Update 2025-04-29 2740 candle_min
This commit is contained in:
621
053980/min/candle-20250429.csv
Normal file
621
053980/min/candle-20250429.csv
Normal file
@@ -0,0 +1,621 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,191900,133409870,3365,3365,3365,3365,467
|
||||
20250429,191800,133409870,3365,3365,3365,3365,0
|
||||
20250429,191700,133409870,3365,3365,3365,3365,0
|
||||
20250429,191600,133409870,3365,3365,3365,3365,0
|
||||
20250429,191500,133409870,3365,3365,3365,3365,0
|
||||
20250429,191400,133409870,3365,3365,3365,3365,0
|
||||
20250429,191300,133409870,3365,3365,3365,3365,0
|
||||
20250429,191200,133409870,3365,3365,3365,3365,0
|
||||
20250429,191100,133409870,3365,3365,3365,3365,0
|
||||
20250429,191000,133409870,3365,3365,3365,3365,0
|
||||
20250429,190900,133409870,3365,3365,3365,3365,0
|
||||
20250429,190800,133409870,3365,3365,3365,3365,0
|
||||
20250429,190700,133409870,3365,3365,3365,3365,0
|
||||
20250429,190600,133409870,3365,3365,3365,3365,0
|
||||
20250429,190500,133409870,3365,3365,3365,3365,0
|
||||
20250429,190400,133409870,3365,3365,3365,3365,0
|
||||
20250429,190300,133409870,3365,3365,3365,3365,0
|
||||
20250429,190200,133409870,3365,3365,3365,3365,0
|
||||
20250429,190100,133409870,3365,3365,3365,3365,0
|
||||
20250429,190000,133409870,3365,3365,3365,3365,0
|
||||
20250429,185900,133409870,3365,3365,3365,3365,0
|
||||
20250429,185800,133409870,3365,3365,3365,3365,0
|
||||
20250429,185700,133409870,3365,3365,3365,3365,0
|
||||
20250429,185600,133409870,3365,3365,3365,3365,0
|
||||
20250429,185500,133409870,3365,3365,3365,3365,0
|
||||
20250429,185400,133409870,3365,3365,3365,3365,0
|
||||
20250429,185300,133409870,3365,3365,3365,3365,0
|
||||
20250429,185200,133409870,3365,3365,3365,3365,0
|
||||
20250429,185100,133409870,3365,3365,3365,3365,0
|
||||
20250429,185000,133409870,3365,3365,3365,3365,0
|
||||
20250429,184900,133409870,3365,3365,3365,3365,467
|
||||
20250429,184800,133409870,3365,3365,3365,3365,0
|
||||
20250429,184700,133409870,3365,3365,3365,3365,0
|
||||
20250429,184600,133409870,3365,3365,3365,3365,0
|
||||
20250429,184500,133409870,3365,3365,3365,3365,0
|
||||
20250429,184400,133409870,3365,3365,3365,3365,0
|
||||
20250429,184300,133409870,3365,3365,3365,3365,0
|
||||
20250429,184200,133409870,3365,3365,3365,3365,0
|
||||
20250429,184100,133409870,3365,3365,3365,3365,0
|
||||
20250429,184000,133409870,3365,3365,3365,3365,0
|
||||
20250429,183900,133409870,3365,3365,3365,3365,0
|
||||
20250429,183800,133409870,3365,3365,3365,3365,0
|
||||
20250429,183700,133409870,3365,3365,3365,3365,0
|
||||
20250429,183600,133409870,3365,3365,3365,3365,0
|
||||
20250429,183500,133409870,3365,3365,3365,3365,0
|
||||
20250429,183400,133409870,3365,3365,3365,3365,0
|
||||
20250429,183300,133409870,3365,3365,3365,3365,0
|
||||
20250429,183200,133409870,3365,3365,3365,3365,0
|
||||
20250429,183100,133409870,3365,3365,3365,3365,0
|
||||
20250429,183000,133409870,3365,3365,3365,3365,0
|
||||
20250429,182900,133409870,3365,3365,3365,3365,0
|
||||
20250429,182800,133409870,3365,3365,3365,3365,0
|
||||
20250429,182700,133409870,3365,3365,3365,3365,0
|
||||
20250429,182600,133409870,3365,3365,3365,3365,0
|
||||
20250429,182500,133409870,3365,3365,3365,3365,0
|
||||
20250429,182400,133409870,3365,3365,3365,3365,0
|
||||
20250429,182300,133409870,3365,3365,3365,3365,0
|
||||
20250429,182200,133409870,3365,3365,3365,3365,0
|
||||
20250429,182100,133409870,3365,3365,3365,3365,0
|
||||
20250429,182000,133409870,3365,3365,3365,3365,0
|
||||
20250429,181900,133409870,3365,3365,3365,3365,467
|
||||
20250429,181800,133409870,3365,3365,3365,3365,0
|
||||
20250429,181700,133409870,3365,3365,3365,3365,0
|
||||
20250429,181600,133409870,3365,3365,3365,3365,0
|
||||
20250429,181500,133409870,3365,3365,3365,3365,0
|
||||
20250429,181400,133409870,3365,3365,3365,3365,0
|
||||
20250429,181300,133409870,3365,3365,3365,3365,0
|
||||
20250429,181200,133409870,3365,3365,3365,3365,0
|
||||
20250429,181100,133409870,3365,3365,3365,3365,0
|
||||
20250429,181000,133409870,3365,3365,3365,3365,0
|
||||
20250429,180900,133409870,3365,3365,3365,3365,0
|
||||
20250429,180800,133409870,3365,3365,3365,3365,0
|
||||
20250429,180700,133409870,3365,3365,3365,3365,0
|
||||
20250429,180600,133409870,3365,3365,3365,3365,0
|
||||
20250429,180500,133409870,3365,3365,3365,3365,0
|
||||
20250429,180400,133409870,3365,3365,3365,3365,0
|
||||
20250429,180300,133409870,3365,3365,3365,3365,0
|
||||
20250429,180200,133409870,3365,3365,3365,3365,0
|
||||
20250429,180100,133409870,3365,3365,3365,3365,0
|
||||
20250429,180000,133409870,3365,3365,3365,3365,0
|
||||
20250429,175900,133409870,3365,3365,3365,3365,0
|
||||
20250429,175800,133409870,3365,3365,3365,3365,0
|
||||
20250429,175700,133409870,3365,3365,3365,3365,0
|
||||
20250429,175600,133409870,3365,3365,3365,3365,0
|
||||
20250429,175500,133409870,3365,3365,3365,3365,0
|
||||
20250429,175400,133409870,3365,3365,3365,3365,0
|
||||
20250429,175300,133409870,3365,3365,3365,3365,0
|
||||
20250429,175200,133409870,3365,3365,3365,3365,0
|
||||
20250429,175100,133409870,3365,3365,3365,3365,0
|
||||
20250429,175000,133409870,3365,3365,3365,3365,0
|
||||
20250429,174900,133409870,3365,3365,3365,3365,467
|
||||
20250429,174800,133409870,3365,3365,3365,3365,0
|
||||
20250429,174700,133409870,3365,3365,3365,3365,0
|
||||
20250429,174600,133409870,3365,3365,3365,3365,0
|
||||
20250429,174500,133409870,3365,3365,3365,3365,0
|
||||
20250429,174400,133409870,3365,3365,3365,3365,0
|
||||
20250429,174300,133409870,3365,3365,3365,3365,0
|
||||
20250429,174200,133409870,3365,3365,3365,3365,0
|
||||
20250429,174100,133409870,3365,3365,3365,3365,0
|
||||
20250429,174000,133409870,3365,3365,3365,3365,0
|
||||
20250429,173900,133409870,3365,3365,3365,3365,0
|
||||
20250429,173800,133409870,3365,3365,3365,3365,0
|
||||
20250429,173700,133409870,3365,3365,3365,3365,0
|
||||
20250429,173600,133409870,3365,3365,3365,3365,0
|
||||
20250429,173500,133409870,3365,3365,3365,3365,0
|
||||
20250429,173400,133409870,3365,3365,3365,3365,0
|
||||
20250429,173300,133409870,3365,3365,3365,3365,0
|
||||
20250429,173200,133409870,3365,3365,3365,3365,0
|
||||
20250429,173100,133409870,3365,3365,3365,3365,0
|
||||
20250429,173000,133409870,3365,3365,3365,3365,0
|
||||
20250429,172900,133409870,3365,3365,3365,3365,0
|
||||
20250429,172800,133409870,3365,3365,3365,3365,0
|
||||
20250429,172700,133409870,3365,3365,3365,3365,0
|
||||
20250429,172600,133409870,3365,3365,3365,3365,0
|
||||
20250429,172500,133409870,3365,3365,3365,3365,0
|
||||
20250429,172400,133409870,3365,3365,3365,3365,0
|
||||
20250429,172300,133409870,3365,3365,3365,3365,0
|
||||
20250429,172200,133409870,3365,3365,3365,3365,0
|
||||
20250429,172100,133409870,3365,3365,3365,3365,0
|
||||
20250429,172000,133409870,3365,3365,3365,3365,0
|
||||
20250429,171900,133409870,3365,3365,3365,3365,467
|
||||
20250429,171800,133409870,3365,3365,3365,3365,0
|
||||
20250429,171700,133409870,3365,3365,3365,3365,0
|
||||
20250429,171600,133409870,3365,3365,3365,3365,0
|
||||
20250429,171500,133409870,3365,3365,3365,3365,0
|
||||
20250429,171400,133409870,3365,3365,3365,3365,0
|
||||
20250429,171300,133409870,3365,3365,3365,3365,0
|
||||
20250429,171200,133409870,3365,3365,3365,3365,0
|
||||
20250429,171100,133409870,3365,3365,3365,3365,0
|
||||
20250429,171000,133409870,3365,3365,3365,3365,0
|
||||
20250429,170900,133409870,3365,3365,3365,3365,0
|
||||
20250429,170800,133409870,3365,3365,3365,3365,0
|
||||
20250429,170700,133409870,3365,3365,3365,3365,0
|
||||
20250429,170600,133409870,3365,3365,3365,3365,0
|
||||
20250429,170500,133409870,3365,3365,3365,3365,0
|
||||
20250429,170400,133409870,3365,3365,3365,3365,0
|
||||
20250429,170300,133409870,3365,3365,3365,3365,0
|
||||
20250429,170200,133409870,3365,3365,3365,3365,0
|
||||
20250429,170100,133409870,3365,3365,3365,3365,0
|
||||
20250429,170000,133409870,3365,3365,3365,3365,0
|
||||
20250429,165900,133409870,3365,3365,3365,3365,0
|
||||
20250429,165800,133409870,3365,3365,3365,3365,0
|
||||
20250429,165700,133409870,3365,3365,3365,3365,0
|
||||
20250429,165600,133409870,3365,3365,3365,3365,0
|
||||
20250429,165500,133409870,3365,3365,3365,3365,0
|
||||
20250429,165400,133409870,3365,3365,3365,3365,0
|
||||
20250429,165300,133409870,3365,3365,3365,3365,0
|
||||
20250429,165200,133409870,3365,3365,3365,3365,0
|
||||
20250429,165100,133409870,3365,3365,3365,3365,0
|
||||
20250429,165000,133409870,3365,3365,3365,3365,0
|
||||
20250429,164900,133409870,3365,3365,3365,3365,467
|
||||
20250429,164800,133409870,3365,3365,3365,3365,0
|
||||
20250429,164700,133409870,3365,3365,3365,3365,0
|
||||
20250429,164600,133409870,3365,3365,3365,3365,0
|
||||
20250429,164500,133409870,3365,3365,3365,3365,0
|
||||
20250429,164400,133409870,3365,3365,3365,3365,0
|
||||
20250429,164300,133409870,3365,3365,3365,3365,0
|
||||
20250429,164200,133409870,3365,3365,3365,3365,0
|
||||
20250429,164100,133409870,3365,3365,3365,3365,0
|
||||
20250429,164000,133409870,3365,3365,3365,3365,0
|
||||
20250429,163900,133409870,3365,3365,3365,3365,0
|
||||
20250429,163800,133409870,3365,3365,3365,3365,0
|
||||
20250429,163700,133409870,3365,3365,3365,3365,0
|
||||
20250429,163600,133409870,3365,3365,3365,3365,0
|
||||
20250429,163500,133409870,3365,3365,3365,3365,0
|
||||
20250429,163400,133409870,3365,3365,3365,3365,0
|
||||
20250429,163300,133409870,3365,3365,3365,3365,0
|
||||
20250429,163200,133409870,3365,3365,3365,3365,0
|
||||
20250429,163100,133409870,3365,3365,3365,3365,0
|
||||
20250429,163000,133409870,3365,3365,3365,3365,0
|
||||
20250429,162900,133409870,3365,3365,3365,3365,0
|
||||
20250429,162800,133409870,3365,3365,3365,3365,0
|
||||
20250429,162700,133409870,3365,3365,3365,3365,0
|
||||
20250429,162600,133409870,3365,3365,3365,3365,0
|
||||
20250429,162500,133409870,3365,3365,3365,3365,0
|
||||
20250429,162400,133409870,3365,3365,3365,3365,0
|
||||
20250429,162300,133409870,3365,3365,3365,3365,0
|
||||
20250429,162200,133409870,3365,3365,3365,3365,0
|
||||
20250429,162100,133409870,3365,3365,3365,3365,0
|
||||
20250429,162000,133409870,3365,3365,3365,3365,0
|
||||
20250429,161900,133409870,3365,3365,3365,3365,467
|
||||
20250429,161800,133409870,3365,3365,3365,3365,0
|
||||
20250429,161700,133409870,3365,3365,3365,3365,0
|
||||
20250429,161600,133409870,3365,3365,3365,3365,0
|
||||
20250429,161500,133409870,3365,3365,3365,3365,0
|
||||
20250429,161400,133409870,3365,3365,3365,3365,0
|
||||
20250429,161300,133409870,3365,3365,3365,3365,0
|
||||
20250429,161200,133409870,3365,3365,3365,3365,0
|
||||
20250429,161100,133409870,3365,3365,3365,3365,0
|
||||
20250429,161000,133409870,3365,3365,3365,3365,0
|
||||
20250429,160900,133409870,3365,3365,3365,3365,0
|
||||
20250429,160800,133409870,3365,3365,3365,3365,0
|
||||
20250429,160700,133409870,3365,3365,3365,3365,0
|
||||
20250429,160600,133409870,3365,3365,3365,3365,0
|
||||
20250429,160500,133409870,3365,3365,3365,3365,0
|
||||
20250429,160400,133409870,3365,3365,3365,3365,0
|
||||
20250429,160300,133409870,3365,3365,3365,3365,0
|
||||
20250429,160200,133409870,3365,3365,3365,3365,0
|
||||
20250429,160100,133409870,3365,3365,3365,3365,0
|
||||
20250429,160000,133409870,3365,3365,3365,3365,0
|
||||
20250429,155900,133409870,3365,3365,3365,3365,0
|
||||
20250429,155800,133409870,3365,3365,3365,3365,0
|
||||
20250429,155700,133409870,3365,3365,3365,3365,0
|
||||
20250429,155600,133409870,3365,3365,3365,3365,0
|
||||
20250429,155500,133409870,3365,3365,3365,3365,0
|
||||
20250429,155400,133409870,3365,3365,3365,3365,0
|
||||
20250429,155300,133409870,3365,3365,3365,3365,0
|
||||
20250429,155200,133409870,3365,3365,3365,3365,0
|
||||
20250429,155100,133409870,3365,3365,3365,3365,0
|
||||
20250429,155000,133409870,3365,3365,3365,3365,0
|
||||
20250429,154900,133409870,3365,3365,3365,3365,467
|
||||
20250429,154800,133409870,3365,3365,3365,3365,0
|
||||
20250429,154700,133409870,3365,3365,3365,3365,0
|
||||
20250429,154600,133409870,3365,3365,3365,3365,0
|
||||
20250429,154500,133409870,3365,3365,3365,3365,0
|
||||
20250429,154400,133409870,3365,3365,3365,3365,0
|
||||
20250429,154300,133409870,3365,3365,3365,3365,0
|
||||
20250429,154200,133409870,3365,3365,3365,3365,0
|
||||
20250429,154100,133409870,3365,3365,3365,3365,0
|
||||
20250429,154000,133409870,3365,3365,3365,3365,0
|
||||
20250429,153900,133409870,3365,3365,3365,3365,0
|
||||
20250429,153800,133409870,3365,3365,3365,3365,0
|
||||
20250429,153700,133409870,3365,3365,3365,3365,0
|
||||
20250429,153600,133409870,3365,3365,3365,3365,0
|
||||
20250429,153500,133409870,3365,3365,3365,3365,0
|
||||
20250429,153400,133409870,3365,3365,3365,3365,0
|
||||
20250429,153300,133409870,3365,3365,3365,3365,0
|
||||
20250429,153200,133409870,3365,3365,3365,3365,0
|
||||
20250429,153100,133409870,3365,3365,3365,3365,0
|
||||
20250429,153000,133409870,3365,3365,3365,3365,467
|
||||
20250429,152900,131838415,3380,3380,3380,3380,0
|
||||
20250429,152800,131838415,3380,3380,3380,3380,0
|
||||
20250429,152700,131838415,3380,3380,3380,3380,0
|
||||
20250429,152600,131838415,3380,3380,3380,3380,0
|
||||
20250429,152500,131838415,3380,3380,3380,3380,0
|
||||
20250429,152400,131838415,3380,3380,3380,3380,0
|
||||
20250429,152300,131838415,3380,3380,3380,3380,0
|
||||
20250429,152200,131838415,3380,3380,3380,3380,0
|
||||
20250429,152100,131838415,3380,3380,3380,3380,0
|
||||
20250429,152000,131838415,3380,3380,3380,3380,0
|
||||
20250429,151900,131838415,3380,3380,3380,3380,0
|
||||
20250429,151800,131838415,3380,3380,3380,3380,0
|
||||
20250429,151700,131838415,3380,3380,3380,3380,0
|
||||
20250429,151600,131838415,3380,3380,3380,3380,5
|
||||
20250429,151500,131821515,3370,3375,3375,3370,73
|
||||
20250429,151400,131575410,3375,3375,3375,3375,1
|
||||
20250429,151300,131572035,3365,3365,3365,3365,0
|
||||
20250429,151200,131572035,3365,3365,3365,3365,50
|
||||
20250429,151100,131403785,3375,3375,3375,3375,10
|
||||
20250429,151000,131370035,3375,3375,3375,3375,60
|
||||
20250429,150900,131167535,3365,3375,3375,3365,33
|
||||
20250429,150800,131056190,3375,3375,3375,3375,4
|
||||
20250429,150700,131042690,3375,3375,3375,3375,0
|
||||
20250429,150600,131042690,3375,3375,3375,3375,30
|
||||
20250429,150500,130941440,3365,3365,3365,3365,0
|
||||
20250429,150400,130941440,3365,3365,3365,3365,0
|
||||
20250429,150300,130941440,3365,3365,3365,3365,200
|
||||
20250429,150200,130268440,3365,3375,3375,3365,2000
|
||||
20250429,150100,123525750,3380,3375,3380,3375,11
|
||||
20250429,150000,123488595,3375,3375,3375,3375,0
|
||||
20250429,145900,123488595,3375,3375,3375,3375,0
|
||||
20250429,145800,123488595,3375,3375,3375,3375,290
|
||||
20250429,145700,122509845,3375,3375,3375,3375,7
|
||||
20250429,145600,122486220,3375,3375,3375,3375,0
|
||||
20250429,145500,122486220,3375,3375,3375,3375,0
|
||||
20250429,145400,122486220,3375,3375,3375,3375,99
|
||||
20250429,145300,122152095,3375,3375,3375,3375,0
|
||||
20250429,145200,122152095,3375,3375,3375,3375,9
|
||||
20250429,145100,122121720,3380,3380,3380,3380,0
|
||||
20250429,145000,122121720,3380,3380,3380,3380,0
|
||||
20250429,144900,122121720,3380,3380,3380,3380,100
|
||||
20250429,144800,121783720,3380,3380,3380,3380,34
|
||||
20250429,144700,121668800,3385,3385,3385,3385,1
|
||||
20250429,144600,121665415,3385,3385,3385,3385,310
|
||||
20250429,144500,120616065,3385,3385,3385,3385,0
|
||||
20250429,144400,120616065,3385,3385,3385,3385,15
|
||||
20250429,144300,120565290,3385,3385,3385,3385,195
|
||||
20250429,144200,119905215,3385,3385,3385,3385,805
|
||||
20250429,144100,117180290,3385,3385,3385,3385,0
|
||||
20250429,144000,117180290,3385,3385,3385,3385,0
|
||||
20250429,143900,117180290,3385,3385,3385,3385,26
|
||||
20250429,143800,117092280,3385,3375,3385,3375,2
|
||||
20250429,143700,117085520,3385,3385,3385,3385,0
|
||||
20250429,143600,117085520,3385,3385,3385,3385,0
|
||||
20250429,143500,117085520,3385,3385,3385,3385,430
|
||||
20250429,143400,115629970,3385,3385,3385,3385,0
|
||||
20250429,143300,115629970,3385,3385,3385,3385,0
|
||||
20250429,143200,115629970,3385,3385,3385,3385,0
|
||||
20250429,143100,115629970,3385,3385,3385,3385,0
|
||||
20250429,143000,115629970,3385,3385,3385,3385,0
|
||||
20250429,142900,115629970,3385,3385,3385,3385,0
|
||||
20250429,142800,115629970,3385,3385,3385,3385,0
|
||||
20250429,142700,115629970,3385,3385,3385,3385,0
|
||||
20250429,142600,115629970,3385,3385,3385,3385,0
|
||||
20250429,142500,115629970,3385,3385,3385,3385,0
|
||||
20250429,142400,115629970,3385,3385,3385,3385,2
|
||||
20250429,142300,115623200,3385,3385,3385,3385,0
|
||||
20250429,142200,115623200,3385,3385,3385,3385,0
|
||||
20250429,142100,115623200,3385,3385,3385,3385,0
|
||||
20250429,142000,115623200,3385,3385,3385,3385,0
|
||||
20250429,141900,115623200,3385,3385,3385,3385,0
|
||||
20250429,141800,115623200,3385,3385,3385,3385,0
|
||||
20250429,141700,115623200,3385,3385,3385,3385,0
|
||||
20250429,141600,115623200,3385,3385,3385,3385,0
|
||||
20250429,141500,115623200,3385,3385,3385,3385,0
|
||||
20250429,141400,115623200,3385,3380,3385,3380,42
|
||||
20250429,141300,115481080,3375,3375,3375,3375,0
|
||||
20250429,141200,115481080,3375,3375,3375,3375,0
|
||||
20250429,141100,115481080,3375,3375,3375,3375,52
|
||||
20250429,141000,115305580,3365,3365,3365,3365,0
|
||||
20250429,140900,115305580,3365,3375,3375,3365,293
|
||||
20250429,140800,114316735,3375,3370,3375,3370,592
|
||||
20250429,140700,112321530,3370,3370,3370,3370,50
|
||||
20250429,140600,112153030,3370,3370,3370,3370,0
|
||||
20250429,140500,112153030,3370,3370,3370,3370,1
|
||||
20250429,140400,112149660,3365,3365,3365,3365,0
|
||||
20250429,140300,112149660,3365,3365,3365,3365,0
|
||||
20250429,140200,112149660,3365,3365,3365,3365,0
|
||||
20250429,140100,112149660,3365,3365,3365,3365,0
|
||||
20250429,140000,112149660,3365,3365,3365,3365,0
|
||||
20250429,135900,112149660,3365,3365,3365,3365,1000
|
||||
20250429,135800,108784660,3365,3365,3365,3365,0
|
||||
20250429,135700,108784660,3365,3365,3365,3365,0
|
||||
20250429,135600,108784660,3365,3365,3365,3365,57
|
||||
20250429,135500,108592855,3365,3365,3365,3365,0
|
||||
20250429,135400,108592855,3365,3365,3365,3365,0
|
||||
20250429,135300,108592855,3365,3365,3365,3365,0
|
||||
20250429,135200,108592855,3365,3365,3365,3365,720
|
||||
20250429,135100,106170055,3365,3365,3365,3365,0
|
||||
20250429,135000,106170055,3365,3365,3365,3365,800
|
||||
20250429,134900,103478055,3370,3370,3370,3370,182
|
||||
20250429,134800,102864715,3370,3370,3370,3370,0
|
||||
20250429,134700,102864715,3370,3370,3370,3370,0
|
||||
20250429,134600,102864715,3370,3370,3370,3370,0
|
||||
20250429,134500,102864715,3370,3370,3370,3370,0
|
||||
20250429,134400,102864715,3370,3370,3370,3370,0
|
||||
20250429,134300,102864715,3370,3370,3370,3370,0
|
||||
20250429,134200,102864715,3370,3370,3370,3370,0
|
||||
20250429,134100,102864715,3370,3370,3370,3370,0
|
||||
20250429,134000,102864715,3370,3370,3370,3370,9
|
||||
20250429,133900,102834385,3365,3365,3365,3365,3
|
||||
20250429,133800,102824290,3370,3370,3370,3370,0
|
||||
20250429,133700,102824290,3370,3370,3370,3370,0
|
||||
20250429,133600,102824290,3370,3370,3370,3370,0
|
||||
20250429,133500,102824290,3370,3370,3370,3370,394
|
||||
20250429,133400,101496510,3370,3370,3370,3370,35
|
||||
20250429,133300,101378560,3370,3370,3370,3370,1016
|
||||
20250429,133200,97954640,3375,3375,3375,3375,0
|
||||
20250429,133100,97954640,3375,3375,3375,3375,0
|
||||
20250429,133000,97954640,3375,3375,3375,3375,0
|
||||
20250429,132900,97954640,3375,3375,3375,3375,0
|
||||
20250429,132800,97954640,3375,3375,3375,3375,0
|
||||
20250429,132700,97954640,3375,3375,3375,3375,0
|
||||
20250429,132600,97954640,3375,3375,3375,3375,0
|
||||
20250429,132500,97954640,3375,3375,3375,3375,0
|
||||
20250429,132400,97954640,3375,3375,3375,3375,0
|
||||
20250429,132300,97954640,3375,3375,3375,3375,0
|
||||
20250429,132200,97954640,3375,3375,3375,3375,0
|
||||
20250429,132100,97954640,3375,3375,3375,3375,0
|
||||
20250429,132000,97954640,3375,3375,3375,3375,0
|
||||
20250429,131900,97954640,3375,3375,3375,3375,0
|
||||
20250429,131800,97954640,3375,3375,3375,3375,2
|
||||
20250429,131700,97947890,3375,3375,3375,3375,0
|
||||
20250429,131600,97947890,3375,3375,3375,3375,0
|
||||
20250429,131500,97947890,3375,3375,3375,3375,0
|
||||
20250429,131400,97947890,3375,3370,3375,3370,60
|
||||
20250429,131300,97745640,3370,3370,3370,3370,0
|
||||
20250429,131200,97745640,3370,3370,3370,3370,1
|
||||
20250429,131100,97742270,3375,3375,3375,3375,0
|
||||
20250429,131000,97742270,3375,3375,3375,3375,76
|
||||
20250429,130900,97485770,3375,3375,3375,3375,0
|
||||
20250429,130800,97485770,3375,3375,3375,3375,2
|
||||
20250429,130700,97479020,3375,3375,3375,3375,0
|
||||
20250429,130600,97479020,3375,3375,3375,3375,0
|
||||
20250429,130500,97479020,3375,3375,3375,3375,0
|
||||
20250429,130400,97479020,3375,3375,3375,3375,2
|
||||
20250429,130300,97472270,3370,3370,3370,3370,0
|
||||
20250429,130200,97472270,3370,3370,3370,3370,0
|
||||
20250429,130100,97472270,3370,3370,3370,3370,0
|
||||
20250429,130000,97472270,3370,3370,3370,3370,0
|
||||
20250429,125900,97472270,3370,3370,3370,3370,10
|
||||
20250429,125800,97438570,3375,3375,3375,3375,0
|
||||
20250429,125700,97438570,3375,3375,3375,3375,0
|
||||
20250429,125600,97438570,3375,3375,3375,3375,0
|
||||
20250429,125500,97438570,3375,3375,3375,3375,0
|
||||
20250429,125400,97438570,3375,3375,3375,3375,166
|
||||
20250429,125300,96878320,3365,3365,3365,3365,0
|
||||
20250429,125200,96878320,3365,3365,3365,3365,0
|
||||
20250429,125100,96878320,3365,3365,3365,3365,0
|
||||
20250429,125000,96878320,3365,3365,3365,3365,0
|
||||
20250429,124900,96878320,3365,3365,3365,3365,1193
|
||||
20250429,124800,92863875,3365,3370,3370,3365,135
|
||||
20250429,124700,92409080,3370,3370,3370,3370,1091
|
||||
20250429,124600,88732410,3370,3370,3370,3370,18
|
||||
20250429,124500,88671750,3370,3370,3370,3370,0
|
||||
20250429,124400,88671750,3370,3370,3370,3370,500
|
||||
20250429,124300,86986750,3370,3370,3370,3370,0
|
||||
20250429,124200,86986750,3370,3370,3370,3370,0
|
||||
20250429,124100,86986750,3370,3370,3370,3370,2000
|
||||
20250429,124000,80246750,3370,3375,3380,3370,1011
|
||||
20250429,123900,76834580,3380,3380,3380,3380,0
|
||||
20250429,123800,76834580,3380,3380,3380,3380,2500
|
||||
20250429,123700,68384580,3380,3380,3380,3380,0
|
||||
20250429,123600,68384580,3380,3380,3380,3380,0
|
||||
20250429,123500,68384580,3380,3380,3380,3380,0
|
||||
20250429,123400,68384580,3380,3380,3380,3380,0
|
||||
20250429,123300,68384580,3380,3380,3380,3380,13
|
||||
20250429,123200,68340640,3380,3380,3380,3380,0
|
||||
20250429,123100,68340640,3380,3380,3380,3380,0
|
||||
20250429,123000,68340640,3380,3380,3380,3380,0
|
||||
20250429,122900,68340640,3380,3380,3380,3380,0
|
||||
20250429,122800,68340640,3380,3380,3380,3380,0
|
||||
20250429,122700,68340640,3380,3380,3380,3380,1
|
||||
20250429,122600,68337260,3380,3380,3380,3380,0
|
||||
20250429,122500,68337260,3380,3380,3380,3380,0
|
||||
20250429,122400,68337260,3380,3380,3380,3380,18
|
||||
20250429,122300,68276420,3380,3380,3380,3380,0
|
||||
20250429,122200,68276420,3380,3380,3380,3380,6
|
||||
20250429,122100,68256140,3380,3380,3380,3380,11
|
||||
20250429,122000,68218960,3370,3370,3370,3370,607
|
||||
20250429,121900,66173370,3375,3375,3375,3375,0
|
||||
20250429,121800,66173370,3375,3375,3375,3375,1000
|
||||
20250429,121700,62798370,3390,3390,3390,3390,31
|
||||
20250429,121600,62693280,3390,3390,3390,3390,5
|
||||
20250429,121500,62676330,3375,3380,3380,3375,897
|
||||
20250429,121400,59648615,3380,3380,3380,3380,432
|
||||
20250429,121300,58188455,3380,3380,3380,3380,397
|
||||
20250429,121200,56846595,3390,3380,3390,3380,474
|
||||
20250429,121100,55244435,3385,3385,3385,3385,6
|
||||
20250429,121000,55224125,3380,3380,3380,3380,50
|
||||
20250429,120900,55055125,3385,3380,3385,3380,501
|
||||
20250429,120800,53359245,3390,3390,3390,3390,0
|
||||
20250429,120700,53359245,3390,3390,3390,3390,2
|
||||
20250429,120600,53352465,3380,3380,3380,3380,0
|
||||
20250429,120500,53352465,3380,3380,3380,3380,0
|
||||
20250429,120400,53352465,3380,3380,3380,3380,0
|
||||
20250429,120300,53352465,3380,3380,3380,3380,0
|
||||
20250429,120200,53352465,3380,3380,3380,3380,0
|
||||
20250429,120100,53352465,3380,3380,3380,3380,0
|
||||
20250429,120000,53352465,3380,3380,3380,3380,100
|
||||
20250429,115900,53014465,3380,3380,3380,3380,0
|
||||
20250429,115800,53014465,3380,3380,3380,3380,0
|
||||
20250429,115700,53014465,3380,3380,3380,3380,0
|
||||
20250429,115600,53014465,3380,3380,3380,3380,479
|
||||
20250429,115500,51395445,3380,3380,3380,3380,0
|
||||
20250429,115400,51395445,3380,3380,3380,3380,0
|
||||
20250429,115300,51395445,3380,3380,3380,3380,15
|
||||
20250429,115200,51344745,3385,3385,3385,3385,0
|
||||
20250429,115100,51344745,3385,3385,3385,3385,0
|
||||
20250429,115000,51344745,3385,3385,3385,3385,0
|
||||
20250429,114900,51344745,3385,3385,3385,3385,0
|
||||
20250429,114800,51344745,3385,3385,3385,3385,0
|
||||
20250429,114700,51344745,3385,3385,3385,3385,0
|
||||
20250429,114600,51344745,3385,3385,3385,3385,0
|
||||
20250429,114500,51344745,3385,3385,3385,3385,2
|
||||
20250429,114400,51337975,3385,3385,3385,3385,1
|
||||
20250429,114300,51334590,3385,3385,3385,3385,0
|
||||
20250429,114200,51334590,3385,3385,3385,3385,0
|
||||
20250429,114100,51334590,3385,3385,3385,3385,0
|
||||
20250429,114000,51334590,3385,3385,3385,3385,0
|
||||
20250429,113900,51334590,3385,3385,3385,3385,0
|
||||
20250429,113800,51334590,3385,3385,3385,3385,0
|
||||
20250429,113700,51334590,3385,3380,3385,3380,19
|
||||
20250429,113600,51270280,3385,3385,3385,3385,0
|
||||
20250429,113500,51270280,3385,3385,3385,3385,0
|
||||
20250429,113400,51270280,3385,3385,3385,3385,545
|
||||
20250429,113300,49425455,3385,3385,3385,3385,0
|
||||
20250429,113200,49425455,3385,3385,3385,3385,0
|
||||
20250429,113100,49425455,3385,3385,3385,3385,2
|
||||
20250429,113000,49418685,3380,3380,3380,3380,3
|
||||
20250429,112900,49408545,3385,3385,3385,3385,0
|
||||
20250429,112800,49408545,3385,3385,3385,3385,0
|
||||
20250429,112700,49408545,3385,3385,3385,3385,1
|
||||
20250429,112600,49405160,3380,3380,3380,3380,0
|
||||
20250429,112500,49405160,3380,3380,3380,3380,41
|
||||
20250429,112400,49266580,3375,3375,3375,3375,1
|
||||
20250429,112300,49263205,3380,3380,3380,3380,0
|
||||
20250429,112200,49263205,3380,3380,3380,3380,3
|
||||
20250429,112100,49253065,3380,3380,3380,3380,14
|
||||
20250429,112000,49205745,3380,3380,3380,3380,0
|
||||
20250429,111900,49205745,3380,3380,3380,3380,0
|
||||
20250429,111800,49205745,3380,3380,3380,3380,0
|
||||
20250429,111700,49205745,3380,3380,3380,3380,0
|
||||
20250429,111600,49205745,3380,3380,3380,3380,0
|
||||
20250429,111500,49205745,3380,3380,3380,3380,0
|
||||
20250429,111400,49205745,3380,3380,3380,3380,0
|
||||
20250429,111300,49205745,3380,3380,3380,3380,0
|
||||
20250429,111200,49205745,3380,3380,3380,3380,200
|
||||
20250429,111100,48529745,3380,3380,3380,3380,1
|
||||
20250429,111000,48526365,3380,3380,3380,3380,0
|
||||
20250429,110900,48526365,3380,3380,3380,3380,3
|
||||
20250429,110800,48516225,3395,3395,3395,3395,0
|
||||
20250429,110700,48516225,3395,3395,3395,3395,0
|
||||
20250429,110600,48516225,3395,3395,3395,3395,0
|
||||
20250429,110500,48516225,3395,3395,3395,3395,0
|
||||
20250429,110400,48516225,3395,3395,3395,3395,0
|
||||
20250429,110300,48516225,3395,3395,3395,3395,1
|
||||
20250429,110200,48512830,3375,3375,3375,3375,177
|
||||
20250429,110100,47915455,3375,3375,3375,3375,0
|
||||
20250429,110000,47915455,3375,3385,3385,3375,1739
|
||||
20250429,105900,42034895,3385,3390,3390,3385,11
|
||||
20250429,105800,41997615,3395,3395,3395,3395,0
|
||||
20250429,105700,41997615,3395,3395,3395,3395,0
|
||||
20250429,105600,41997615,3395,3395,3395,3395,0
|
||||
20250429,105500,41997615,3395,3395,3395,3395,0
|
||||
20250429,105400,41997615,3395,3395,3395,3395,1
|
||||
20250429,105300,41994220,3385,3385,3385,3385,72
|
||||
20250429,105200,41750500,3385,3385,3385,3385,0
|
||||
20250429,105100,41750500,3385,3385,3385,3385,0
|
||||
20250429,105000,41750500,3385,3385,3385,3385,0
|
||||
20250429,104900,41750500,3385,3385,3385,3385,65
|
||||
20250429,104800,41530475,3385,3385,3385,3385,32
|
||||
20250429,104700,41422155,3390,3390,3390,3390,0
|
||||
20250429,104600,41422155,3390,3390,3390,3390,0
|
||||
20250429,104500,41422155,3390,3390,3390,3390,268
|
||||
20250429,104400,40513635,3400,3400,3400,3400,24
|
||||
20250429,104300,40432035,3400,3400,3400,3400,5
|
||||
20250429,104200,40415035,3390,3390,3390,3390,0
|
||||
20250429,104100,40415035,3390,3390,3390,3390,0
|
||||
20250429,104000,40415035,3390,3390,3390,3390,30
|
||||
20250429,103900,40313335,3390,3390,3390,3390,0
|
||||
20250429,103800,40313335,3390,3390,3390,3390,70
|
||||
20250429,103700,40076035,3390,3390,3390,3390,0
|
||||
20250429,103600,40076035,3390,3390,3390,3390,0
|
||||
20250429,103500,40076035,3390,3390,3390,3390,290
|
||||
20250429,103400,39092935,3405,3400,3405,3400,1018
|
||||
20250429,103300,35631700,3400,3390,3400,3390,2
|
||||
20250429,103200,35624910,3395,3390,3395,3390,517
|
||||
20250429,103100,33871775,3385,3385,3385,3385,57
|
||||
20250429,103000,33678830,3385,3385,3385,3385,0
|
||||
20250429,102900,33678830,3385,3385,3385,3385,1
|
||||
20250429,102800,33675445,3380,3380,3380,3380,0
|
||||
20250429,102700,33675445,3380,3380,3380,3380,444
|
||||
20250429,102600,32174725,3385,3385,3385,3385,100
|
||||
20250429,102500,31836225,3390,3390,3390,3390,182
|
||||
20250429,102400,31219245,3400,3400,3400,3400,1049
|
||||
20250429,102300,27652645,3400,3395,3400,3395,80
|
||||
20250429,102200,27381035,3400,3390,3400,3385,438
|
||||
20250429,102100,25897310,3390,3390,3390,3390,84
|
||||
20250429,102000,25612550,3390,3390,3390,3390,52
|
||||
20250429,101900,25436270,3385,3385,3385,3385,78
|
||||
20250429,101800,25172240,3385,3385,3385,3385,150
|
||||
20250429,101700,24664490,3385,3385,3385,3385,200
|
||||
20250429,101600,23987490,3390,3385,3390,3385,409
|
||||
20250429,101500,22601480,3390,3385,3390,3380,217
|
||||
20250429,101400,21866975,3380,3380,3380,3380,12
|
||||
20250429,101300,21826415,3380,3380,3380,3380,335
|
||||
20250429,101200,20694115,3375,3375,3375,3375,0
|
||||
20250429,101100,20694115,3375,3375,3375,3375,0
|
||||
20250429,101000,20694115,3375,3375,3380,3375,34
|
||||
20250429,100900,20579360,3370,3370,3370,3370,3
|
||||
20250429,100800,20569250,3380,3380,3380,3380,35
|
||||
20250429,100700,20450950,3380,3375,3380,3375,171
|
||||
20250429,100600,19873820,3370,3370,3370,3370,225
|
||||
20250429,100500,19115570,3370,3370,3370,3370,100
|
||||
20250429,100400,18778570,3365,3360,3365,3360,450
|
||||
20250429,100300,17265565,3355,3355,3355,3355,0
|
||||
20250429,100200,17265565,3355,3360,3360,3355,22
|
||||
20250429,100100,17191745,3355,3355,3355,3355,0
|
||||
20250429,100000,17191745,3355,3355,3355,3355,89
|
||||
20250429,095900,16893150,3345,3345,3345,3345,0
|
||||
20250429,095800,16893150,3345,3345,3345,3345,1
|
||||
20250429,095700,16889805,3355,3355,3355,3355,0
|
||||
20250429,095600,16889805,3355,3355,3355,3355,580
|
||||
20250429,095500,14943905,3355,3355,3355,3355,302
|
||||
20250429,095400,13930695,3355,3355,3355,3355,0
|
||||
20250429,095300,13930695,3355,3355,3355,3355,0
|
||||
20250429,095200,13930695,3355,3355,3355,3355,0
|
||||
20250429,095100,13930695,3355,3355,3355,3355,0
|
||||
20250429,095000,13930695,3355,3350,3355,3340,631
|
||||
20250429,094900,11816850,3345,3345,3345,3345,53
|
||||
20250429,094800,11639565,3350,3350,3350,3350,0
|
||||
20250429,094700,11639565,3350,3350,3350,3350,9
|
||||
20250429,094600,11609415,3350,3350,3350,3350,130
|
||||
20250429,094500,11173915,3350,3350,3350,3350,7
|
||||
20250429,094400,11150465,3350,3350,3350,3350,9
|
||||
20250429,094300,11120315,3350,3350,3350,3350,3
|
||||
20250429,094200,11110265,3330,3330,3330,3330,0
|
||||
20250429,094100,11110265,3330,3330,3330,3330,0
|
||||
20250429,094000,11110265,3330,3330,3330,3330,312
|
||||
20250429,093900,10071305,3330,3340,3340,3330,401
|
||||
20250429,093800,8735465,3350,3350,3350,3350,0
|
||||
20250429,093700,8735465,3350,3345,3350,3345,62
|
||||
20250429,093600,8528065,3345,3345,3345,3345,0
|
||||
20250429,093500,8528065,3345,3345,3345,3345,1
|
||||
20250429,093400,8524720,3350,3350,3350,3350,0
|
||||
20250429,093300,8524720,3350,3345,3350,3340,87
|
||||
20250429,093200,8233705,3345,3345,3345,3345,3
|
||||
20250429,093100,8223670,3340,3340,3340,3340,0
|
||||
20250429,093000,8223670,3340,3340,3340,3340,179
|
||||
20250429,092900,7625810,3330,3330,3330,3330,0
|
||||
20250429,092800,7625810,3330,3330,3330,3330,0
|
||||
20250429,092700,7625810,3330,3330,3330,3330,10
|
||||
20250429,092600,7592510,3340,3340,3340,3340,0
|
||||
20250429,092500,7592510,3340,3340,3340,3340,0
|
||||
20250429,092400,7592510,3340,3335,3340,3335,28
|
||||
20250429,092300,7499120,3330,3330,3330,3330,518
|
||||
20250429,092200,5774180,3330,3330,3330,3330,0
|
||||
20250429,092100,5774180,3330,3330,3330,3330,0
|
||||
20250429,092000,5774180,3330,3325,3330,3325,973
|
||||
20250429,091900,2538205,3330,3330,3330,3330,576
|
||||
20250429,091800,620125,3330,3330,3330,3330,0
|
||||
20250429,091700,620125,3330,3335,3335,3330,8
|
||||
20250429,091600,593475,3325,3325,3325,3325,0
|
||||
20250429,091500,593475,3325,3330,3330,3325,50
|
||||
20250429,091400,427165,3330,3330,3330,3330,0
|
||||
20250429,091300,427165,3330,3330,3330,3330,0
|
||||
20250429,091200,427165,3330,3330,3330,3330,0
|
||||
20250429,091100,427165,3330,3330,3330,3330,0
|
||||
20250429,091000,427165,3330,3330,3330,3330,1
|
||||
20250429,090900,423835,3330,3330,3330,3330,4
|
||||
20250429,090800,410515,3335,3335,3335,3335,0
|
||||
20250429,090700,410515,3335,3335,3335,3335,4
|
||||
20250429,090600,397175,3335,3335,3335,3335,0
|
||||
20250429,090500,397175,3335,3335,3335,3335,0
|
||||
20250429,090400,397175,3335,3335,3335,3335,0
|
||||
20250429,090300,397175,3335,3335,3335,3335,0
|
||||
20250429,090200,397175,3335,3340,3340,3335,63
|
||||
20250429,090100,186760,3335,3335,3335,3335,0
|
||||
20250429,090000,186760,3335,3335,3335,3335,56
|
||||
|
Reference in New Issue
Block a user