Update 2025-04-29 2740 candle_min
This commit is contained in:
624
058730/min/candle-20250429.csv
Normal file
624
058730/min/candle-20250429.csv
Normal file
@@ -0,0 +1,624 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,192200,128051795,3105,3105,3105,3105,1306
|
||||
20250429,192100,128051795,3105,3105,3105,3105,0
|
||||
20250429,192000,128051795,3105,3105,3105,3105,0
|
||||
20250429,191900,128051795,3105,3105,3105,3105,0
|
||||
20250429,191800,128051795,3105,3105,3105,3105,0
|
||||
20250429,191700,128051795,3105,3105,3105,3105,0
|
||||
20250429,191600,128051795,3105,3105,3105,3105,0
|
||||
20250429,191500,128051795,3105,3105,3105,3105,0
|
||||
20250429,191400,128051795,3105,3105,3105,3105,0
|
||||
20250429,191300,128051795,3105,3105,3105,3105,0
|
||||
20250429,191200,128051795,3105,3105,3105,3105,0
|
||||
20250429,191100,128051795,3105,3105,3105,3105,0
|
||||
20250429,191000,128051795,3105,3105,3105,3105,0
|
||||
20250429,190900,128051795,3105,3105,3105,3105,0
|
||||
20250429,190800,128051795,3105,3105,3105,3105,0
|
||||
20250429,190700,128051795,3105,3105,3105,3105,0
|
||||
20250429,190600,128051795,3105,3105,3105,3105,0
|
||||
20250429,190500,128051795,3105,3105,3105,3105,0
|
||||
20250429,190400,128051795,3105,3105,3105,3105,0
|
||||
20250429,190300,128051795,3105,3105,3105,3105,0
|
||||
20250429,190200,128051795,3105,3105,3105,3105,0
|
||||
20250429,190100,128051795,3105,3105,3105,3105,0
|
||||
20250429,190000,128051795,3105,3105,3105,3105,0
|
||||
20250429,185900,128051795,3105,3105,3105,3105,0
|
||||
20250429,185800,128051795,3105,3105,3105,3105,0
|
||||
20250429,185700,128051795,3105,3105,3105,3105,0
|
||||
20250429,185600,128051795,3105,3105,3105,3105,0
|
||||
20250429,185500,128051795,3105,3105,3105,3105,0
|
||||
20250429,185400,128051795,3105,3105,3105,3105,0
|
||||
20250429,185300,128051795,3105,3105,3105,3105,0
|
||||
20250429,185200,128051795,3105,3105,3105,3105,1306
|
||||
20250429,185100,128051795,3105,3105,3105,3105,0
|
||||
20250429,185000,128051795,3105,3105,3105,3105,0
|
||||
20250429,184900,128051795,3105,3105,3105,3105,0
|
||||
20250429,184800,128051795,3105,3105,3105,3105,0
|
||||
20250429,184700,128051795,3105,3105,3105,3105,0
|
||||
20250429,184600,128051795,3105,3105,3105,3105,0
|
||||
20250429,184500,128051795,3105,3105,3105,3105,0
|
||||
20250429,184400,128051795,3105,3105,3105,3105,0
|
||||
20250429,184300,128051795,3105,3105,3105,3105,0
|
||||
20250429,184200,128051795,3105,3105,3105,3105,0
|
||||
20250429,184100,128051795,3105,3105,3105,3105,0
|
||||
20250429,184000,128051795,3105,3105,3105,3105,0
|
||||
20250429,183900,128051795,3105,3105,3105,3105,0
|
||||
20250429,183800,128051795,3105,3105,3105,3105,0
|
||||
20250429,183700,128051795,3105,3105,3105,3105,0
|
||||
20250429,183600,128051795,3105,3105,3105,3105,0
|
||||
20250429,183500,128051795,3105,3105,3105,3105,0
|
||||
20250429,183400,128051795,3105,3105,3105,3105,0
|
||||
20250429,183300,128051795,3105,3105,3105,3105,0
|
||||
20250429,183200,128051795,3105,3105,3105,3105,0
|
||||
20250429,183100,128051795,3105,3105,3105,3105,0
|
||||
20250429,183000,128051795,3105,3105,3105,3105,0
|
||||
20250429,182900,128051795,3105,3105,3105,3105,0
|
||||
20250429,182800,128051795,3105,3105,3105,3105,0
|
||||
20250429,182700,128051795,3105,3105,3105,3105,0
|
||||
20250429,182600,128051795,3105,3105,3105,3105,0
|
||||
20250429,182500,128051795,3105,3105,3105,3105,0
|
||||
20250429,182400,128051795,3105,3105,3105,3105,0
|
||||
20250429,182300,128051795,3105,3105,3105,3105,0
|
||||
20250429,182200,128051795,3105,3105,3105,3105,1306
|
||||
20250429,182100,128051795,3105,3105,3105,3105,0
|
||||
20250429,182000,128051795,3105,3105,3105,3105,0
|
||||
20250429,181900,128051795,3105,3105,3105,3105,0
|
||||
20250429,181800,128051795,3105,3105,3105,3105,0
|
||||
20250429,181700,128051795,3105,3105,3105,3105,0
|
||||
20250429,181600,128051795,3105,3105,3105,3105,0
|
||||
20250429,181500,128051795,3105,3105,3105,3105,0
|
||||
20250429,181400,128051795,3105,3105,3105,3105,0
|
||||
20250429,181300,128051795,3105,3105,3105,3105,0
|
||||
20250429,181200,128051795,3105,3105,3105,3105,0
|
||||
20250429,181100,128051795,3105,3105,3105,3105,0
|
||||
20250429,181000,128051795,3105,3105,3105,3105,0
|
||||
20250429,180900,128051795,3105,3105,3105,3105,0
|
||||
20250429,180800,128051795,3105,3105,3105,3105,0
|
||||
20250429,180700,128051795,3105,3105,3105,3105,0
|
||||
20250429,180600,128051795,3105,3105,3105,3105,0
|
||||
20250429,180500,128051795,3105,3105,3105,3105,0
|
||||
20250429,180400,128051795,3105,3105,3105,3105,0
|
||||
20250429,180300,128051795,3105,3105,3105,3105,0
|
||||
20250429,180200,128051795,3105,3105,3105,3105,0
|
||||
20250429,180100,128051795,3105,3105,3105,3105,0
|
||||
20250429,180000,128051795,3105,3105,3105,3105,0
|
||||
20250429,175900,128051795,3105,3105,3105,3105,0
|
||||
20250429,175800,128051795,3105,3105,3105,3105,0
|
||||
20250429,175700,128051795,3105,3105,3105,3105,0
|
||||
20250429,175600,128051795,3105,3105,3105,3105,0
|
||||
20250429,175500,128051795,3105,3105,3105,3105,0
|
||||
20250429,175400,128051795,3105,3105,3105,3105,0
|
||||
20250429,175300,128051795,3105,3105,3105,3105,0
|
||||
20250429,175200,128051795,3105,3105,3105,3105,1306
|
||||
20250429,175100,128051795,3105,3105,3105,3105,0
|
||||
20250429,175000,128051795,3105,3105,3105,3105,0
|
||||
20250429,174900,128051795,3105,3105,3105,3105,0
|
||||
20250429,174800,128051795,3105,3105,3105,3105,0
|
||||
20250429,174700,128051795,3105,3105,3105,3105,0
|
||||
20250429,174600,128051795,3105,3105,3105,3105,0
|
||||
20250429,174500,128051795,3105,3105,3105,3105,0
|
||||
20250429,174400,128051795,3105,3105,3105,3105,0
|
||||
20250429,174300,128051795,3105,3105,3105,3105,0
|
||||
20250429,174200,128051795,3105,3105,3105,3105,0
|
||||
20250429,174100,128051795,3105,3105,3105,3105,0
|
||||
20250429,174000,128051795,3105,3105,3105,3105,0
|
||||
20250429,173900,128051795,3105,3105,3105,3105,0
|
||||
20250429,173800,128051795,3105,3105,3105,3105,0
|
||||
20250429,173700,128051795,3105,3105,3105,3105,0
|
||||
20250429,173600,128051795,3105,3105,3105,3105,0
|
||||
20250429,173500,128051795,3105,3105,3105,3105,0
|
||||
20250429,173400,128051795,3105,3105,3105,3105,0
|
||||
20250429,173300,128051795,3105,3105,3105,3105,0
|
||||
20250429,173200,128051795,3105,3105,3105,3105,0
|
||||
20250429,173100,128051795,3105,3105,3105,3105,0
|
||||
20250429,173000,128051795,3105,3105,3105,3105,0
|
||||
20250429,172900,128051795,3105,3105,3105,3105,0
|
||||
20250429,172800,128051795,3105,3105,3105,3105,0
|
||||
20250429,172700,128051795,3105,3105,3105,3105,0
|
||||
20250429,172600,128051795,3105,3105,3105,3105,0
|
||||
20250429,172500,128051795,3105,3105,3105,3105,0
|
||||
20250429,172400,128051795,3105,3105,3105,3105,0
|
||||
20250429,172300,128051795,3105,3105,3105,3105,0
|
||||
20250429,172200,128051795,3105,3105,3105,3105,1306
|
||||
20250429,172100,128051795,3105,3105,3105,3105,0
|
||||
20250429,172000,128051795,3105,3105,3105,3105,0
|
||||
20250429,171900,128051795,3105,3105,3105,3105,0
|
||||
20250429,171800,128051795,3105,3105,3105,3105,0
|
||||
20250429,171700,128051795,3105,3105,3105,3105,0
|
||||
20250429,171600,128051795,3105,3105,3105,3105,0
|
||||
20250429,171500,128051795,3105,3105,3105,3105,0
|
||||
20250429,171400,128051795,3105,3105,3105,3105,0
|
||||
20250429,171300,128051795,3105,3105,3105,3105,0
|
||||
20250429,171200,128051795,3105,3105,3105,3105,0
|
||||
20250429,171100,128051795,3105,3105,3105,3105,0
|
||||
20250429,171000,128051795,3105,3105,3105,3105,0
|
||||
20250429,170900,128051795,3105,3105,3105,3105,0
|
||||
20250429,170800,128051795,3105,3105,3105,3105,0
|
||||
20250429,170700,128051795,3105,3105,3105,3105,0
|
||||
20250429,170600,128051795,3105,3105,3105,3105,0
|
||||
20250429,170500,128051795,3105,3105,3105,3105,0
|
||||
20250429,170400,128051795,3105,3105,3105,3105,0
|
||||
20250429,170300,128051795,3105,3105,3105,3105,0
|
||||
20250429,170200,128051795,3105,3105,3105,3105,0
|
||||
20250429,170100,128051795,3105,3105,3105,3105,0
|
||||
20250429,170000,128051795,3105,3105,3105,3105,0
|
||||
20250429,165900,128051795,3105,3105,3105,3105,0
|
||||
20250429,165800,128051795,3105,3105,3105,3105,0
|
||||
20250429,165700,128051795,3105,3105,3105,3105,0
|
||||
20250429,165600,128051795,3105,3105,3105,3105,0
|
||||
20250429,165500,128051795,3105,3105,3105,3105,0
|
||||
20250429,165400,128051795,3105,3105,3105,3105,0
|
||||
20250429,165300,128051795,3105,3105,3105,3105,0
|
||||
20250429,165200,128051795,3105,3105,3105,3105,1306
|
||||
20250429,165100,128051795,3105,3105,3105,3105,0
|
||||
20250429,165000,128051795,3105,3105,3105,3105,0
|
||||
20250429,164900,128051795,3105,3105,3105,3105,0
|
||||
20250429,164800,128051795,3105,3105,3105,3105,0
|
||||
20250429,164700,128051795,3105,3105,3105,3105,0
|
||||
20250429,164600,128051795,3105,3105,3105,3105,0
|
||||
20250429,164500,128051795,3105,3105,3105,3105,0
|
||||
20250429,164400,128051795,3105,3105,3105,3105,0
|
||||
20250429,164300,128051795,3105,3105,3105,3105,0
|
||||
20250429,164200,128051795,3105,3105,3105,3105,0
|
||||
20250429,164100,128051795,3105,3105,3105,3105,0
|
||||
20250429,164000,128051795,3105,3105,3105,3105,0
|
||||
20250429,163900,128051795,3105,3105,3105,3105,0
|
||||
20250429,163800,128051795,3105,3105,3105,3105,0
|
||||
20250429,163700,128051795,3105,3105,3105,3105,0
|
||||
20250429,163600,128051795,3105,3105,3105,3105,0
|
||||
20250429,163500,128051795,3105,3105,3105,3105,0
|
||||
20250429,163400,128051795,3105,3105,3105,3105,0
|
||||
20250429,163300,128051795,3105,3105,3105,3105,0
|
||||
20250429,163200,128051795,3105,3105,3105,3105,0
|
||||
20250429,163100,128051795,3105,3105,3105,3105,0
|
||||
20250429,163000,128051795,3105,3105,3105,3105,0
|
||||
20250429,162900,128051795,3105,3105,3105,3105,0
|
||||
20250429,162800,128051795,3105,3105,3105,3105,0
|
||||
20250429,162700,128051795,3105,3105,3105,3105,0
|
||||
20250429,162600,128051795,3105,3105,3105,3105,0
|
||||
20250429,162500,128051795,3105,3105,3105,3105,0
|
||||
20250429,162400,128051795,3105,3105,3105,3105,0
|
||||
20250429,162300,128051795,3105,3105,3105,3105,0
|
||||
20250429,162200,128051795,3105,3105,3105,3105,1306
|
||||
20250429,162100,128051795,3105,3105,3105,3105,0
|
||||
20250429,162000,128051795,3105,3105,3105,3105,0
|
||||
20250429,161900,128051795,3105,3105,3105,3105,0
|
||||
20250429,161800,128051795,3105,3105,3105,3105,0
|
||||
20250429,161700,128051795,3105,3105,3105,3105,0
|
||||
20250429,161600,128051795,3105,3105,3105,3105,0
|
||||
20250429,161500,128051795,3105,3105,3105,3105,0
|
||||
20250429,161400,128051795,3105,3105,3105,3105,0
|
||||
20250429,161300,128051795,3105,3105,3105,3105,0
|
||||
20250429,161200,128051795,3105,3105,3105,3105,0
|
||||
20250429,161100,128051795,3105,3105,3105,3105,0
|
||||
20250429,161000,128051795,3105,3105,3105,3105,0
|
||||
20250429,160900,128051795,3105,3105,3105,3105,0
|
||||
20250429,160800,128051795,3105,3105,3105,3105,0
|
||||
20250429,160700,128051795,3105,3105,3105,3105,0
|
||||
20250429,160600,128051795,3105,3105,3105,3105,0
|
||||
20250429,160500,128051795,3105,3105,3105,3105,0
|
||||
20250429,160400,128051795,3105,3105,3105,3105,0
|
||||
20250429,160300,128051795,3105,3105,3105,3105,0
|
||||
20250429,160200,128051795,3105,3105,3105,3105,0
|
||||
20250429,160100,128051795,3105,3105,3105,3105,0
|
||||
20250429,160000,128051795,3105,3105,3105,3105,0
|
||||
20250429,155900,128051795,3105,3105,3105,3105,0
|
||||
20250429,155800,128051795,3105,3105,3105,3105,0
|
||||
20250429,155700,128051795,3105,3105,3105,3105,0
|
||||
20250429,155600,128051795,3105,3105,3105,3105,0
|
||||
20250429,155500,128051795,3105,3105,3105,3105,0
|
||||
20250429,155400,128051795,3105,3105,3105,3105,0
|
||||
20250429,155300,128051795,3105,3105,3105,3105,0
|
||||
20250429,155200,128051795,3105,3105,3105,3105,1306
|
||||
20250429,155100,128051795,3105,3105,3105,3105,0
|
||||
20250429,155000,128051795,3105,3105,3105,3105,0
|
||||
20250429,154900,128051795,3105,3105,3105,3105,0
|
||||
20250429,154800,128051795,3105,3105,3105,3105,0
|
||||
20250429,154700,128051795,3105,3105,3105,3105,0
|
||||
20250429,154600,128051795,3105,3105,3105,3105,0
|
||||
20250429,154500,128051795,3105,3105,3105,3105,0
|
||||
20250429,154400,128051795,3105,3105,3105,3105,0
|
||||
20250429,154300,128051795,3105,3105,3105,3105,0
|
||||
20250429,154200,128051795,3105,3105,3105,3105,0
|
||||
20250429,154100,128051795,3105,3105,3105,3105,0
|
||||
20250429,154000,128051795,3105,3105,3105,3105,0
|
||||
20250429,153900,128051795,3105,3105,3105,3105,0
|
||||
20250429,153800,128051795,3105,3105,3105,3105,0
|
||||
20250429,153700,128051795,3105,3105,3105,3105,0
|
||||
20250429,153600,128051795,3105,3105,3105,3105,0
|
||||
20250429,153500,128051795,3105,3105,3105,3105,0
|
||||
20250429,153400,128051795,3105,3105,3105,3105,0
|
||||
20250429,153300,128051795,3105,3105,3105,3105,0
|
||||
20250429,153200,128051795,3105,3105,3105,3105,0
|
||||
20250429,153100,128051795,3105,3105,3105,3105,0
|
||||
20250429,153000,128051795,3105,3105,3105,3105,1306
|
||||
20250429,152900,123996665,3105,3105,3105,3105,0
|
||||
20250429,152800,123996665,3105,3105,3105,3105,0
|
||||
20250429,152700,123996665,3105,3105,3105,3105,0
|
||||
20250429,152600,123996665,3105,3105,3105,3105,0
|
||||
20250429,152500,123996665,3105,3105,3105,3105,0
|
||||
20250429,152400,123996665,3105,3105,3105,3105,0
|
||||
20250429,152300,123996665,3105,3105,3105,3105,0
|
||||
20250429,152200,123996665,3105,3105,3105,3105,0
|
||||
20250429,152100,123996665,3105,3105,3105,3105,0
|
||||
20250429,152000,123996665,3105,3105,3105,3105,0
|
||||
20250429,151900,123996665,3105,3105,3105,3105,22
|
||||
20250429,151800,123928355,3105,3100,3105,3100,113
|
||||
20250429,151700,123577975,3100,3105,3105,3095,675
|
||||
20250429,151600,121488560,3100,3105,3105,3100,271
|
||||
20250429,151500,120648225,3105,3105,3105,3105,0
|
||||
20250429,151400,120648225,3105,3105,3105,3105,500
|
||||
20250429,151300,119095725,3105,3105,3105,3105,0
|
||||
20250429,151200,119095725,3105,3105,3105,3105,0
|
||||
20250429,151100,119095725,3105,3105,3105,3105,0
|
||||
20250429,151000,119095725,3105,3105,3105,3105,0
|
||||
20250429,150900,119095725,3105,3105,3105,3105,0
|
||||
20250429,150800,119095725,3105,3105,3105,3105,9
|
||||
20250429,150700,119067780,3105,3095,3105,3095,2
|
||||
20250429,150600,119061580,3105,3105,3105,3105,1
|
||||
20250429,150500,119058475,3100,3100,3100,3100,361
|
||||
20250429,150400,117939375,3110,3110,3110,3110,0
|
||||
20250429,150300,117939375,3110,3100,3110,3090,1103
|
||||
20250429,150200,114527315,3110,3110,3110,3110,0
|
||||
20250429,150100,114527315,3110,3110,3110,3110,0
|
||||
20250429,150000,114527315,3110,3110,3110,3110,0
|
||||
20250429,145900,114527315,3110,3105,3110,3105,56
|
||||
20250429,145800,114353335,3110,3110,3110,3110,4
|
||||
20250429,145700,114340895,3110,3110,3110,3110,8
|
||||
20250429,145600,114316015,3105,3110,3110,3105,11
|
||||
20250429,145500,114281855,3110,3110,3110,3110,3
|
||||
20250429,145400,114272525,3115,3115,3115,3115,0
|
||||
20250429,145300,114272525,3115,3115,3115,3115,0
|
||||
20250429,145200,114272525,3115,3115,3115,3115,0
|
||||
20250429,145100,114272525,3115,3115,3115,3115,0
|
||||
20250429,145000,114272525,3115,3110,3115,3110,500
|
||||
20250429,144900,112715590,3110,3110,3110,3110,0
|
||||
20250429,144800,112715590,3110,3110,3110,3110,500
|
||||
20250429,144700,111160590,3110,3110,3110,3110,0
|
||||
20250429,144600,111160590,3110,3110,3110,3110,0
|
||||
20250429,144500,111160590,3110,3107,3110,3105,198
|
||||
20250429,144400,110545772,3110,3110,3110,3110,0
|
||||
20250429,144300,110545772,3110,3110,3110,3110,0
|
||||
20250429,144200,110545772,3110,3110,3110,3110,0
|
||||
20250429,144100,110545772,3110,3110,3110,3110,0
|
||||
20250429,144000,110545772,3110,3110,3110,3110,77
|
||||
20250429,143900,110306302,3110,3110,3110,3110,0
|
||||
20250429,143800,110306302,3110,3110,3110,3110,50
|
||||
20250429,143700,110150802,3110,3110,3110,3110,1326
|
||||
20250429,143600,106026942,3110,3110,3110,3110,170
|
||||
20250429,143500,105498242,3110,3110,3110,3110,0
|
||||
20250429,143400,105498242,3110,3110,3110,3110,0
|
||||
20250429,143300,105498242,3110,3110,3110,3110,0
|
||||
20250429,143200,105498242,3110,3110,3110,3110,0
|
||||
20250429,143100,105498242,3110,3110,3110,3110,76
|
||||
20250429,143000,105261882,3110,3110,3110,3110,0
|
||||
20250429,142900,105261882,3110,3110,3110,3110,0
|
||||
20250429,142800,105261882,3110,3110,3110,3110,0
|
||||
20250429,142700,105261882,3110,3110,3110,3110,0
|
||||
20250429,142600,105261882,3110,3110,3110,3110,0
|
||||
20250429,142500,105261882,3110,3110,3110,3110,0
|
||||
20250429,142400,105261882,3110,3110,3110,3110,0
|
||||
20250429,142300,105261882,3110,3110,3110,3110,0
|
||||
20250429,142200,105261882,3110,3105,3110,3105,92
|
||||
20250429,142100,104976172,3110,3110,3110,3110,1
|
||||
20250429,142000,104973062,3110,3110,3110,3110,50
|
||||
20250429,141900,104817562,3110,3105,3110,3105,4360
|
||||
20250429,141800,91274512,3110,3105,3110,3105,1918
|
||||
20250429,141700,85316622,3095,3090,3095,3090,1018
|
||||
20250429,141600,82170912,3105,3105,3105,3105,0
|
||||
20250429,141500,82170912,3105,3105,3105,3105,0
|
||||
20250429,141400,82170912,3105,3090,3105,3090,3
|
||||
20250429,141300,82161612,3105,3105,3105,3105,77
|
||||
20250429,141200,81922527,3105,3105,3105,3105,0
|
||||
20250429,141100,81922527,3105,3095,3105,3095,358
|
||||
20250429,141000,80814497,3095,3095,3095,3095,0
|
||||
20250429,140900,80814497,3095,3105,3105,3095,2
|
||||
20250429,140800,80808297,3105,3100,3105,3100,108
|
||||
20250429,140700,80473492,3100,3100,3100,3100,0
|
||||
20250429,140600,80473492,3100,3100,3100,3100,0
|
||||
20250429,140500,80473492,3100,3100,3100,3100,420
|
||||
20250429,140400,79171492,3100,3100,3100,3100,1
|
||||
20250429,140300,79168392,3100,3100,3100,3100,0
|
||||
20250429,140200,79168392,3100,3100,3100,3100,0
|
||||
20250429,140100,79168392,3100,3100,3100,3100,0
|
||||
20250429,140000,79168392,3100,3100,3100,3100,0
|
||||
20250429,135900,79168392,3100,3100,3100,3100,0
|
||||
20250429,135800,79168392,3100,3100,3100,3100,511
|
||||
20250429,135700,77584292,3100,3100,3100,3100,0
|
||||
20250429,135600,77584292,3100,3100,3100,3100,277
|
||||
20250429,135500,76725592,3100,3100,3100,3100,7
|
||||
20250429,135400,76703892,3100,3100,3100,3100,0
|
||||
20250429,135300,76703892,3100,3100,3100,3100,0
|
||||
20250429,135200,76703892,3100,3100,3100,3100,0
|
||||
20250429,135100,76703892,3100,3095,3100,3095,97
|
||||
20250429,135000,76403657,3100,3100,3100,3100,0
|
||||
20250429,134900,76403657,3100,3100,3100,3100,0
|
||||
20250429,134800,76403657,3100,3100,3100,3100,0
|
||||
20250429,134700,76403657,3100,3100,3100,3100,77
|
||||
20250429,134600,76164957,3100,3100,3100,3100,0
|
||||
20250429,134500,76164957,3100,3100,3100,3100,0
|
||||
20250429,134400,76164957,3100,3100,3100,3100,0
|
||||
20250429,134300,76164957,3100,3100,3100,3100,0
|
||||
20250429,134200,76164957,3100,3100,3100,3100,0
|
||||
20250429,134100,76164957,3100,3100,3100,3100,0
|
||||
20250429,134000,76164957,3100,3100,3100,3100,0
|
||||
20250429,133900,76164957,3100,3100,3100,3100,78
|
||||
20250429,133800,75923157,3100,3100,3100,3100,0
|
||||
20250429,133700,75923157,3100,3100,3100,3100,0
|
||||
20250429,133600,75923157,3100,3100,3100,3100,0
|
||||
20250429,133500,75923157,3100,3100,3100,3100,0
|
||||
20250429,133400,75923157,3100,3100,3100,3100,500
|
||||
20250429,133300,74373157,3100,3100,3100,3100,0
|
||||
20250429,133200,74373157,3100,3100,3100,3100,0
|
||||
20250429,133100,74373157,3100,3100,3100,3100,0
|
||||
20250429,133000,74373157,3100,3100,3100,3100,77
|
||||
20250429,132900,74134457,3095,3095,3095,3095,0
|
||||
20250429,132800,74134457,3095,3095,3095,3095,131
|
||||
20250429,132700,73729012,3095,3095,3095,3095,4
|
||||
20250429,132600,73716632,3090,3090,3090,3090,0
|
||||
20250429,132500,73716632,3090,3090,3090,3090,0
|
||||
20250429,132400,73716632,3090,3090,3090,3090,376
|
||||
20250429,132300,72554792,3100,3100,3100,3100,0
|
||||
20250429,132200,72554792,3100,3100,3100,3100,0
|
||||
20250429,132100,72554792,3100,3100,3100,3100,81
|
||||
20250429,132000,72303692,3100,3100,3100,3100,3
|
||||
20250429,131900,72294392,3095,3095,3095,3095,1126
|
||||
20250429,131800,68809422,3100,3100,3100,3100,0
|
||||
20250429,131700,68809422,3100,3100,3100,3100,1
|
||||
20250429,131600,68806322,3100,3100,3100,3100,0
|
||||
20250429,131500,68806322,3100,3100,3100,3100,200
|
||||
20250429,131400,68186322,3100,3100,3100,3100,0
|
||||
20250429,131300,68186322,3100,3100,3100,3100,76
|
||||
20250429,131200,67950722,3100,3100,3100,3100,0
|
||||
20250429,131100,67950722,3100,3100,3100,3100,0
|
||||
20250429,131000,67950722,3100,3100,3100,3100,0
|
||||
20250429,130900,67950722,3100,3100,3100,3100,0
|
||||
20250429,130800,67950722,3100,3100,3100,3100,0
|
||||
20250429,130700,67950722,3100,3100,3100,3100,0
|
||||
20250429,130600,67950722,3100,3100,3100,3100,0
|
||||
20250429,130500,67950722,3100,3100,3100,3100,0
|
||||
20250429,130400,67950722,3100,3100,3100,3100,77
|
||||
20250429,130300,67712022,3100,3100,3100,3100,0
|
||||
20250429,130200,67712022,3100,3100,3100,3100,0
|
||||
20250429,130100,67712022,3100,3100,3100,3100,0
|
||||
20250429,130000,67712022,3100,3100,3100,3100,4
|
||||
20250429,125900,67699622,3100,3100,3100,3100,0
|
||||
20250429,125800,67699622,3100,3100,3100,3100,0
|
||||
20250429,125700,67699622,3100,3100,3100,3100,428
|
||||
20250429,125600,66372822,3105,3105,3105,3105,0
|
||||
20250429,125500,66372822,3105,3105,3105,3105,77
|
||||
20250429,125400,66133737,3105,3105,3105,3105,0
|
||||
20250429,125300,66133737,3105,3105,3105,3105,1
|
||||
20250429,125200,66130632,3110,3110,3110,3110,0
|
||||
20250429,125100,66130632,3110,3110,3110,3110,0
|
||||
20250429,125000,66130632,3110,3110,3110,3110,0
|
||||
20250429,124900,66130632,3110,3110,3110,3110,0
|
||||
20250429,124800,66130632,3110,3110,3110,3110,0
|
||||
20250429,124700,66130632,3110,3110,3110,3110,77
|
||||
20250429,124600,65891162,3110,3110,3110,3110,0
|
||||
20250429,124500,65891162,3110,3110,3110,3110,0
|
||||
20250429,124400,65891162,3110,3110,3110,3110,0
|
||||
20250429,124300,65891162,3110,3110,3110,3110,0
|
||||
20250429,124200,65891162,3110,3110,3110,3110,0
|
||||
20250429,124100,65891162,3110,3110,3110,3110,0
|
||||
20250429,124000,65891162,3110,3110,3110,3110,0
|
||||
20250429,123900,65891162,3110,3110,3110,3110,0
|
||||
20250429,123800,65891162,3110,3110,3110,3110,77
|
||||
20250429,123700,65651692,3110,3110,3110,3110,0
|
||||
20250429,123600,65651692,3110,3110,3110,3110,0
|
||||
20250429,123500,65651692,3110,3110,3110,3110,0
|
||||
20250429,123400,65651692,3110,3110,3110,3110,4
|
||||
20250429,123300,65639252,3100,3100,3100,3100,76
|
||||
20250429,123200,65403652,3100,3100,3100,3100,0
|
||||
20250429,123100,65403652,3100,3100,3100,3100,1
|
||||
20250429,123000,65400552,3100,3100,3100,3100,0
|
||||
20250429,122900,65400552,3100,3100,3100,3100,77
|
||||
20250429,122800,65161852,3097,3100,3100,3097,137
|
||||
20250429,122700,64737242,3100,3100,3100,3100,0
|
||||
20250429,122600,64737242,3100,3100,3100,3100,0
|
||||
20250429,122500,64737242,3100,3100,3100,3100,0
|
||||
20250429,122400,64737242,3100,3100,3100,3100,13
|
||||
20250429,122300,64696942,3115,3115,3115,3115,0
|
||||
20250429,122200,64696942,3115,3115,3115,3115,0
|
||||
20250429,122100,64696942,3115,3115,3115,3115,77
|
||||
20250429,122000,64457087,3115,3115,3115,3115,0
|
||||
20250429,121900,64457087,3115,3115,3115,3115,0
|
||||
20250429,121800,64457087,3115,3115,3115,3115,0
|
||||
20250429,121700,64457087,3115,3115,3115,3115,0
|
||||
20250429,121600,64457087,3115,3115,3115,3115,0
|
||||
20250429,121500,64457087,3115,3115,3115,3115,0
|
||||
20250429,121400,64457087,3115,3115,3115,3105,9
|
||||
20250429,121300,64429122,3110,3110,3110,3110,13
|
||||
20250429,121200,64388692,3115,3115,3115,3115,77
|
||||
20250429,121100,64148837,3115,3115,3115,3115,0
|
||||
20250429,121000,64148837,3115,3110,3115,3110,3
|
||||
20250429,120900,64139502,3115,3115,3115,3115,0
|
||||
20250429,120800,64139502,3115,3115,3115,3115,0
|
||||
20250429,120700,64139502,3115,3115,3115,3115,0
|
||||
20250429,120600,64139502,3115,3115,3115,3115,0
|
||||
20250429,120500,64139502,3115,3115,3115,3115,0
|
||||
20250429,120400,64139502,3115,3115,3115,3115,0
|
||||
20250429,120300,64139502,3115,3110,3115,3110,78
|
||||
20250429,120200,63896777,3110,3110,3110,3110,0
|
||||
20250429,120100,63896777,3110,3110,3110,3110,4
|
||||
20250429,120000,63884337,3110,3110,3110,3110,0
|
||||
20250429,115900,63884337,3110,3110,3110,3110,0
|
||||
20250429,115800,63884337,3110,3110,3110,3110,0
|
||||
20250429,115700,63884337,3110,3110,3110,3110,0
|
||||
20250429,115600,63884337,3110,3110,3110,3110,0
|
||||
20250429,115500,63884337,3110,3110,3110,3095,79
|
||||
20250429,115400,63638662,3105,3105,3105,3105,101
|
||||
20250429,115300,63325057,3105,3105,3105,3105,99
|
||||
20250429,115200,63017662,3105,3100,3105,3100,1292
|
||||
20250429,115100,59012452,3110,3110,3110,3110,0
|
||||
20250429,115000,59012452,3110,3110,3110,3110,0
|
||||
20250429,114900,59012452,3110,3110,3110,3110,0
|
||||
20250429,114800,59012452,3110,3110,3110,3110,0
|
||||
20250429,114700,59012452,3110,3110,3110,3110,0
|
||||
20250429,114600,59012452,3110,3110,3110,3110,77
|
||||
20250429,114500,58772982,3110,3110,3110,3110,0
|
||||
20250429,114400,58772982,3110,3110,3110,3110,0
|
||||
20250429,114300,58772982,3110,3110,3110,3110,0
|
||||
20250429,114200,58772982,3110,3110,3110,3110,1
|
||||
20250429,114100,58769872,3105,3105,3105,3105,979
|
||||
20250429,114000,55730077,3120,3120,3120,3120,0
|
||||
20250429,113900,55730077,3120,3120,3120,3120,0
|
||||
20250429,113800,55730077,3120,3120,3120,3120,0
|
||||
20250429,113700,55730077,3120,3115,3120,3115,77
|
||||
20250429,113600,55489997,3120,3120,3120,3120,0
|
||||
20250429,113500,55489997,3120,3120,3120,3120,0
|
||||
20250429,113400,55489997,3120,3120,3120,3120,0
|
||||
20250429,113300,55489997,3120,3120,3120,3120,0
|
||||
20250429,113200,55489997,3120,3120,3120,3120,1
|
||||
20250429,113100,55486877,3105,3105,3105,3105,0
|
||||
20250429,113000,55486877,3105,3120,3120,3105,2
|
||||
20250429,112900,55480652,3105,3105,3120,3105,9
|
||||
20250429,112800,55452662,3120,3120,3120,3120,77
|
||||
20250429,112700,55212422,3120,3120,3120,3120,0
|
||||
20250429,112600,55212422,3120,3120,3120,3120,0
|
||||
20250429,112500,55212422,3120,3120,3120,3120,0
|
||||
20250429,112400,55212422,3120,3120,3120,3120,0
|
||||
20250429,112300,55212422,3120,3120,3120,3120,0
|
||||
20250429,112200,55212422,3120,3120,3120,3120,0
|
||||
20250429,112100,55212422,3120,3120,3120,3120,0
|
||||
20250429,112000,55212422,3120,3120,3120,3120,77
|
||||
20250429,111900,54972182,3120,3110,3120,3100,57
|
||||
20250429,111800,54795232,3120,3120,3120,3120,0
|
||||
20250429,111700,54795232,3120,3120,3120,3120,0
|
||||
20250429,111600,54795232,3120,3120,3120,3120,1
|
||||
20250429,111500,54792112,3120,3120,3120,3120,0
|
||||
20250429,111400,54792112,3120,3120,3120,3120,0
|
||||
20250429,111300,54792112,3120,3115,3120,3115,150
|
||||
20250429,111200,54324217,3120,3120,3120,3120,0
|
||||
20250429,111100,54324217,3120,3120,3120,3120,77
|
||||
20250429,111000,54083977,3120,3120,3120,3120,0
|
||||
20250429,110900,54083977,3120,3120,3120,3120,0
|
||||
20250429,110800,54083977,3120,3120,3120,3120,0
|
||||
20250429,110700,54083977,3120,3120,3120,3120,0
|
||||
20250429,110600,54083977,3120,3120,3120,3120,0
|
||||
20250429,110500,54083977,3120,3120,3120,3120,0
|
||||
20250429,110400,54083977,3120,3120,3120,3120,0
|
||||
20250429,110300,54083977,3120,3120,3120,3120,0
|
||||
20250429,110200,54083977,3120,3110,3120,3110,87
|
||||
20250429,110100,53812877,3105,3105,3105,3105,524
|
||||
20250429,110000,52185857,3115,3115,3115,3115,0
|
||||
20250429,105900,52185857,3115,3115,3115,3115,0
|
||||
20250429,105800,52185857,3115,3115,3115,3115,0
|
||||
20250429,105700,52185857,3115,3115,3115,3115,0
|
||||
20250429,105600,52185857,3115,3115,3115,3115,0
|
||||
20250429,105500,52185857,3115,3115,3115,3115,0
|
||||
20250429,105400,52185857,3115,3115,3115,3115,77
|
||||
20250429,105300,51946002,3115,3115,3115,3110,431
|
||||
20250429,105200,50605582,3110,3110,3110,3110,1
|
||||
20250429,105100,50602472,3120,3120,3120,3120,0
|
||||
20250429,105000,50602472,3120,3120,3120,3120,0
|
||||
20250429,104900,50602472,3120,3115,3120,3115,2
|
||||
20250429,104800,50596237,3120,3120,3120,3120,0
|
||||
20250429,104700,50596237,3120,3120,3120,3120,0
|
||||
20250429,104600,50596237,3120,3120,3120,3120,0
|
||||
20250429,104500,50596237,3120,3115,3120,3115,77
|
||||
20250429,104400,50356002,3120,3120,3120,3120,0
|
||||
20250429,104300,50356002,3120,3120,3120,3120,0
|
||||
20250429,104200,50356002,3120,3105,3120,3105,15
|
||||
20250429,104100,50309307,3120,3120,3120,3120,0
|
||||
20250429,104000,50309307,3120,3120,3120,3120,0
|
||||
20250429,103900,50309307,3120,3120,3120,3120,0
|
||||
20250429,103800,50309307,3120,3115,3120,3105,1015
|
||||
20250429,103700,47145802,3115,3115,3115,3115,0
|
||||
20250429,103600,47145802,3115,3115,3115,3115,77
|
||||
20250429,103500,46905947,3115,3115,3115,3115,0
|
||||
20250429,103400,46905947,3115,3115,3115,3115,0
|
||||
20250429,103300,46905947,3115,3115,3115,3115,0
|
||||
20250429,103200,46905947,3115,3115,3115,3115,0
|
||||
20250429,103100,46905947,3115,3115,3115,3115,0
|
||||
20250429,103000,46905947,3115,3115,3115,3115,0
|
||||
20250429,102900,46905947,3115,3115,3115,3115,0
|
||||
20250429,102800,46905947,3115,3110,3115,3110,176
|
||||
20250429,102700,46357972,3110,3110,3110,3110,0
|
||||
20250429,102600,46357972,3110,3110,3110,3110,0
|
||||
20250429,102500,46357972,3110,3110,3110,3110,0
|
||||
20250429,102400,46357972,3110,3110,3110,3110,0
|
||||
20250429,102300,46357972,3110,3110,3110,3110,0
|
||||
20250429,102200,46357972,3110,3110,3110,3110,35
|
||||
20250429,102100,46249122,3110,3110,3110,3110,53
|
||||
20250429,102000,46084292,3110,3110,3110,3110,0
|
||||
20250429,101900,46084292,3110,3105,3110,3105,77
|
||||
20250429,101800,45844897,3105,3105,3105,3105,100
|
||||
20250429,101700,45534397,3105,3105,3105,3105,0
|
||||
20250429,101600,45534397,3105,3105,3105,3105,0
|
||||
20250429,101500,45534397,3105,3105,3105,3105,1
|
||||
20250429,101400,45531292,3100,3100,3100,3100,381
|
||||
20250429,101300,44350192,3105,3105,3105,3105,3
|
||||
20250429,101200,44340877,3105,3105,3105,3105,1
|
||||
20250429,101100,44337772,3110,3110,3110,3110,0
|
||||
20250429,101000,44337772,3110,3090,3110,3090,79
|
||||
20250429,100900,44092102,3110,3110,3110,3110,3
|
||||
20250429,100800,44082772,3110,3110,3110,3110,1
|
||||
20250429,100700,44079662,3115,3115,3115,3115,0
|
||||
20250429,100600,44079662,3115,3115,3115,3115,0
|
||||
20250429,100500,44079662,3115,3090,3115,3090,502
|
||||
20250429,100400,42520432,3115,3100,3115,3100,72
|
||||
20250429,100300,42297142,3095,3095,3095,3095,799
|
||||
20250429,100200,39824237,3115,3115,3115,3115,79
|
||||
20250429,100100,39578152,3095,3095,3095,3095,1
|
||||
20250429,100000,39575057,3115,3115,3115,3115,0
|
||||
20250429,095900,39575057,3115,3115,3115,3115,0
|
||||
20250429,095800,39575057,3115,3115,3115,3115,0
|
||||
20250429,095700,39575057,3115,3115,3115,3115,0
|
||||
20250429,095600,39575057,3115,3115,3115,3115,0
|
||||
20250429,095500,39575057,3115,3115,3115,3115,0
|
||||
20250429,095400,39575057,3115,3115,3115,3085,134
|
||||
20250429,095300,39159397,3115,3115,3115,3100,91
|
||||
20250429,095200,38876112,3115,3115,3115,3115,0
|
||||
20250429,095100,38876112,3115,3115,3115,3107,5
|
||||
20250429,095000,38860553,3110,3100,3110,3100,204
|
||||
20250429,094900,38226128,3090,3090,3095,3090,548
|
||||
20250429,094800,36532803,3090,3090,3090,3090,600
|
||||
20250429,094700,34678803,3090,3075,3090,3075,2
|
||||
20250429,094600,34672638,3090,3075,3090,3075,202
|
||||
20250429,094500,34051458,3090,3090,3090,3090,0
|
||||
20250429,094400,34051458,3090,3090,3090,3090,428
|
||||
20250429,094300,32728938,3090,3090,3090,3090,1
|
||||
20250429,094200,32725848,3075,3080,3090,3075,536
|
||||
20250429,094100,31076383,3090,3085,3090,3085,47
|
||||
20250429,094000,30931383,3085,3085,3085,3085,4
|
||||
20250429,093900,30919043,3090,3090,3090,3090,0
|
||||
20250429,093800,30919043,3090,3070,3090,3060,1032
|
||||
20250429,093700,27755183,3090,3090,3090,3090,2
|
||||
20250429,093600,27749003,3090,3090,3090,3070,81
|
||||
20250429,093500,27498753,3090,3090,3090,3070,5
|
||||
20250429,093400,27483323,3085,3075,3085,3075,820
|
||||
20250429,093300,24959323,3075,3085,3085,3075,51
|
||||
20250429,093200,24801998,3090,3087,3090,3085,51
|
||||
20250429,093100,24644650,3085,3080,3090,3080,1724
|
||||
20250429,093000,19326075,3075,3090,3090,3075,3
|
||||
20250429,092900,19316820,3075,3085,3085,3075,318
|
||||
20250429,092800,18335800,3085,3095,3095,3085,33
|
||||
20250429,092700,18233815,3120,3115,3120,3115,77
|
||||
20250429,092600,17993580,3095,3110,3115,3095,16
|
||||
20250429,092500,17943810,3090,3090,3090,3090,250
|
||||
20250429,092400,17171310,3090,3090,3105,3090,44
|
||||
20250429,092300,17035300,3115,3105,3115,3090,14
|
||||
20250429,092200,16991740,3080,3095,3095,3080,2014
|
||||
20250429,092100,10788050,3095,3100,3100,3095,8
|
||||
20250429,092000,10763255,3110,3110,3110,3100,174
|
||||
20250429,091900,10223755,3135,3135,3135,3135,0
|
||||
20250429,091800,10223755,3135,3130,3135,3130,77
|
||||
20250429,091700,9982650,3110,3110,3110,3110,10
|
||||
20250429,091600,9951550,3110,3110,3110,3110,0
|
||||
20250429,091500,9951550,3110,3110,3110,3110,101
|
||||
20250429,091400,9637440,3135,3135,3135,3135,0
|
||||
20250429,091300,9637440,3135,3135,3135,3135,0
|
||||
20250429,091200,9637440,3135,3135,3135,3135,0
|
||||
20250429,091100,9637440,3135,3135,3135,3135,0
|
||||
20250429,091000,9637440,3135,3130,3135,3130,77
|
||||
20250429,090900,9396055,3110,3110,3110,3110,1301
|
||||
20250429,090800,5349945,3110,3115,3115,3110,100
|
||||
20250429,090700,5038700,3135,3125,3135,3120,18
|
||||
20250429,090600,4982515,3125,3145,3145,3125,8
|
||||
20250429,090500,4957395,3145,3145,3145,3145,500
|
||||
20250429,090400,3384895,3120,3125,3125,3120,13
|
||||
20250429,090300,3344310,3110,3110,3110,3110,0
|
||||
20250429,090200,3344310,3110,3155,3160,3110,544
|
||||
20250429,090100,1637315,3150,3130,3150,3130,500
|
||||
20250429,090000,62500,3125,3125,3125,3125,20
|
||||
|
Reference in New Issue
Block a user