Update 2025-04-29 2740 candle_min
This commit is contained in:
632
068330/min/candle-20250429.csv
Normal file
632
068330/min/candle-20250429.csv
Normal file
@@ -0,0 +1,632 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,193000,147690772,1047,1047,1047,1047,3282
|
||||
20250429,192900,147690772,1047,1047,1047,1047,0
|
||||
20250429,192800,147690772,1047,1047,1047,1047,0
|
||||
20250429,192700,147690772,1047,1047,1047,1047,0
|
||||
20250429,192600,147690772,1047,1047,1047,1047,0
|
||||
20250429,192500,147690772,1047,1047,1047,1047,0
|
||||
20250429,192400,147690772,1047,1047,1047,1047,0
|
||||
20250429,192300,147690772,1047,1047,1047,1047,0
|
||||
20250429,192200,147690772,1047,1047,1047,1047,0
|
||||
20250429,192100,147690772,1047,1047,1047,1047,0
|
||||
20250429,192000,147690772,1047,1047,1047,1047,0
|
||||
20250429,191900,147690772,1047,1047,1047,1047,0
|
||||
20250429,191800,147690772,1047,1047,1047,1047,0
|
||||
20250429,191700,147690772,1047,1047,1047,1047,0
|
||||
20250429,191600,147690772,1047,1047,1047,1047,0
|
||||
20250429,191500,147690772,1047,1047,1047,1047,0
|
||||
20250429,191400,147690772,1047,1047,1047,1047,0
|
||||
20250429,191300,147690772,1047,1047,1047,1047,0
|
||||
20250429,191200,147690772,1047,1047,1047,1047,0
|
||||
20250429,191100,147690772,1047,1047,1047,1047,0
|
||||
20250429,191000,147690772,1047,1047,1047,1047,0
|
||||
20250429,190900,147690772,1047,1047,1047,1047,0
|
||||
20250429,190800,147690772,1047,1047,1047,1047,0
|
||||
20250429,190700,147690772,1047,1047,1047,1047,0
|
||||
20250429,190600,147690772,1047,1047,1047,1047,0
|
||||
20250429,190500,147690772,1047,1047,1047,1047,0
|
||||
20250429,190400,147690772,1047,1047,1047,1047,0
|
||||
20250429,190300,147690772,1047,1047,1047,1047,0
|
||||
20250429,190200,147690772,1047,1047,1047,1047,0
|
||||
20250429,190100,147690772,1047,1047,1047,1047,0
|
||||
20250429,190000,147690772,1047,1047,1047,1047,3282
|
||||
20250429,185900,147690772,1047,1047,1047,1047,0
|
||||
20250429,185800,147690772,1047,1047,1047,1047,0
|
||||
20250429,185700,147690772,1047,1047,1047,1047,0
|
||||
20250429,185600,147690772,1047,1047,1047,1047,0
|
||||
20250429,185500,147690772,1047,1047,1047,1047,0
|
||||
20250429,185400,147690772,1047,1047,1047,1047,0
|
||||
20250429,185300,147690772,1047,1047,1047,1047,0
|
||||
20250429,185200,147690772,1047,1047,1047,1047,0
|
||||
20250429,185100,147690772,1047,1047,1047,1047,0
|
||||
20250429,185000,147690772,1047,1047,1047,1047,0
|
||||
20250429,184900,147690772,1047,1047,1047,1047,0
|
||||
20250429,184800,147690772,1047,1047,1047,1047,0
|
||||
20250429,184700,147690772,1047,1047,1047,1047,0
|
||||
20250429,184600,147690772,1047,1047,1047,1047,0
|
||||
20250429,184500,147690772,1047,1047,1047,1047,0
|
||||
20250429,184400,147690772,1047,1047,1047,1047,0
|
||||
20250429,184300,147690772,1047,1047,1047,1047,0
|
||||
20250429,184200,147690772,1047,1047,1047,1047,0
|
||||
20250429,184100,147690772,1047,1047,1047,1047,0
|
||||
20250429,184000,147690772,1047,1047,1047,1047,0
|
||||
20250429,183900,147690772,1047,1047,1047,1047,0
|
||||
20250429,183800,147690772,1047,1047,1047,1047,0
|
||||
20250429,183700,147690772,1047,1047,1047,1047,0
|
||||
20250429,183600,147690772,1047,1047,1047,1047,0
|
||||
20250429,183500,147690772,1047,1047,1047,1047,0
|
||||
20250429,183400,147690772,1047,1047,1047,1047,0
|
||||
20250429,183300,147690772,1047,1047,1047,1047,0
|
||||
20250429,183200,147690772,1047,1047,1047,1047,0
|
||||
20250429,183100,147690772,1047,1047,1047,1047,0
|
||||
20250429,183000,147690772,1047,1047,1047,1047,3282
|
||||
20250429,182900,147690772,1047,1047,1047,1047,0
|
||||
20250429,182800,147690772,1047,1047,1047,1047,0
|
||||
20250429,182700,147690772,1047,1047,1047,1047,0
|
||||
20250429,182600,147690772,1047,1047,1047,1047,0
|
||||
20250429,182500,147690772,1047,1047,1047,1047,0
|
||||
20250429,182400,147690772,1047,1047,1047,1047,0
|
||||
20250429,182300,147690772,1047,1047,1047,1047,0
|
||||
20250429,182200,147690772,1047,1047,1047,1047,0
|
||||
20250429,182100,147690772,1047,1047,1047,1047,0
|
||||
20250429,182000,147690772,1047,1047,1047,1047,0
|
||||
20250429,181900,147690772,1047,1047,1047,1047,0
|
||||
20250429,181800,147690772,1047,1047,1047,1047,0
|
||||
20250429,181700,147690772,1047,1047,1047,1047,0
|
||||
20250429,181600,147690772,1047,1047,1047,1047,0
|
||||
20250429,181500,147690772,1047,1047,1047,1047,0
|
||||
20250429,181400,147690772,1047,1047,1047,1047,0
|
||||
20250429,181300,147690772,1047,1047,1047,1047,0
|
||||
20250429,181200,147690772,1047,1047,1047,1047,0
|
||||
20250429,181100,147690772,1047,1047,1047,1047,0
|
||||
20250429,181000,147690772,1047,1047,1047,1047,0
|
||||
20250429,180900,147690772,1047,1047,1047,1047,0
|
||||
20250429,180800,147690772,1047,1047,1047,1047,0
|
||||
20250429,180700,147690772,1047,1047,1047,1047,0
|
||||
20250429,180600,147690772,1047,1047,1047,1047,0
|
||||
20250429,180500,147690772,1047,1047,1047,1047,0
|
||||
20250429,180400,147690772,1047,1047,1047,1047,0
|
||||
20250429,180300,147690772,1047,1047,1047,1047,0
|
||||
20250429,180200,147690772,1047,1047,1047,1047,0
|
||||
20250429,180100,147690772,1047,1047,1047,1047,0
|
||||
20250429,180000,147690772,1047,1047,1047,1047,3282
|
||||
20250429,175900,147690772,1047,1047,1047,1047,0
|
||||
20250429,175800,147690772,1047,1047,1047,1047,0
|
||||
20250429,175700,147690772,1047,1047,1047,1047,0
|
||||
20250429,175600,147690772,1047,1047,1047,1047,0
|
||||
20250429,175500,147690772,1047,1047,1047,1047,0
|
||||
20250429,175400,147690772,1047,1047,1047,1047,0
|
||||
20250429,175300,147690772,1047,1047,1047,1047,0
|
||||
20250429,175200,147690772,1047,1047,1047,1047,0
|
||||
20250429,175100,147690772,1047,1047,1047,1047,0
|
||||
20250429,175000,147690772,1047,1047,1047,1047,0
|
||||
20250429,174900,147690772,1047,1047,1047,1047,0
|
||||
20250429,174800,147690772,1047,1047,1047,1047,0
|
||||
20250429,174700,147690772,1047,1047,1047,1047,0
|
||||
20250429,174600,147690772,1047,1047,1047,1047,0
|
||||
20250429,174500,147690772,1047,1047,1047,1047,0
|
||||
20250429,174400,147690772,1047,1047,1047,1047,0
|
||||
20250429,174300,147690772,1047,1047,1047,1047,0
|
||||
20250429,174200,147690772,1047,1047,1047,1047,0
|
||||
20250429,174100,147690772,1047,1047,1047,1047,0
|
||||
20250429,174000,147690772,1047,1047,1047,1047,0
|
||||
20250429,173900,147690772,1047,1047,1047,1047,0
|
||||
20250429,173800,147690772,1047,1047,1047,1047,0
|
||||
20250429,173700,147690772,1047,1047,1047,1047,0
|
||||
20250429,173600,147690772,1047,1047,1047,1047,0
|
||||
20250429,173500,147690772,1047,1047,1047,1047,0
|
||||
20250429,173400,147690772,1047,1047,1047,1047,0
|
||||
20250429,173300,147690772,1047,1047,1047,1047,0
|
||||
20250429,173200,147690772,1047,1047,1047,1047,0
|
||||
20250429,173100,147690772,1047,1047,1047,1047,0
|
||||
20250429,173000,147690772,1047,1047,1047,1047,3282
|
||||
20250429,172900,147690772,1047,1047,1047,1047,0
|
||||
20250429,172800,147690772,1047,1047,1047,1047,0
|
||||
20250429,172700,147690772,1047,1047,1047,1047,0
|
||||
20250429,172600,147690772,1047,1047,1047,1047,0
|
||||
20250429,172500,147690772,1047,1047,1047,1047,0
|
||||
20250429,172400,147690772,1047,1047,1047,1047,0
|
||||
20250429,172300,147690772,1047,1047,1047,1047,0
|
||||
20250429,172200,147690772,1047,1047,1047,1047,0
|
||||
20250429,172100,147690772,1047,1047,1047,1047,0
|
||||
20250429,172000,147690772,1047,1047,1047,1047,0
|
||||
20250429,171900,147690772,1047,1047,1047,1047,0
|
||||
20250429,171800,147690772,1047,1047,1047,1047,0
|
||||
20250429,171700,147690772,1047,1047,1047,1047,0
|
||||
20250429,171600,147690772,1047,1047,1047,1047,0
|
||||
20250429,171500,147690772,1047,1047,1047,1047,0
|
||||
20250429,171400,147690772,1047,1047,1047,1047,0
|
||||
20250429,171300,147690772,1047,1047,1047,1047,0
|
||||
20250429,171200,147690772,1047,1047,1047,1047,0
|
||||
20250429,171100,147690772,1047,1047,1047,1047,0
|
||||
20250429,171000,147690772,1047,1047,1047,1047,0
|
||||
20250429,170900,147690772,1047,1047,1047,1047,0
|
||||
20250429,170800,147690772,1047,1047,1047,1047,0
|
||||
20250429,170700,147690772,1047,1047,1047,1047,0
|
||||
20250429,170600,147690772,1047,1047,1047,1047,0
|
||||
20250429,170500,147690772,1047,1047,1047,1047,0
|
||||
20250429,170400,147690772,1047,1047,1047,1047,0
|
||||
20250429,170300,147690772,1047,1047,1047,1047,0
|
||||
20250429,170200,147690772,1047,1047,1047,1047,0
|
||||
20250429,170100,147690772,1047,1047,1047,1047,0
|
||||
20250429,170000,147690772,1047,1047,1047,1047,3282
|
||||
20250429,165900,147690772,1047,1047,1047,1047,0
|
||||
20250429,165800,147690772,1047,1047,1047,1047,0
|
||||
20250429,165700,147690772,1047,1047,1047,1047,0
|
||||
20250429,165600,147690772,1047,1047,1047,1047,0
|
||||
20250429,165500,147690772,1047,1047,1047,1047,0
|
||||
20250429,165400,147690772,1047,1047,1047,1047,0
|
||||
20250429,165300,147690772,1047,1047,1047,1047,0
|
||||
20250429,165200,147690772,1047,1047,1047,1047,0
|
||||
20250429,165100,147690772,1047,1047,1047,1047,0
|
||||
20250429,165000,147690772,1047,1047,1047,1047,0
|
||||
20250429,164900,147690772,1047,1047,1047,1047,0
|
||||
20250429,164800,147690772,1047,1047,1047,1047,0
|
||||
20250429,164700,147690772,1047,1047,1047,1047,0
|
||||
20250429,164600,147690772,1047,1047,1047,1047,0
|
||||
20250429,164500,147690772,1047,1047,1047,1047,0
|
||||
20250429,164400,147690772,1047,1047,1047,1047,0
|
||||
20250429,164300,147690772,1047,1047,1047,1047,0
|
||||
20250429,164200,147690772,1047,1047,1047,1047,0
|
||||
20250429,164100,147690772,1047,1047,1047,1047,0
|
||||
20250429,164000,147690772,1047,1047,1047,1047,0
|
||||
20250429,163900,147690772,1047,1047,1047,1047,0
|
||||
20250429,163800,147690772,1047,1047,1047,1047,0
|
||||
20250429,163700,147690772,1047,1047,1047,1047,0
|
||||
20250429,163600,147690772,1047,1047,1047,1047,0
|
||||
20250429,163500,147690772,1047,1047,1047,1047,0
|
||||
20250429,163400,147690772,1047,1047,1047,1047,0
|
||||
20250429,163300,147690772,1047,1047,1047,1047,0
|
||||
20250429,163200,147690772,1047,1047,1047,1047,0
|
||||
20250429,163100,147690772,1047,1047,1047,1047,0
|
||||
20250429,163000,147690772,1047,1047,1047,1047,3282
|
||||
20250429,162900,147690772,1047,1047,1047,1047,0
|
||||
20250429,162800,147690772,1047,1047,1047,1047,0
|
||||
20250429,162700,147690772,1047,1047,1047,1047,0
|
||||
20250429,162600,147690772,1047,1047,1047,1047,0
|
||||
20250429,162500,147690772,1047,1047,1047,1047,0
|
||||
20250429,162400,147690772,1047,1047,1047,1047,0
|
||||
20250429,162300,147690772,1047,1047,1047,1047,0
|
||||
20250429,162200,147690772,1047,1047,1047,1047,0
|
||||
20250429,162100,147690772,1047,1047,1047,1047,0
|
||||
20250429,162000,147690772,1047,1047,1047,1047,0
|
||||
20250429,161900,147690772,1047,1047,1047,1047,0
|
||||
20250429,161800,147690772,1047,1047,1047,1047,0
|
||||
20250429,161700,147690772,1047,1047,1047,1047,0
|
||||
20250429,161600,147690772,1047,1047,1047,1047,0
|
||||
20250429,161500,147690772,1047,1047,1047,1047,0
|
||||
20250429,161400,147690772,1047,1047,1047,1047,0
|
||||
20250429,161300,147690772,1047,1047,1047,1047,0
|
||||
20250429,161200,147690772,1047,1047,1047,1047,0
|
||||
20250429,161100,147690772,1047,1047,1047,1047,0
|
||||
20250429,161000,147690772,1047,1047,1047,1047,0
|
||||
20250429,160900,147690772,1047,1047,1047,1047,0
|
||||
20250429,160800,147690772,1047,1047,1047,1047,0
|
||||
20250429,160700,147690772,1047,1047,1047,1047,0
|
||||
20250429,160600,147690772,1047,1047,1047,1047,0
|
||||
20250429,160500,147690772,1047,1047,1047,1047,0
|
||||
20250429,160400,147690772,1047,1047,1047,1047,0
|
||||
20250429,160300,147690772,1047,1047,1047,1047,0
|
||||
20250429,160200,147690772,1047,1047,1047,1047,0
|
||||
20250429,160100,147690772,1047,1047,1047,1047,0
|
||||
20250429,160000,147690772,1047,1047,1047,1047,3282
|
||||
20250429,155900,147690772,1047,1047,1047,1047,0
|
||||
20250429,155800,147690772,1047,1047,1047,1047,0
|
||||
20250429,155700,147690772,1047,1047,1047,1047,0
|
||||
20250429,155600,147690772,1047,1047,1047,1047,0
|
||||
20250429,155500,147690772,1047,1047,1047,1047,0
|
||||
20250429,155400,147690772,1047,1047,1047,1047,0
|
||||
20250429,155300,147690772,1047,1047,1047,1047,0
|
||||
20250429,155200,147690772,1047,1047,1047,1047,0
|
||||
20250429,155100,147690772,1047,1047,1047,1047,0
|
||||
20250429,155000,147690772,1047,1047,1047,1047,0
|
||||
20250429,154900,147690772,1047,1047,1047,1047,0
|
||||
20250429,154800,147690772,1047,1047,1047,1047,0
|
||||
20250429,154700,147690772,1047,1047,1047,1047,0
|
||||
20250429,154600,147690772,1047,1047,1047,1047,0
|
||||
20250429,154500,147690772,1047,1047,1047,1047,0
|
||||
20250429,154400,147690772,1047,1047,1047,1047,0
|
||||
20250429,154300,147690772,1047,1047,1047,1047,0
|
||||
20250429,154200,147690772,1047,1047,1047,1047,0
|
||||
20250429,154100,147690772,1047,1047,1047,1047,0
|
||||
20250429,154000,147690772,1047,1047,1047,1047,0
|
||||
20250429,153900,147690772,1047,1047,1047,1047,0
|
||||
20250429,153800,147690772,1047,1047,1047,1047,0
|
||||
20250429,153700,147690772,1047,1047,1047,1047,0
|
||||
20250429,153600,147690772,1047,1047,1047,1047,0
|
||||
20250429,153500,147690772,1047,1047,1047,1047,0
|
||||
20250429,153400,147690772,1047,1047,1047,1047,0
|
||||
20250429,153300,147690772,1047,1047,1047,1047,0
|
||||
20250429,153200,147690772,1047,1047,1047,1047,0
|
||||
20250429,153100,147690772,1047,1047,1047,1047,0
|
||||
20250429,153000,147690772,1047,1047,1047,1047,6564
|
||||
20250429,152900,144254518,1051,1051,1051,1051,0
|
||||
20250429,152800,144254518,1051,1051,1051,1051,0
|
||||
20250429,152700,144254518,1051,1051,1051,1051,0
|
||||
20250429,152600,144254518,1051,1051,1051,1051,0
|
||||
20250429,152500,144254518,1051,1051,1051,1051,0
|
||||
20250429,152400,144254518,1051,1051,1051,1051,0
|
||||
20250429,152300,144254518,1051,1051,1051,1051,0
|
||||
20250429,152200,144254518,1051,1051,1051,1051,0
|
||||
20250429,152100,144254518,1051,1051,1051,1051,0
|
||||
20250429,152000,144254518,1051,1051,1051,1051,0
|
||||
20250429,151900,144254518,1051,1051,1051,1051,0
|
||||
20250429,151800,144254518,1051,1051,1051,1051,2
|
||||
20250429,151700,144252416,1047,1047,1047,1047,0
|
||||
20250429,151600,144252416,1047,1051,1051,1047,894
|
||||
20250429,151500,143314714,1051,1051,1051,1051,0
|
||||
20250429,151400,143314714,1051,1051,1051,1051,0
|
||||
20250429,151300,143314714,1051,1051,1051,1051,3180
|
||||
20250429,151200,139972534,1051,1051,1051,1051,2
|
||||
20250429,151100,139970432,1054,1051,1054,1051,435
|
||||
20250429,151000,139513175,1051,1051,1051,1051,1686
|
||||
20250429,150900,137741189,1054,1054,1054,1054,40
|
||||
20250429,150800,137699029,1054,1054,1054,1054,0
|
||||
20250429,150700,137699029,1054,1054,1054,1054,94
|
||||
20250429,150600,137599953,1054,1054,1054,1054,244
|
||||
20250429,150500,137342777,1054,1054,1054,1054,0
|
||||
20250429,150400,137342777,1054,1052,1054,1052,5468
|
||||
20250429,150300,131584985,1053,1053,1053,1053,0
|
||||
20250429,150200,131584985,1053,1053,1053,1053,2
|
||||
20250429,150100,131582879,1051,1052,1052,1051,400
|
||||
20250429,150000,131162478,1053,1053,1053,1053,1
|
||||
20250429,145900,131161425,1053,1053,1053,1053,2
|
||||
20250429,145800,131159319,1052,1052,1052,1052,1
|
||||
20250429,145700,131158267,1052,1052,1052,1052,0
|
||||
20250429,145600,131158267,1052,1052,1052,1052,2
|
||||
20250429,145500,131156163,1047,1047,1047,1047,1380
|
||||
20250429,145400,129711303,1047,1047,1047,1047,1396
|
||||
20250429,145300,128249691,1047,1049,1049,1047,2764
|
||||
20250429,145200,125354790,1047,1047,1047,1047,0
|
||||
20250429,145100,125354790,1047,1047,1047,1047,0
|
||||
20250429,145000,125354790,1047,1047,1047,1047,0
|
||||
20250429,144900,125354790,1047,1047,1047,1047,250
|
||||
20250429,144800,125093040,1053,1052,1053,1052,13
|
||||
20250429,144700,125079352,1045,1045,1045,1045,0
|
||||
20250429,144600,125079352,1045,1045,1045,1045,0
|
||||
20250429,144500,125079352,1045,1045,1045,1045,0
|
||||
20250429,144400,125079352,1045,1045,1045,1045,0
|
||||
20250429,144300,125079352,1045,1045,1045,1045,0
|
||||
20250429,144200,125079352,1045,1047,1047,1045,1000
|
||||
20250429,144100,124033834,1047,1052,1052,1047,10889
|
||||
20250429,144000,112630981,1050,1050,1050,1050,0
|
||||
20250429,143900,112630981,1050,1050,1050,1050,0
|
||||
20250429,143800,112630981,1050,1050,1050,1050,0
|
||||
20250429,143700,112630981,1050,1050,1050,1050,0
|
||||
20250429,143600,112630981,1050,1050,1050,1050,269
|
||||
20250429,143500,112348531,1048,1048,1048,1048,0
|
||||
20250429,143400,112348531,1048,1048,1048,1048,0
|
||||
20250429,143300,112348531,1048,1048,1048,1048,0
|
||||
20250429,143200,112348531,1048,1049,1049,1048,1676
|
||||
20250429,143100,110592081,1048,1048,1048,1048,0
|
||||
20250429,143000,110592081,1048,1049,1049,1048,394
|
||||
20250429,142900,110179019,1048,1048,1048,1048,0
|
||||
20250429,142800,110179019,1048,1048,1048,1048,0
|
||||
20250429,142700,110179019,1048,1048,1048,1048,0
|
||||
20250429,142600,110179019,1048,1053,1053,1048,1820
|
||||
20250429,142500,108271639,1054,1054,1054,1054,2
|
||||
20250429,142400,108269531,1054,1054,1054,1054,0
|
||||
20250429,142300,108269531,1054,1053,1054,1053,1901
|
||||
20250429,142200,106267777,1054,1054,1054,1054,1
|
||||
20250429,142100,106266723,1054,1054,1054,1054,1
|
||||
20250429,142000,106265669,1054,1054,1054,1054,5
|
||||
20250429,141900,106260399,1054,1054,1054,1054,11
|
||||
20250429,141800,106248805,1054,1054,1054,1054,1
|
||||
20250429,141700,106247751,1054,1054,1054,1054,0
|
||||
20250429,141600,106247751,1054,1051,1054,1051,1504
|
||||
20250429,141500,104664039,1041,1041,1041,1041,0
|
||||
20250429,141400,104664039,1041,1041,1041,1041,0
|
||||
20250429,141300,104664039,1041,1041,1041,1041,0
|
||||
20250429,141200,104664039,1041,1052,1052,1041,13420
|
||||
20250429,141100,90633733,1055,1053,1055,1053,880
|
||||
20250429,141000,89706827,1053,1053,1053,1053,218
|
||||
20250429,140900,89477273,1052,1052,1052,1052,0
|
||||
20250429,140800,89477273,1052,1052,1052,1052,0
|
||||
20250429,140700,89477273,1052,1052,1052,1052,0
|
||||
20250429,140600,89477273,1052,1052,1052,1052,0
|
||||
20250429,140500,89477273,1052,1052,1052,1052,28
|
||||
20250429,140400,89447817,1052,1052,1052,1052,0
|
||||
20250429,140300,89447817,1052,1052,1052,1052,0
|
||||
20250429,140200,89447817,1052,1052,1052,1052,10
|
||||
20250429,140100,89437297,1052,1053,1053,1052,13
|
||||
20250429,140000,89423620,1053,1053,1053,1053,0
|
||||
20250429,135900,89423620,1053,1053,1053,1053,0
|
||||
20250429,135800,89423620,1053,1053,1053,1053,116
|
||||
20250429,135700,89301472,1052,1052,1052,1052,0
|
||||
20250429,135600,89301472,1052,1052,1052,1052,115
|
||||
20250429,135500,89180492,1053,1053,1053,1053,1
|
||||
20250429,135400,89179439,1053,1053,1053,1053,1
|
||||
20250429,135300,89178386,1053,1053,1053,1053,0
|
||||
20250429,135200,89178386,1053,1053,1053,1053,0
|
||||
20250429,135100,89178386,1053,1053,1053,1053,0
|
||||
20250429,135000,89178386,1053,1053,1053,1053,2
|
||||
20250429,134900,89176280,1052,1052,1052,1052,830
|
||||
20250429,134800,88303120,1051,1051,1051,1051,98
|
||||
20250429,134700,88200122,1051,1051,1051,1051,0
|
||||
20250429,134600,88200122,1051,1050,1051,1050,780
|
||||
20250429,134500,87380622,1050,1051,1051,1050,312
|
||||
20250429,134400,87053012,1050,1050,1050,1050,0
|
||||
20250429,134300,87053012,1050,1050,1050,1050,0
|
||||
20250429,134200,87053012,1050,1050,1050,1050,67
|
||||
20250429,134100,86982662,1050,1050,1050,1050,119
|
||||
20250429,134000,86857712,1050,1050,1050,1050,0
|
||||
20250429,133900,86857712,1050,1050,1050,1050,231
|
||||
20250429,133800,86615162,1050,1049,1050,1049,7343
|
||||
20250429,133700,78905526,1045,1049,1049,1045,1000
|
||||
20250429,133600,77858497,1045,1045,1045,1045,0
|
||||
20250429,133500,77858497,1045,1045,1045,1045,0
|
||||
20250429,133400,77858497,1045,1045,1045,1045,0
|
||||
20250429,133300,77858497,1045,1045,1045,1045,0
|
||||
20250429,133200,77858497,1045,1045,1045,1045,0
|
||||
20250429,133100,77858497,1045,1045,1045,1045,0
|
||||
20250429,133000,77858497,1045,1046,1046,1045,3700
|
||||
20250429,132900,73991652,1045,1045,1045,1045,0
|
||||
20250429,132800,73991652,1045,1045,1045,1045,0
|
||||
20250429,132700,73991652,1045,1045,1045,1045,1234
|
||||
20250429,132600,72702122,1045,1050,1050,1045,5000
|
||||
20250429,132500,67473777,1051,1051,1051,1051,0
|
||||
20250429,132400,67473777,1051,1051,1051,1051,0
|
||||
20250429,132300,67473777,1051,1051,1051,1051,21
|
||||
20250429,132200,67451706,1051,1051,1051,1051,9
|
||||
20250429,132100,67442247,1051,1051,1051,1051,11
|
||||
20250429,132000,67430686,1051,1051,1051,1051,0
|
||||
20250429,131900,67430686,1051,1051,1051,1051,1
|
||||
20250429,131800,67429635,1051,1051,1051,1051,0
|
||||
20250429,131700,67429635,1051,1051,1051,1051,0
|
||||
20250429,131600,67429635,1051,1051,1051,1051,0
|
||||
20250429,131500,67429635,1051,1051,1051,1051,0
|
||||
20250429,131400,67429635,1051,1051,1051,1051,1
|
||||
20250429,131300,67428584,1051,1051,1051,1051,1
|
||||
20250429,131200,67427533,1051,1051,1051,1051,1
|
||||
20250429,131100,67426482,1051,1051,1051,1051,0
|
||||
20250429,131000,67426482,1051,1051,1051,1051,0
|
||||
20250429,130900,67426482,1051,1051,1051,1051,1
|
||||
20250429,130800,67425431,1051,1051,1051,1051,2
|
||||
20250429,130700,67423329,1052,1052,1052,1052,33
|
||||
20250429,130600,67388613,1052,1052,1052,1052,168
|
||||
20250429,130500,67211877,1052,1052,1052,1052,0
|
||||
20250429,130400,67211877,1052,1052,1052,1052,0
|
||||
20250429,130300,67211877,1052,1052,1052,1052,0
|
||||
20250429,130200,67211877,1052,1052,1052,1052,0
|
||||
20250429,130100,67211877,1052,1052,1052,1052,71
|
||||
20250429,130000,67137185,1052,1051,1052,1051,952
|
||||
20250429,125900,66135706,1047,1047,1047,1047,0
|
||||
20250429,125800,66135706,1047,1047,1047,1047,1500
|
||||
20250429,125700,64565206,1047,1047,1047,1046,1592
|
||||
20250429,125600,62898392,1046,1051,1051,1046,5900
|
||||
20250429,125500,56717958,1053,1053,1053,1053,0
|
||||
20250429,125400,56717958,1053,1053,1053,1053,0
|
||||
20250429,125300,56717958,1053,1053,1053,1053,0
|
||||
20250429,125200,56717958,1053,1053,1053,1053,2
|
||||
20250429,125100,56715852,1051,1051,1051,1051,0
|
||||
20250429,125000,56715852,1051,1051,1051,1051,0
|
||||
20250429,124900,56715852,1051,1051,1051,1051,0
|
||||
20250429,124800,56715852,1051,1051,1051,1051,114
|
||||
20250429,124700,56596038,1052,1052,1052,1052,0
|
||||
20250429,124600,56596038,1052,1052,1052,1052,0
|
||||
20250429,124500,56596038,1052,1052,1052,1052,0
|
||||
20250429,124400,56596038,1052,1052,1052,1052,0
|
||||
20250429,124300,56596038,1052,1052,1052,1052,0
|
||||
20250429,124200,56596038,1052,1052,1052,1052,0
|
||||
20250429,124100,56596038,1052,1052,1052,1052,0
|
||||
20250429,124000,56596038,1052,1052,1052,1052,0
|
||||
20250429,123900,56596038,1052,1052,1052,1052,0
|
||||
20250429,123800,56596038,1052,1052,1052,1052,0
|
||||
20250429,123700,56596038,1052,1052,1052,1052,86
|
||||
20250429,123600,56505566,1052,1052,1052,1052,0
|
||||
20250429,123500,56505566,1052,1052,1052,1052,0
|
||||
20250429,123400,56505566,1052,1052,1052,1052,0
|
||||
20250429,123300,56505566,1052,1052,1052,1052,0
|
||||
20250429,123200,56505566,1052,1052,1052,1052,25
|
||||
20250429,123100,56479266,1053,1053,1053,1053,2
|
||||
20250429,123000,56477160,1053,1053,1053,1053,1
|
||||
20250429,122900,56476107,1053,1053,1053,1053,0
|
||||
20250429,122800,56476107,1053,1053,1053,1053,0
|
||||
20250429,122700,56476107,1053,1053,1053,1053,1
|
||||
20250429,122600,56475054,1053,1053,1053,1053,1
|
||||
20250429,122500,56474001,1053,1053,1053,1053,0
|
||||
20250429,122400,56474001,1053,1053,1053,1053,50
|
||||
20250429,122300,56421351,1052,1052,1052,1052,0
|
||||
20250429,122200,56421351,1052,1052,1052,1052,0
|
||||
20250429,122100,56421351,1052,1052,1052,1052,0
|
||||
20250429,122000,56421351,1052,1052,1052,1052,0
|
||||
20250429,121900,56421351,1052,1052,1052,1052,0
|
||||
20250429,121800,56421351,1052,1052,1052,1052,0
|
||||
20250429,121700,56421351,1052,1052,1052,1052,0
|
||||
20250429,121600,56421351,1052,1053,1053,1052,104
|
||||
20250429,121500,56311840,1055,1054,1055,1054,500
|
||||
20250429,121400,55784691,1054,1054,1054,1054,0
|
||||
20250429,121300,55784691,1054,1054,1054,1054,0
|
||||
20250429,121200,55784691,1054,1054,1054,1054,2
|
||||
20250429,121100,55782583,1054,1054,1054,1054,0
|
||||
20250429,121000,55782583,1054,1054,1054,1054,0
|
||||
20250429,120900,55782583,1054,1054,1054,1054,1
|
||||
20250429,120800,55781529,1054,1054,1054,1054,0
|
||||
20250429,120700,55781529,1054,1054,1054,1054,0
|
||||
20250429,120600,55781529,1054,1054,1054,1054,0
|
||||
20250429,120500,55781529,1054,1054,1054,1054,712
|
||||
20250429,120400,55031081,1054,1054,1054,1054,0
|
||||
20250429,120300,55031081,1054,1054,1054,1054,0
|
||||
20250429,120200,55031081,1054,1054,1054,1054,0
|
||||
20250429,120100,55031081,1054,1054,1054,1054,0
|
||||
20250429,120000,55031081,1054,1054,1054,1054,0
|
||||
20250429,115900,55031081,1054,1054,1054,1054,0
|
||||
20250429,115800,55031081,1054,1054,1054,1054,0
|
||||
20250429,115700,55031081,1054,1054,1054,1054,0
|
||||
20250429,115600,55031081,1054,1054,1054,1054,0
|
||||
20250429,115500,55031081,1054,1054,1054,1054,0
|
||||
20250429,115400,55031081,1054,1054,1054,1054,0
|
||||
20250429,115300,55031081,1054,1054,1054,1054,0
|
||||
20250429,115200,55031081,1054,1054,1054,1054,0
|
||||
20250429,115100,55031081,1054,1054,1054,1054,0
|
||||
20250429,115000,55031081,1054,1054,1054,1054,0
|
||||
20250429,114900,55031081,1054,1054,1054,1054,0
|
||||
20250429,114800,55031081,1054,1054,1054,1054,0
|
||||
20250429,114700,55031081,1054,1054,1054,1054,0
|
||||
20250429,114600,55031081,1054,1054,1054,1054,0
|
||||
20250429,114500,55031081,1054,1054,1054,1054,0
|
||||
20250429,114400,55031081,1054,1054,1054,1054,1
|
||||
20250429,114300,55030027,1054,1054,1054,1054,1
|
||||
20250429,114200,55028973,1054,1054,1054,1054,0
|
||||
20250429,114100,55028973,1054,1054,1054,1054,1
|
||||
20250429,114000,55027919,1054,1054,1054,1054,1
|
||||
20250429,113900,55026865,1054,1054,1054,1054,85
|
||||
20250429,113800,54937275,1053,1053,1053,1053,0
|
||||
20250429,113700,54937275,1053,1053,1053,1053,100
|
||||
20250429,113600,54831975,1053,1053,1053,1053,0
|
||||
20250429,113500,54831975,1053,1053,1053,1053,0
|
||||
20250429,113400,54831975,1053,1053,1053,1053,0
|
||||
20250429,113300,54831975,1053,1051,1053,1051,436
|
||||
20250429,113200,54373737,1051,1051,1051,1051,0
|
||||
20250429,113100,54373737,1051,1051,1051,1051,0
|
||||
20250429,113000,54373737,1051,1051,1051,1051,0
|
||||
20250429,112900,54373737,1051,1051,1051,1051,1000
|
||||
20250429,112800,53322737,1051,1051,1051,1051,0
|
||||
20250429,112700,53322737,1051,1051,1051,1051,0
|
||||
20250429,112600,53322737,1051,1051,1051,1051,0
|
||||
20250429,112500,53322737,1051,1051,1051,1051,0
|
||||
20250429,112400,53322737,1051,1051,1051,1051,0
|
||||
20250429,112300,53322737,1051,1051,1051,1051,0
|
||||
20250429,112200,53322737,1051,1051,1051,1051,0
|
||||
20250429,112100,53322737,1051,1053,1053,1051,478
|
||||
20250429,112000,52820247,1054,1054,1054,1054,0
|
||||
20250429,111900,52820247,1054,1054,1054,1054,0
|
||||
20250429,111800,52820247,1054,1054,1054,1054,0
|
||||
20250429,111700,52820247,1054,1054,1054,1054,0
|
||||
20250429,111600,52820247,1054,1054,1054,1054,2
|
||||
20250429,111500,52818139,1055,1055,1055,1055,0
|
||||
20250429,111400,52818139,1055,1057,1057,1055,746
|
||||
20250429,111300,52030783,1055,1055,1055,1055,0
|
||||
20250429,111200,52030783,1055,1055,1055,1055,0
|
||||
20250429,111100,52030783,1055,1055,1055,1055,0
|
||||
20250429,111000,52030783,1055,1057,1057,1055,3
|
||||
20250429,110900,52027615,1058,1058,1058,1058,0
|
||||
20250429,110800,52027615,1058,1058,1058,1058,0
|
||||
20250429,110700,52027615,1058,1058,1058,1058,0
|
||||
20250429,110600,52027615,1058,1058,1058,1058,0
|
||||
20250429,110500,52027615,1058,1058,1058,1058,0
|
||||
20250429,110400,52027615,1058,1058,1058,1058,0
|
||||
20250429,110300,52027615,1058,1058,1058,1058,0
|
||||
20250429,110200,52027615,1058,1058,1058,1058,0
|
||||
20250429,110100,52027615,1058,1058,1058,1058,0
|
||||
20250429,110000,52027615,1058,1055,1058,1052,1457
|
||||
20250429,105900,50493726,1058,1057,1058,1057,94
|
||||
20250429,105800,50394277,1055,1055,1055,1055,0
|
||||
20250429,105700,50394277,1055,1055,1055,1055,143
|
||||
20250429,105600,50243412,1055,1055,1055,1055,0
|
||||
20250429,105500,50243412,1055,1055,1055,1055,0
|
||||
20250429,105400,50243412,1055,1055,1055,1055,0
|
||||
20250429,105300,50243412,1055,1055,1056,1055,1878
|
||||
20250429,105200,48260746,1054,1054,1054,1054,0
|
||||
20250429,105100,48260746,1054,1054,1054,1054,22
|
||||
20250429,105000,48237558,1053,1053,1053,1053,15
|
||||
20250429,104900,48221763,1053,1053,1053,1053,0
|
||||
20250429,104800,48221763,1053,1053,1053,1053,200
|
||||
20250429,104700,48011163,1053,1052,1053,1052,114
|
||||
20250429,104600,47891129,1052,1052,1052,1052,0
|
||||
20250429,104500,47891129,1052,1052,1052,1052,0
|
||||
20250429,104400,47891129,1052,1052,1052,1052,0
|
||||
20250429,104300,47891129,1052,1052,1052,1052,0
|
||||
20250429,104200,47891129,1052,1052,1052,1052,1339
|
||||
20250429,104100,46482501,1052,1052,1052,1052,107
|
||||
20250429,104000,46369937,1052,1052,1052,1052,0
|
||||
20250429,103900,46369937,1052,1052,1052,1052,0
|
||||
20250429,103800,46369937,1052,1052,1052,1052,0
|
||||
20250429,103700,46369937,1052,1052,1052,1052,0
|
||||
20250429,103600,46369937,1052,1052,1052,1052,0
|
||||
20250429,103500,46369937,1052,1052,1052,1052,0
|
||||
20250429,103400,46369937,1052,1052,1052,1052,0
|
||||
20250429,103300,46369937,1052,1052,1052,1052,0
|
||||
20250429,103200,46369937,1052,1052,1052,1052,3095
|
||||
20250429,103100,43113997,1052,1052,1052,1052,0
|
||||
20250429,103000,43113997,1052,1052,1052,1052,2000
|
||||
20250429,102900,41009997,1052,1052,1052,1052,688
|
||||
20250429,102800,40286221,1052,1053,1053,1052,1079
|
||||
20250429,102700,39150634,1052,1052,1052,1052,3000
|
||||
20250429,102600,35994634,1052,1051,1052,1051,1071
|
||||
20250429,102500,34867953,1051,1051,1051,1051,2
|
||||
20250429,102400,34865851,1047,1047,1047,1047,0
|
||||
20250429,102300,34865851,1047,1047,1047,1047,0
|
||||
20250429,102200,34865851,1047,1047,1047,1047,0
|
||||
20250429,102100,34865851,1047,1047,1047,1047,0
|
||||
20250429,102000,34865851,1047,1049,1049,1047,500
|
||||
20250429,101900,34342327,1050,1050,1050,1050,1420
|
||||
20250429,101800,32851327,1050,1050,1050,1050,0
|
||||
20250429,101700,32851327,1050,1049,1050,1049,172
|
||||
20250429,101600,32670896,1050,1050,1050,1050,0
|
||||
20250429,101500,32670896,1050,1050,1050,1050,0
|
||||
20250429,101400,32670896,1050,1050,1050,1050,0
|
||||
20250429,101300,32670896,1050,1050,1050,1050,10
|
||||
20250429,101200,32660396,1050,1049,1050,1049,16
|
||||
20250429,101100,32643601,1049,1049,1050,1049,1168
|
||||
20250429,101000,31418261,1049,1049,1049,1049,0
|
||||
20250429,100900,31418261,1049,1047,1049,1047,81
|
||||
20250429,100800,31333414,1047,1047,1047,1047,0
|
||||
20250429,100700,31333414,1047,1047,1047,1047,20
|
||||
20250429,100600,31312474,1047,1047,1047,1047,0
|
||||
20250429,100500,31312474,1047,1047,1047,1047,50
|
||||
20250429,100400,31260124,1045,1045,1045,1045,0
|
||||
20250429,100300,31260124,1045,1045,1045,1045,0
|
||||
20250429,100200,31260124,1045,1045,1045,1045,0
|
||||
20250429,100100,31260124,1045,1045,1045,1045,0
|
||||
20250429,100000,31260124,1045,1045,1045,1045,0
|
||||
20250429,095900,31260124,1045,1045,1045,1045,1000
|
||||
20250429,095800,30215124,1045,1045,1045,1045,1945
|
||||
20250429,095700,28182599,1047,1048,1048,1047,106
|
||||
20250429,095600,28071606,1047,1047,1047,1047,0
|
||||
20250429,095500,28071606,1047,1047,1047,1047,0
|
||||
20250429,095400,28071606,1047,1047,1047,1047,2449
|
||||
20250429,095300,25507503,1045,1046,1046,1045,295
|
||||
20250429,095200,25199042,1046,1046,1046,1046,0
|
||||
20250429,095100,25199042,1046,1046,1046,1046,1
|
||||
20250429,095000,25197996,1046,1046,1046,1046,1
|
||||
20250429,094900,25196950,1047,1047,1047,1047,0
|
||||
20250429,094800,25196950,1047,1047,1047,1047,0
|
||||
20250429,094700,25196950,1047,1047,1047,1047,0
|
||||
20250429,094600,25196950,1047,1047,1047,1047,106
|
||||
20250429,094500,25085968,1047,1047,1047,1047,299
|
||||
20250429,094400,24772915,1047,1046,1047,1046,3
|
||||
20250429,094300,24769775,1046,1046,1046,1046,929
|
||||
20250429,094200,23798041,1045,1045,1045,1045,87
|
||||
20250429,094100,23707126,1046,1046,1046,1046,33
|
||||
20250429,094000,23672608,1046,1046,1046,1046,0
|
||||
20250429,093900,23672608,1046,1046,1046,1046,1
|
||||
20250429,093800,23671562,1046,1046,1046,1046,0
|
||||
20250429,093700,23671562,1046,1046,1046,1046,37
|
||||
20250429,093600,23632860,1046,1046,1046,1046,0
|
||||
20250429,093500,23632860,1046,1046,1046,1046,0
|
||||
20250429,093400,23632860,1046,1047,1047,1046,66
|
||||
20250429,093300,23563823,1047,1047,1047,1047,10
|
||||
20250429,093200,23553353,1047,1047,1047,1047,1
|
||||
20250429,093100,23552306,1047,1047,1047,1047,56
|
||||
20250429,093000,23493674,1049,1049,1049,1049,0
|
||||
20250429,092900,23493674,1049,1049,1049,1049,202
|
||||
20250429,092800,23281776,1044,1044,1044,1044,0
|
||||
20250429,092700,23281776,1044,1048,1050,1044,149
|
||||
20250429,092600,23126165,1048,1048,1048,1048,2
|
||||
20250429,092500,23124069,1044,1044,1044,1044,1616
|
||||
20250429,092400,21436965,1044,1044,1044,1044,4
|
||||
20250429,092300,21432789,1049,1048,1049,1048,4
|
||||
20250429,092200,21428595,1044,1044,1044,1044,0
|
||||
20250429,092100,21428595,1044,1044,1044,1044,2830
|
||||
20250429,092000,18474075,1044,1044,1044,1044,103
|
||||
20250429,091900,18366543,1045,1045,1045,1045,0
|
||||
20250429,091800,18366543,1045,1045,1045,1045,96
|
||||
20250429,091700,18266223,1045,1045,1045,1045,3
|
||||
20250429,091600,18263088,1045,1045,1045,1045,3
|
||||
20250429,091500,18259953,1045,1045,1045,1045,0
|
||||
20250429,091400,18259953,1045,1045,1045,1045,0
|
||||
20250429,091300,18259953,1045,1045,1045,1045,0
|
||||
20250429,091200,18259953,1045,1046,1046,1045,581
|
||||
20250429,091100,17652308,1046,1046,1046,1046,1729
|
||||
20250429,091000,15843774,1047,1047,1047,1047,192
|
||||
20250429,090900,15642750,1047,1042,1047,1042,110
|
||||
20250429,090800,15527630,1042,1042,1042,1042,500
|
||||
20250429,090700,15006630,1042,1044,1044,1042,6673
|
||||
20250429,090600,8050864,1042,1042,1042,1042,0
|
||||
20250429,090500,8050864,1042,1042,1042,1042,0
|
||||
20250429,090400,8050864,1042,1042,1042,1042,9
|
||||
20250429,090300,8041486,1049,1049,1049,1049,3
|
||||
20250429,090200,8038339,1042,1042,1042,1042,1300
|
||||
20250429,090100,6683739,1042,1042,1042,1042,1
|
||||
20250429,090000,6682697,1040,1044,1044,1040,6405
|
||||
|
Reference in New Issue
Block a user