Update 2025-04-29 2740 candle_min
This commit is contained in:
627
064260/min/candle-20250429.csv
Normal file
627
064260/min/candle-20250429.csv
Normal file
@@ -0,0 +1,627 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,192500,473502415,2940,2940,2940,2940,2715
|
||||
20250429,192400,473502415,2940,2940,2940,2940,0
|
||||
20250429,192300,473502415,2940,2940,2940,2940,0
|
||||
20250429,192200,473502415,2940,2940,2940,2940,0
|
||||
20250429,192100,473502415,2940,2940,2940,2940,0
|
||||
20250429,192000,473502415,2940,2940,2940,2940,0
|
||||
20250429,191900,473502415,2940,2940,2940,2940,0
|
||||
20250429,191800,473502415,2940,2940,2940,2940,0
|
||||
20250429,191700,473502415,2940,2940,2940,2940,0
|
||||
20250429,191600,473502415,2940,2940,2940,2940,0
|
||||
20250429,191500,473502415,2940,2940,2940,2940,0
|
||||
20250429,191400,473502415,2940,2940,2940,2940,0
|
||||
20250429,191300,473502415,2940,2940,2940,2940,0
|
||||
20250429,191200,473502415,2940,2940,2940,2940,0
|
||||
20250429,191100,473502415,2940,2940,2940,2940,0
|
||||
20250429,191000,473502415,2940,2940,2940,2940,0
|
||||
20250429,190900,473502415,2940,2940,2940,2940,0
|
||||
20250429,190800,473502415,2940,2940,2940,2940,0
|
||||
20250429,190700,473502415,2940,2940,2940,2940,0
|
||||
20250429,190600,473502415,2940,2940,2940,2940,0
|
||||
20250429,190500,473502415,2940,2940,2940,2940,0
|
||||
20250429,190400,473502415,2940,2940,2940,2940,0
|
||||
20250429,190300,473502415,2940,2940,2940,2940,0
|
||||
20250429,190200,473502415,2940,2940,2940,2940,0
|
||||
20250429,190100,473502415,2940,2940,2940,2940,0
|
||||
20250429,190000,473502415,2940,2940,2940,2940,0
|
||||
20250429,185900,473502415,2940,2940,2940,2940,0
|
||||
20250429,185800,473502415,2940,2940,2940,2940,0
|
||||
20250429,185700,473502415,2940,2940,2940,2940,0
|
||||
20250429,185600,473502415,2940,2940,2940,2940,0
|
||||
20250429,185500,473502415,2940,2940,2940,2940,2715
|
||||
20250429,185400,473502415,2940,2940,2940,2940,0
|
||||
20250429,185300,473502415,2940,2940,2940,2940,0
|
||||
20250429,185200,473502415,2940,2940,2940,2940,0
|
||||
20250429,185100,473502415,2940,2940,2940,2940,0
|
||||
20250429,185000,473502415,2940,2940,2940,2940,0
|
||||
20250429,184900,473502415,2940,2940,2940,2940,0
|
||||
20250429,184800,473502415,2940,2940,2940,2940,0
|
||||
20250429,184700,473502415,2940,2940,2940,2940,0
|
||||
20250429,184600,473502415,2940,2940,2940,2940,0
|
||||
20250429,184500,473502415,2940,2940,2940,2940,0
|
||||
20250429,184400,473502415,2940,2940,2940,2940,0
|
||||
20250429,184300,473502415,2940,2940,2940,2940,0
|
||||
20250429,184200,473502415,2940,2940,2940,2940,0
|
||||
20250429,184100,473502415,2940,2940,2940,2940,0
|
||||
20250429,184000,473502415,2940,2940,2940,2940,0
|
||||
20250429,183900,473502415,2940,2940,2940,2940,0
|
||||
20250429,183800,473502415,2940,2940,2940,2940,0
|
||||
20250429,183700,473502415,2940,2940,2940,2940,0
|
||||
20250429,183600,473502415,2940,2940,2940,2940,0
|
||||
20250429,183500,473502415,2940,2940,2940,2940,0
|
||||
20250429,183400,473502415,2940,2940,2940,2940,0
|
||||
20250429,183300,473502415,2940,2940,2940,2940,0
|
||||
20250429,183200,473502415,2940,2940,2940,2940,0
|
||||
20250429,183100,473502415,2940,2940,2940,2940,0
|
||||
20250429,183000,473502415,2940,2940,2940,2940,0
|
||||
20250429,182900,473502415,2940,2940,2940,2940,0
|
||||
20250429,182800,473502415,2940,2940,2940,2940,0
|
||||
20250429,182700,473502415,2940,2940,2940,2940,0
|
||||
20250429,182600,473502415,2940,2940,2940,2940,0
|
||||
20250429,182500,473502415,2940,2940,2940,2940,2715
|
||||
20250429,182400,473502415,2940,2940,2940,2940,0
|
||||
20250429,182300,473502415,2940,2940,2940,2940,0
|
||||
20250429,182200,473502415,2940,2940,2940,2940,0
|
||||
20250429,182100,473502415,2940,2940,2940,2940,0
|
||||
20250429,182000,473502415,2940,2940,2940,2940,0
|
||||
20250429,181900,473502415,2940,2940,2940,2940,0
|
||||
20250429,181800,473502415,2940,2940,2940,2940,0
|
||||
20250429,181700,473502415,2940,2940,2940,2940,0
|
||||
20250429,181600,473502415,2940,2940,2940,2940,0
|
||||
20250429,181500,473502415,2940,2940,2940,2940,0
|
||||
20250429,181400,473502415,2940,2940,2940,2940,0
|
||||
20250429,181300,473502415,2940,2940,2940,2940,0
|
||||
20250429,181200,473502415,2940,2940,2940,2940,0
|
||||
20250429,181100,473502415,2940,2940,2940,2940,0
|
||||
20250429,181000,473502415,2940,2940,2940,2940,0
|
||||
20250429,180900,473502415,2940,2940,2940,2940,0
|
||||
20250429,180800,473502415,2940,2940,2940,2940,0
|
||||
20250429,180700,473502415,2940,2940,2940,2940,0
|
||||
20250429,180600,473502415,2940,2940,2940,2940,0
|
||||
20250429,180500,473502415,2940,2940,2940,2940,0
|
||||
20250429,180400,473502415,2940,2940,2940,2940,0
|
||||
20250429,180300,473502415,2940,2940,2940,2940,0
|
||||
20250429,180200,473502415,2940,2940,2940,2940,0
|
||||
20250429,180100,473502415,2940,2940,2940,2940,0
|
||||
20250429,180000,473502415,2940,2940,2940,2940,0
|
||||
20250429,175900,473502415,2940,2940,2940,2940,0
|
||||
20250429,175800,473502415,2940,2940,2940,2940,0
|
||||
20250429,175700,473502415,2940,2940,2940,2940,0
|
||||
20250429,175600,473502415,2940,2940,2940,2940,0
|
||||
20250429,175500,473502415,2940,2940,2940,2940,2715
|
||||
20250429,175400,473502415,2940,2940,2940,2940,0
|
||||
20250429,175300,473502415,2940,2940,2940,2940,0
|
||||
20250429,175200,473502415,2940,2940,2940,2940,0
|
||||
20250429,175100,473502415,2940,2940,2940,2940,0
|
||||
20250429,175000,473502415,2940,2940,2940,2940,0
|
||||
20250429,174900,473502415,2940,2940,2940,2940,0
|
||||
20250429,174800,473502415,2940,2940,2940,2940,0
|
||||
20250429,174700,473502415,2940,2940,2940,2940,0
|
||||
20250429,174600,473502415,2940,2940,2940,2940,0
|
||||
20250429,174500,473502415,2940,2940,2940,2940,0
|
||||
20250429,174400,473502415,2940,2940,2940,2940,0
|
||||
20250429,174300,473502415,2940,2940,2940,2940,0
|
||||
20250429,174200,473502415,2940,2940,2940,2940,0
|
||||
20250429,174100,473502415,2940,2940,2940,2940,0
|
||||
20250429,174000,473502415,2940,2940,2940,2940,0
|
||||
20250429,173900,473502415,2940,2940,2940,2940,0
|
||||
20250429,173800,473502415,2940,2940,2940,2940,0
|
||||
20250429,173700,473502415,2940,2940,2940,2940,0
|
||||
20250429,173600,473502415,2940,2940,2940,2940,0
|
||||
20250429,173500,473502415,2940,2940,2940,2940,0
|
||||
20250429,173400,473502415,2940,2940,2940,2940,0
|
||||
20250429,173300,473502415,2940,2940,2940,2940,0
|
||||
20250429,173200,473502415,2940,2940,2940,2940,0
|
||||
20250429,173100,473502415,2940,2940,2940,2940,0
|
||||
20250429,173000,473502415,2940,2940,2940,2940,0
|
||||
20250429,172900,473502415,2940,2940,2940,2940,0
|
||||
20250429,172800,473502415,2940,2940,2940,2940,0
|
||||
20250429,172700,473502415,2940,2940,2940,2940,0
|
||||
20250429,172600,473502415,2940,2940,2940,2940,0
|
||||
20250429,172500,473502415,2940,2940,2940,2940,2715
|
||||
20250429,172400,473502415,2940,2940,2940,2940,0
|
||||
20250429,172300,473502415,2940,2940,2940,2940,0
|
||||
20250429,172200,473502415,2940,2940,2940,2940,0
|
||||
20250429,172100,473502415,2940,2940,2940,2940,0
|
||||
20250429,172000,473502415,2940,2940,2940,2940,0
|
||||
20250429,171900,473502415,2940,2940,2940,2940,0
|
||||
20250429,171800,473502415,2940,2940,2940,2940,0
|
||||
20250429,171700,473502415,2940,2940,2940,2940,0
|
||||
20250429,171600,473502415,2940,2940,2940,2940,0
|
||||
20250429,171500,473502415,2940,2940,2940,2940,0
|
||||
20250429,171400,473502415,2940,2940,2940,2940,0
|
||||
20250429,171300,473502415,2940,2940,2940,2940,0
|
||||
20250429,171200,473502415,2940,2940,2940,2940,0
|
||||
20250429,171100,473502415,2940,2940,2940,2940,0
|
||||
20250429,171000,473502415,2940,2940,2940,2940,0
|
||||
20250429,170900,473502415,2940,2940,2940,2940,0
|
||||
20250429,170800,473502415,2940,2940,2940,2940,0
|
||||
20250429,170700,473502415,2940,2940,2940,2940,0
|
||||
20250429,170600,473502415,2940,2940,2940,2940,0
|
||||
20250429,170500,473502415,2940,2940,2940,2940,0
|
||||
20250429,170400,473502415,2940,2940,2940,2940,0
|
||||
20250429,170300,473502415,2940,2940,2940,2940,0
|
||||
20250429,170200,473502415,2940,2940,2940,2940,0
|
||||
20250429,170100,473502415,2940,2940,2940,2940,0
|
||||
20250429,170000,473502415,2940,2940,2940,2940,0
|
||||
20250429,165900,473502415,2940,2940,2940,2940,0
|
||||
20250429,165800,473502415,2940,2940,2940,2940,0
|
||||
20250429,165700,473502415,2940,2940,2940,2940,0
|
||||
20250429,165600,473502415,2940,2940,2940,2940,0
|
||||
20250429,165500,473502415,2940,2940,2940,2940,2715
|
||||
20250429,165400,473502415,2940,2940,2940,2940,0
|
||||
20250429,165300,473502415,2940,2940,2940,2940,0
|
||||
20250429,165200,473502415,2940,2940,2940,2940,0
|
||||
20250429,165100,473502415,2940,2940,2940,2940,0
|
||||
20250429,165000,473502415,2940,2940,2940,2940,0
|
||||
20250429,164900,473502415,2940,2940,2940,2940,0
|
||||
20250429,164800,473502415,2940,2940,2940,2940,0
|
||||
20250429,164700,473502415,2940,2940,2940,2940,0
|
||||
20250429,164600,473502415,2940,2940,2940,2940,0
|
||||
20250429,164500,473502415,2940,2940,2940,2940,0
|
||||
20250429,164400,473502415,2940,2940,2940,2940,0
|
||||
20250429,164300,473502415,2940,2940,2940,2940,0
|
||||
20250429,164200,473502415,2940,2940,2940,2940,0
|
||||
20250429,164100,473502415,2940,2940,2940,2940,0
|
||||
20250429,164000,473502415,2940,2940,2940,2940,0
|
||||
20250429,163900,473502415,2940,2940,2940,2940,0
|
||||
20250429,163800,473502415,2940,2940,2940,2940,0
|
||||
20250429,163700,473502415,2940,2940,2940,2940,0
|
||||
20250429,163600,473502415,2940,2940,2940,2940,0
|
||||
20250429,163500,473502415,2940,2940,2940,2940,0
|
||||
20250429,163400,473502415,2940,2940,2940,2940,0
|
||||
20250429,163300,473502415,2940,2940,2940,2940,0
|
||||
20250429,163200,473502415,2940,2940,2940,2940,0
|
||||
20250429,163100,473502415,2940,2940,2940,2940,0
|
||||
20250429,163000,473502415,2940,2940,2940,2940,0
|
||||
20250429,162900,473502415,2940,2940,2940,2940,0
|
||||
20250429,162800,473502415,2940,2940,2940,2940,0
|
||||
20250429,162700,473502415,2940,2940,2940,2940,0
|
||||
20250429,162600,473502415,2940,2940,2940,2940,0
|
||||
20250429,162500,473502415,2940,2940,2940,2940,2715
|
||||
20250429,162400,473502415,2940,2940,2940,2940,0
|
||||
20250429,162300,473502415,2940,2940,2940,2940,0
|
||||
20250429,162200,473502415,2940,2940,2940,2940,0
|
||||
20250429,162100,473502415,2940,2940,2940,2940,0
|
||||
20250429,162000,473502415,2940,2940,2940,2940,0
|
||||
20250429,161900,473502415,2940,2940,2940,2940,0
|
||||
20250429,161800,473502415,2940,2940,2940,2940,0
|
||||
20250429,161700,473502415,2940,2940,2940,2940,0
|
||||
20250429,161600,473502415,2940,2940,2940,2940,0
|
||||
20250429,161500,473502415,2940,2940,2940,2940,0
|
||||
20250429,161400,473502415,2940,2940,2940,2940,0
|
||||
20250429,161300,473502415,2940,2940,2940,2940,0
|
||||
20250429,161200,473502415,2940,2940,2940,2940,0
|
||||
20250429,161100,473502415,2940,2940,2940,2940,0
|
||||
20250429,161000,473502415,2940,2940,2940,2940,0
|
||||
20250429,160900,473502415,2940,2940,2940,2940,0
|
||||
20250429,160800,473502415,2940,2940,2940,2940,0
|
||||
20250429,160700,473502415,2940,2940,2940,2940,0
|
||||
20250429,160600,473502415,2940,2940,2940,2940,0
|
||||
20250429,160500,473502415,2940,2940,2940,2940,0
|
||||
20250429,160400,473502415,2940,2940,2940,2940,0
|
||||
20250429,160300,473502415,2940,2940,2940,2940,0
|
||||
20250429,160200,473502415,2940,2940,2940,2940,0
|
||||
20250429,160100,473502415,2940,2940,2940,2940,0
|
||||
20250429,160000,473502415,2940,2940,2940,2940,0
|
||||
20250429,155900,473502415,2940,2940,2940,2940,0
|
||||
20250429,155800,473502415,2940,2940,2940,2940,0
|
||||
20250429,155700,473502415,2940,2940,2940,2940,0
|
||||
20250429,155600,473502415,2940,2940,2940,2940,0
|
||||
20250429,155500,473502415,2940,2940,2940,2940,2715
|
||||
20250429,155400,473502415,2940,2940,2940,2940,0
|
||||
20250429,155300,473502415,2940,2940,2940,2940,0
|
||||
20250429,155200,473502415,2940,2940,2940,2940,0
|
||||
20250429,155100,473502415,2940,2940,2940,2940,0
|
||||
20250429,155000,473502415,2940,2940,2940,2940,0
|
||||
20250429,154900,473502415,2940,2940,2940,2940,0
|
||||
20250429,154800,473502415,2940,2940,2940,2940,0
|
||||
20250429,154700,473502415,2940,2940,2940,2940,0
|
||||
20250429,154600,473502415,2940,2940,2940,2940,0
|
||||
20250429,154500,473502415,2940,2940,2940,2940,0
|
||||
20250429,154400,473502415,2940,2940,2940,2940,0
|
||||
20250429,154300,473502415,2940,2940,2940,2940,0
|
||||
20250429,154200,473502415,2940,2940,2940,2940,0
|
||||
20250429,154100,473502415,2940,2940,2940,2940,0
|
||||
20250429,154000,473502415,2940,2940,2940,2940,0
|
||||
20250429,153900,473502415,2940,2940,2940,2940,0
|
||||
20250429,153800,473502415,2940,2940,2940,2940,0
|
||||
20250429,153700,473502415,2940,2940,2940,2940,0
|
||||
20250429,153600,473502415,2940,2940,2940,2940,0
|
||||
20250429,153500,473502415,2940,2940,2940,2940,0
|
||||
20250429,153400,473502415,2940,2940,2940,2940,0
|
||||
20250429,153300,473502415,2940,2940,2940,2940,0
|
||||
20250429,153200,473502415,2940,2940,2940,2940,0
|
||||
20250429,153100,473502415,2940,2940,2940,2940,0
|
||||
20250429,153000,473502415,2940,2940,2940,2940,2715
|
||||
20250429,152900,465520315,2940,2940,2940,2940,0
|
||||
20250429,152800,465520315,2940,2940,2940,2940,0
|
||||
20250429,152700,465520315,2940,2940,2940,2940,0
|
||||
20250429,152600,465520315,2940,2940,2940,2940,0
|
||||
20250429,152500,465520315,2940,2940,2940,2940,0
|
||||
20250429,152400,465520315,2940,2940,2940,2940,0
|
||||
20250429,152300,465520315,2940,2940,2940,2940,0
|
||||
20250429,152200,465520315,2940,2940,2940,2940,0
|
||||
20250429,152100,465520315,2940,2940,2940,2940,0
|
||||
20250429,152000,465520315,2940,2940,2940,2940,0
|
||||
20250429,151900,465520315,2940,2935,2940,2935,199
|
||||
20250429,151800,464935475,2935,2930,2935,2930,481
|
||||
20250429,151700,463525830,2925,2930,2930,2925,435
|
||||
20250429,151600,462252955,2930,2930,2930,2930,0
|
||||
20250429,151500,462252955,2930,2930,2930,2930,23
|
||||
20250429,151400,462185565,2930,2930,2930,2930,0
|
||||
20250429,151300,462185565,2930,2930,2930,2930,0
|
||||
20250429,151200,462185565,2930,2925,2930,2925,4542
|
||||
20250429,151100,448900145,2925,2925,2925,2925,62
|
||||
20250429,151000,448718795,2930,2930,2930,2930,259
|
||||
20250429,150900,447959925,2935,2935,2935,2935,0
|
||||
20250429,150800,447959925,2935,2930,2935,2930,800
|
||||
20250429,150700,445614520,2935,2935,2935,2935,0
|
||||
20250429,150600,445614520,2935,2930,2935,2930,7
|
||||
20250429,150500,445593980,2925,2925,2925,2925,0
|
||||
20250429,150400,445593980,2925,2925,2925,2925,0
|
||||
20250429,150300,445593980,2925,2925,2925,2925,2263
|
||||
20250429,150200,438974705,2930,2930,2930,2930,0
|
||||
20250429,150100,438974705,2930,2930,2935,2930,1573
|
||||
20250429,150000,434365320,2925,2925,2925,2925,12
|
||||
20250429,145900,434330220,2925,2930,2930,2925,31
|
||||
20250429,145800,434239395,2930,2930,2930,2930,0
|
||||
20250429,145700,434239395,2930,2930,2930,2930,100
|
||||
20250429,145600,433946395,2935,2935,2935,2930,1539
|
||||
20250429,145500,429432430,2935,2935,2935,2935,0
|
||||
20250429,145400,429432430,2935,2935,2935,2935,0
|
||||
20250429,145300,429432430,2935,2935,2940,2935,605
|
||||
20250429,145200,427656750,2940,2940,2940,2940,318
|
||||
20250429,145100,426721830,2940,2940,2940,2940,1
|
||||
20250429,145000,426718890,2935,2935,2935,2935,0
|
||||
20250429,144900,426718890,2935,2935,2935,2935,1
|
||||
20250429,144800,426715955,2935,2935,2935,2935,47
|
||||
20250429,144700,426578010,2935,2935,2935,2935,83
|
||||
20250429,144600,426334405,2935,2940,2940,2935,2322
|
||||
20250429,144500,419513665,2935,2935,2935,2935,200
|
||||
20250429,144400,418926665,2935,2935,2935,2935,14
|
||||
20250429,144300,418885575,2940,2940,2940,2940,201
|
||||
20250429,144200,418294635,2940,2940,2940,2940,0
|
||||
20250429,144100,418294635,2940,2940,2940,2940,0
|
||||
20250429,144000,418294635,2940,2940,2940,2940,3
|
||||
20250429,143900,418285815,2940,2940,2940,2940,0
|
||||
20250429,143800,418285815,2940,2935,2940,2935,14
|
||||
20250429,143700,418244680,2940,2940,2940,2940,24
|
||||
20250429,143600,418174120,2940,2940,2940,2940,0
|
||||
20250429,143500,418174120,2940,2940,2940,2940,0
|
||||
20250429,143400,418174120,2940,2940,2940,2940,0
|
||||
20250429,143300,418174120,2940,2940,2940,2940,0
|
||||
20250429,143200,418174120,2940,2940,2940,2940,0
|
||||
20250429,143100,418174120,2940,2940,2940,2940,0
|
||||
20250429,143000,418174120,2940,2940,2940,2940,145
|
||||
20250429,142900,417747820,2930,2940,2940,2930,11
|
||||
20250429,142800,417715490,2940,2940,2940,2940,511
|
||||
20250429,142700,416213150,2945,2945,2945,2945,0
|
||||
20250429,142600,416213150,2945,2945,2945,2945,0
|
||||
20250429,142500,416213150,2945,2935,2945,2935,2023
|
||||
20250429,142400,410257610,2935,2935,2935,2935,0
|
||||
20250429,142300,410257610,2935,2935,2935,2935,431
|
||||
20250429,142200,408992625,2935,2935,2935,2935,147
|
||||
20250429,142100,408561180,2940,2940,2940,2940,13
|
||||
20250429,142000,408522960,2940,2940,2940,2940,104
|
||||
20250429,141900,408217200,2935,2935,2935,2935,4
|
||||
20250429,141800,408205460,2935,2935,2935,2935,23
|
||||
20250429,141700,408137955,2940,2940,2940,2940,0
|
||||
20250429,141600,408137955,2940,2940,2940,2940,0
|
||||
20250429,141500,408137955,2940,2940,2940,2940,115
|
||||
20250429,141400,407799855,2940,2940,2940,2940,1
|
||||
20250429,141300,407796915,2940,2940,2940,2940,30
|
||||
20250429,141200,407708715,2940,2935,2940,2935,2202
|
||||
20250429,141100,401235285,2935,2935,2935,2935,10
|
||||
20250429,141000,401205935,2940,2940,2940,2940,4
|
||||
20250429,140900,401194175,2930,2930,2930,2930,1
|
||||
20250429,140800,401191245,2935,2935,2935,2935,78
|
||||
20250429,140700,400962315,2935,2935,2935,2935,4
|
||||
20250429,140600,400950575,2930,2930,2930,2930,21
|
||||
20250429,140500,400889045,2930,2930,2930,2930,42
|
||||
20250429,140400,400765985,2925,2925,2925,2925,0
|
||||
20250429,140300,400765985,2925,2925,2925,2925,0
|
||||
20250429,140200,400765985,2925,2930,2935,2920,4498
|
||||
20250429,140100,387611845,2930,2930,2930,2930,0
|
||||
20250429,140000,387611845,2930,2930,2930,2930,0
|
||||
20250429,135900,387611845,2930,2930,2930,2930,0
|
||||
20250429,135800,387611845,2930,2930,2930,2930,0
|
||||
20250429,135700,387611845,2930,2930,2930,2930,200
|
||||
20250429,135600,387025845,2930,2930,2930,2930,0
|
||||
20250429,135500,387025845,2930,2930,2930,2930,0
|
||||
20250429,135400,387025845,2930,2930,2930,2930,0
|
||||
20250429,135300,387025845,2930,2930,2930,2930,0
|
||||
20250429,135200,387025845,2930,2930,2930,2930,242
|
||||
20250429,135100,386316785,2930,2930,2930,2930,555
|
||||
20250429,135000,384690635,2935,2935,2935,2935,117
|
||||
20250429,134900,384347240,2935,2935,2935,2935,0
|
||||
20250429,134800,384347240,2935,2935,2935,2935,1
|
||||
20250429,134700,384344305,2935,2935,2935,2935,7
|
||||
20250429,134600,384323760,2935,2935,2935,2935,875
|
||||
20250429,134500,381755635,2935,2935,2935,2935,0
|
||||
20250429,134400,381755635,2935,2935,2935,2935,2
|
||||
20250429,134300,381749765,2935,2935,2935,2935,0
|
||||
20250429,134200,381749765,2935,2935,2935,2935,0
|
||||
20250429,134100,381749765,2935,2935,2935,2935,100
|
||||
20250429,134000,381456265,2935,2935,2935,2935,1
|
||||
20250429,133900,381453330,2935,2935,2935,2935,61
|
||||
20250429,133800,381274295,2935,2935,2935,2935,0
|
||||
20250429,133700,381274295,2935,2935,2935,2935,1000
|
||||
20250429,133600,378339295,2940,2935,2940,2935,11
|
||||
20250429,133500,378306960,2940,2940,2940,2940,1
|
||||
20250429,133400,378304020,2935,2935,2935,2935,0
|
||||
20250429,133300,378304020,2935,2935,2935,2935,0
|
||||
20250429,133200,378304020,2935,2935,2935,2935,22
|
||||
20250429,133100,378239450,2940,2940,2940,2940,1
|
||||
20250429,133000,378236510,2935,2935,2935,2935,1150
|
||||
20250429,132900,374861260,2935,2935,2935,2935,83
|
||||
20250429,132800,374617655,2940,2935,2940,2935,18822
|
||||
20250429,132700,319364595,2935,2935,2935,2935,386
|
||||
20250429,132600,318231685,2935,2935,2935,2935,0
|
||||
20250429,132500,318231685,2935,2940,2940,2935,105
|
||||
20250429,132400,317923260,2940,2940,2940,2940,25
|
||||
20250429,132300,317849760,2935,2935,2935,2935,1242
|
||||
20250429,132200,314204490,2935,2935,2935,2935,205
|
||||
20250429,132100,313602815,2935,2935,2935,2935,4
|
||||
20250429,132000,313591075,2940,2935,2940,2935,2
|
||||
20250429,131900,313585200,2935,2935,2935,2930,202
|
||||
20250429,131800,312992845,2940,2940,2940,2940,0
|
||||
20250429,131700,312992845,2940,2940,2940,2940,0
|
||||
20250429,131600,312992845,2940,2935,2940,2935,710
|
||||
20250429,131500,310908920,2940,2940,2940,2940,40
|
||||
20250429,131400,310791320,2935,2935,2935,2935,0
|
||||
20250429,131300,310791320,2935,2935,2935,2935,0
|
||||
20250429,131200,310791320,2935,2935,2935,2935,72
|
||||
20250429,131100,310580000,2935,2935,2935,2935,44
|
||||
20250429,131000,310450860,2935,2935,2935,2935,10
|
||||
20250429,130900,310421510,2940,2940,2940,2940,0
|
||||
20250429,130800,310421510,2940,2940,2940,2940,0
|
||||
20250429,130700,310421510,2940,2940,2940,2940,0
|
||||
20250429,130600,310421510,2940,2940,2940,2940,0
|
||||
20250429,130500,310421510,2940,2940,2940,2940,0
|
||||
20250429,130400,310421510,2940,2940,2940,2940,511
|
||||
20250429,130300,308919170,2940,2930,2940,2930,235
|
||||
20250429,130200,308230560,2935,2935,2935,2935,100
|
||||
20250429,130100,307937060,2940,2940,2940,2940,0
|
||||
20250429,130000,307937060,2940,2940,2940,2940,0
|
||||
20250429,125900,307937060,2940,2940,2940,2940,55
|
||||
20250429,125800,307775360,2930,2930,2930,2930,248
|
||||
20250429,125700,307048720,2940,2940,2940,2940,0
|
||||
20250429,125600,307048720,2940,2940,2940,2940,3
|
||||
20250429,125500,307039900,2940,2940,2940,2940,449
|
||||
20250429,125400,305719840,2930,2930,2930,2930,0
|
||||
20250429,125300,305719840,2930,2930,2930,2930,10
|
||||
20250429,125200,305690540,2940,2940,2940,2940,2
|
||||
20250429,125100,305684660,2935,2935,2935,2935,610
|
||||
20250429,125000,303894310,2935,2935,2935,2935,390
|
||||
20250429,124900,302749660,2935,2935,2935,2935,61
|
||||
20250429,124800,302570625,2935,2935,2935,2935,20
|
||||
20250429,124700,302511925,2935,2935,2935,2935,531
|
||||
20250429,124600,300953440,2940,2940,2940,2940,10
|
||||
20250429,124500,300924040,2940,2940,2940,2940,1304
|
||||
20250429,124400,297090280,2945,2945,2945,2945,0
|
||||
20250429,124300,297090280,2945,2940,2945,2940,38
|
||||
20250429,124200,296978455,2945,2945,2945,2945,7
|
||||
20250429,124100,296957840,2940,2940,2940,2940,295
|
||||
20250429,124000,296090540,2940,2940,2940,2940,0
|
||||
20250429,123900,296090540,2940,2930,2940,2930,3124
|
||||
20250429,123800,286921335,2935,2935,2935,2935,82
|
||||
20250429,123700,286680665,2935,2935,2935,2920,67
|
||||
20250429,123600,286484515,2915,2930,2935,2910,4337
|
||||
20250429,123500,273823680,2935,2935,2935,2935,0
|
||||
20250429,123400,273823680,2935,2935,2935,2935,0
|
||||
20250429,123300,273823680,2935,2935,2935,2935,70
|
||||
20250429,123200,273618230,2935,2935,2935,2935,0
|
||||
20250429,123100,273618230,2935,2935,2935,2935,0
|
||||
20250429,123000,273618230,2935,2930,2935,2930,72
|
||||
20250429,122900,273407180,2935,2935,2935,2935,338
|
||||
20250429,122800,272415150,2940,2940,2940,2940,0
|
||||
20250429,122700,272415150,2940,2940,2940,2940,0
|
||||
20250429,122600,272415150,2940,2940,2940,2940,3
|
||||
20250429,122500,272406330,2935,2935,2935,2935,0
|
||||
20250429,122400,272406330,2935,2940,2940,2935,683
|
||||
20250429,122300,270400815,2940,2940,2940,2940,50
|
||||
20250429,122200,270253815,2940,2940,2940,2940,12
|
||||
20250429,122100,270218535,2945,2945,2945,2945,2
|
||||
20250429,122000,270212645,2940,2940,2940,2940,141
|
||||
20250429,121900,269798105,2940,2940,2940,2940,0
|
||||
20250429,121800,269798105,2940,2940,2940,2940,0
|
||||
20250429,121700,269798105,2940,2940,2940,2940,0
|
||||
20250429,121600,269798105,2940,2940,2940,2940,448
|
||||
20250429,121500,268480985,2945,2945,2945,2945,0
|
||||
20250429,121400,268480985,2945,2945,2945,2945,0
|
||||
20250429,121300,268480985,2945,2945,2945,2945,10
|
||||
20250429,121200,268451535,2945,2945,2945,2945,0
|
||||
20250429,121100,268451535,2945,2945,2945,2945,356
|
||||
20250429,121000,267403115,2945,2945,2945,2945,243
|
||||
20250429,120900,266687480,2945,2945,2945,2945,60
|
||||
20250429,120800,266510780,2945,2945,2945,2945,481
|
||||
20250429,120700,265094235,2945,2945,2945,2945,0
|
||||
20250429,120600,265094235,2945,2945,2945,2945,7
|
||||
20250429,120500,265073620,2945,2945,2945,2945,0
|
||||
20250429,120400,265073620,2945,2945,2945,2945,12
|
||||
20250429,120300,265038280,2945,2945,2945,2945,0
|
||||
20250429,120200,265038280,2945,2945,2945,2945,10
|
||||
20250429,120100,265008830,2950,2950,2950,2950,0
|
||||
20250429,120000,265008830,2950,2950,2950,2950,0
|
||||
20250429,115900,265008830,2950,2950,2950,2950,15
|
||||
20250429,115800,264964580,2945,2945,2945,2945,0
|
||||
20250429,115700,264964580,2945,2945,2945,2945,0
|
||||
20250429,115600,264964580,2945,2945,2945,2945,370
|
||||
20250429,115500,263874930,2945,2940,2945,2940,11
|
||||
20250429,115400,263842540,2945,2945,2945,2945,461
|
||||
20250429,115300,262484895,2945,2945,2945,2945,0
|
||||
20250429,115200,262484895,2945,2945,2945,2945,1
|
||||
20250429,115100,262481950,2945,2945,2945,2945,690
|
||||
20250429,115000,260449900,2940,2940,2940,2940,0
|
||||
20250429,114900,260449900,2940,2945,2945,2940,8
|
||||
20250429,114800,260426355,2945,2945,2945,2945,0
|
||||
20250429,114700,260426355,2945,2945,2945,2945,28
|
||||
20250429,114600,260343895,2945,2945,2945,2945,0
|
||||
20250429,114500,260343895,2945,2945,2945,2945,23
|
||||
20250429,114400,260276160,2945,2945,2945,2945,0
|
||||
20250429,114300,260276160,2945,2945,2945,2945,0
|
||||
20250429,114200,260276160,2945,2945,2945,2945,225
|
||||
20250429,114100,259613535,2945,2945,2950,2945,3935
|
||||
20250429,114000,248022900,2940,2940,2940,2940,0
|
||||
20250429,113900,248022900,2940,2940,2940,2940,36
|
||||
20250429,113800,247917060,2940,2940,2940,2940,0
|
||||
20250429,113700,247917060,2940,2940,2940,2940,2
|
||||
20250429,113600,247911180,2940,2940,2940,2940,10
|
||||
20250429,113500,247881780,2945,2940,2945,2940,491
|
||||
20250429,113400,246438190,2940,2940,2940,2940,3966
|
||||
20250429,113300,234778150,2940,2940,2940,2940,1004
|
||||
20250429,113200,231826390,2940,2940,2940,2940,307
|
||||
20250429,113100,230923810,2940,2940,2940,2940,0
|
||||
20250429,113000,230923810,2940,2940,2940,2940,225
|
||||
20250429,112900,230262310,2940,2940,2940,2940,330
|
||||
20250429,112800,229292110,2940,2940,2940,2940,0
|
||||
20250429,112700,229292110,2940,2940,2940,2940,52
|
||||
20250429,112600,229139230,2940,2940,2940,2940,51
|
||||
20250429,112500,228989290,2940,2940,2940,2940,40
|
||||
20250429,112400,228871690,2940,2940,2940,2940,23
|
||||
20250429,112300,228804070,2935,2935,2935,2935,299
|
||||
20250429,112200,227926505,2940,2940,2940,2940,41
|
||||
20250429,112100,227805965,2940,2940,2940,2940,220
|
||||
20250429,112000,227159165,2940,2940,2940,2940,0
|
||||
20250429,111900,227159165,2940,2940,2940,2940,319
|
||||
20250429,111800,226221305,2940,2940,2940,2940,0
|
||||
20250429,111700,226221305,2940,2940,2940,2940,2794
|
||||
20250429,111600,218006945,2940,2940,2940,2940,1
|
||||
20250429,111500,218004005,2940,2940,2940,2940,0
|
||||
20250429,111400,218004005,2940,2940,2940,2940,4
|
||||
20250429,111300,217992245,2940,2940,2940,2940,0
|
||||
20250429,111200,217992245,2940,2940,2940,2940,0
|
||||
20250429,111100,217992245,2940,2940,2940,2940,134
|
||||
20250429,111000,217598285,2940,2940,2940,2940,100
|
||||
20250429,110900,217304285,2940,2940,2940,2940,465
|
||||
20250429,110800,215937185,2940,2940,2940,2940,0
|
||||
20250429,110700,215937185,2940,2940,2940,2940,0
|
||||
20250429,110600,215937185,2940,2940,2940,2940,10
|
||||
20250429,110500,215907785,2935,2935,2935,2935,2
|
||||
20250429,110400,215901915,2935,2935,2935,2935,5
|
||||
20250429,110300,215887240,2940,2940,2940,2940,11
|
||||
20250429,110200,215854900,2935,2935,2935,2935,2
|
||||
20250429,110100,215849030,2935,2935,2935,2935,1
|
||||
20250429,110000,215846095,2935,2935,2935,2935,21
|
||||
20250429,105900,215784460,2940,2940,2940,2940,1
|
||||
20250429,105800,215781520,2940,2935,2940,2910,7158
|
||||
20250429,105700,194854085,2935,2935,2935,2935,0
|
||||
20250429,105600,194854085,2935,2940,2940,2935,17
|
||||
20250429,105500,194804115,2940,2940,2940,2940,0
|
||||
20250429,105400,194804115,2940,2940,2940,2940,0
|
||||
20250429,105300,194804115,2940,2940,2940,2940,0
|
||||
20250429,105200,194804115,2940,2940,2940,2940,0
|
||||
20250429,105100,194804115,2940,2940,2940,2940,11
|
||||
20250429,105000,194771775,2935,2935,2935,2935,0
|
||||
20250429,104900,194771775,2935,2935,2935,2935,2
|
||||
20250429,104800,194765905,2935,2935,2935,2935,72
|
||||
20250429,104700,194554585,2935,2935,2935,2935,0
|
||||
20250429,104600,194554585,2935,2935,2935,2935,0
|
||||
20250429,104500,194554585,2935,2935,2935,2935,509
|
||||
20250429,104400,193060670,2945,2945,2945,2945,0
|
||||
20250429,104300,193060670,2945,2945,2945,2945,0
|
||||
20250429,104200,193060670,2945,2945,2945,2945,10
|
||||
20250429,104100,193031220,2935,2945,2945,2935,90
|
||||
20250429,104000,192766870,2935,2940,2940,2935,1214
|
||||
20250429,103900,189198215,2940,2940,2940,2940,0
|
||||
20250429,103800,189198215,2940,2940,2940,2940,0
|
||||
20250429,103700,189198215,2940,2940,2940,2940,0
|
||||
20250429,103600,189198215,2940,2940,2940,2940,0
|
||||
20250429,103500,189198215,2940,2940,2940,2940,0
|
||||
20250429,103400,189198215,2940,2940,2940,2940,466
|
||||
20250429,103300,187828175,2935,2935,2935,2935,0
|
||||
20250429,103200,187828175,2935,2935,2935,2935,0
|
||||
20250429,103100,187828175,2935,2935,2935,2935,0
|
||||
20250429,103000,187828175,2935,2935,2935,2935,30
|
||||
20250429,102900,187740125,2935,2935,2935,2935,2
|
||||
20250429,102800,187734255,2940,2940,2940,2940,1591
|
||||
20250429,102700,183056715,2940,2940,2940,2940,538
|
||||
20250429,102600,181474995,2940,2940,2940,2940,0
|
||||
20250429,102500,181474995,2940,2945,2945,2940,102
|
||||
20250429,102400,181175075,2940,2940,2940,2940,300
|
||||
20250429,102300,180293075,2940,2940,2940,2940,296
|
||||
20250429,102200,179422835,2945,2945,2945,2945,10
|
||||
20250429,102100,179393385,2945,2945,2945,2945,1
|
||||
20250429,102000,179390440,2945,2945,2945,2945,0
|
||||
20250429,101900,179390440,2945,2945,2945,2945,15
|
||||
20250429,101800,179346265,2940,2940,2940,2940,100
|
||||
20250429,101700,179052265,2940,2940,2940,2940,200
|
||||
20250429,101600,178464265,2940,2940,2940,2940,220
|
||||
20250429,101500,177817465,2940,2940,2940,2940,90
|
||||
20250429,101400,177552865,2945,2945,2945,2945,0
|
||||
20250429,101300,177552865,2945,2945,2945,2945,3
|
||||
20250429,101200,177544030,2945,2945,2945,2945,5
|
||||
20250429,101100,177529305,2940,2945,2945,2940,1360
|
||||
20250429,101000,173524605,2945,2935,2945,2935,4144
|
||||
20250429,100900,161351075,2940,2940,2940,2940,0
|
||||
20250429,100800,161351075,2940,2940,2940,2940,10
|
||||
20250429,100700,161321675,2940,2935,2940,2935,1125
|
||||
20250429,100600,158019690,2940,2935,2940,2935,2042
|
||||
20250429,100500,152026225,2935,2935,2935,2935,0
|
||||
20250429,100400,152026225,2935,2935,2935,2935,1
|
||||
20250429,100300,152023290,2935,2935,2935,2935,612
|
||||
20250429,100200,150227070,2935,2935,2935,2935,0
|
||||
20250429,100100,150227070,2935,2935,2935,2935,2
|
||||
20250429,100000,150221200,2935,2930,2935,2930,102
|
||||
20250429,095900,149922330,2935,2935,2935,2935,0
|
||||
20250429,095800,149922330,2935,2930,2935,2930,23
|
||||
20250429,095700,149854890,2935,2930,2935,2930,167
|
||||
20250429,095600,149364845,2930,2930,2930,2930,200
|
||||
20250429,095500,148778845,2930,2930,2930,2930,47
|
||||
20250429,095400,148641135,2935,2935,2935,2935,44
|
||||
20250429,095300,148511995,2935,2930,2935,2930,146
|
||||
20250429,095200,148083985,2930,2930,2935,2930,483
|
||||
20250429,095100,146668430,2930,2930,2930,2930,0
|
||||
20250429,095000,146668430,2930,2930,2930,2930,3
|
||||
20250429,094900,146659640,2930,2930,2930,2930,305
|
||||
20250429,094800,145765990,2930,2930,2930,2930,110
|
||||
20250429,094700,145443690,2930,2925,2930,2925,121
|
||||
20250429,094600,145089165,2925,2925,2925,2925,0
|
||||
20250429,094500,145089165,2925,2930,2940,2925,3541
|
||||
20250429,094400,134709785,2940,2940,2940,2930,177
|
||||
20250429,094300,134189455,2940,2930,2940,2930,419
|
||||
20250429,094200,132960120,2935,2935,2935,2930,744
|
||||
20250429,094100,130779480,2935,2935,2935,2935,51
|
||||
20250429,094000,130629795,2930,2930,2930,2930,50
|
||||
20250429,093900,130483295,2930,2930,2930,2930,0
|
||||
20250429,093800,130483295,2930,2930,2930,2930,46
|
||||
20250429,093700,130348515,2930,2935,2935,2930,61
|
||||
20250429,093600,130169525,2935,2935,2935,2935,2904
|
||||
20250429,093500,121646285,2935,2935,2935,2935,0
|
||||
20250429,093400,121646285,2935,2935,2935,2935,160
|
||||
20250429,093300,121176685,2935,2935,2935,2935,36
|
||||
20250429,093200,121071025,2935,2935,2940,2920,3285
|
||||
20250429,093100,111451850,2940,2935,2940,2935,83
|
||||
20250429,093000,111207835,2930,2935,2935,2930,1060
|
||||
20250429,092900,108096935,2930,2930,2930,2930,0
|
||||
20250429,092800,108096935,2930,2930,2930,2930,2336
|
||||
20250429,092700,101252455,2930,2930,2930,2930,1
|
||||
20250429,092600,101249525,2940,2940,2940,2940,0
|
||||
20250429,092500,101249525,2940,2940,2940,2940,48
|
||||
20250429,092400,101108405,2930,2930,2930,2930,922
|
||||
20250429,092300,98406945,2925,2930,2930,2925,297
|
||||
20250429,092200,97537220,2930,2930,2930,2930,4311
|
||||
20250429,092100,84905990,2940,2930,2940,2930,6
|
||||
20250429,092000,84888400,2930,2930,2935,2930,324
|
||||
20250429,091900,83938460,2930,2930,2930,2930,101
|
||||
20250429,091800,83642530,2930,2930,2930,2930,1787
|
||||
20250429,091700,78406620,2925,2925,2925,2925,0
|
||||
20250429,091600,78406620,2925,2930,2930,2920,4180
|
||||
20250429,091500,66173065,2935,2935,2935,2935,1
|
||||
20250429,091400,66170130,2935,2935,2935,2935,2118
|
||||
20250429,091300,59953800,2940,2940,2940,2940,8
|
||||
20250429,091200,59930280,2940,2935,2940,2935,1810
|
||||
20250429,091100,54617885,2935,2930,2935,2930,1942
|
||||
20250429,091000,48918165,2930,2930,2930,2930,200
|
||||
20250429,090900,48332165,2925,2925,2930,2925,1374
|
||||
20250429,090800,44309380,2930,2930,2930,2925,632
|
||||
20250429,090700,42459110,2930,2925,2935,2925,6137
|
||||
20250429,090600,24477825,2925,2930,2930,2920,3701
|
||||
20250429,090500,13652045,2930,2930,2930,2930,150
|
||||
20250429,090400,13212545,2930,2940,2940,2930,312
|
||||
20250429,090300,12298355,2940,2940,2940,2940,1439
|
||||
20250429,090200,8067695,2940,2940,2940,2940,10
|
||||
20250429,090100,8038295,2925,2940,2940,2925,959
|
||||
20250429,090000,5227805,2935,2930,2935,2930,1784
|
||||
|
Reference in New Issue
Block a user