Update 2025-04-29 2740 candle_min
This commit is contained in:
627
064090/min/candle-20250429.csv
Normal file
627
064090/min/candle-20250429.csv
Normal file
@@ -0,0 +1,627 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,192500,745869595,3925,3925,3925,3925,2559
|
||||
20250429,192400,745869595,3925,3925,3925,3925,0
|
||||
20250429,192300,745869595,3925,3925,3925,3925,0
|
||||
20250429,192200,745869595,3925,3925,3925,3925,0
|
||||
20250429,192100,745869595,3925,3925,3925,3925,0
|
||||
20250429,192000,745869595,3925,3925,3925,3925,0
|
||||
20250429,191900,745869595,3925,3925,3925,3925,0
|
||||
20250429,191800,745869595,3925,3925,3925,3925,0
|
||||
20250429,191700,745869595,3925,3925,3925,3925,0
|
||||
20250429,191600,745869595,3925,3925,3925,3925,0
|
||||
20250429,191500,745869595,3925,3925,3925,3925,0
|
||||
20250429,191400,745869595,3925,3925,3925,3925,0
|
||||
20250429,191300,745869595,3925,3925,3925,3925,0
|
||||
20250429,191200,745869595,3925,3925,3925,3925,0
|
||||
20250429,191100,745869595,3925,3925,3925,3925,0
|
||||
20250429,191000,745869595,3925,3925,3925,3925,0
|
||||
20250429,190900,745869595,3925,3925,3925,3925,0
|
||||
20250429,190800,745869595,3925,3925,3925,3925,0
|
||||
20250429,190700,745869595,3925,3925,3925,3925,0
|
||||
20250429,190600,745869595,3925,3925,3925,3925,0
|
||||
20250429,190500,745869595,3925,3925,3925,3925,0
|
||||
20250429,190400,745869595,3925,3925,3925,3925,0
|
||||
20250429,190300,745869595,3925,3925,3925,3925,0
|
||||
20250429,190200,745869595,3925,3925,3925,3925,0
|
||||
20250429,190100,745869595,3925,3925,3925,3925,0
|
||||
20250429,190000,745869595,3925,3925,3925,3925,0
|
||||
20250429,185900,745869595,3925,3925,3925,3925,0
|
||||
20250429,185800,745869595,3925,3925,3925,3925,0
|
||||
20250429,185700,745869595,3925,3925,3925,3925,0
|
||||
20250429,185600,745869595,3925,3925,3925,3925,0
|
||||
20250429,185500,745869595,3925,3925,3925,3925,2559
|
||||
20250429,185400,745869595,3925,3925,3925,3925,0
|
||||
20250429,185300,745869595,3925,3925,3925,3925,0
|
||||
20250429,185200,745869595,3925,3925,3925,3925,0
|
||||
20250429,185100,745869595,3925,3925,3925,3925,0
|
||||
20250429,185000,745869595,3925,3925,3925,3925,0
|
||||
20250429,184900,745869595,3925,3925,3925,3925,0
|
||||
20250429,184800,745869595,3925,3925,3925,3925,0
|
||||
20250429,184700,745869595,3925,3925,3925,3925,0
|
||||
20250429,184600,745869595,3925,3925,3925,3925,0
|
||||
20250429,184500,745869595,3925,3925,3925,3925,0
|
||||
20250429,184400,745869595,3925,3925,3925,3925,0
|
||||
20250429,184300,745869595,3925,3925,3925,3925,0
|
||||
20250429,184200,745869595,3925,3925,3925,3925,0
|
||||
20250429,184100,745869595,3925,3925,3925,3925,0
|
||||
20250429,184000,745869595,3925,3925,3925,3925,0
|
||||
20250429,183900,745869595,3925,3925,3925,3925,0
|
||||
20250429,183800,745869595,3925,3925,3925,3925,0
|
||||
20250429,183700,745869595,3925,3925,3925,3925,0
|
||||
20250429,183600,745869595,3925,3925,3925,3925,0
|
||||
20250429,183500,745869595,3925,3925,3925,3925,0
|
||||
20250429,183400,745869595,3925,3925,3925,3925,0
|
||||
20250429,183300,745869595,3925,3925,3925,3925,0
|
||||
20250429,183200,745869595,3925,3925,3925,3925,0
|
||||
20250429,183100,745869595,3925,3925,3925,3925,0
|
||||
20250429,183000,745869595,3925,3925,3925,3925,0
|
||||
20250429,182900,745869595,3925,3925,3925,3925,0
|
||||
20250429,182800,745869595,3925,3925,3925,3925,0
|
||||
20250429,182700,745869595,3925,3925,3925,3925,0
|
||||
20250429,182600,745869595,3925,3925,3925,3925,0
|
||||
20250429,182500,745869595,3925,3925,3925,3925,2559
|
||||
20250429,182400,745869595,3925,3925,3925,3925,0
|
||||
20250429,182300,745869595,3925,3925,3925,3925,0
|
||||
20250429,182200,745869595,3925,3925,3925,3925,0
|
||||
20250429,182100,745869595,3925,3925,3925,3925,0
|
||||
20250429,182000,745869595,3925,3925,3925,3925,0
|
||||
20250429,181900,745869595,3925,3925,3925,3925,0
|
||||
20250429,181800,745869595,3925,3925,3925,3925,0
|
||||
20250429,181700,745869595,3925,3925,3925,3925,0
|
||||
20250429,181600,745869595,3925,3925,3925,3925,0
|
||||
20250429,181500,745869595,3925,3925,3925,3925,0
|
||||
20250429,181400,745869595,3925,3925,3925,3925,0
|
||||
20250429,181300,745869595,3925,3925,3925,3925,0
|
||||
20250429,181200,745869595,3925,3925,3925,3925,0
|
||||
20250429,181100,745869595,3925,3925,3925,3925,0
|
||||
20250429,181000,745869595,3925,3925,3925,3925,0
|
||||
20250429,180900,745869595,3925,3925,3925,3925,0
|
||||
20250429,180800,745869595,3925,3925,3925,3925,0
|
||||
20250429,180700,745869595,3925,3925,3925,3925,0
|
||||
20250429,180600,745869595,3925,3925,3925,3925,0
|
||||
20250429,180500,745869595,3925,3925,3925,3925,0
|
||||
20250429,180400,745869595,3925,3925,3925,3925,0
|
||||
20250429,180300,745869595,3925,3925,3925,3925,0
|
||||
20250429,180200,745869595,3925,3925,3925,3925,0
|
||||
20250429,180100,745869595,3925,3925,3925,3925,0
|
||||
20250429,180000,745869595,3925,3925,3925,3925,0
|
||||
20250429,175900,745869595,3925,3925,3925,3925,0
|
||||
20250429,175800,745869595,3925,3925,3925,3925,0
|
||||
20250429,175700,745869595,3925,3925,3925,3925,0
|
||||
20250429,175600,745869595,3925,3925,3925,3925,0
|
||||
20250429,175500,745869595,3925,3925,3925,3925,2559
|
||||
20250429,175400,745869595,3925,3925,3925,3925,0
|
||||
20250429,175300,745869595,3925,3925,3925,3925,0
|
||||
20250429,175200,745869595,3925,3925,3925,3925,0
|
||||
20250429,175100,745869595,3925,3925,3925,3925,0
|
||||
20250429,175000,745869595,3925,3925,3925,3925,0
|
||||
20250429,174900,745869595,3925,3925,3925,3925,0
|
||||
20250429,174800,745869595,3925,3925,3925,3925,0
|
||||
20250429,174700,745869595,3925,3925,3925,3925,0
|
||||
20250429,174600,745869595,3925,3925,3925,3925,0
|
||||
20250429,174500,745869595,3925,3925,3925,3925,0
|
||||
20250429,174400,745869595,3925,3925,3925,3925,0
|
||||
20250429,174300,745869595,3925,3925,3925,3925,0
|
||||
20250429,174200,745869595,3925,3925,3925,3925,0
|
||||
20250429,174100,745869595,3925,3925,3925,3925,0
|
||||
20250429,174000,745869595,3925,3925,3925,3925,0
|
||||
20250429,173900,745869595,3925,3925,3925,3925,0
|
||||
20250429,173800,745869595,3925,3925,3925,3925,0
|
||||
20250429,173700,745869595,3925,3925,3925,3925,0
|
||||
20250429,173600,745869595,3925,3925,3925,3925,0
|
||||
20250429,173500,745869595,3925,3925,3925,3925,0
|
||||
20250429,173400,745869595,3925,3925,3925,3925,0
|
||||
20250429,173300,745869595,3925,3925,3925,3925,0
|
||||
20250429,173200,745869595,3925,3925,3925,3925,0
|
||||
20250429,173100,745869595,3925,3925,3925,3925,0
|
||||
20250429,173000,745869595,3925,3925,3925,3925,0
|
||||
20250429,172900,745869595,3925,3925,3925,3925,0
|
||||
20250429,172800,745869595,3925,3925,3925,3925,0
|
||||
20250429,172700,745869595,3925,3925,3925,3925,0
|
||||
20250429,172600,745869595,3925,3925,3925,3925,0
|
||||
20250429,172500,745869595,3925,3925,3925,3925,2559
|
||||
20250429,172400,745869595,3925,3925,3925,3925,0
|
||||
20250429,172300,745869595,3925,3925,3925,3925,0
|
||||
20250429,172200,745869595,3925,3925,3925,3925,0
|
||||
20250429,172100,745869595,3925,3925,3925,3925,0
|
||||
20250429,172000,745869595,3925,3925,3925,3925,0
|
||||
20250429,171900,745869595,3925,3925,3925,3925,0
|
||||
20250429,171800,745869595,3925,3925,3925,3925,0
|
||||
20250429,171700,745869595,3925,3925,3925,3925,0
|
||||
20250429,171600,745869595,3925,3925,3925,3925,0
|
||||
20250429,171500,745869595,3925,3925,3925,3925,0
|
||||
20250429,171400,745869595,3925,3925,3925,3925,0
|
||||
20250429,171300,745869595,3925,3925,3925,3925,0
|
||||
20250429,171200,745869595,3925,3925,3925,3925,0
|
||||
20250429,171100,745869595,3925,3925,3925,3925,0
|
||||
20250429,171000,745869595,3925,3925,3925,3925,0
|
||||
20250429,170900,745869595,3925,3925,3925,3925,0
|
||||
20250429,170800,745869595,3925,3925,3925,3925,0
|
||||
20250429,170700,745869595,3925,3925,3925,3925,0
|
||||
20250429,170600,745869595,3925,3925,3925,3925,0
|
||||
20250429,170500,745869595,3925,3925,3925,3925,0
|
||||
20250429,170400,745869595,3925,3925,3925,3925,0
|
||||
20250429,170300,745869595,3925,3925,3925,3925,0
|
||||
20250429,170200,745869595,3925,3925,3925,3925,0
|
||||
20250429,170100,745869595,3925,3925,3925,3925,0
|
||||
20250429,170000,745869595,3925,3925,3925,3925,0
|
||||
20250429,165900,745869595,3925,3925,3925,3925,0
|
||||
20250429,165800,745869595,3925,3925,3925,3925,0
|
||||
20250429,165700,745869595,3925,3925,3925,3925,0
|
||||
20250429,165600,745869595,3925,3925,3925,3925,0
|
||||
20250429,165500,745869595,3925,3925,3925,3925,2559
|
||||
20250429,165400,745869595,3925,3925,3925,3925,0
|
||||
20250429,165300,745869595,3925,3925,3925,3925,0
|
||||
20250429,165200,745869595,3925,3925,3925,3925,0
|
||||
20250429,165100,745869595,3925,3925,3925,3925,0
|
||||
20250429,165000,745869595,3925,3925,3925,3925,0
|
||||
20250429,164900,745869595,3925,3925,3925,3925,0
|
||||
20250429,164800,745869595,3925,3925,3925,3925,0
|
||||
20250429,164700,745869595,3925,3925,3925,3925,0
|
||||
20250429,164600,745869595,3925,3925,3925,3925,0
|
||||
20250429,164500,745869595,3925,3925,3925,3925,0
|
||||
20250429,164400,745869595,3925,3925,3925,3925,0
|
||||
20250429,164300,745869595,3925,3925,3925,3925,0
|
||||
20250429,164200,745869595,3925,3925,3925,3925,0
|
||||
20250429,164100,745869595,3925,3925,3925,3925,0
|
||||
20250429,164000,745869595,3925,3925,3925,3925,0
|
||||
20250429,163900,745869595,3925,3925,3925,3925,0
|
||||
20250429,163800,745869595,3925,3925,3925,3925,0
|
||||
20250429,163700,745869595,3925,3925,3925,3925,0
|
||||
20250429,163600,745869595,3925,3925,3925,3925,0
|
||||
20250429,163500,745869595,3925,3925,3925,3925,0
|
||||
20250429,163400,745869595,3925,3925,3925,3925,0
|
||||
20250429,163300,745869595,3925,3925,3925,3925,0
|
||||
20250429,163200,745869595,3925,3925,3925,3925,0
|
||||
20250429,163100,745869595,3925,3925,3925,3925,0
|
||||
20250429,163000,745869595,3925,3925,3925,3925,0
|
||||
20250429,162900,745869595,3925,3925,3925,3925,0
|
||||
20250429,162800,745869595,3925,3925,3925,3925,0
|
||||
20250429,162700,745869595,3925,3925,3925,3925,0
|
||||
20250429,162600,745869595,3925,3925,3925,3925,0
|
||||
20250429,162500,745869595,3925,3925,3925,3925,2559
|
||||
20250429,162400,745869595,3925,3925,3925,3925,0
|
||||
20250429,162300,745869595,3925,3925,3925,3925,0
|
||||
20250429,162200,745869595,3925,3925,3925,3925,0
|
||||
20250429,162100,745869595,3925,3925,3925,3925,0
|
||||
20250429,162000,745869595,3925,3925,3925,3925,0
|
||||
20250429,161900,745869595,3925,3925,3925,3925,0
|
||||
20250429,161800,745869595,3925,3925,3925,3925,0
|
||||
20250429,161700,745869595,3925,3925,3925,3925,0
|
||||
20250429,161600,745869595,3925,3925,3925,3925,0
|
||||
20250429,161500,745869595,3925,3925,3925,3925,0
|
||||
20250429,161400,745869595,3925,3925,3925,3925,0
|
||||
20250429,161300,745869595,3925,3925,3925,3925,0
|
||||
20250429,161200,745869595,3925,3925,3925,3925,0
|
||||
20250429,161100,745869595,3925,3925,3925,3925,0
|
||||
20250429,161000,745869595,3925,3925,3925,3925,0
|
||||
20250429,160900,745869595,3925,3925,3925,3925,0
|
||||
20250429,160800,745869595,3925,3925,3925,3925,0
|
||||
20250429,160700,745869595,3925,3925,3925,3925,0
|
||||
20250429,160600,745869595,3925,3925,3925,3925,0
|
||||
20250429,160500,745869595,3925,3925,3925,3925,0
|
||||
20250429,160400,745869595,3925,3925,3925,3925,0
|
||||
20250429,160300,745869595,3925,3925,3925,3925,0
|
||||
20250429,160200,745869595,3925,3925,3925,3925,0
|
||||
20250429,160100,745869595,3925,3925,3925,3925,0
|
||||
20250429,160000,745869595,3925,3925,3925,3925,0
|
||||
20250429,155900,745869595,3925,3925,3925,3925,0
|
||||
20250429,155800,745869595,3925,3925,3925,3925,0
|
||||
20250429,155700,745869595,3925,3925,3925,3925,0
|
||||
20250429,155600,745869595,3925,3925,3925,3925,0
|
||||
20250429,155500,745869595,3925,3925,3925,3925,2559
|
||||
20250429,155400,745869595,3925,3925,3925,3925,0
|
||||
20250429,155300,745869595,3925,3925,3925,3925,0
|
||||
20250429,155200,745869595,3925,3925,3925,3925,0
|
||||
20250429,155100,745869595,3925,3925,3925,3925,0
|
||||
20250429,155000,745869595,3925,3925,3925,3925,0
|
||||
20250429,154900,745869595,3925,3925,3925,3925,0
|
||||
20250429,154800,745869595,3925,3925,3925,3925,0
|
||||
20250429,154700,745869595,3925,3925,3925,3925,0
|
||||
20250429,154600,745869595,3925,3925,3925,3925,0
|
||||
20250429,154500,745869595,3925,3925,3925,3925,0
|
||||
20250429,154400,745869595,3925,3925,3925,3925,0
|
||||
20250429,154300,745869595,3925,3925,3925,3925,0
|
||||
20250429,154200,745869595,3925,3925,3925,3925,0
|
||||
20250429,154100,745869595,3925,3925,3925,3925,0
|
||||
20250429,154000,745869595,3925,3925,3925,3925,0
|
||||
20250429,153900,745869595,3925,3925,3925,3925,0
|
||||
20250429,153800,745869595,3925,3925,3925,3925,0
|
||||
20250429,153700,745869595,3925,3925,3925,3925,0
|
||||
20250429,153600,745869595,3925,3925,3925,3925,0
|
||||
20250429,153500,745869595,3925,3925,3925,3925,0
|
||||
20250429,153400,745869595,3925,3925,3925,3925,0
|
||||
20250429,153300,745869595,3925,3925,3925,3925,0
|
||||
20250429,153200,745869595,3925,3925,3925,3925,0
|
||||
20250429,153100,745869595,3925,3925,3925,3925,0
|
||||
20250429,153000,745869595,3925,3925,3925,3925,2559
|
||||
20250429,152900,735825520,3925,3925,3925,3925,0
|
||||
20250429,152800,735825520,3925,3925,3925,3925,0
|
||||
20250429,152700,735825520,3925,3925,3925,3925,0
|
||||
20250429,152600,735825520,3925,3925,3925,3925,0
|
||||
20250429,152500,735825520,3925,3925,3925,3925,0
|
||||
20250429,152400,735825520,3925,3925,3925,3925,0
|
||||
20250429,152300,735825520,3925,3925,3925,3925,0
|
||||
20250429,152200,735825520,3925,3925,3925,3925,0
|
||||
20250429,152100,735825520,3925,3925,3925,3925,0
|
||||
20250429,152000,735825520,3925,3925,3925,3925,0
|
||||
20250429,151900,735825520,3925,3920,3930,3920,81
|
||||
20250429,151800,735507565,3930,3905,3930,3900,420
|
||||
20250429,151700,733865385,3910,3920,3920,3910,44
|
||||
20250429,151600,733693045,3915,3920,3920,3915,128
|
||||
20250429,151500,733191920,3920,3920,3920,3920,800
|
||||
20250429,151400,730055920,3920,3920,3920,3920,63
|
||||
20250429,151300,729808960,3920,3925,3925,3920,170
|
||||
20250429,151200,729142230,3925,3920,3925,3920,193
|
||||
20250429,151100,728384870,3920,3915,3920,3915,142
|
||||
20250429,151000,727828350,3915,3920,3920,3915,281
|
||||
20250429,150900,726727885,3925,3925,3925,3925,0
|
||||
20250429,150800,726727885,3925,3925,3925,3925,530
|
||||
20250429,150700,724647635,3925,3925,3925,3925,0
|
||||
20250429,150600,724647635,3925,3920,3925,3920,98
|
||||
20250429,150500,724263225,3930,3930,3930,3930,0
|
||||
20250429,150400,724263225,3930,3925,3930,3925,150
|
||||
20250429,150300,723674225,3930,3925,3930,3925,100
|
||||
20250429,150200,723281390,3925,3925,3930,3925,153
|
||||
20250429,150100,722680480,3930,3940,3940,3930,534
|
||||
20250429,150000,720581230,3945,3935,3945,3935,202
|
||||
20250429,145900,719786340,3955,3955,3955,3955,0
|
||||
20250429,145800,719786340,3955,3955,3955,3955,0
|
||||
20250429,145700,719786340,3955,3955,3955,3955,0
|
||||
20250429,145600,719786340,3955,3955,3955,3955,0
|
||||
20250429,145500,719786340,3955,3955,3955,3955,0
|
||||
20250429,145400,719786340,3955,3955,3955,3955,0
|
||||
20250429,145300,719786340,3955,3955,3955,3955,0
|
||||
20250429,145200,719786340,3955,3940,3955,3935,414
|
||||
20250429,145100,718154435,3950,3950,3950,3950,0
|
||||
20250429,145000,718154435,3950,3950,3950,3950,566
|
||||
20250429,144900,715918735,3950,3960,3960,3950,150
|
||||
20250429,144800,715325155,3960,3960,3960,3960,0
|
||||
20250429,144700,715325155,3960,3960,3960,3960,0
|
||||
20250429,144600,715325155,3960,3960,3960,3960,0
|
||||
20250429,144500,715325155,3960,3960,3960,3960,0
|
||||
20250429,144400,715325155,3960,3960,3960,3960,0
|
||||
20250429,144300,715325155,3960,3950,3960,3950,2539
|
||||
20250429,144200,705294435,3950,3950,3950,3950,0
|
||||
20250429,144100,705294435,3950,3950,3950,3950,1
|
||||
20250429,144000,705290485,3950,3950,3950,3950,71
|
||||
20250429,143900,705010035,3950,3950,3950,3950,1
|
||||
20250429,143800,705006085,3945,3940,3945,3940,4
|
||||
20250429,143700,704990320,3940,3940,3940,3940,0
|
||||
20250429,143600,704990320,3940,3940,3940,3940,0
|
||||
20250429,143500,704990320,3940,3940,3940,3940,4
|
||||
20250429,143400,704974560,3970,3970,3970,3970,0
|
||||
20250429,143300,704974560,3970,3970,3970,3970,0
|
||||
20250429,143200,704974560,3970,3945,3970,3945,10
|
||||
20250429,143100,704934965,3935,3935,3935,3935,0
|
||||
20250429,143000,704934965,3935,3935,3935,3935,7
|
||||
20250429,142900,704907420,3935,3935,3935,3935,5
|
||||
20250429,142800,704887745,3940,3940,3940,3940,208
|
||||
20250429,142700,704068225,3940,3940,3940,3940,3
|
||||
20250429,142600,704056405,3940,3940,3940,3940,18
|
||||
20250429,142500,703985485,3940,3940,3940,3940,100
|
||||
20250429,142400,703591485,3970,3970,3970,3970,0
|
||||
20250429,142300,703591485,3970,3970,3970,3970,0
|
||||
20250429,142200,703591485,3970,3950,3970,3950,100
|
||||
20250429,142100,703195190,3950,3950,3950,3950,0
|
||||
20250429,142000,703195190,3950,3950,3950,3950,0
|
||||
20250429,141900,703195190,3950,3950,3950,3950,0
|
||||
20250429,141800,703195190,3950,3950,3950,3950,131
|
||||
20250429,141700,702677740,3950,3925,3950,3925,241
|
||||
20250429,141600,701729085,3925,3925,3925,3925,7
|
||||
20250429,141500,701701610,3960,3965,3965,3960,415
|
||||
20250429,141400,700056890,3990,4010,4010,3985,151
|
||||
20250429,141300,699454425,3990,4015,4015,3990,1375
|
||||
20250429,141200,693936750,4000,4015,4015,4000,1033
|
||||
20250429,141100,689804255,4015,3985,4015,3985,2894
|
||||
20250429,141000,678229520,3985,3980,3985,3980,2000
|
||||
20250429,140900,670264980,3980,3970,3980,3970,262
|
||||
20250429,140800,669224345,3965,3970,3970,3965,244
|
||||
20250429,140700,668255690,3970,3960,3970,3960,232
|
||||
20250429,140600,667335640,3970,3945,3970,3945,1027
|
||||
20250429,140500,663268705,3935,3920,3935,3920,56
|
||||
20250429,140400,663048715,3900,3900,3900,3900,258
|
||||
20250429,140300,662042515,3905,3905,3905,3905,0
|
||||
20250429,140200,662042515,3905,3905,3905,3905,0
|
||||
20250429,140100,662042515,3905,3905,3905,3905,0
|
||||
20250429,140000,662042515,3905,3905,3905,3905,0
|
||||
20250429,135900,662042515,3905,3930,3930,3905,527
|
||||
20250429,135800,659976005,3930,3925,3940,3925,4831
|
||||
20250429,135700,640986140,3920,3900,3920,3900,2028
|
||||
20250429,135600,633053680,3905,3905,3905,3905,497
|
||||
20250429,135500,631112895,3905,3905,3905,3905,0
|
||||
20250429,135400,631112895,3905,3905,3905,3905,0
|
||||
20250429,135300,631112895,3905,3905,3905,3905,0
|
||||
20250429,135200,631112895,3905,3905,3905,3905,0
|
||||
20250429,135100,631112895,3905,3905,3905,3905,0
|
||||
20250429,135000,631112895,3905,3905,3905,3905,0
|
||||
20250429,134900,631112895,3905,3905,3905,3905,0
|
||||
20250429,134800,631112895,3905,3905,3905,3905,703
|
||||
20250429,134700,628367680,3905,3905,3905,3905,0
|
||||
20250429,134600,628367680,3905,3905,3905,3905,1001
|
||||
20250429,134500,624458775,3885,3890,3890,3885,53
|
||||
20250429,134400,624252695,3910,3910,3910,3910,50
|
||||
20250429,134300,624057195,3885,3880,3885,3880,4771
|
||||
20250429,134200,605521915,3875,3875,3875,3875,201
|
||||
20250429,134100,604743040,3875,3850,3875,3850,2586
|
||||
20250429,134000,594750295,3850,3845,3850,3845,287
|
||||
20250429,133900,593645580,3845,3845,3845,3845,0
|
||||
20250429,133800,593645580,3845,3840,3845,3840,389
|
||||
20250429,133700,592151770,3845,3845,3845,3845,23
|
||||
20250429,133600,592063335,3845,3835,3845,3835,1172
|
||||
20250429,133500,587557935,3850,3850,3850,3850,0
|
||||
20250429,133400,587557935,3850,3850,3850,3850,0
|
||||
20250429,133300,587557935,3850,3850,3850,3850,0
|
||||
20250429,133200,587557935,3850,3835,3850,3835,379
|
||||
20250429,133100,586102030,3830,3830,3830,3830,0
|
||||
20250429,133000,586102030,3830,3830,3830,3830,1000
|
||||
20250429,132900,582272030,3835,3835,3835,3835,0
|
||||
20250429,132800,582272030,3835,3835,3835,3835,10
|
||||
20250429,132700,582233680,3850,3840,3850,3840,90
|
||||
20250429,132600,581887705,3840,3840,3840,3840,14
|
||||
20250429,132500,581833945,3835,3835,3835,3835,0
|
||||
20250429,132400,581833945,3835,3835,3835,3835,0
|
||||
20250429,132300,581833945,3835,3835,3835,3835,0
|
||||
20250429,132200,581833945,3835,3835,3835,3835,0
|
||||
20250429,132100,581833945,3835,3835,3835,3835,1
|
||||
20250429,132000,581830110,3835,3835,3835,3835,1
|
||||
20250429,131900,581826275,3825,3835,3840,3825,649
|
||||
20250429,131800,579342620,3835,3835,3835,3835,0
|
||||
20250429,131700,579342620,3835,3835,3835,3835,0
|
||||
20250429,131600,579342620,3835,3835,3835,3835,8
|
||||
20250429,131500,579311940,3845,3845,3845,3845,0
|
||||
20250429,131400,579311940,3845,3845,3845,3845,0
|
||||
20250429,131300,579311940,3845,3845,3845,3845,21
|
||||
20250429,131200,579231195,3840,3840,3840,3840,0
|
||||
20250429,131100,579231195,3840,3840,3840,3840,0
|
||||
20250429,131000,579231195,3840,3840,3840,3840,1
|
||||
20250429,130900,579227355,3840,3840,3840,3840,5
|
||||
20250429,130800,579208155,3850,3850,3850,3850,0
|
||||
20250429,130700,579208155,3850,3845,3850,3840,50
|
||||
20250429,130600,579015815,3840,3840,3840,3840,0
|
||||
20250429,130500,579015815,3840,3840,3840,3840,0
|
||||
20250429,130400,579015815,3840,3840,3840,3840,0
|
||||
20250429,130300,579015815,3840,3840,3840,3840,0
|
||||
20250429,130200,579015815,3840,3840,3840,3840,0
|
||||
20250429,130100,579015815,3840,3840,3840,3840,1
|
||||
20250429,130000,579011975,3850,3850,3850,3850,0
|
||||
20250429,125900,579011975,3850,3860,3860,3850,79
|
||||
20250429,125800,578707815,3860,3855,3860,3855,19
|
||||
20250429,125700,578634495,3850,3850,3850,3850,0
|
||||
20250429,125600,578634495,3850,3855,3860,3850,35
|
||||
20250429,125500,578499570,3850,3850,3850,3850,0
|
||||
20250429,125400,578499570,3850,3850,3850,3850,0
|
||||
20250429,125300,578499570,3850,3850,3850,3850,14
|
||||
20250429,125200,578445670,3855,3855,3855,3855,56
|
||||
20250429,125100,578229790,3855,3855,3855,3855,0
|
||||
20250429,125000,578229790,3855,3855,3855,3855,114
|
||||
20250429,124900,577790320,3840,3860,3865,3840,1243
|
||||
20250429,124800,573008530,3845,3845,3845,3845,0
|
||||
20250429,124700,573008530,3845,3845,3845,3845,0
|
||||
20250429,124600,573008530,3845,3845,3845,3845,0
|
||||
20250429,124500,573008530,3845,3845,3845,3845,0
|
||||
20250429,124400,573008530,3845,3845,3845,3845,5
|
||||
20250429,124300,572989305,3855,3855,3855,3855,0
|
||||
20250429,124200,572989305,3855,3840,3855,3840,1213
|
||||
20250429,124100,568318145,3840,3840,3840,3840,0
|
||||
20250429,124000,568318145,3840,3835,3840,3835,31
|
||||
20250429,123900,568199205,3830,3830,3830,3830,0
|
||||
20250429,123800,568199205,3830,3830,3830,3830,79
|
||||
20250429,123700,567896635,3825,3825,3825,3825,0
|
||||
20250429,123600,567896635,3825,3825,3825,3825,0
|
||||
20250429,123500,567896635,3825,3825,3825,3825,0
|
||||
20250429,123400,567896635,3825,3825,3825,3825,0
|
||||
20250429,123300,567896635,3825,3825,3825,3825,0
|
||||
20250429,123200,567896635,3825,3825,3825,3825,0
|
||||
20250429,123100,567896635,3825,3835,3835,3825,75
|
||||
20250429,123000,567609750,3850,3850,3850,3850,0
|
||||
20250429,122900,567609750,3850,3850,3850,3850,0
|
||||
20250429,122800,567609750,3850,3850,3850,3850,0
|
||||
20250429,122700,567609750,3850,3850,3850,3850,50
|
||||
20250429,122600,567417250,3825,3825,3825,3825,0
|
||||
20250429,122500,567417250,3825,3840,3840,3825,5
|
||||
20250429,122400,567398080,3845,3845,3845,3845,112
|
||||
20250429,122300,566967440,3855,3895,3895,3855,2
|
||||
20250429,122200,566959690,3890,3890,3890,3885,261
|
||||
20250429,122100,565944475,3885,3905,3905,3885,1701
|
||||
20250429,122000,559332730,3915,3915,3915,3915,0
|
||||
20250429,121900,559332730,3915,3920,3920,3915,67
|
||||
20250429,121800,559070420,3925,3925,3925,3925,5
|
||||
20250429,121700,559050795,3920,3920,3920,3920,0
|
||||
20250429,121600,559050795,3920,3920,3920,3920,155
|
||||
20250429,121500,558443195,3915,3905,3915,3905,14
|
||||
20250429,121400,558388455,3905,3890,3905,3890,704
|
||||
20250429,121300,555640340,3885,3880,3885,3880,410
|
||||
20250429,121200,554049155,3880,3880,3880,3880,3
|
||||
20250429,121100,554037515,3880,3880,3880,3880,0
|
||||
20250429,121000,554037515,3880,3890,3895,3880,237
|
||||
20250429,120900,553116935,3880,3920,3920,3880,1900
|
||||
20250429,120800,545741095,3920,3815,3975,3815,2301
|
||||
20250429,120700,536884005,4065,4065,4065,4065,0
|
||||
20250429,120600,536884005,4065,4065,4065,4065,1126
|
||||
20250429,120500,532306815,4030,4030,4030,4030,0
|
||||
20250429,120400,532306815,4030,4030,4030,4030,0
|
||||
20250429,120300,532306815,4030,3830,4030,3830,3607
|
||||
20250429,120200,518078625,3815,3810,3815,3810,45
|
||||
20250429,120100,517907165,3790,3790,3790,3790,0
|
||||
20250429,120000,517907165,3790,3790,3790,3790,0
|
||||
20250429,115900,517907165,3790,3795,3795,3790,93
|
||||
20250429,115800,517554450,3795,3795,3795,3795,0
|
||||
20250429,115700,517554450,3795,3795,3795,3795,0
|
||||
20250429,115600,517554450,3795,3795,3795,3795,0
|
||||
20250429,115500,517554450,3795,3795,3795,3795,0
|
||||
20250429,115400,517554450,3795,3790,3795,3790,28
|
||||
20250429,115300,517448200,3785,3785,3785,3785,10
|
||||
20250429,115200,517410350,3785,3785,3785,3785,0
|
||||
20250429,115100,517410350,3785,3785,3785,3785,0
|
||||
20250429,115000,517410350,3785,3785,3785,3785,0
|
||||
20250429,114900,517410350,3785,3785,3785,3785,0
|
||||
20250429,114800,517410350,3785,3785,3785,3785,26
|
||||
20250429,114700,517311940,3785,3785,3785,3785,13
|
||||
20250429,114600,517262735,3840,3840,3840,3840,1
|
||||
20250429,114500,517258895,3840,3775,3840,3775,403
|
||||
20250429,114400,515730615,3785,3785,3785,3785,0
|
||||
20250429,114300,515730615,3785,3785,3785,3785,0
|
||||
20250429,114200,515730615,3785,3785,3785,3785,0
|
||||
20250429,114100,515730615,3785,3785,3785,3785,87
|
||||
20250429,114000,515401320,3790,3785,3790,3785,54
|
||||
20250429,113900,515196670,3780,3760,3780,3760,1358
|
||||
20250429,113800,510083060,3760,3760,3760,3760,0
|
||||
20250429,113700,510083060,3760,3750,3760,3750,1243
|
||||
20250429,113600,505416925,3750,3750,3750,3750,0
|
||||
20250429,113500,505416925,3750,3750,3750,3750,0
|
||||
20250429,113400,505416925,3750,3750,3750,3750,0
|
||||
20250429,113300,505416925,3750,3750,3750,3750,0
|
||||
20250429,113200,505416925,3750,3750,3750,3750,150
|
||||
20250429,113100,504854425,3765,3775,3775,3765,3888
|
||||
20250429,113000,490201060,3780,3775,3780,3775,264
|
||||
20250429,112900,489203400,3770,3770,3770,3770,2
|
||||
20250429,112800,489195860,3770,3770,3770,3770,49
|
||||
20250429,112700,489011130,3750,3750,3750,3750,0
|
||||
20250429,112600,489011130,3750,3750,3750,3750,0
|
||||
20250429,112500,489011130,3750,3750,3750,3750,0
|
||||
20250429,112400,489011130,3750,3750,3750,3750,0
|
||||
20250429,112300,489011130,3750,3750,3750,3750,0
|
||||
20250429,112200,489011130,3750,3750,3750,3750,0
|
||||
20250429,112100,489011130,3750,3745,3750,3740,307
|
||||
20250429,112000,487861395,3745,3745,3745,3745,0
|
||||
20250429,111900,487861395,3745,3745,3745,3745,0
|
||||
20250429,111800,487861395,3745,3745,3745,3745,1
|
||||
20250429,111700,487857650,3755,3760,3760,3745,54
|
||||
20250429,111600,487655385,3795,3770,3795,3765,706
|
||||
20250429,111500,484997135,3805,3800,3805,3800,30
|
||||
20250429,111400,484883095,3770,3770,3770,3770,1
|
||||
20250429,111300,484879325,3820,3820,3820,3820,0
|
||||
20250429,111200,484879325,3820,3820,3820,3820,0
|
||||
20250429,111100,484879325,3820,3820,3820,3820,0
|
||||
20250429,111000,484879325,3820,3770,3820,3765,208
|
||||
20250429,110900,484096145,3770,3760,3795,3760,1297
|
||||
20250429,110800,479204655,3760,3725,3760,3725,1457
|
||||
20250429,110700,473743350,3730,3715,3730,3715,767
|
||||
20250429,110600,470892720,3730,3730,3730,3720,347
|
||||
20250429,110500,469598820,3750,3750,3750,3750,0
|
||||
20250429,110400,469598820,3750,3750,3750,3750,0
|
||||
20250429,110300,469598820,3750,3750,3750,3750,66
|
||||
20250429,110200,469351320,3750,3750,3750,3750,0
|
||||
20250429,110100,469351320,3750,3750,3750,3750,0
|
||||
20250429,110000,469351320,3750,3745,3750,3745,12
|
||||
20250429,105900,469306375,3745,3745,3745,3745,71
|
||||
20250429,105800,469040480,3745,3745,3745,3745,12
|
||||
20250429,105700,468995540,3740,3735,3740,3735,50
|
||||
20250429,105600,468808725,3735,3735,3735,3735,0
|
||||
20250429,105500,468808725,3735,3735,3735,3735,80
|
||||
20250429,105400,468509925,3720,3720,3720,3720,0
|
||||
20250429,105300,468509925,3720,3720,3720,3720,0
|
||||
20250429,105200,468509925,3720,3720,3720,3720,0
|
||||
20250429,105100,468509925,3720,3720,3720,3720,0
|
||||
20250429,105000,468509925,3720,3720,3720,3720,0
|
||||
20250429,104900,468509925,3720,3725,3745,3720,1208
|
||||
20250429,104800,463995930,3720,3715,3720,3715,229
|
||||
20250429,104700,463144120,3715,3715,3715,3715,1
|
||||
20250429,104600,463140405,3705,3705,3705,3705,0
|
||||
20250429,104500,463140405,3705,3705,3705,3705,0
|
||||
20250429,104400,463140405,3705,3705,3705,3705,0
|
||||
20250429,104300,463140405,3705,3710,3710,3705,156
|
||||
20250429,104200,462561845,3710,3710,3710,3710,3
|
||||
20250429,104100,462550715,3705,3720,3720,3705,1155
|
||||
20250429,104000,458268245,3725,3740,3740,3725,38
|
||||
20250429,103900,458126560,3745,3725,3750,3725,2549
|
||||
20250429,103800,448602955,3705,3740,3740,3705,3052
|
||||
20250429,103700,437263550,3760,3760,3760,3760,0
|
||||
20250429,103600,437263550,3760,3760,3765,3725,728
|
||||
20250429,103500,434543965,3750,3780,3810,3740,4011
|
||||
20250429,103400,419439235,3780,3860,3945,3740,20418
|
||||
20250429,103300,341625210,3880,3815,4100,3805,32947
|
||||
20250429,103200,209867655,3815,3815,3815,3815,0
|
||||
20250429,103100,209867655,3815,3810,3815,3810,840
|
||||
20250429,103000,206664820,3805,3805,3805,3805,0
|
||||
20250429,102900,206664820,3805,3805,3805,3805,0
|
||||
20250429,102800,206664820,3805,3805,3805,3805,0
|
||||
20250429,102700,206664820,3805,3805,3805,3805,0
|
||||
20250429,102600,206664820,3805,3805,3805,3805,0
|
||||
20250429,102500,206664820,3805,3805,3805,3805,0
|
||||
20250429,102400,206664820,3805,3805,3805,3805,0
|
||||
20250429,102300,206664820,3805,3815,3815,3805,3334
|
||||
20250429,102200,193955310,3815,3815,3815,3815,0
|
||||
20250429,102100,193955310,3815,3815,3815,3815,0
|
||||
20250429,102000,193955310,3815,3815,3815,3815,0
|
||||
20250429,101900,193955310,3815,3815,3815,3815,6
|
||||
20250429,101800,193932420,3825,3825,3825,3825,0
|
||||
20250429,101700,193932420,3825,3825,3825,3825,1011
|
||||
20250429,101600,190065345,3825,3825,3825,3825,0
|
||||
20250429,101500,190065345,3825,3815,3830,3815,1743
|
||||
20250429,101400,183410820,3825,3825,3825,3825,0
|
||||
20250429,101300,183410820,3825,3825,3825,3825,5
|
||||
20250429,101200,183391695,3810,3810,3810,3810,0
|
||||
20250429,101100,183391695,3810,3810,3810,3810,0
|
||||
20250429,101000,183391695,3810,3810,3810,3810,0
|
||||
20250429,100900,183391695,3810,3795,3810,3795,1168
|
||||
20250429,100800,178952320,3790,3790,3790,3790,0
|
||||
20250429,100700,178952320,3790,3785,3790,3785,439
|
||||
20250429,100600,177288615,3790,3790,3790,3790,0
|
||||
20250429,100500,177288615,3790,3790,3790,3790,1
|
||||
20250429,100400,177284825,3760,3770,3770,3760,901
|
||||
20250429,100300,173895990,3800,3800,3800,3800,5
|
||||
20250429,100200,173876990,3800,3800,3800,3785,218
|
||||
20250429,100100,173051830,3780,3780,3780,3780,0
|
||||
20250429,100000,173051830,3780,3750,3785,3750,1322
|
||||
20250429,095900,168079670,3735,3735,3735,3735,26
|
||||
20250429,095800,167982560,3735,3735,3735,3735,168
|
||||
20250429,095700,167355080,3765,3765,3765,3765,470
|
||||
20250429,095600,165585530,3765,3765,3765,3765,0
|
||||
20250429,095500,165585530,3765,3765,3765,3765,950
|
||||
20250429,095400,162008780,3765,3765,3765,3765,292
|
||||
20250429,095300,160909400,3760,3755,3760,3755,735
|
||||
20250429,095200,158147905,3765,3765,3780,3765,11
|
||||
20250429,095100,158106400,3765,3765,3765,3765,0
|
||||
20250429,095000,158106400,3765,3765,3765,3765,0
|
||||
20250429,094900,158106400,3765,3765,3765,3765,0
|
||||
20250429,094800,158106400,3765,3765,3765,3765,0
|
||||
20250429,094700,158106400,3765,3765,3765,3765,0
|
||||
20250429,094600,158106400,3765,3765,3765,3765,0
|
||||
20250429,094500,158106400,3765,3755,3765,3755,999
|
||||
20250429,094400,154347990,3735,3735,3735,3735,164
|
||||
20250429,094300,153735450,3755,3755,3755,3755,5
|
||||
20250429,094200,153716675,3755,3755,3755,3755,35
|
||||
20250429,094100,153585250,3740,3740,3740,3740,49
|
||||
20250429,094000,153401990,3745,3745,3745,3745,0
|
||||
20250429,093900,153401990,3745,3765,3765,3745,2200
|
||||
20250429,093800,145158420,3790,3810,3810,3790,1245
|
||||
20250429,093700,140428410,3795,3825,3825,3795,910
|
||||
20250429,093600,136962930,3840,3825,3840,3825,932
|
||||
20250429,093500,133396660,3825,3825,3825,3825,157
|
||||
20250429,093400,132796135,3825,3820,3825,3820,2641
|
||||
20250429,093300,122694315,3825,3830,3830,3815,91
|
||||
20250429,093200,122346090,3825,3805,3825,3805,20
|
||||
20250429,093100,122269825,3770,3765,3770,3765,36
|
||||
20250429,093000,122134280,3765,3760,3765,3760,33
|
||||
20250429,092900,122010100,3760,3760,3760,3760,0
|
||||
20250429,092800,122010100,3760,3760,3760,3760,79
|
||||
20250429,092700,121713060,3745,3745,3745,3745,7
|
||||
20250429,092600,121686845,3760,3760,3760,3760,0
|
||||
20250429,092500,121686845,3760,3760,3760,3760,0
|
||||
20250429,092400,121686845,3760,3760,3760,3760,0
|
||||
20250429,092300,121686845,3760,3760,3760,3760,0
|
||||
20250429,092200,121686845,3760,3760,3760,3760,50
|
||||
20250429,092100,121498845,3760,3760,3760,3760,493
|
||||
20250429,092000,119645165,3770,3770,3770,3770,0
|
||||
20250429,091900,119645165,3770,3750,3770,3745,194
|
||||
20250429,091800,118916390,3755,3755,3755,3755,202
|
||||
20250429,091700,118157880,3750,3750,3770,3750,653
|
||||
20250429,091600,115703780,3750,3755,3755,3750,3255
|
||||
20250429,091500,103496680,3760,3775,3805,3755,2642
|
||||
20250429,091400,93530965,3770,3795,3810,3770,4325
|
||||
20250429,091300,77140445,3795,3760,3795,3760,8
|
||||
20250429,091200,77110130,3765,3805,3810,3750,2996
|
||||
20250429,091100,65802475,3810,3805,3810,3805,704
|
||||
20250429,091000,63123665,3780,3780,3780,3780,2
|
||||
20250429,090900,63116105,3780,3790,3790,3770,1638
|
||||
20250429,090800,56935115,3790,3805,3805,3790,55
|
||||
20250429,090700,56726370,3805,3820,3820,3795,3787
|
||||
20250429,090600,42320790,3830,3850,3850,3830,973
|
||||
20250429,090500,38589080,3880,3880,3880,3880,0
|
||||
20250429,090400,38589080,3880,3865,3880,3865,123
|
||||
20250429,090300,38113055,3865,3870,3870,3810,1664
|
||||
20250429,090200,31704795,3870,3900,3905,3870,501
|
||||
20250429,090100,29748435,3890,3905,3940,3890,4203
|
||||
20250429,090000,13367270,3960,4020,4030,3880,3369
|
||||
|
Reference in New Issue
Block a user