Update 2025-04-29 2740 candle_min
This commit is contained in:
631
067370/min/candle-20250429.csv
Normal file
631
067370/min/candle-20250429.csv
Normal file
@@ -0,0 +1,631 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,192900,207453120,7480,7480,7480,7480,187
|
||||
20250429,192800,207453120,7480,7480,7480,7480,0
|
||||
20250429,192700,207453120,7480,7480,7480,7480,0
|
||||
20250429,192600,207453120,7480,7480,7480,7480,0
|
||||
20250429,192500,207453120,7480,7480,7480,7480,0
|
||||
20250429,192400,207453120,7480,7480,7480,7480,0
|
||||
20250429,192300,207453120,7480,7480,7480,7480,0
|
||||
20250429,192200,207453120,7480,7480,7480,7480,0
|
||||
20250429,192100,207453120,7480,7480,7480,7480,0
|
||||
20250429,192000,207453120,7480,7480,7480,7480,0
|
||||
20250429,191900,207453120,7480,7480,7480,7480,0
|
||||
20250429,191800,207453120,7480,7480,7480,7480,0
|
||||
20250429,191700,207453120,7480,7480,7480,7480,0
|
||||
20250429,191600,207453120,7480,7480,7480,7480,0
|
||||
20250429,191500,207453120,7480,7480,7480,7480,0
|
||||
20250429,191400,207453120,7480,7480,7480,7480,0
|
||||
20250429,191300,207453120,7480,7480,7480,7480,0
|
||||
20250429,191200,207453120,7480,7480,7480,7480,0
|
||||
20250429,191100,207453120,7480,7480,7480,7480,0
|
||||
20250429,191000,207453120,7480,7480,7480,7480,0
|
||||
20250429,190900,207453120,7480,7480,7480,7480,0
|
||||
20250429,190800,207453120,7480,7480,7480,7480,0
|
||||
20250429,190700,207453120,7480,7480,7480,7480,0
|
||||
20250429,190600,207453120,7480,7480,7480,7480,0
|
||||
20250429,190500,207453120,7480,7480,7480,7480,0
|
||||
20250429,190400,207453120,7480,7480,7480,7480,0
|
||||
20250429,190300,207453120,7480,7480,7480,7480,0
|
||||
20250429,190200,207453120,7480,7480,7480,7480,0
|
||||
20250429,190100,207453120,7480,7480,7480,7480,0
|
||||
20250429,190000,207453120,7480,7480,7480,7480,0
|
||||
20250429,185900,207453120,7480,7480,7480,7480,187
|
||||
20250429,185800,207453120,7480,7480,7480,7480,0
|
||||
20250429,185700,207453120,7480,7480,7480,7480,0
|
||||
20250429,185600,207453120,7480,7480,7480,7480,0
|
||||
20250429,185500,207453120,7480,7480,7480,7480,0
|
||||
20250429,185400,207453120,7480,7480,7480,7480,0
|
||||
20250429,185300,207453120,7480,7480,7480,7480,0
|
||||
20250429,185200,207453120,7480,7480,7480,7480,0
|
||||
20250429,185100,207453120,7480,7480,7480,7480,0
|
||||
20250429,185000,207453120,7480,7480,7480,7480,0
|
||||
20250429,184900,207453120,7480,7480,7480,7480,0
|
||||
20250429,184800,207453120,7480,7480,7480,7480,0
|
||||
20250429,184700,207453120,7480,7480,7480,7480,0
|
||||
20250429,184600,207453120,7480,7480,7480,7480,0
|
||||
20250429,184500,207453120,7480,7480,7480,7480,0
|
||||
20250429,184400,207453120,7480,7480,7480,7480,0
|
||||
20250429,184300,207453120,7480,7480,7480,7480,0
|
||||
20250429,184200,207453120,7480,7480,7480,7480,0
|
||||
20250429,184100,207453120,7480,7480,7480,7480,0
|
||||
20250429,184000,207453120,7480,7480,7480,7480,0
|
||||
20250429,183900,207453120,7480,7480,7480,7480,0
|
||||
20250429,183800,207453120,7480,7480,7480,7480,0
|
||||
20250429,183700,207453120,7480,7480,7480,7480,0
|
||||
20250429,183600,207453120,7480,7480,7480,7480,0
|
||||
20250429,183500,207453120,7480,7480,7480,7480,0
|
||||
20250429,183400,207453120,7480,7480,7480,7480,0
|
||||
20250429,183300,207453120,7480,7480,7480,7480,0
|
||||
20250429,183200,207453120,7480,7480,7480,7480,0
|
||||
20250429,183100,207453120,7480,7480,7480,7480,0
|
||||
20250429,183000,207453120,7480,7480,7480,7480,0
|
||||
20250429,182900,207453120,7480,7480,7480,7480,187
|
||||
20250429,182800,207453120,7480,7480,7480,7480,0
|
||||
20250429,182700,207453120,7480,7480,7480,7480,0
|
||||
20250429,182600,207453120,7480,7480,7480,7480,0
|
||||
20250429,182500,207453120,7480,7480,7480,7480,0
|
||||
20250429,182400,207453120,7480,7480,7480,7480,0
|
||||
20250429,182300,207453120,7480,7480,7480,7480,0
|
||||
20250429,182200,207453120,7480,7480,7480,7480,0
|
||||
20250429,182100,207453120,7480,7480,7480,7480,0
|
||||
20250429,182000,207453120,7480,7480,7480,7480,0
|
||||
20250429,181900,207453120,7480,7480,7480,7480,0
|
||||
20250429,181800,207453120,7480,7480,7480,7480,0
|
||||
20250429,181700,207453120,7480,7480,7480,7480,0
|
||||
20250429,181600,207453120,7480,7480,7480,7480,0
|
||||
20250429,181500,207453120,7480,7480,7480,7480,0
|
||||
20250429,181400,207453120,7480,7480,7480,7480,0
|
||||
20250429,181300,207453120,7480,7480,7480,7480,0
|
||||
20250429,181200,207453120,7480,7480,7480,7480,0
|
||||
20250429,181100,207453120,7480,7480,7480,7480,0
|
||||
20250429,181000,207453120,7480,7480,7480,7480,0
|
||||
20250429,180900,207453120,7480,7480,7480,7480,0
|
||||
20250429,180800,207453120,7480,7480,7480,7480,0
|
||||
20250429,180700,207453120,7480,7480,7480,7480,0
|
||||
20250429,180600,207453120,7480,7480,7480,7480,0
|
||||
20250429,180500,207453120,7480,7480,7480,7480,0
|
||||
20250429,180400,207453120,7480,7480,7480,7480,0
|
||||
20250429,180300,207453120,7480,7480,7480,7480,0
|
||||
20250429,180200,207453120,7480,7480,7480,7480,0
|
||||
20250429,180100,207453120,7480,7480,7480,7480,0
|
||||
20250429,180000,207453120,7480,7480,7480,7480,0
|
||||
20250429,175900,207453120,7480,7480,7480,7480,187
|
||||
20250429,175800,207453120,7480,7480,7480,7480,0
|
||||
20250429,175700,207453120,7480,7480,7480,7480,0
|
||||
20250429,175600,207453120,7480,7480,7480,7480,0
|
||||
20250429,175500,207453120,7480,7480,7480,7480,0
|
||||
20250429,175400,207453120,7480,7480,7480,7480,0
|
||||
20250429,175300,207453120,7480,7480,7480,7480,0
|
||||
20250429,175200,207453120,7480,7480,7480,7480,0
|
||||
20250429,175100,207453120,7480,7480,7480,7480,0
|
||||
20250429,175000,207453120,7480,7480,7480,7480,0
|
||||
20250429,174900,207453120,7480,7480,7480,7480,0
|
||||
20250429,174800,207453120,7480,7480,7480,7480,0
|
||||
20250429,174700,207453120,7480,7480,7480,7480,0
|
||||
20250429,174600,207453120,7480,7480,7480,7480,0
|
||||
20250429,174500,207453120,7480,7480,7480,7480,0
|
||||
20250429,174400,207453120,7480,7480,7480,7480,0
|
||||
20250429,174300,207453120,7480,7480,7480,7480,0
|
||||
20250429,174200,207453120,7480,7480,7480,7480,0
|
||||
20250429,174100,207453120,7480,7480,7480,7480,0
|
||||
20250429,174000,207453120,7480,7480,7480,7480,0
|
||||
20250429,173900,207453120,7480,7480,7480,7480,0
|
||||
20250429,173800,207453120,7480,7480,7480,7480,0
|
||||
20250429,173700,207453120,7480,7480,7480,7480,0
|
||||
20250429,173600,207453120,7480,7480,7480,7480,0
|
||||
20250429,173500,207453120,7480,7480,7480,7480,0
|
||||
20250429,173400,207453120,7480,7480,7480,7480,0
|
||||
20250429,173300,207453120,7480,7480,7480,7480,0
|
||||
20250429,173200,207453120,7480,7480,7480,7480,0
|
||||
20250429,173100,207453120,7480,7480,7480,7480,0
|
||||
20250429,173000,207453120,7480,7480,7480,7480,0
|
||||
20250429,172900,207453120,7480,7480,7480,7480,187
|
||||
20250429,172800,207453120,7480,7480,7480,7480,0
|
||||
20250429,172700,207453120,7480,7480,7480,7480,0
|
||||
20250429,172600,207453120,7480,7480,7480,7480,0
|
||||
20250429,172500,207453120,7480,7480,7480,7480,0
|
||||
20250429,172400,207453120,7480,7480,7480,7480,0
|
||||
20250429,172300,207453120,7480,7480,7480,7480,0
|
||||
20250429,172200,207453120,7480,7480,7480,7480,0
|
||||
20250429,172100,207453120,7480,7480,7480,7480,0
|
||||
20250429,172000,207453120,7480,7480,7480,7480,0
|
||||
20250429,171900,207453120,7480,7480,7480,7480,0
|
||||
20250429,171800,207453120,7480,7480,7480,7480,0
|
||||
20250429,171700,207453120,7480,7480,7480,7480,0
|
||||
20250429,171600,207453120,7480,7480,7480,7480,0
|
||||
20250429,171500,207453120,7480,7480,7480,7480,0
|
||||
20250429,171400,207453120,7480,7480,7480,7480,0
|
||||
20250429,171300,207453120,7480,7480,7480,7480,0
|
||||
20250429,171200,207453120,7480,7480,7480,7480,0
|
||||
20250429,171100,207453120,7480,7480,7480,7480,0
|
||||
20250429,171000,207453120,7480,7480,7480,7480,0
|
||||
20250429,170900,207453120,7480,7480,7480,7480,0
|
||||
20250429,170800,207453120,7480,7480,7480,7480,0
|
||||
20250429,170700,207453120,7480,7480,7480,7480,0
|
||||
20250429,170600,207453120,7480,7480,7480,7480,0
|
||||
20250429,170500,207453120,7480,7480,7480,7480,0
|
||||
20250429,170400,207453120,7480,7480,7480,7480,0
|
||||
20250429,170300,207453120,7480,7480,7480,7480,0
|
||||
20250429,170200,207453120,7480,7480,7480,7480,0
|
||||
20250429,170100,207453120,7480,7480,7480,7480,0
|
||||
20250429,170000,207453120,7480,7480,7480,7480,0
|
||||
20250429,165900,207453120,7480,7480,7480,7480,187
|
||||
20250429,165800,207453120,7480,7480,7480,7480,0
|
||||
20250429,165700,207453120,7480,7480,7480,7480,0
|
||||
20250429,165600,207453120,7480,7480,7480,7480,0
|
||||
20250429,165500,207453120,7480,7480,7480,7480,0
|
||||
20250429,165400,207453120,7480,7480,7480,7480,0
|
||||
20250429,165300,207453120,7480,7480,7480,7480,0
|
||||
20250429,165200,207453120,7480,7480,7480,7480,0
|
||||
20250429,165100,207453120,7480,7480,7480,7480,0
|
||||
20250429,165000,207453120,7480,7480,7480,7480,0
|
||||
20250429,164900,207453120,7480,7480,7480,7480,0
|
||||
20250429,164800,207453120,7480,7480,7480,7480,0
|
||||
20250429,164700,207453120,7480,7480,7480,7480,0
|
||||
20250429,164600,207453120,7480,7480,7480,7480,0
|
||||
20250429,164500,207453120,7480,7480,7480,7480,0
|
||||
20250429,164400,207453120,7480,7480,7480,7480,0
|
||||
20250429,164300,207453120,7480,7480,7480,7480,0
|
||||
20250429,164200,207453120,7480,7480,7480,7480,0
|
||||
20250429,164100,207453120,7480,7480,7480,7480,0
|
||||
20250429,164000,207453120,7480,7480,7480,7480,0
|
||||
20250429,163900,207453120,7480,7480,7480,7480,0
|
||||
20250429,163800,207453120,7480,7480,7480,7480,0
|
||||
20250429,163700,207453120,7480,7480,7480,7480,0
|
||||
20250429,163600,207453120,7480,7480,7480,7480,0
|
||||
20250429,163500,207453120,7480,7480,7480,7480,0
|
||||
20250429,163400,207453120,7480,7480,7480,7480,0
|
||||
20250429,163300,207453120,7480,7480,7480,7480,0
|
||||
20250429,163200,207453120,7480,7480,7480,7480,0
|
||||
20250429,163100,207453120,7480,7480,7480,7480,0
|
||||
20250429,163000,207453120,7480,7480,7480,7480,0
|
||||
20250429,162900,207453120,7480,7480,7480,7480,187
|
||||
20250429,162800,207453120,7480,7480,7480,7480,0
|
||||
20250429,162700,207453120,7480,7480,7480,7480,0
|
||||
20250429,162600,207453120,7480,7480,7480,7480,0
|
||||
20250429,162500,207453120,7480,7480,7480,7480,0
|
||||
20250429,162400,207453120,7480,7480,7480,7480,0
|
||||
20250429,162300,207453120,7480,7480,7480,7480,0
|
||||
20250429,162200,207453120,7480,7480,7480,7480,0
|
||||
20250429,162100,207453120,7480,7480,7480,7480,0
|
||||
20250429,162000,207453120,7480,7480,7480,7480,0
|
||||
20250429,161900,207453120,7480,7480,7480,7480,0
|
||||
20250429,161800,207453120,7480,7480,7480,7480,0
|
||||
20250429,161700,207453120,7480,7480,7480,7480,0
|
||||
20250429,161600,207453120,7480,7480,7480,7480,0
|
||||
20250429,161500,207453120,7480,7480,7480,7480,0
|
||||
20250429,161400,207453120,7480,7480,7480,7480,0
|
||||
20250429,161300,207453120,7480,7480,7480,7480,0
|
||||
20250429,161200,207453120,7480,7480,7480,7480,0
|
||||
20250429,161100,207453120,7480,7480,7480,7480,0
|
||||
20250429,161000,207453120,7480,7480,7480,7480,0
|
||||
20250429,160900,207453120,7480,7480,7480,7480,0
|
||||
20250429,160800,207453120,7480,7480,7480,7480,0
|
||||
20250429,160700,207453120,7480,7480,7480,7480,0
|
||||
20250429,160600,207453120,7480,7480,7480,7480,0
|
||||
20250429,160500,207453120,7480,7480,7480,7480,0
|
||||
20250429,160400,207453120,7480,7480,7480,7480,0
|
||||
20250429,160300,207453120,7480,7480,7480,7480,0
|
||||
20250429,160200,207453120,7480,7480,7480,7480,0
|
||||
20250429,160100,207453120,7480,7480,7480,7480,0
|
||||
20250429,160000,207453120,7480,7480,7480,7480,0
|
||||
20250429,155900,207453120,7480,7480,7480,7480,187
|
||||
20250429,155800,207453120,7480,7480,7480,7480,0
|
||||
20250429,155700,207453120,7480,7480,7480,7480,0
|
||||
20250429,155600,207453120,7480,7480,7480,7480,0
|
||||
20250429,155500,207453120,7480,7480,7480,7480,0
|
||||
20250429,155400,207453120,7480,7480,7480,7480,0
|
||||
20250429,155300,207453120,7480,7480,7480,7480,0
|
||||
20250429,155200,207453120,7480,7480,7480,7480,0
|
||||
20250429,155100,207453120,7480,7480,7480,7480,0
|
||||
20250429,155000,207453120,7480,7480,7480,7480,0
|
||||
20250429,154900,207453120,7480,7480,7480,7480,0
|
||||
20250429,154800,207453120,7480,7480,7480,7480,0
|
||||
20250429,154700,207453120,7480,7480,7480,7480,0
|
||||
20250429,154600,207453120,7480,7480,7480,7480,0
|
||||
20250429,154500,207453120,7480,7480,7480,7480,0
|
||||
20250429,154400,207453120,7480,7480,7480,7480,0
|
||||
20250429,154300,207453120,7480,7480,7480,7480,0
|
||||
20250429,154200,207453120,7480,7480,7480,7480,0
|
||||
20250429,154100,207453120,7480,7480,7480,7480,0
|
||||
20250429,154000,207453120,7480,7480,7480,7480,0
|
||||
20250429,153900,207453120,7480,7480,7480,7480,0
|
||||
20250429,153800,207453120,7480,7480,7480,7480,0
|
||||
20250429,153700,207453120,7480,7480,7480,7480,0
|
||||
20250429,153600,207453120,7480,7480,7480,7480,0
|
||||
20250429,153500,207453120,7480,7480,7480,7480,0
|
||||
20250429,153400,207453120,7480,7480,7480,7480,0
|
||||
20250429,153300,207453120,7480,7480,7480,7480,0
|
||||
20250429,153200,207453120,7480,7480,7480,7480,0
|
||||
20250429,153100,207453120,7480,7480,7480,7480,0
|
||||
20250429,153000,207453120,7480,7480,7480,7480,187
|
||||
20250429,152900,206054360,7470,7470,7470,7470,0
|
||||
20250429,152800,206054360,7470,7470,7470,7470,0
|
||||
20250429,152700,206054360,7470,7470,7470,7470,0
|
||||
20250429,152600,206054360,7470,7470,7470,7470,0
|
||||
20250429,152500,206054360,7470,7470,7470,7470,0
|
||||
20250429,152400,206054360,7470,7470,7470,7470,0
|
||||
20250429,152300,206054360,7470,7470,7470,7470,0
|
||||
20250429,152200,206054360,7470,7470,7470,7470,0
|
||||
20250429,152100,206054360,7470,7470,7470,7470,0
|
||||
20250429,152000,206054360,7470,7470,7470,7470,0
|
||||
20250429,151900,206054360,7470,7470,7470,7470,0
|
||||
20250429,151800,206054360,7470,7460,7470,7460,137
|
||||
20250429,151700,205030990,7470,7470,7470,7470,0
|
||||
20250429,151600,205030990,7470,7470,7470,7470,0
|
||||
20250429,151500,205030990,7470,7470,7470,7470,0
|
||||
20250429,151400,205030990,7470,7470,7470,7470,19
|
||||
20250429,151300,204889060,7470,7470,7470,7470,19
|
||||
20250429,151200,204747130,7470,7470,7470,7470,19
|
||||
20250429,151100,204605200,7470,7460,7470,7460,986
|
||||
20250429,151000,197249440,7460,7460,7460,7460,0
|
||||
20250429,150900,197249440,7460,7410,7460,7410,19
|
||||
20250429,150800,197108600,7460,7460,7460,7460,0
|
||||
20250429,150700,197108600,7460,7410,7460,7410,312
|
||||
20250429,150600,194796630,7410,7410,7410,7410,38
|
||||
20250429,150500,194515050,7410,7420,7420,7410,109
|
||||
20250429,150400,193707160,7430,7440,7440,7430,62
|
||||
20250429,150300,193246000,7470,7450,7470,7450,2
|
||||
20250429,150200,193231080,7470,7470,7470,7470,0
|
||||
20250429,150100,193231080,7470,7470,7470,7470,0
|
||||
20250429,150000,193231080,7470,7470,7470,7470,0
|
||||
20250429,145900,193231080,7470,7470,7470,7470,0
|
||||
20250429,145800,193231080,7470,7470,7470,7470,0
|
||||
20250429,145700,193231080,7470,7470,7470,7470,4
|
||||
20250429,145600,193201200,7480,7480,7480,7480,0
|
||||
20250429,145500,193201200,7480,7460,7480,7460,763
|
||||
20250429,145400,187498720,7460,7460,7460,7460,0
|
||||
20250429,145300,187498720,7460,7460,7460,7460,0
|
||||
20250429,145200,187498720,7460,7460,7460,7460,0
|
||||
20250429,145100,187498720,7460,7420,7460,7420,1596
|
||||
20250429,145000,175626080,7420,7410,7420,7410,21
|
||||
20250429,144900,175470270,7380,7380,7380,7380,0
|
||||
20250429,144800,175470270,7380,7380,7380,7380,3
|
||||
20250429,144700,175448130,7380,7380,7380,7380,0
|
||||
20250429,144600,175448130,7380,7380,7380,7380,0
|
||||
20250429,144500,175448130,7380,7380,7380,7380,0
|
||||
20250429,144400,175448130,7380,7380,7380,7380,0
|
||||
20250429,144300,175448130,7380,7380,7380,7380,0
|
||||
20250429,144200,175448130,7380,7410,7410,7380,244
|
||||
20250429,144100,173647360,7420,7420,7420,7420,0
|
||||
20250429,144000,173647360,7420,7420,7420,7420,75
|
||||
20250429,143900,173090860,7430,7430,7430,7430,0
|
||||
20250429,143800,173090860,7430,7430,7430,7430,0
|
||||
20250429,143700,173090860,7430,7430,7430,7430,0
|
||||
20250429,143600,173090860,7430,7430,7430,7430,115
|
||||
20250429,143500,172236410,7430,7400,7430,7400,4
|
||||
20250429,143400,172206780,7370,7380,7380,7370,100
|
||||
20250429,143300,171469410,7440,7430,7440,7430,16
|
||||
20250429,143200,171350520,7390,7390,7390,7390,0
|
||||
20250429,143100,171350520,7390,7430,7430,7390,1002
|
||||
20250429,143000,163915040,7440,7430,7440,7430,45
|
||||
20250429,142900,163580300,7420,7420,7420,7420,0
|
||||
20250429,142800,163580300,7420,7420,7420,7420,0
|
||||
20250429,142700,163580300,7420,7420,7420,7420,70
|
||||
20250429,142600,163060900,7420,7430,7430,7420,480
|
||||
20250429,142500,159498920,7430,7430,7430,7430,2
|
||||
20250429,142400,159484060,7430,7430,7430,7430,0
|
||||
20250429,142300,159484060,7430,7430,7430,7430,0
|
||||
20250429,142200,159484060,7430,7430,7430,7430,0
|
||||
20250429,142100,159484060,7430,7430,7430,7430,0
|
||||
20250429,142000,159484060,7430,7430,7430,7430,35
|
||||
20250429,141900,159224010,7420,7420,7420,7420,178
|
||||
20250429,141800,157903250,7420,7420,7420,7420,200
|
||||
20250429,141700,156419250,7430,7420,7430,7420,512
|
||||
20250429,141600,152620080,7420,7420,7420,7420,533
|
||||
20250429,141500,148665220,7430,7430,7430,7430,0
|
||||
20250429,141400,148665220,7430,7430,7430,7430,0
|
||||
20250429,141300,148665220,7430,7430,7430,7430,0
|
||||
20250429,141200,148665220,7430,7420,7430,7420,368
|
||||
20250429,141100,145932470,7420,7420,7420,7420,0
|
||||
20250429,141000,145932470,7420,7410,7420,7410,76
|
||||
20250429,140900,145369300,7420,7420,7420,7420,0
|
||||
20250429,140800,145369300,7420,7420,7420,7420,0
|
||||
20250429,140700,145369300,7420,7420,7420,7420,0
|
||||
20250429,140600,145369300,7420,7420,7420,7420,0
|
||||
20250429,140500,145369300,7420,7420,7420,7420,0
|
||||
20250429,140400,145369300,7420,7420,7420,7420,0
|
||||
20250429,140300,145369300,7420,7420,7420,7420,0
|
||||
20250429,140200,145369300,7420,7420,7420,7420,0
|
||||
20250429,140100,145369300,7420,7420,7420,7420,0
|
||||
20250429,140000,145369300,7420,7420,7420,7420,76
|
||||
20250429,135900,144805380,7420,7420,7420,7420,0
|
||||
20250429,135800,144805380,7420,7420,7420,7420,0
|
||||
20250429,135700,144805380,7420,7420,7420,7420,0
|
||||
20250429,135600,144805380,7420,7420,7420,7420,0
|
||||
20250429,135500,144805380,7420,7420,7420,7420,0
|
||||
20250429,135400,144805380,7420,7420,7420,7420,0
|
||||
20250429,135300,144805380,7420,7420,7420,7420,0
|
||||
20250429,135200,144805380,7420,7420,7420,7420,1
|
||||
20250429,135100,144797960,7330,7370,7370,7330,584
|
||||
20250429,135000,140500630,7370,7370,7370,7370,0
|
||||
20250429,134900,140500630,7370,7370,7370,7370,0
|
||||
20250429,134800,140500630,7370,7380,7380,7370,208
|
||||
20250429,134700,138967450,7430,7430,7430,7430,0
|
||||
20250429,134600,138967450,7430,7430,7430,7430,0
|
||||
20250429,134500,138967450,7430,7430,7430,7430,0
|
||||
20250429,134400,138967450,7430,7430,7430,7430,0
|
||||
20250429,134300,138967450,7430,7430,7430,7430,0
|
||||
20250429,134200,138967450,7430,7430,7430,7430,0
|
||||
20250429,134100,138967450,7430,7430,7430,7430,0
|
||||
20250429,134000,138967450,7430,7430,7430,7430,64
|
||||
20250429,133900,138491930,7430,7430,7430,7430,0
|
||||
20250429,133800,138491930,7430,7430,7430,7430,0
|
||||
20250429,133700,138491930,7430,7430,7430,7430,0
|
||||
20250429,133600,138491930,7430,7430,7430,7430,1
|
||||
20250429,133500,138484500,7430,7430,7430,7430,0
|
||||
20250429,133400,138484500,7430,7430,7430,7430,0
|
||||
20250429,133300,138484500,7430,7430,7430,7430,0
|
||||
20250429,133200,138484500,7430,7430,7430,7430,0
|
||||
20250429,133100,138484500,7430,7380,7430,7380,126
|
||||
20250429,133000,137554570,7380,7380,7380,7380,75
|
||||
20250429,132900,137001070,7380,7380,7380,7380,0
|
||||
20250429,132800,137001070,7380,7400,7400,7380,646
|
||||
20250429,132700,132233560,7430,7430,7430,7430,0
|
||||
20250429,132600,132233560,7430,7430,7430,7430,0
|
||||
20250429,132500,132233560,7430,7430,7430,7430,0
|
||||
20250429,132400,132233560,7430,7430,7430,7430,0
|
||||
20250429,132300,132233560,7430,7430,7430,7430,2
|
||||
20250429,132200,132218700,7430,7430,7430,7430,0
|
||||
20250429,132100,132218700,7430,7430,7430,7430,0
|
||||
20250429,132000,132218700,7430,7430,7430,7430,64
|
||||
20250429,131900,131743180,7430,7430,7430,7430,0
|
||||
20250429,131800,131743180,7430,7430,7430,7430,0
|
||||
20250429,131700,131743180,7430,7430,7430,7430,225
|
||||
20250429,131600,130071430,7400,7400,7400,7400,100
|
||||
20250429,131500,129331430,7430,7430,7430,7430,0
|
||||
20250429,131400,129331430,7430,7430,7430,7430,0
|
||||
20250429,131300,129331430,7430,7430,7430,7430,1
|
||||
20250429,131200,129324000,7420,7420,7420,7420,208
|
||||
20250429,131100,127780640,7420,7420,7420,7420,0
|
||||
20250429,131000,127780640,7420,7420,7420,7420,65
|
||||
20250429,130900,127298340,7420,7370,7420,7370,5
|
||||
20250429,130800,127261360,7390,7420,7420,7390,501
|
||||
20250429,130700,123558940,7390,7390,7390,7390,200
|
||||
20250429,130600,122080940,7420,7420,7420,7420,0
|
||||
20250429,130500,122080940,7420,7420,7420,7420,1
|
||||
20250429,130400,122073520,7410,7410,7410,7410,0
|
||||
20250429,130300,122073520,7410,7410,7410,7410,1
|
||||
20250429,130200,122066110,7400,7420,7420,7400,442
|
||||
20250429,130100,118795270,7420,7420,7420,7420,0
|
||||
20250429,130000,118795270,7420,7420,7420,7420,69
|
||||
20250429,125900,118283290,7420,7400,7420,7400,161
|
||||
20250429,125800,117091870,7410,7410,7410,7410,5
|
||||
20250429,125700,117054820,7410,7410,7410,7410,0
|
||||
20250429,125600,117054820,7410,7410,7410,7410,0
|
||||
20250429,125500,117054820,7410,7410,7410,7410,0
|
||||
20250429,125400,117054820,7410,7410,7410,7410,0
|
||||
20250429,125300,117054820,7410,7420,7420,7410,365
|
||||
20250429,125200,114350160,7410,7410,7410,7410,13
|
||||
20250429,125100,114253830,7410,7410,7410,7410,0
|
||||
20250429,125000,114253830,7410,7410,7410,7410,37
|
||||
20250429,124900,113979660,7410,7410,7410,7410,1
|
||||
20250429,124800,113972250,7410,7410,7410,7410,2
|
||||
20250429,124700,113957430,7410,7410,7410,7410,3
|
||||
20250429,124600,113935200,7410,7360,7420,7360,6
|
||||
20250429,124500,113890840,7360,7360,7360,7360,3
|
||||
20250429,124400,113868760,7410,7400,7410,7340,336
|
||||
20250429,124300,111382520,7410,7400,7410,7400,51
|
||||
20250429,124200,111005110,7430,7430,7430,7430,0
|
||||
20250429,124100,111005110,7430,7420,7430,7420,6
|
||||
20250429,124000,110960560,7400,7400,7400,7400,68
|
||||
20250429,123900,110457360,7400,7400,7400,7400,3
|
||||
20250429,123800,110435160,7400,7400,7400,7400,2
|
||||
20250429,123700,110420360,7400,7360,7430,7360,13
|
||||
20250429,123600,110324090,7440,7330,7440,7330,150
|
||||
20250429,123500,109217100,7330,7330,7330,7330,0
|
||||
20250429,123400,109217100,7330,7330,7330,7330,0
|
||||
20250429,123300,109217100,7330,7330,7330,7330,0
|
||||
20250429,123200,109217100,7330,7330,7330,7330,0
|
||||
20250429,123100,109217100,7330,7330,7330,7330,64
|
||||
20250429,123000,108747980,7330,7330,7330,7330,1
|
||||
20250429,122900,108740650,7320,7320,7320,7320,0
|
||||
20250429,122800,108740650,7320,7320,7320,7320,0
|
||||
20250429,122700,108740650,7320,7320,7320,7320,0
|
||||
20250429,122600,108740650,7320,7320,7320,7320,0
|
||||
20250429,122500,108740650,7320,7320,7320,7320,0
|
||||
20250429,122400,108740650,7320,7320,7320,7320,0
|
||||
20250429,122300,108740650,7320,7320,7320,7320,2
|
||||
20250429,122200,108726010,7320,7320,7320,7320,2
|
||||
20250429,122100,108711370,7380,7370,7450,7350,32
|
||||
20250429,122000,108473240,7460,7460,7460,7460,0
|
||||
20250429,121900,108473240,7460,7460,7460,7460,0
|
||||
20250429,121800,108473240,7460,7460,7460,7460,0
|
||||
20250429,121700,108473240,7460,7350,7460,7350,116
|
||||
20250429,121600,107616640,7450,7450,7450,7450,0
|
||||
20250429,121500,107616640,7450,7350,7450,7350,205
|
||||
20250429,121400,106089770,7380,7300,7380,7290,311
|
||||
20250429,121300,103818490,7300,7310,7310,7280,78
|
||||
20250429,121200,103248770,7380,7380,7380,7380,2
|
||||
20250429,121100,103234010,7410,7400,7440,7340,254
|
||||
20250429,121000,101346080,7400,7300,7400,7300,577
|
||||
20250429,120900,97124890,7300,7290,7300,7240,15
|
||||
20250429,120800,97016150,7300,7300,7300,7300,0
|
||||
20250429,120700,97016150,7300,7300,7300,7300,105
|
||||
20250429,120600,96249650,7300,7300,7300,7300,0
|
||||
20250429,120500,96249650,7300,7300,7300,7300,226
|
||||
20250429,120400,94599850,7300,7290,7300,7290,3
|
||||
20250429,120300,94577970,7300,7300,7300,7300,1
|
||||
20250429,120200,94570670,7290,7210,7290,7210,1150
|
||||
20250429,120100,86231260,7210,7210,7210,7210,0
|
||||
20250429,120000,86231260,7210,7210,7210,7210,61
|
||||
20250429,115900,85791450,7210,7210,7210,7210,0
|
||||
20250429,115800,85791450,7210,7210,7210,7210,0
|
||||
20250429,115700,85791450,7210,7210,7210,7210,0
|
||||
20250429,115600,85791450,7210,7210,7210,7210,0
|
||||
20250429,115500,85791450,7210,7210,7210,7210,0
|
||||
20250429,115400,85791450,7210,7210,7210,7210,0
|
||||
20250429,115300,85791450,7210,7210,7210,7210,0
|
||||
20250429,115200,85791450,7210,7210,7210,7210,0
|
||||
20250429,115100,85791450,7210,7210,7210,7210,0
|
||||
20250429,115000,85791450,7210,7210,7210,7210,60
|
||||
20250429,114900,85358850,7170,7170,7170,7170,0
|
||||
20250429,114800,85358850,7170,7170,7170,7170,0
|
||||
20250429,114700,85358850,7170,7180,7180,7170,70
|
||||
20250429,114600,84856940,7210,7210,7210,7210,0
|
||||
20250429,114500,84856940,7210,7210,7210,7210,10
|
||||
20250429,114400,84784840,7210,7210,7210,7210,0
|
||||
20250429,114300,84784840,7210,7210,7210,7210,0
|
||||
20250429,114200,84784840,7210,7210,7210,7210,2
|
||||
20250429,114100,84770420,7210,7210,7210,7210,0
|
||||
20250429,114000,84770420,7210,7210,7210,7210,61
|
||||
20250429,113900,84330610,7210,7210,7210,7210,0
|
||||
20250429,113800,84330610,7210,7210,7210,7210,0
|
||||
20250429,113700,84330610,7210,7210,7210,7210,0
|
||||
20250429,113600,84330610,7210,7210,7210,7210,0
|
||||
20250429,113500,84330610,7210,7210,7210,7210,20
|
||||
20250429,113400,84186410,7210,7210,7210,7210,0
|
||||
20250429,113300,84186410,7210,7200,7210,7200,204
|
||||
20250429,113200,82716820,7200,7200,7200,7200,0
|
||||
20250429,113100,82716820,7200,7200,7200,7200,0
|
||||
20250429,113000,82716820,7200,7200,7200,7200,60
|
||||
20250429,112900,82284820,7170,7170,7170,7170,0
|
||||
20250429,112800,82284820,7170,7170,7170,7170,0
|
||||
20250429,112700,82284820,7170,7170,7170,7170,0
|
||||
20250429,112600,82284820,7170,7170,7200,7170,2032
|
||||
20250429,112500,67714390,7170,7170,7170,7170,0
|
||||
20250429,112400,67714390,7170,7170,7170,7170,0
|
||||
20250429,112300,67714390,7170,7170,7170,7170,0
|
||||
20250429,112200,67714390,7170,7180,7180,7170,1462
|
||||
20250429,112100,57225230,7200,7200,7200,7200,0
|
||||
20250429,112000,57225230,7200,7200,7200,7200,61
|
||||
20250429,111900,56786030,7180,7190,7200,7180,555
|
||||
20250429,111800,52798360,7190,7190,7190,7190,0
|
||||
20250429,111700,52798360,7190,7180,7190,7180,84
|
||||
20250429,111600,52194770,7180,7180,7180,7180,0
|
||||
20250429,111500,52194770,7180,7180,7180,7180,0
|
||||
20250429,111400,52194770,7180,7180,7180,7180,0
|
||||
20250429,111300,52194770,7180,7170,7180,7170,283
|
||||
20250429,111200,50163250,7170,7170,7170,7170,9
|
||||
20250429,111100,50098720,7180,7180,7180,7180,0
|
||||
20250429,111000,50098720,7180,7170,7180,7170,10
|
||||
20250429,110900,50027010,7180,7180,7180,7180,0
|
||||
20250429,110800,50027010,7180,7180,7180,7180,0
|
||||
20250429,110700,50027010,7180,7180,7180,7180,0
|
||||
20250429,110600,50027010,7180,7170,7180,7170,2
|
||||
20250429,110500,50012660,7160,7160,7160,7160,0
|
||||
20250429,110400,50012660,7160,7160,7160,7160,0
|
||||
20250429,110300,50012660,7160,7110,7160,7110,3
|
||||
20250429,110200,49991280,7170,7170,7170,7170,0
|
||||
20250429,110100,49991280,7170,7170,7170,7170,0
|
||||
20250429,110000,49991280,7170,7170,7170,7170,60
|
||||
20250429,105900,49561080,7170,7170,7170,7170,0
|
||||
20250429,105800,49561080,7170,7170,7180,7170,1008
|
||||
20250429,105700,42333640,7170,7170,7170,7170,0
|
||||
20250429,105600,42333640,7170,7170,7170,7170,980
|
||||
20250429,105500,35307040,7170,7170,7180,7160,675
|
||||
20250429,105400,30467160,7180,7170,7180,7170,378
|
||||
20250429,105300,27756800,7170,7170,7170,7170,0
|
||||
20250429,105200,27756800,7170,7170,7170,7170,0
|
||||
20250429,105100,27756800,7170,7170,7170,7170,0
|
||||
20250429,105000,27756800,7170,7170,7170,7170,61
|
||||
20250429,104900,27319430,7170,7170,7170,7170,0
|
||||
20250429,104800,27319430,7170,7170,7170,7170,0
|
||||
20250429,104700,27319430,7170,7170,7170,7170,0
|
||||
20250429,104600,27319430,7170,7170,7170,7170,0
|
||||
20250429,104500,27319430,7170,7170,7170,7170,0
|
||||
20250429,104400,27319430,7170,7170,7170,7170,0
|
||||
20250429,104300,27319430,7170,7170,7170,7170,0
|
||||
20250429,104200,27319430,7170,7170,7170,7170,571
|
||||
20250429,104100,23225360,7170,7170,7170,7170,429
|
||||
20250429,104000,20149430,7170,7170,7170,7170,61
|
||||
20250429,103900,19712060,7160,7160,7160,7160,0
|
||||
20250429,103800,19712060,7160,7160,7160,7160,33
|
||||
20250429,103700,19475780,7170,7170,7170,7170,0
|
||||
20250429,103600,19475780,7170,7170,7170,7170,0
|
||||
20250429,103500,19475780,7170,7170,7170,7170,0
|
||||
20250429,103400,19475780,7170,7160,7170,7160,4
|
||||
20250429,103300,19447120,7160,7160,7160,7160,0
|
||||
20250429,103200,19447120,7160,7160,7160,7160,0
|
||||
20250429,103100,19447120,7160,7160,7160,7160,0
|
||||
20250429,103000,19447120,7160,7160,7160,7160,60
|
||||
20250429,102900,19017520,7160,7160,7160,7160,0
|
||||
20250429,102800,19017520,7160,7160,7160,7160,0
|
||||
20250429,102700,19017520,7160,7160,7160,7160,0
|
||||
20250429,102600,19017520,7160,7160,7160,7160,0
|
||||
20250429,102500,19017520,7160,7160,7160,7160,0
|
||||
20250429,102400,19017520,7160,7160,7160,7160,0
|
||||
20250429,102300,19017520,7160,7160,7160,7160,0
|
||||
20250429,102200,19017520,7160,7160,7160,7160,0
|
||||
20250429,102100,19017520,7160,7160,7160,7160,0
|
||||
20250429,102000,19017520,7160,7160,7160,7160,61
|
||||
20250429,101900,18580760,7160,7160,7160,7160,0
|
||||
20250429,101800,18580760,7160,7160,7160,7160,0
|
||||
20250429,101700,18580760,7160,7160,7160,7160,0
|
||||
20250429,101600,18580760,7160,7160,7160,7160,0
|
||||
20250429,101500,18580760,7160,7160,7160,7160,0
|
||||
20250429,101400,18580760,7160,7160,7160,7160,0
|
||||
20250429,101300,18580760,7160,7160,7160,7160,0
|
||||
20250429,101200,18580760,7160,7160,7160,7160,0
|
||||
20250429,101100,18580760,7160,7160,7160,7160,0
|
||||
20250429,101000,18580760,7160,7160,7160,7160,60
|
||||
20250429,100900,18151160,7160,7160,7160,7160,1
|
||||
20250429,100800,18144000,7150,7150,7150,7150,0
|
||||
20250429,100700,18144000,7150,7150,7150,7150,0
|
||||
20250429,100600,18144000,7150,7150,7150,7150,300
|
||||
20250429,100500,15999000,7140,7140,7140,7140,10
|
||||
20250429,100400,15927600,7150,7150,7150,7150,0
|
||||
20250429,100300,15927600,7150,7150,7150,7150,0
|
||||
20250429,100200,15927600,7150,7100,7150,7100,329
|
||||
20250429,100100,13591440,7100,7100,7100,7100,0
|
||||
20250429,100000,13591440,7100,7100,7100,7100,61
|
||||
20250429,095900,13158340,7100,7100,7100,7100,0
|
||||
20250429,095800,13158340,7100,7100,7100,7100,0
|
||||
20250429,095700,13158340,7100,7125,7125,7100,116
|
||||
20250429,095600,12333890,7150,7150,7150,7150,0
|
||||
20250429,095500,12333890,7150,7130,7150,7130,14
|
||||
20250429,095400,12234050,7170,7170,7170,7170,0
|
||||
20250429,095300,12234050,7170,7170,7170,7170,0
|
||||
20250429,095200,12234050,7170,7170,7170,7170,0
|
||||
20250429,095100,12234050,7170,7170,7170,7170,0
|
||||
20250429,095000,12234050,7170,7170,7170,7140,71
|
||||
20250429,094900,11725250,7170,7170,7170,7170,0
|
||||
20250429,094800,11725250,7170,7170,7170,7170,0
|
||||
20250429,094700,11725250,7170,7170,7170,7170,0
|
||||
20250429,094600,11725250,7170,7170,7170,7170,0
|
||||
20250429,094500,11725250,7170,7140,7170,7140,93
|
||||
20250429,094400,11059910,7150,7150,7150,7150,0
|
||||
20250429,094300,11059910,7150,7120,7150,7120,5
|
||||
20250429,094200,11024280,7050,7160,7160,7050,289
|
||||
20250429,094100,8985270,7170,7170,7170,7170,1
|
||||
20250429,094000,8978100,7160,7160,7160,7160,58
|
||||
20250429,093900,8562820,7170,7170,7170,7170,0
|
||||
20250429,093800,8562820,7170,7170,7170,7170,0
|
||||
20250429,093700,8562820,7170,7170,7170,7170,0
|
||||
20250429,093600,8562820,7170,7170,7170,7170,0
|
||||
20250429,093500,8562820,7170,7170,7170,7170,0
|
||||
20250429,093400,8562820,7170,7170,7170,7170,0
|
||||
20250429,093300,8562820,7170,7170,7170,7170,0
|
||||
20250429,093200,8562820,7170,7170,7170,7170,50
|
||||
20250429,093100,8204320,7170,7170,7170,7170,10
|
||||
20250429,093000,8132620,7180,7130,7180,7130,61
|
||||
20250429,092900,7697560,7170,7170,7170,7170,0
|
||||
20250429,092800,7697560,7170,7170,7170,7170,0
|
||||
20250429,092700,7697560,7170,7170,7170,7170,0
|
||||
20250429,092600,7697560,7170,7170,7170,7170,0
|
||||
20250429,092500,7697560,7170,7170,7170,7170,0
|
||||
20250429,092400,7697560,7170,7170,7170,7170,0
|
||||
20250429,092300,7697560,7170,7140,7170,7140,2
|
||||
20250429,092200,7683250,7130,7130,7130,7130,0
|
||||
20250429,092100,7683250,7130,7140,7140,7130,11
|
||||
20250429,092000,7604770,7210,7190,7210,7190,28
|
||||
20250429,091900,7403430,7210,7150,7280,7140,360
|
||||
20250429,091800,4817020,7140,7130,7140,7130,231
|
||||
20250429,091700,3167690,7140,7110,7140,7110,100
|
||||
20250429,091600,2453990,7140,7140,7140,7140,0
|
||||
20250429,091500,2453990,7140,7140,7140,7140,0
|
||||
20250429,091400,2453990,7140,7140,7140,7140,0
|
||||
20250429,091300,2453990,7140,7140,7140,7140,0
|
||||
20250429,091200,2453990,7140,7140,7140,7140,0
|
||||
20250429,091100,2453990,7140,7140,7140,7140,0
|
||||
20250429,091000,2453990,7140,7140,7140,7140,0
|
||||
20250429,090900,2453990,7140,7110,7140,7110,111
|
||||
20250429,090800,1664750,7110,7110,7110,7110,1
|
||||
20250429,090700,1657640,7050,7050,7050,7050,0
|
||||
20250429,090600,1657640,7050,7050,7050,7050,100
|
||||
20250429,090500,952640,7110,7110,7110,7110,0
|
||||
20250429,090400,952640,7110,7110,7110,7110,0
|
||||
20250429,090300,952640,7110,7110,7110,7110,1
|
||||
20250429,090200,945530,7020,7040,7040,7020,20
|
||||
20250429,090100,805000,7000,7000,7000,7000,0
|
||||
20250429,090000,805000,7000,7000,7000,7000,115
|
||||
|
Reference in New Issue
Block a user