,4125,4125,0
|
||||
20250429,173500,198891440,4125,4125,4125,4125,0
|
||||
20250429,173400,198891440,4125,4125,4125,4125,0
|
||||
20250429,173300,198891440,4125,4125,4125,4125,0
|
||||
20250429,173200,198891440,4125,4125,4125,4125,0
|
||||
20250429,173100,198891440,4125,4125,4125,4125,0
|
||||
20250429,173000,198891440,4125,4125,4125,4125,0
|
||||
20250429,172900,198891440,4125,4125,4125,4125,0
|
||||
20250429,172800,198891440,4125,4125,4125,4125,0
|
||||
20250429,172700,198891440,4125,4125,4125,4125,0
|
||||
20250429,172600,198891440,4125,4125,4125,4125,0
|
||||
20250429,172500,198891440,4125,4125,4125,4125,0
|
||||
20250429,172400,198891440,4125,4125,4125,4125,0
|
||||
20250429,172300,198891440,4125,4125,4125,4125,0
|
||||
20250429,172200,198891440,4125,4125,4125,4125,0
|
||||
20250429,172100,198891440,4125,4125,4125,4125,0
|
||||
20250429,172000,198891440,4125,4125,4125,4125,0
|
||||
20250429,171900,198891440,4125,4125,4125,4125,1195
|
||||
20250429,171800,198891440,4125,4125,4125,4125,0
|
||||
20250429,171700,198891440,4125,4125,4125,4125,0
|
||||
20250429,171600,198891440,4125,4125,4125,4125,0
|
||||
20250429,171500,198891440,4125,4125,4125,4125,0
|
||||
20250429,171400,198891440,4125,4125,4125,4125,0
|
||||
20250429,171300,198891440,4125,4125,4125,4125,0
|
||||
20250429,171200,198891440,4125,4125,4125,4125,0
|
||||
20250429,171100,198891440,4125,4125,4125,4125,0
|
||||
20250429,171000,198891440,4125,4125,4125,4125,0
|
||||
20250429,170900,198891440,4125,4125,4125,4125,0
|
||||
20250429,170800,198891440,4125,4125,4125,4125,0
|
||||
20250429,170700,198891440,4125,4125,4125,4125,0
|
||||
20250429,170600,198891440,4125,4125,4125,4125,0
|
||||
20250429,170500,198891440,4125,4125,4125,4125,0
|
||||
20250429,170400,198891440,4125,4125,4125,4125,0
|
||||
20250429,170300,198891440,4125,4125,4125,4125,0
|
||||
20250429,170200,198891440,4125,4125,4125,4125,0
|
||||
20250429,170100,198891440,4125,4125,4125,4125,0
|
||||
20250429,170000,198891440,4125,4125,4125,4125,0
|
||||
20250429,165900,198891440,4125,4125,4125,4125,0
|
||||
20250429,165800,198891440,4125,4125,4125,4125,0
|
||||
20250429,165700,198891440,4125,4125,4125,4125,0
|
||||
20250429,165600,198891440,4125,4125,4125,4125,0
|
||||
20250429,165500,198891440,4125,4125,4125,4125,0
|
||||
20250429,165400,198891440,4125,4125,4125,4125,0
|
||||
20250429,165300,198891440,4125,4125,4125,4125,0
|
||||
20250429,165200,198891440,4125,4125,4125,4125,0
|
||||
20250429,165100,198891440,4125,4125,4125,4125,0
|
||||
20250429,165000,198891440,4125,4125,4125,4125,0
|
||||
20250429,164900,198891440,4125,4125,4125,4125,1195
|
||||
20250429,164800,198891440,4125,4125,4125,4125,0
|
||||
20250429,164700,198891440,4125,4125,4125,4125,0
|
||||
20250429,164600,198891440,4125,4125,4125,4125,0
|
||||
20250429,164500,198891440,4125,4125,4125,4125,0
|
||||
20250429,164400,198891440,4125,4125,4125,4125,0
|
||||
20250429,164300,198891440,4125,4125,4125,4125,0
|
||||
20250429,164200,198891440,4125,4125,4125,4125,0
|
||||
20250429,164100,198891440,4125,4125,4125,4125,0
|
||||
20250429,164000,198891440,4125,4125,4125,4125,0
|
||||
20250429,163900,198891440,4125,4125,4125,4125,0
|
||||
20250429,163800,198891440,4125,4125,4125,4125,0
|
||||
20250429,163700,198891440,4125,4125,4125,4125,0
|
||||
20250429,163600,198891440,4125,4125,4125,4125,0
|
||||
20250429,163500,198891440,4125,4125,4125,4125,0
|
||||
20250429,163400,198891440,4125,4125,4125,4125,0
|
||||
20250429,163300,198891440,4125,4125,4125,4125,0
|
||||
20250429,163200,198891440,4125,4125,4125,4125,0
|
||||
20250429,163100,198891440,4125,4125,4125,4125,0
|
||||
20250429,163000,198891440,4125,4125,4125,4125,0
|
||||
20250429,162900,198891440,4125,4125,4125,4125,0
|
||||
20250429,162800,198891440,4125,4125,4125,4125,0
|
||||
20250429,162700,198891440,4125,4125,4125,4125,0
|
||||
20250429,162600,198891440,4125,4125,4125,4125,0
|
||||
20250429,162500,198891440,4125,4125,4125,4125,0
|
||||
20250429,162400,198891440,4125,4125,4125,4125,0
|
||||
20250429,162300,198891440,4125,4125,4125,4125,0
|
||||
20250429,162200,198891440,4125,4125,4125,4125,0
|
||||
20250429,162100,198891440,4125,4125,4125,4125,0
|
||||
20250429,162000,198891440,4125,4125,4125,4125,0
|
||||
20250429,161900,198891440,4125,4125,4125,4125,1195
|
||||
20250429,161800,198891440,4125,4125,4125,4125,0
|
||||
20250429,161700,198891440,4125,4125,4125,4125,0
|
||||
20250429,161600,198891440,4125,4125,4125,4125,0
|
||||
20250429,161500,198891440,4125,4125,4125,4125,0
|
||||
20250429,161400,198891440,4125,4125,4125,4125,0
|
||||
20250429,161300,198891440,4125,4125,4125,4125,0
|
||||
20250429,161200,198891440,4125,4125,4125,4125,0
|
||||
20250429,161100,198891440,4125,4125,4125,4125,0
|
||||
20250429,161000,198891440,4125,4125,4125,4125,0
|
||||
20250429,160900,198891440,4125,4125,4125,4125,0
|
||||
20250429,160800,198891440,4125,4125,4125,4125,0
|
||||
20250429,160700,198891440,4125,4125,4125,4125,0
|
||||
20250429,160600,198891440,4125,4125,4125,4125,0
|
||||
20250429,160500,198891440,4125,4125,4125,4125,0
|
||||
20250429,160400,198891440,4125,4125,4125,4125,0
|
||||
20250429,160300,198891440,4125,4125,4125,4125,0
|
||||
20250429,160200,198891440,4125,4125,4125,4125,0
|
||||
20250429,160100,198891440,4125,4125,4125,4125,0
|
||||
20250429,160000,198891440,4125,4125,4125,4125,0
|
||||
20250429,155900,198891440,4125,4125,4125,4125,0
|
||||
20250429,155800,198891440,4125,4125,4125,4125,0
|
||||
20250429,155700,198891440,4125,4125,4125,4125,0
|
||||
20250429,155600,198891440,4125,4125,4125,4125,0
|
||||
20250429,155500,198891440,4125,4125,4125,4125,0
|
||||
20250429,155400,198891440,4125,4125,4125,4125,0
|
||||
20250429,155300,198891440,4125,4125,4125,4125,0
|
||||
20250429,155200,198891440,4125,4125,4125,4125,0
|
||||
20250429,155100,198891440,4125,4125,4125,4125,0
|
||||
20250429,155000,198891440,4125,4125,4125,4125,0
|
||||
20250429,154900,198891440,4125,4125,4125,4125,1195
|
||||
20250429,154800,198891440,4125,4125,4125,4125,0
|
||||
20250429,154700,198891440,4125,4125,4125,4125,0
|
||||
20250429,154600,198891440,4125,4125,4125,4125,0
|
||||
20250429,154500,198891440,4125,4125,4125,4125,0
|
||||
20250429,154400,198891440,4125,4125,4125,4125,0
|
||||
20250429,154300,198891440,4125,4125,4125,4125,0
|
||||
20250429,154200,198891440,4125,4125,4125,4125,0
|
||||
20250429,154100,198891440,4125,4125,4125,4125,0
|
||||
20250429,154000,198891440,4125,4125,4125,4125,0
|
||||
20250429,153900,198891440,4125,4125,4125,4125,0
|
||||
20250429,153800,198891440,4125,4125,4125,4125,0
|
||||
20250429,153700,198891440,4125,4125,4125,4125,0
|
||||
20250429,153600,198891440,4125,4125,4125,4125,0
|
||||
20250429,153500,198891440,4125,4125,4125,4125,0
|
||||
20250429,153400,198891440,4125,4125,4125,4125,0
|
||||
20250429,153300,198891440,4125,4125,4125,4125,0
|
||||
20250429,153200,198891440,4125,4125,4125,4125,0
|
||||
20250429,153100,198891440,4125,4125,4125,4125,0
|
||||
20250429,153000,198891440,4125,4125,4125,4125,1195
|
||||
20250429,152900,193962065,4130,4130,4130,4130,0
|
||||
20250429,152800,193962065,4130,4130,4130,4130,0
|
||||
20250429,152700,193962065,4130,4130,4130,4130,0
|
||||
20250429,152600,193962065,4130,4130,4130,4130,0
|
||||
20250429,152500,193962065,4130,4130,4130,4130,0
|
||||
20250429,152400,193962065,4130,4130,4130,4130,0
|
||||
20250429,152300,193962065,4130,4130,4130,4130,0
|
||||
20250429,152200,193962065,4130,4130,4130,4130,0
|
||||
20250429,152100,193962065,4130,4130,4130,4130,0
|
||||
20250429,152000,193962065,4130,4130,4130,4130,0
|
||||
20250429,151900,193962065,4130,4130,4130,4130,0
|
||||
20250429,151800,193962065,4130,4130,4130,4130,0
|
||||
20250429,151700,193962065,4130,4130,4130,4130,209
|
||||
20250429,151600,193098895,4130,4130,4130,4130,0
|
||||
20250429,151500,193098895,4130,4130,4130,4130,1
|
||||
20250429,151400,193094765,4130,4130,4130,4130,690
|
||||
20250429,151300,190245065,4130,4130,4130,4130,0
|
||||
20250429,151200,190245065,4130,4130,4130,4130,35
|
||||
20250429,151100,190100515,4135,4130,4135,4130,367
|
||||
20250429,151000,188584050,4130,4130,4130,4130,25
|
||||
20250429,150900,188480800,4130,4130,4130,4130,52
|
||||
20250429,150800,188266040,4125,4125,4125,4125,0
|
||||
20250429,150700,188266040,4125,4125,4125,4125,0
|
||||
20250429,150600,188266040,4125,4125,4125,4125,0
|
||||
20250429,150500,188266040,4125,4125,4125,4125,0
|
||||
20250429,150400,188266040,4125,4125,4125,4125,1023
|
||||
20250429,150300,184046165,4125,4125,4125,4125,0
|
||||
20250429,150200,184046165,4125,4125,4125,4125,0
|
||||
20250429,150100,184046165,4125,4125,4125,4125,1
|
||||
20250429,150000,184042040,4120,4120,4120,4120,0
|
||||
20250429,145900,184042040,4120,4120,4120,4120,0
|
||||
20250429,145800,184042040,4120,4120,4120,4120,0
|
||||
20250429,145700,184042040,4120,4120,4120,4120,400
|
||||
20250429,145600,182394040,4120,4120,4120,4120,7
|
||||
20250429,145500,182365200,4120,4120,4120,4120,0
|
||||
20250429,145400,182365200,4120,4125,4125,4120,90
|
||||
20250429,145300,181994345,4135,4135,4135,4135,500
|
||||
20250429,145200,179926845,4130,4130,4130,4130,0
|
||||
20250429,145100,179926845,4130,4125,4130,4125,5761
|
||||
20250429,145000,156133980,4125,4125,4125,4125,0
|
||||
20250429,144900,156133980,4125,4125,4125,4125,0
|
||||
20250429,144800,156133980,4125,4125,4125,4125,0
|
||||
20250429,144700,156133980,4125,4125,4125,4125,0
|
||||
20250429,144600,156133980,4125,4120,4125,4120,143
|
||||
20250429,144500,155544455,4125,4125,4125,4125,2
|
||||
20250429,144400,155536205,4125,4125,4125,4125,176
|
||||
20250429,144300,154810205,4125,4125,4125,4125,0
|
||||
20250429,144200,154810205,4125,4125,4125,4125,1
|
||||
20250429,144100,154806080,4115,4115,4115,4115,2
|
||||
20250429,144000,154797850,4120,4120,4120,4120,1010
|
||||
20250429,143900,150636650,4120,4120,4120,4120,86
|
||||
20250429,143800,150282330,4115,4115,4115,4115,0
|
||||
20250429,143700,150282330,4115,4115,4115,4115,0
|
||||
20250429,143600,150282330,4115,4115,4115,4115,0
|
||||
20250429,143500,150282330,4115,4115,4115,4115,0
|
||||
20250429,143400,150282330,4115,4115,4115,4115,0
|
||||
20250429,143300,150282330,4115,4115,4115,4115,0
|
||||
20250429,143200,150282330,4115,4115,4115,4115,0
|
||||
20250429,143100,150282330,4115,4115,4115,4115,0
|
||||
20250429,143000,150282330,4115,4115,4115,4115,2
|
||||
20250429,142900,150274100,4120,4120,4120,4120,7
|
||||
20250429,142800,150245260,4105,4105,4105,4105,0
|
||||
20250429,142700,150245260,4105,4105,4105,4105,0
|
||||
20250429,142600,150245260,4105,4105,4105,4105,0
|
||||
20250429,142500,150245260,4105,4105,4105,4105,5
|
||||
20250429,142400,150224735,4100,4105,4105,4100,2000
|
||||
20250429,142300,142022540,4105,4115,4115,4105,1000
|
||||
20250429,142200,137917165,4120,4120,4120,4120,0
|
||||
20250429,142100,137917165,4120,4120,4120,4120,0
|
||||
20250429,142000,137917165,4120,4120,4120,4120,0
|
||||
20250429,141900,137917165,4120,4120,4120,4120,0
|
||||
20250429,141800,137917165,4120,4120,4120,4120,0
|
||||
20250429,141700,137917165,4120,4120,4120,4120,0
|
||||
20250429,141600,137917165,4120,4120,4120,4120,0
|
||||
20250429,141500,137917165,4120,4120,4120,4120,0
|
||||
20250429,141400,137917165,4120,4120,4120,4120,0
|
||||
20250429,141300,137917165,4120,4120,4120,4120,1
|
||||
20250429,141200,137913045,4120,4120,4120,4120,78
|
||||
20250429,141100,137591685,4120,4120,4120,4120,0
|
||||
20250429,141000,137591685,4120,4120,4120,4120,0
|
||||
20250429,140900,137591685,4120,4120,4120,4120,0
|
||||
20250429,140800,137591685,4120,4120,4120,4120,0
|
||||
20250429,140700,137591685,4120,4120,4120,4120,0
|
||||
20250429,140600,137591685,4120,4120,4120,4120,0
|
||||
20250429,140500,137591685,4120,4120,4120,4120,0
|
||||
20250429,140400,137591685,4120,4120,4120,4120,0
|
||||
20250429,140300,137591685,4120,4120,4120,4120,0
|
||||
20250429,140200,137591685,4120,4120,4120,4120,0
|
||||
20250429,140100,137591685,4120,4120,4120,4120,1
|
||||
20250429,140000,137587565,4120,4120,4120,4120,0
|
||||
20250429,135900,137587565,4120,4120,4120,4120,0
|
||||
20250429,135800,137587565,4120,4120,4120,4120,27
|
||||
20250429,135700,137476325,4105,4105,4105,4105,0
|
||||
20250429,135600,137476325,4105,4105,4105,4105,0
|
||||
20250429,135500,137476325,4105,4105,4105,4105,0
|
||||
20250429,135400,137476325,4105,4105,4105,4105,0
|
||||
20250429,135300,137476325,4105,4105,4105,4105,0
|
||||
20250429,135200,137476325,4105,4105,4105,4105,0
|
||||
20250429,135100,137476325,4105,4105,4105,4105,10
|
||||
20250429,135000,137435275,4105,4105,4105,4105,0
|
||||
20250429,134900,137435275,4105,4105,4105,4105,47
|
||||
20250429,134800,137242340,4110,4110,4110,4110,0
|
||||
20250429,134700,137242340,4110,4110,4110,4110,0
|
||||
20250429,134600,137242340,4110,4110,4110,4110,0
|
||||
20250429,134500,137242340,4110,4110,4110,4110,2
|
||||
20250429,134400,137234120,4110,4110,4110,4110,168
|
||||
20250429,134300,136543640,4120,4120,4120,4120,0
|
||||
20250429,134200,136543640,4120,4120,4120,4120,0
|
||||
20250429,134100,136543640,4120,4120,4120,4120,0
|
||||
20250429,134000,136543640,4120,4120,4120,4120,66
|
||||
20250429,133900,136271720,4105,4105,4105,4105,1
|
||||
20250429,133800,136267615,4110,4110,4110,4110,0
|
||||
20250429,133700,136267615,4110,4110,4110,4110,0
|
||||
20250429,133600,136267615,4110,4110,4110,4110,0
|
||||
20250429,133500,136267615,4110,4110,4110,4110,0
|
||||
20250429,133400,136267615,4110,4110,4110,4110,0
|
||||
20250429,133300,136267615,4110,4110,4110,4110,0
|
||||
20250429,133200,136267615,4110,4110,4110,4110,0
|
||||
20250429,133100,136267615,4110,4110,4110,4110,0
|
||||
20250429,133000,136267615,4110,4110,4110,4110,0
|
||||
20250429,132900,136267615,4110,4110,4110,4110,0
|
||||
20250429,132800,136267615,4110,4110,4110,4110,0
|
||||
20250429,132700,136267615,4110,4110,4110,4110,0
|
||||
20250429,132600,136267615,4110,4110,4110,4110,0
|
||||
20250429,132500,136267615,4110,4110,4110,4110,0
|
||||
20250429,132400,136267615,4110,4110,4110,4110,0
|
||||
20250429,132300,136267615,4110,4110,4110,4110,0
|
||||
20250429,132200,136267615,4110,4110,4110,4110,0
|
||||
20250429,132100,136267615,4110,4110,4110,4110,0
|
||||
20250429,132000,136267615,4110,4105,4110,4105,590
|
||||
20250429,131900,133842915,4095,4095,4095,4095,0
|
||||
20250429,131800,133842915,4095,4095,4095,4095,0
|
||||
20250429,131700,133842915,4095,4095,4095,4095,0
|
||||
20250429,131600,133842915,4095,4095,4095,4095,0
|
||||
20250429,131500,133842915,4095,4095,4095,4095,0
|
||||
20250429,131400,133842915,4095,4095,4095,4095,0
|
||||
20250429,131300,133842915,4095,4095,4095,4095,0
|
||||
20250429,131200,133842915,4095,4095,4095,4095,0
|
||||
20250429,131100,133842915,4095,4095,4095,4095,0
|
||||
20250429,131000,133842915,4095,4100,4100,4095,1345
|
||||
20250429,130900,128335085,4100,4100,4100,4100,0
|
||||
20250429,130800,128335085,4100,4100,4100,4100,1920
|
||||
20250429,130700,120463085,4100,4105,4105,4100,2000
|
||||
20250429,130600,112260600,4110,4110,4110,4110,0
|
||||
20250429,130500,112260600,4110,4115,4115,4110,834
|
||||
20250429,130400,108832855,4115,4115,4115,4115,0
|
||||
20250429,130300,108832855,4115,4115,4115,4115,0
|
||||
20250429,130200,108832855,4115,4115,4115,4115,0
|
||||
20250429,130100,108832855,4115,4115,4115,4115,0
|
||||
20250429,130000,108832855,4115,4115,4115,4115,0
|
||||
20250429,125900,108832855,4115,4115,4115,4115,0
|
||||
20250429,125800,108832855,4115,4115,4115,4115,0
|
||||
20250429,125700,108832855,4115,4115,4115,4115,0
|
||||
20250429,125600,108832855,4115,4115,4115,4115,151
|
||||
20250429,125500,108211490,4115,4115,4115,4115,0
|
||||
20250429,125400,108211490,4115,4115,4115,4115,0
|
||||
20250429,125300,108211490,4115,4115,4115,4115,0
|
||||
20250429,125200,108211490,4115,4115,4115,4115,101
|
||||
20250429,125100,107795875,4115,4115,4115,4115,129
|
||||
20250429,125000,107265040,4115,4115,4115,4115,37
|
||||
20250429,124900,107112785,4115,4115,4115,4115,0
|
||||
20250429,124800,107112785,4115,4115,4115,4115,0
|
||||
20250429,124700,107112785,4115,4115,4115,4115,0
|
||||
20250429,124600,107112785,4115,4115,4115,4115,0
|
||||
20250429,124500,107112785,4115,4115,4115,4115,0
|
||||
20250429,124400,107112785,4115,4115,4115,4115,10
|
||||
20250429,124300,107071635,4115,4115,4115,4115,3
|
||||
20250429,124200,107059290,4115,4115,4115,4115,4
|
||||
20250429,124100,107042830,4110,4110,4110,4110,0
|
||||
20250429,124000,107042830,4110,4110,4110,4110,0
|
||||
20250429,123900,107042830,4110,4110,4110,4110,0
|
||||
20250429,123800,107042830,4110,4110,4110,4110,6
|
||||
20250429,123700,107018170,4120,4120,4120,4120,0
|
||||
20250429,123600,107018170,4120,4120,4120,4120,1
|
||||
20250429,123500,107014050,4120,4120,4120,4120,0
|
||||
20250429,123400,107014050,4120,4120,4120,4120,0
|
||||
20250429,123300,107014050,4120,4110,4120,4110,162
|
||||
20250429,123200,106348115,4115,4115,4115,4115,0
|
||||
20250429,123100,106348115,4115,4115,4115,4115,0
|
||||
20250429,123000,106348115,4115,4115,4115,4115,22
|
||||
20250429,122900,106257585,4125,4125,4125,4125,1
|
||||
20250429,122800,106253460,4115,4115,4115,4115,175
|
||||
20250429,122700,105533335,4115,4115,4115,4115,825
|
||||
20250429,122600,102138460,4120,4120,4120,4120,0
|
||||
20250429,122500,102138460,4120,4120,4120,4120,0
|
||||
20250429,122400,102138460,4120,4120,4120,4120,18
|
||||
20250429,122300,102064300,4125,4125,4125,4125,0
|
||||
20250429,122200,102064300,4125,4125,4125,4125,20
|
||||
20250429,122100,101981800,4125,4125,4125,4125,0
|
||||
20250429,122000,101981800,4125,4125,4125,4125,0
|
||||
20250429,121900,101981800,4125,4125,4125,4125,1
|
||||
20250429,121800,101977675,4125,4125,4125,4125,0
|
||||
20250429,121700,101977675,4125,4125,4125,4125,63
|
||||
20250429,121600,101717800,4125,4125,4125,4125,4
|
||||
20250429,121500,101701300,4125,4125,4125,4125,15
|
||||
20250429,121400,101639425,4125,4125,4125,4125,0
|
||||
20250429,121300,101639425,4125,4125,4125,4125,0
|
||||
20250429,121200,101639425,4125,4120,4125,4120,18
|
||||
20250429,121100,101565225,4125,4125,4125,4125,7
|
||||
20250429,121000,101536350,4120,4120,4120,4120,0
|
||||
20250429,120900,101536350,4120,4120,4120,4120,1
|
||||
20250429,120800,101532230,4130,4130,4130,4130,0
|
||||
20250429,120700,101532230,4130,4130,4130,4130,0
|
||||
20250429,120600,101532230,4130,4130,4130,4130,0
|
||||
20250429,120500,101532230,4130,4130,4130,4130,1
|
||||
20250429,120400,101528100,4115,4115,4115,4115,0
|
||||
20250429,120300,101528100,4115,4115,4115,4115,0
|
||||
20250429,120200,101528100,4115,4115,4115,4115,0
|
||||
20250429,120100,101528100,4115,4115,4115,4115,0
|
||||
20250429,120000,101528100,4115,4115,4115,4115,240
|
||||
20250429,115900,100540500,4115,4115,4115,4115,1
|
||||
20250429,115800,100536385,4130,4130,4130,4130,0
|
||||
20250429,115700,100536385,4130,4130,4130,4130,0
|
||||
20250429,115600,100536385,4130,4130,4130,4130,0
|
||||
20250429,115500,100536385,4130,4130,4130,4130,0
|
||||
20250429,115400,100536385,4130,4130,4130,4130,0
|
||||
20250429,115300,100536385,4130,4130,4130,4130,0
|
||||
20250429,115200,100536385,4130,4130,4130,4130,0
|
||||
20250429,115100,100536385,4130,4130,4130,4130,0
|
||||
20250429,115000,100536385,4130,4125,4130,4125,414
|
||||
20250429,114900,98828040,4125,4125,4125,4125,4
|
||||
20250429,114800,98811540,4110,4110,4110,4110,0
|
||||
20250429,114700,98811540,4110,4110,4110,4110,0
|
||||
20250429,114600,98811540,4110,4110,4110,4110,0
|
||||
20250429,114500,98811540,4110,4110,4110,4110,0
|
||||
20250429,114400,98811540,4110,4110,4110,4110,80
|
||||
20250429,114300,98482740,4120,4120,4120,4120,0
|
||||
20250429,114200,98482740,4120,4120,4120,4120,0
|
||||
20250429,114100,98482740,4120,4120,4120,4120,0
|
||||
20250429,114000,98482740,4120,4120,4120,4120,2
|
||||
20250429,113900,98474500,4120,4120,4120,4120,277
|
||||
20250429,113800,97333260,4120,4120,4120,4120,0
|
||||
20250429,113700,97333260,4120,4120,4120,4120,1
|
||||
20250429,113600,97329140,4110,4110,4110,4110,0
|
||||
20250429,113500,97329140,4110,4110,4110,4110,0
|
||||
20250429,113400,97329140,4110,4110,4110,4110,0
|
||||
20250429,113300,97329140,4110,4115,4115,4110,500
|
||||
20250429,113200,95273435,4120,4120,4120,4120,3
|
||||
20250429,113100,95261075,4120,4120,4120,4120,0
|
||||
20250429,113000,95261075,4120,4120,4120,4120,0
|
||||
20250429,112900,95261075,4120,4120,4120,4120,35
|
||||
20250429,112800,95116875,4115,4115,4115,4115,0
|
||||
20250429,112700,95116875,4115,4115,4115,4115,93
|
||||
20250429,112600,94734180,4120,4120,4120,4120,479
|
||||
20250429,112500,92760700,4125,4120,4125,4120,677
|
||||
20250429,112400,89970935,4105,4105,4105,4105,122
|
||||
20250429,112300,89470125,4105,4120,4120,4105,412
|
||||
20250429,112200,87776810,4125,4125,4125,4125,717
|
||||
20250429,112100,84819185,4110,4120,4125,4110,1631
|
||||
20250429,112000,78113270,4125,4125,4125,4125,0
|
||||
20250429,111900,78113270,4125,4115,4125,4115,17
|
||||
20250429,111800,78043155,4125,4125,4125,4125,50
|
||||
20250429,111700,77836905,4125,4125,4125,4125,0
|
||||
20250429,111600,77836905,4125,4125,4125,4125,31
|
||||
20250429,111500,77709030,4135,4135,4135,4135,0
|
||||
20250429,111400,77709030,4135,4135,4135,4135,11
|
||||
20250429,111300,77663545,4130,4130,4130,4130,70
|
||||
20250429,111200,77374445,4125,4125,4125,4125,33
|
||||
20250429,111100,77238320,4120,4120,4120,4120,152
|
||||
20250429,111000,76612080,4125,4125,4125,4125,28
|
||||
20250429,110900,76496580,4130,4130,4130,4130,18
|
||||
20250429,110800,76422240,4130,4130,4130,4130,2
|
||||
20250429,110700,76413980,4125,4125,4125,4125,0
|
||||
20250429,110600,76413980,4125,4130,4130,4125,106
|
||||
20250429,110500,75976700,4130,4130,4130,4130,168
|
||||
20250429,110400,75282860,4125,4125,4125,4125,0
|
||||
20250429,110300,75282860,4125,4125,4125,4125,1180
|
||||
20250429,110200,70415360,4125,4125,4125,4125,148
|
||||
20250429,110100,69804860,4125,4125,4125,4125,25
|
||||
20250429,110000,69701735,4125,4125,4125,4125,250
|
||||
20250429,105900,68670485,4130,4125,4130,4125,685
|
||||
20250429,105800,65842735,4125,4125,4125,4125,0
|
||||
20250429,105700,65842735,4125,4125,4125,4125,100
|
||||
20250429,105600,65430235,4125,4125,4125,4125,0
|
||||
20250429,105500,65430235,4125,4125,4125,4125,120
|
||||
20250429,105400,64935235,4130,4130,4130,4130,85
|
||||
20250429,105300,64584185,4125,4125,4125,4125,157
|
||||
20250429,105200,63936560,4120,4120,4120,4120,2
|
||||
20250429,105100,63928320,4130,4120,4130,4120,200
|
||||
20250429,105000,63103320,4125,4125,4125,4125,100
|
||||
20250429,104900,62690820,4115,4115,4115,4115,1
|
||||
20250429,104800,62686705,4120,4130,4130,4120,89
|
||||
20250429,104700,62319535,4130,4130,4130,4130,0
|
||||
20250429,104600,62319535,4130,4135,4135,4130,37
|
||||
20250429,104500,62166600,4130,4130,4130,4130,0
|
||||
20250429,104400,62166600,4130,4130,4130,4130,50
|
||||
20250429,104300,61960100,4130,4130,4130,4130,0
|
||||
20250429,104200,61960100,4130,4130,4130,4130,32
|
||||
20250429,104100,61827940,4130,4130,4130,4130,0
|
||||
20250429,104000,61827940,4130,4130,4130,4130,0
|
||||
20250429,103900,61827940,4130,4130,4130,4130,106
|
||||
20250429,103800,61390160,4130,4130,4130,4130,27
|
||||
20250429,103700,61278650,4125,4125,4125,4125,0
|
||||
20250429,103600,61278650,4125,4125,4125,4125,29
|
||||
20250429,103500,61159025,4130,4130,4130,4130,44
|
||||
20250429,103400,60977305,4125,4125,4125,4125,0
|
||||
20250429,103300,60977305,4125,4125,4125,4125,0
|
||||
20250429,103200,60977305,4125,4125,4125,4125,500
|
||||
20250429,103100,58914805,4125,4125,4125,4120,3074
|
||||
20250429,103000,46242055,4130,4135,4135,4130,14
|
||||
20250429,102900,46184225,4135,4135,4135,4135,0
|
||||
20250429,102800,46184225,4135,4135,4135,4135,11
|
||||
20250429,102700,46138740,4135,4135,4135,4135,0
|
||||
20250429,102600,46138740,4135,4135,4135,4135,13
|
||||
20250429,102500,46084985,4135,4135,4135,4135,81
|
||||
20250429,102400,45750050,4135,4130,4135,4130,219
|
||||
20250429,102300,44845575,4130,4130,4130,4130,28
|
||||
20250429,102200,44729935,4130,4130,4130,4130,54
|
||||
20250429,102100,44506915,4130,4130,4130,4130,0
|
||||
20250429,102000,44506915,4130,4130,4130,4130,27
|
||||
20250429,101900,44395405,4130,4130,4130,4130,27
|
||||
20250429,101800,44283895,4130,4125,4130,4115,67
|
||||
20250429,101700,44007625,4130,4130,4130,4130,0
|
||||
20250429,101600,44007625,4130,4130,4130,4130,887
|
||||
20250429,101500,40344315,4130,4125,4130,4125,18
|
||||
20250429,101400,40269990,4125,4125,4125,4125,1
|
||||
20250429,101300,40265865,4130,4125,4130,4125,101
|
||||
20250429,101200,39849235,4125,4125,4125,4125,0
|
||||
20250429,101100,39849235,4125,4125,4125,4125,0
|
||||
20250429,101000,39849235,4125,4125,4125,4125,1
|
||||
20250429,100900,39845110,4125,4125,4125,4125,7
|
||||
20250429,100800,39816235,4125,4125,4125,4125,0
|
||||
20250429,100700,39816235,4125,4125,4125,4125,14
|
||||
20250429,100600,39758485,4120,4120,4120,4120,0
|
||||
20250429,100500,39758485,4120,4120,4120,4120,585
|
||||
20250429,100400,37348285,4120,4120,4120,4120,1
|
||||
20250429,100300,37344165,4120,4120,4120,4120,13
|
||||
20250429,100200,37290605,4120,4120,4120,4120,1
|
||||
20250429,100100,37286485,4110,4115,4115,4110,50
|
||||
20250429,100000,37080980,4110,4110,4110,4110,1
|
||||
20250429,095900,37076870,4100,4110,4110,4100,291
|
||||
20250429,095800,35880870,4110,4110,4110,4110,0
|
||||
20250429,095700,35880870,4110,4110,4110,4110,0
|
||||
20250429,095600,35880870,4110,4110,4110,4110,0
|
||||
20250429,095500,35880870,4110,4110,4110,4110,250
|
||||
20250429,095400,34853370,4110,4115,4115,4110,5
|
||||
20250429,095300,34832805,4110,4110,4110,4110,0
|
||||
20250429,095200,34832805,4110,4110,4110,4110,0
|
||||
20250429,095100,34832805,4110,4110,4110,4110,0
|
||||
20250429,095000,34832805,4110,4110,4110,4110,0
|
||||
20250429,094900,34832805,4110,4110,4110,4110,865
|
||||
20250429,094800,31277655,4110,4110,4110,4110,0
|
||||
20250429,094700,31277655,4110,4110,4110,4110,0
|
||||
20250429,094600,31277655,4110,4110,4110,4110,0
|
||||
20250429,094500,31277655,4110,4110,4110,4110,0
|
||||
20250429,094400,31277655,4110,4110,4110,4105,3
|
||||
20250429,094300,31265330,4110,4095,4110,4095,1014
|
||||
20250429,094200,27102870,4090,4090,4090,4090,0
|
||||
20250429,094100,27102870,4090,4090,4090,4090,0
|
||||
20250429,094000,27102870,4090,4090,4090,4090,35
|
||||
20250429,093900,26959720,4090,4090,4090,4090,200
|
||||
20250429,093800,26141720,4090,4105,4105,4090,544
|
||||
20250429,093700,23908735,4105,4090,4105,4090,67
|
||||
20250429,093600,23633895,4105,4105,4105,4105,10
|
||||
20250429,093500,23592845,4105,4105,4105,4105,0
|
||||
20250429,093400,23592845,4105,4105,4105,4105,0
|
||||
20250429,093300,23592845,4105,4105,4105,4105,0
|
||||
20250429,093200,23592845,4105,4105,4105,4105,0
|
||||
20250429,093100,23592845,4105,4105,4105,4105,0
|
||||
20250429,093000,23592845,4105,4100,4105,4100,11
|
||||
20250429,092900,23547700,4080,4080,4080,4080,0
|
||||
20250429,092800,23547700,4080,4080,4080,4080,350
|
||||
20250429,092700,22119700,4085,4085,4085,4085,10
|
||||
20250429,092600,22078850,4085,4085,4085,4085,4
|
||||
20250429,092500,22062510,4085,4090,4090,4085,426
|
||||
20250429,092400,20321820,4095,4095,4095,4095,1
|
||||
20250429,092300,20317725,4090,4090,4090,4090,15
|
||||
20250429,092200,20256375,4090,4090,4090,4090,0
|
||||
20250429,092100,20256375,4090,4090,4090,4090,1
|
||||
20250429,092000,20252285,4085,4085,4085,4085,0
|
||||
20250429,091900,20252285,4085,4085,4085,4085,0
|
||||
20250429,091800,20252285,4085,4085,4085,4085,0
|
||||
20250429,091700,20252285,4085,4090,4090,4085,999
|
||||
20250429,091600,16171360,4100,4100,4100,4100,0
|
||||
20250429,091500,16171360,4100,4105,4105,4100,193
|
||||
20250429,091400,15379555,4110,4110,4110,4110,0
|
||||
20250429,091300,15379555,4110,4110,4110,4110,0
|
||||
20250429,091200,15379555,4110,4110,4110,4110,10
|
||||
20250429,091100,15338455,4110,4110,4110,4110,0
|
||||
20250429,091000,15338455,4110,4110,4110,4110,37
|
||||
20250429,090900,15186385,4100,4100,4100,4100,332
|
||||
20250429,090800,13825185,4105,4105,4105,4105,502
|
||||
20250429,090700,11764475,4105,4105,4105,4105,1
|
||||
20250429,090600,11760370,4110,4110,4110,4110,71
|
||||
20250429,090500,11468560,4110,4110,4110,4110,700
|
||||
20250429,090400,8591560,4110,4115,4115,4110,223
|
||||
20250429,090300,7675025,4140,4140,4140,4140,1275
|
||||
20250429,090200,2396525,4140,4140,4140,4140,0
|
||||
20250429,090100,2396525,4140,4140,4150,4140,224
|
||||
20250429,090000,1468770,4135,4110,4140,4110,356
|
||||
|
Reference in New Issue
Block a user