Update 2025-04-29 2740 candle_min
This commit is contained in:
632
069410/min/candle-20250429.csv
Normal file
632
069410/min/candle-20250429.csv
Normal file
@@ -0,0 +1,632 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,193000,98601775,4210,4210,4210,4210,768
|
||||
20250429,192900,98601775,4210,4210,4210,4210,0
|
||||
20250429,192800,98601775,4210,4210,4210,4210,0
|
||||
20250429,192700,98601775,4210,4210,4210,4210,0
|
||||
20250429,192600,98601775,4210,4210,4210,4210,0
|
||||
20250429,192500,98601775,4210,4210,4210,4210,0
|
||||
20250429,192400,98601775,4210,4210,4210,4210,0
|
||||
20250429,192300,98601775,4210,4210,4210,4210,0
|
||||
20250429,192200,98601775,4210,4210,4210,4210,0
|
||||
20250429,192100,98601775,4210,4210,4210,4210,0
|
||||
20250429,192000,98601775,4210,4210,4210,4210,0
|
||||
20250429,191900,98601775,4210,4210,4210,4210,0
|
||||
20250429,191800,98601775,4210,4210,4210,4210,0
|
||||
20250429,191700,98601775,4210,4210,4210,4210,0
|
||||
20250429,191600,98601775,4210,4210,4210,4210,0
|
||||
20250429,191500,98601775,4210,4210,4210,4210,0
|
||||
20250429,191400,98601775,4210,4210,4210,4210,0
|
||||
20250429,191300,98601775,4210,4210,4210,4210,0
|
||||
20250429,191200,98601775,4210,4210,4210,4210,0
|
||||
20250429,191100,98601775,4210,4210,4210,4210,0
|
||||
20250429,191000,98601775,4210,4210,4210,4210,0
|
||||
20250429,190900,98601775,4210,4210,4210,4210,0
|
||||
20250429,190800,98601775,4210,4210,4210,4210,0
|
||||
20250429,190700,98601775,4210,4210,4210,4210,0
|
||||
20250429,190600,98601775,4210,4210,4210,4210,0
|
||||
20250429,190500,98601775,4210,4210,4210,4210,0
|
||||
20250429,190400,98601775,4210,4210,4210,4210,0
|
||||
20250429,190300,98601775,4210,4210,4210,4210,0
|
||||
20250429,190200,98601775,4210,4210,4210,4210,0
|
||||
20250429,190100,98601775,4210,4210,4210,4210,0
|
||||
20250429,190000,98601775,4210,4210,4210,4210,768
|
||||
20250429,185900,98601775,4210,4210,4210,4210,0
|
||||
20250429,185800,98601775,4210,4210,4210,4210,0
|
||||
20250429,185700,98601775,4210,4210,4210,4210,0
|
||||
20250429,185600,98601775,4210,4210,4210,4210,0
|
||||
20250429,185500,98601775,4210,4210,4210,4210,0
|
||||
20250429,185400,98601775,4210,4210,4210,4210,0
|
||||
20250429,185300,98601775,4210,4210,4210,4210,0
|
||||
20250429,185200,98601775,4210,4210,4210,4210,0
|
||||
20250429,185100,98601775,4210,4210,4210,4210,0
|
||||
20250429,185000,98601775,4210,4210,4210,4210,0
|
||||
20250429,184900,98601775,4210,4210,4210,4210,0
|
||||
20250429,184800,98601775,4210,4210,4210,4210,0
|
||||
20250429,184700,98601775,4210,4210,4210,4210,0
|
||||
20250429,184600,98601775,4210,4210,4210,4210,0
|
||||
20250429,184500,98601775,4210,4210,4210,4210,0
|
||||
20250429,184400,98601775,4210,4210,4210,4210,0
|
||||
20250429,184300,98601775,4210,4210,4210,4210,0
|
||||
20250429,184200,98601775,4210,4210,4210,4210,0
|
||||
20250429,184100,98601775,4210,4210,4210,4210,0
|
||||
20250429,184000,98601775,4210,4210,4210,4210,0
|
||||
20250429,183900,98601775,4210,4210,4210,4210,0
|
||||
20250429,183800,98601775,4210,4210,4210,4210,0
|
||||
20250429,183700,98601775,4210,4210,4210,4210,0
|
||||
20250429,183600,98601775,4210,4210,4210,4210,0
|
||||
20250429,183500,98601775,4210,4210,4210,4210,0
|
||||
20250429,183400,98601775,4210,4210,4210,4210,0
|
||||
20250429,183300,98601775,4210,4210,4210,4210,0
|
||||
20250429,183200,98601775,4210,4210,4210,4210,0
|
||||
20250429,183100,98601775,4210,4210,4210,4210,0
|
||||
20250429,183000,98601775,4210,4210,4210,4210,768
|
||||
20250429,182900,98601775,4210,4210,4210,4210,0
|
||||
20250429,182800,98601775,4210,4210,4210,4210,0
|
||||
20250429,182700,98601775,4210,4210,4210,4210,0
|
||||
20250429,182600,98601775,4210,4210,4210,4210,0
|
||||
20250429,182500,98601775,4210,4210,4210,4210,0
|
||||
20250429,182400,98601775,4210,4210,4210,4210,0
|
||||
20250429,182300,98601775,4210,4210,4210,4210,0
|
||||
20250429,182200,98601775,4210,4210,4210,4210,0
|
||||
20250429,182100,98601775,4210,4210,4210,4210,0
|
||||
20250429,182000,98601775,4210,4210,4210,4210,0
|
||||
20250429,181900,98601775,4210,4210,4210,4210,0
|
||||
20250429,181800,98601775,4210,4210,4210,4210,0
|
||||
20250429,181700,98601775,4210,4210,4210,4210,0
|
||||
20250429,181600,98601775,4210,4210,4210,4210,0
|
||||
20250429,181500,98601775,4210,4210,4210,4210,0
|
||||
20250429,181400,98601775,4210,4210,4210,4210,0
|
||||
20250429,181300,98601775,4210,4210,4210,4210,0
|
||||
20250429,181200,98601775,4210,4210,4210,4210,0
|
||||
20250429,181100,98601775,4210,4210,4210,4210,0
|
||||
20250429,181000,98601775,4210,4210,4210,4210,0
|
||||
20250429,180900,98601775,4210,4210,4210,4210,0
|
||||
20250429,180800,98601775,4210,4210,4210,4210,0
|
||||
20250429,180700,98601775,4210,4210,4210,4210,0
|
||||
20250429,180600,98601775,4210,4210,4210,4210,0
|
||||
20250429,180500,98601775,4210,4210,4210,4210,0
|
||||
20250429,180400,98601775,4210,4210,4210,4210,0
|
||||
20250429,180300,98601775,4210,4210,4210,4210,0
|
||||
20250429,180200,98601775,4210,4210,4210,4210,0
|
||||
20250429,180100,98601775,4210,4210,4210,4210,0
|
||||
20250429,180000,98601775,4210,4210,4210,4210,768
|
||||
20250429,175900,98601775,4210,4210,4210,4210,0
|
||||
20250429,175800,98601775,4210,4210,4210,4210,0
|
||||
20250429,175700,98601775,4210,4210,4210,4210,0
|
||||
20250429,175600,98601775,4210,4210,4210,4210,0
|
||||
20250429,175500,98601775,4210,4210,4210,4210,0
|
||||
20250429,175400,98601775,4210,4210,4210,4210,0
|
||||
20250429,175300,98601775,4210,4210,4210,4210,0
|
||||
20250429,175200,98601775,4210,4210,4210,4210,0
|
||||
20250429,175100,98601775,4210,4210,4210,4210,0
|
||||
20250429,175000,98601775,4210,4210,4210,4210,0
|
||||
20250429,174900,98601775,4210,4210,4210,4210,0
|
||||
20250429,174800,98601775,4210,4210,4210,4210,0
|
||||
20250429,174700,98601775,4210,4210,4210,4210,0
|
||||
20250429,174600,98601775,4210,4210,4210,4210,0
|
||||
20250429,174500,98601775,4210,4210,4210,4210,0
|
||||
20250429,174400,98601775,4210,4210,4210,4210,0
|
||||
20250429,174300,98601775,4210,4210,4210,4210,0
|
||||
20250429,174200,98601775,4210,4210,4210,4210,0
|
||||
20250429,174100,98601775,4210,4210,4210,4210,0
|
||||
20250429,174000,98601775,4210,4210,4210,4210,0
|
||||
20250429,173900,98601775,4210,4210,4210,4210,0
|
||||
20250429,173800,98601775,4210,4210,4210,4210,0
|
||||
20250429,173700,98601775,4210,4210,4210,4210,0
|
||||
20250429,173600,98601775,4210,4210,4210,4210,0
|
||||
20250429,173500,98601775,4210,4210,4210,4210,0
|
||||
20250429,173400,98601775,4210,4210,4210,4210,0
|
||||
20250429,173300,98601775,4210,4210,4210,4210,0
|
||||
20250429,173200,98601775,4210,4210,4210,4210,0
|
||||
20250429,173100,98601775,4210,4210,4210,4210,0
|
||||
20250429,173000,98601775,4210,4210,4210,4210,768
|
||||
20250429,172900,98601775,4210,4210,4210,4210,0
|
||||
20250429,172800,98601775,4210,4210,4210,4210,0
|
||||
20250429,172700,98601775,4210,4210,4210,4210,0
|
||||
20250429,172600,98601775,4210,4210,4210,4210,0
|
||||
20250429,172500,98601775,4210,4210,4210,4210,0
|
||||
20250429,172400,98601775,4210,4210,4210,4210,0
|
||||
20250429,172300,98601775,4210,4210,4210,4210,0
|
||||
20250429,172200,98601775,4210,4210,4210,4210,0
|
||||
20250429,172100,98601775,4210,4210,4210,4210,0
|
||||
20250429,172000,98601775,4210,4210,4210,4210,0
|
||||
20250429,171900,98601775,4210,4210,4210,4210,0
|
||||
20250429,171800,98601775,4210,4210,4210,4210,0
|
||||
20250429,171700,98601775,4210,4210,4210,4210,0
|
||||
20250429,171600,98601775,4210,4210,4210,4210,0
|
||||
20250429,171500,98601775,4210,4210,4210,4210,0
|
||||
20250429,171400,98601775,4210,4210,4210,4210,0
|
||||
20250429,171300,98601775,4210,4210,4210,4210,0
|
||||
20250429,171200,98601775,4210,4210,4210,4210,0
|
||||
20250429,171100,98601775,4210,4210,4210,4210,0
|
||||
20250429,171000,98601775,4210,4210,4210,4210,0
|
||||
20250429,170900,98601775,4210,4210,4210,4210,0
|
||||
20250429,170800,98601775,4210,4210,4210,4210,0
|
||||
20250429,170700,98601775,4210,4210,4210,4210,0
|
||||
20250429,170600,98601775,4210,4210,4210,4210,0
|
||||
20250429,170500,98601775,4210,4210,4210,4210,0
|
||||
20250429,170400,98601775,4210,4210,4210,4210,0
|
||||
20250429,170300,98601775,4210,4210,4210,4210,0
|
||||
20250429,170200,98601775,4210,4210,4210,4210,0
|
||||
20250429,170100,98601775,4210,4210,4210,4210,0
|
||||
20250429,170000,98601775,4210,4210,4210,4210,768
|
||||
20250429,165900,98601775,4210,4210,4210,4210,0
|
||||
20250429,165800,98601775,4210,4210,4210,4210,0
|
||||
20250429,165700,98601775,4210,4210,4210,4210,0
|
||||
20250429,165600,98601775,4210,4210,4210,4210,0
|
||||
20250429,165500,98601775,4210,4210,4210,4210,0
|
||||
20250429,165400,98601775,4210,4210,4210,4210,0
|
||||
20250429,165300,98601775,4210,4210,4210,4210,0
|
||||
20250429,165200,98601775,4210,4210,4210,4210,0
|
||||
20250429,165100,98601775,4210,4210,4210,4210,0
|
||||
20250429,165000,98601775,4210,4210,4210,4210,0
|
||||
20250429,164900,98601775,4210,4210,4210,4210,0
|
||||
20250429,164800,98601775,4210,4210,4210,4210,0
|
||||
20250429,164700,98601775,4210,4210,4210,4210,0
|
||||
20250429,164600,98601775,4210,4210,4210,4210,0
|
||||
20250429,164500,98601775,4210,4210,4210,4210,0
|
||||
20250429,164400,98601775,4210,4210,4210,4210,0
|
||||
20250429,164300,98601775,4210,4210,4210,4210,0
|
||||
20250429,164200,98601775,4210,4210,4210,4210,0
|
||||
20250429,164100,98601775,4210,4210,4210,4210,0
|
||||
20250429,164000,98601775,4210,4210,4210,4210,0
|
||||
20250429,163900,98601775,4210,4210,4210,4210,0
|
||||
20250429,163800,98601775,4210,4210,4210,4210,0
|
||||
20250429,163700,98601775,4210,4210,4210,4210,0
|
||||
20250429,163600,98601775,4210,4210,4210,4210,0
|
||||
20250429,163500,98601775,4210,4210,4210,4210,0
|
||||
20250429,163400,98601775,4210,4210,4210,4210,0
|
||||
20250429,163300,98601775,4210,4210,4210,4210,0
|
||||
20250429,163200,98601775,4210,4210,4210,4210,0
|
||||
20250429,163100,98601775,4210,4210,4210,4210,0
|
||||
20250429,163000,98601775,4210,4210,4210,4210,768
|
||||
20250429,162900,98601775,4210,4210,4210,4210,0
|
||||
20250429,162800,98601775,4210,4210,4210,4210,0
|
||||
20250429,162700,98601775,4210,4210,4210,4210,0
|
||||
20250429,162600,98601775,4210,4210,4210,4210,0
|
||||
20250429,162500,98601775,4210,4210,4210,4210,0
|
||||
20250429,162400,98601775,4210,4210,4210,4210,0
|
||||
20250429,162300,98601775,4210,4210,4210,4210,0
|
||||
20250429,162200,98601775,4210,4210,4210,4210,0
|
||||
20250429,162100,98601775,4210,4210,4210,4210,0
|
||||
20250429,162000,98601775,4210,4210,4210,4210,0
|
||||
20250429,161900,98601775,4210,4210,4210,4210,0
|
||||
20250429,161800,98601775,4210,4210,4210,4210,0
|
||||
20250429,161700,98601775,4210,4210,4210,4210,0
|
||||
20250429,161600,98601775,4210,4210,4210,4210,0
|
||||
20250429,161500,98601775,4210,4210,4210,4210,0
|
||||
20250429,161400,98601775,4210,4210,4210,4210,0
|
||||
20250429,161300,98601775,4210,4210,4210,4210,0
|
||||
20250429,161200,98601775,4210,4210,4210,4210,0
|
||||
20250429,161100,98601775,4210,4210,4210,4210,0
|
||||
20250429,161000,98601775,4210,4210,4210,4210,0
|
||||
20250429,160900,98601775,4210,4210,4210,4210,0
|
||||
20250429,160800,98601775,4210,4210,4210,4210,0
|
||||
20250429,160700,98601775,4210,4210,4210,4210,0
|
||||
20250429,160600,98601775,4210,4210,4210,4210,0
|
||||
20250429,160500,98601775,4210,4210,4210,4210,0
|
||||
20250429,160400,98601775,4210,4210,4210,4210,0
|
||||
20250429,160300,98601775,4210,4210,4210,4210,0
|
||||
20250429,160200,98601775,4210,4210,4210,4210,0
|
||||
20250429,160100,98601775,4210,4210,4210,4210,0
|
||||
20250429,160000,98601775,4210,4210,4210,4210,768
|
||||
20250429,155900,98601775,4210,4210,4210,4210,0
|
||||
20250429,155800,98601775,4210,4210,4210,4210,0
|
||||
20250429,155700,98601775,4210,4210,4210,4210,0
|
||||
20250429,155600,98601775,4210,4210,4210,4210,0
|
||||
20250429,155500,98601775,4210,4210,4210,4210,0
|
||||
20250429,155400,98601775,4210,4210,4210,4210,0
|
||||
20250429,155300,98601775,4210,4210,4210,4210,0
|
||||
20250429,155200,98601775,4210,4210,4210,4210,0
|
||||
20250429,155100,98601775,4210,4210,4210,4210,0
|
||||
20250429,155000,98601775,4210,4210,4210,4210,0
|
||||
20250429,154900,98601775,4210,4210,4210,4210,0
|
||||
20250429,154800,98601775,4210,4210,4210,4210,0
|
||||
20250429,154700,98601775,4210,4210,4210,4210,0
|
||||
20250429,154600,98601775,4210,4210,4210,4210,0
|
||||
20250429,154500,98601775,4210,4210,4210,4210,0
|
||||
20250429,154400,98601775,4210,4210,4210,4210,0
|
||||
20250429,154300,98601775,4210,4210,4210,4210,0
|
||||
20250429,154200,98601775,4210,4210,4210,4210,0
|
||||
20250429,154100,98601775,4210,4210,4210,4210,0
|
||||
20250429,154000,98601775,4210,4210,4210,4210,0
|
||||
20250429,153900,98601775,4210,4210,4210,4210,0
|
||||
20250429,153800,98601775,4210,4210,4210,4210,0
|
||||
20250429,153700,98601775,4210,4210,4210,4210,0
|
||||
20250429,153600,98601775,4210,4210,4210,4210,0
|
||||
20250429,153500,98601775,4210,4210,4210,4210,0
|
||||
20250429,153400,98601775,4210,4210,4210,4210,0
|
||||
20250429,153300,98601775,4210,4210,4210,4210,0
|
||||
20250429,153200,98601775,4210,4210,4210,4210,0
|
||||
20250429,153100,98601775,4210,4210,4210,4210,0
|
||||
20250429,153000,98601775,4210,4210,4210,4210,1536
|
||||
20250429,152900,95368495,4215,4215,4215,4215,0
|
||||
20250429,152800,95368495,4215,4215,4215,4215,0
|
||||
20250429,152700,95368495,4215,4215,4215,4215,0
|
||||
20250429,152600,95368495,4215,4215,4215,4215,0
|
||||
20250429,152500,95368495,4215,4215,4215,4215,0
|
||||
20250429,152400,95368495,4215,4215,4215,4215,0
|
||||
20250429,152300,95368495,4215,4215,4215,4215,0
|
||||
20250429,152200,95368495,4215,4215,4215,4215,0
|
||||
20250429,152100,95368495,4215,4215,4215,4215,0
|
||||
20250429,152000,95368495,4215,4215,4215,4215,0
|
||||
20250429,151900,95368495,4215,4225,4225,4215,666
|
||||
20250429,151800,92559155,4225,4225,4225,4225,0
|
||||
20250429,151700,92559155,4225,4225,4225,4225,14
|
||||
20250429,151600,92500005,4230,4225,4230,4225,28
|
||||
20250429,151500,92381655,4225,4225,4225,4225,0
|
||||
20250429,151400,92381655,4225,4225,4225,4225,0
|
||||
20250429,151300,92381655,4225,4230,4230,4225,92
|
||||
20250429,151200,91992505,4235,4235,4235,4235,1
|
||||
20250429,151100,91988270,4230,4230,4230,4230,0
|
||||
20250429,151000,91988270,4230,4230,4230,4230,31
|
||||
20250429,150900,91857140,4230,4230,4230,4230,0
|
||||
20250429,150800,91857140,4230,4235,4235,4230,185
|
||||
20250429,150700,91074560,4235,4235,4235,4235,0
|
||||
20250429,150600,91074560,4235,4235,4235,4235,0
|
||||
20250429,150500,91074560,4235,4235,4235,4235,0
|
||||
20250429,150400,91074560,4235,4235,4235,4235,1
|
||||
20250429,150300,91070325,4235,4235,4235,4235,0
|
||||
20250429,150200,91070325,4235,4235,4235,4235,0
|
||||
20250429,150100,91070325,4235,4235,4235,4235,15
|
||||
20250429,150000,91006800,4235,4230,4235,4230,50
|
||||
20250429,145900,90795105,4240,4240,4240,4240,0
|
||||
20250429,145800,90795105,4240,4240,4240,4240,0
|
||||
20250429,145700,90795105,4240,4240,4240,4240,0
|
||||
20250429,145600,90795105,4240,4230,4240,4230,163
|
||||
20250429,145500,90105035,4240,4240,4240,4240,1
|
||||
20250429,145400,90100795,4230,4230,4230,4230,0
|
||||
20250429,145300,90100795,4230,4230,4230,4230,300
|
||||
20250429,145200,88831795,4230,4230,4230,4230,0
|
||||
20250429,145100,88831795,4230,4230,4230,4230,0
|
||||
20250429,145000,88831795,4230,4230,4230,4230,29
|
||||
20250429,144900,88709125,4230,4230,4230,4230,0
|
||||
20250429,144800,88709125,4230,4230,4230,4230,0
|
||||
20250429,144700,88709125,4230,4230,4230,4230,221
|
||||
20250429,144600,87774295,4240,4240,4240,4240,0
|
||||
20250429,144500,87774295,4240,4240,4240,4240,0
|
||||
20250429,144400,87774295,4240,4240,4240,4240,0
|
||||
20250429,144300,87774295,4240,4240,4240,4240,0
|
||||
20250429,144200,87774295,4240,4240,4240,4240,0
|
||||
20250429,144100,87774295,4240,4240,4240,4240,0
|
||||
20250429,144000,87774295,4240,4240,4240,4240,11
|
||||
20250429,143900,87727655,4240,4240,4240,4240,0
|
||||
20250429,143800,87727655,4240,4240,4240,4240,0
|
||||
20250429,143700,87727655,4240,4240,4240,4240,0
|
||||
20250429,143600,87727655,4240,4240,4240,4240,0
|
||||
20250429,143500,87727655,4240,4240,4240,4240,0
|
||||
20250429,143400,87727655,4240,4240,4240,4240,0
|
||||
20250429,143300,87727655,4240,4240,4240,4240,0
|
||||
20250429,143200,87727655,4240,4225,4240,4225,2
|
||||
20250429,143100,87719190,4225,4225,4225,4225,22
|
||||
20250429,143000,87626240,4245,4245,4245,4245,0
|
||||
20250429,142900,87626240,4245,4225,4245,4225,293
|
||||
20250429,142800,86388295,4220,4250,4250,4220,400
|
||||
20250429,142700,84700090,4260,4260,4260,4260,0
|
||||
20250429,142600,84700090,4260,4260,4260,4260,1
|
||||
20250429,142500,84695830,4250,4250,4250,4250,0
|
||||
20250429,142400,84695830,4250,4250,4250,4250,2
|
||||
20250429,142300,84687330,4270,4270,4270,4270,0
|
||||
20250429,142200,84687330,4270,4270,4270,4270,0
|
||||
20250429,142100,84687330,4270,4265,4270,4265,10
|
||||
20250429,142000,84644650,4280,4280,4280,4280,0
|
||||
20250429,141900,84644650,4280,4280,4280,4280,50
|
||||
20250429,141800,84430650,4285,4285,4285,4285,0
|
||||
20250429,141700,84430650,4285,4275,4285,4275,292
|
||||
20250429,141600,83179830,4275,4275,4275,4275,10
|
||||
20250429,141500,83137080,4280,4280,4280,4280,0
|
||||
20250429,141400,83137080,4280,4280,4280,4280,0
|
||||
20250429,141300,83137080,4280,4260,4285,4260,400
|
||||
20250429,141200,81426930,4250,4250,4250,4250,0
|
||||
20250429,141100,81426930,4250,4250,4250,4250,0
|
||||
20250429,141000,81426930,4250,4250,4250,4250,0
|
||||
20250429,140900,81426930,4250,4250,4250,4250,280
|
||||
20250429,140800,80236930,4245,4245,4245,4245,0
|
||||
20250429,140700,80236930,4245,4245,4245,4245,0
|
||||
20250429,140600,80236930,4245,4245,4245,4245,0
|
||||
20250429,140500,80236930,4245,4245,4245,4245,0
|
||||
20250429,140400,80236930,4245,4245,4245,4245,0
|
||||
20250429,140300,80236930,4245,4245,4245,4245,0
|
||||
20250429,140200,80236930,4245,4245,4245,4245,40
|
||||
20250429,140100,80067130,4245,4245,4245,4245,0
|
||||
20250429,140000,80067130,4245,4220,4245,4220,5
|
||||
20250429,135900,80046005,4220,4220,4220,4220,1
|
||||
20250429,135800,80041785,4245,4245,4245,4245,0
|
||||
20250429,135700,80041785,4245,4245,4245,4245,0
|
||||
20250429,135600,80041785,4245,4245,4245,4245,0
|
||||
20250429,135500,80041785,4245,4220,4245,4220,2
|
||||
20250429,135400,80033320,4220,4220,4220,4220,152
|
||||
20250429,135300,79391880,4240,4240,4240,4240,39
|
||||
20250429,135200,79226520,4220,4220,4220,4220,0
|
||||
20250429,135100,79226520,4220,4220,4220,4220,6
|
||||
20250429,135000,79201200,4240,4235,4240,4235,247
|
||||
20250429,134900,78154360,4230,4230,4230,4230,48
|
||||
20250429,134800,77951320,4230,4230,4230,4230,0
|
||||
20250429,134700,77951320,4230,4230,4230,4230,0
|
||||
20250429,134600,77951320,4230,4230,4230,4230,0
|
||||
20250429,134500,77951320,4230,4230,4230,4230,0
|
||||
20250429,134400,77951320,4230,4230,4230,4230,0
|
||||
20250429,134300,77951320,4230,4230,4230,4230,1
|
||||
20250429,134200,77947090,4220,4220,4220,4220,0
|
||||
20250429,134100,77947090,4220,4220,4220,4220,0
|
||||
20250429,134000,77947090,4220,4220,4220,4220,0
|
||||
20250429,133900,77947090,4220,4225,4225,4220,23
|
||||
20250429,133800,77849940,4225,4225,4225,4225,0
|
||||
20250429,133700,77849940,4225,4225,4225,4225,0
|
||||
20250429,133600,77849940,4225,4225,4225,4225,0
|
||||
20250429,133500,77849940,4225,4225,4225,4225,0
|
||||
20250429,133400,77849940,4225,4225,4225,4225,11
|
||||
20250429,133300,77803465,4215,4215,4215,4215,67
|
||||
20250429,133200,77521060,4215,4225,4225,4215,755
|
||||
20250429,133100,74337465,4230,4230,4230,4230,1
|
||||
20250429,133000,74333235,4225,4225,4225,4225,0
|
||||
20250429,132900,74333235,4225,4225,4225,4225,0
|
||||
20250429,132800,74333235,4225,4225,4225,4225,0
|
||||
20250429,132700,74333235,4225,4225,4225,4225,0
|
||||
20250429,132600,74333235,4225,4225,4225,4225,1
|
||||
20250429,132500,74329010,4235,4235,4235,4235,0
|
||||
20250429,132400,74329010,4235,4235,4235,4235,0
|
||||
20250429,132300,74329010,4235,4235,4235,4235,0
|
||||
20250429,132200,74329010,4235,4235,4235,4235,0
|
||||
20250429,132100,74329010,4235,4235,4235,4235,62
|
||||
20250429,132000,74066440,4250,4250,4250,4250,0
|
||||
20250429,131900,74066440,4250,4250,4250,4250,0
|
||||
20250429,131800,74066440,4250,4250,4250,4250,0
|
||||
20250429,131700,74066440,4250,4250,4250,4250,0
|
||||
20250429,131600,74066440,4250,4250,4250,4250,1
|
||||
20250429,131500,74062190,4240,4240,4240,4240,0
|
||||
20250429,131400,74062190,4240,4240,4240,4240,0
|
||||
20250429,131300,74062190,4240,4240,4240,4240,77
|
||||
20250429,131200,73735710,4235,4235,4235,4235,0
|
||||
20250429,131100,73735710,4235,4235,4235,4235,0
|
||||
20250429,131000,73735710,4235,4235,4235,4235,75
|
||||
20250429,130900,73418085,4235,4235,4235,4235,0
|
||||
20250429,130800,73418085,4235,4235,4235,4235,0
|
||||
20250429,130700,73418085,4235,4235,4235,4235,0
|
||||
20250429,130600,73418085,4235,4235,4235,4235,0
|
||||
20250429,130500,73418085,4235,4235,4235,4235,0
|
||||
20250429,130400,73418085,4235,4235,4235,4235,0
|
||||
20250429,130300,73418085,4235,4235,4235,4235,0
|
||||
20250429,130200,73418085,4235,4235,4235,4235,0
|
||||
20250429,130100,73418085,4235,4235,4235,4235,0
|
||||
20250429,130000,73418085,4235,4235,4235,4235,0
|
||||
20250429,125900,73418085,4235,4235,4235,4235,0
|
||||
20250429,125800,73418085,4235,4235,4235,4235,0
|
||||
20250429,125700,73418085,4235,4235,4235,4235,0
|
||||
20250429,125600,73418085,4235,4235,4235,4235,0
|
||||
20250429,125500,73418085,4235,4235,4235,4235,0
|
||||
20250429,125400,73418085,4235,4235,4235,4235,0
|
||||
20250429,125300,73418085,4235,4235,4235,4235,0
|
||||
20250429,125200,73418085,4235,4235,4235,4235,0
|
||||
20250429,125100,73418085,4235,4235,4235,4235,0
|
||||
20250429,125000,73418085,4235,4235,4235,4235,0
|
||||
20250429,124900,73418085,4235,4215,4235,4215,5
|
||||
20250429,124800,73396990,4235,4235,4235,4235,0
|
||||
20250429,124700,73396990,4235,4235,4235,4235,0
|
||||
20250429,124600,73396990,4235,4235,4235,4235,0
|
||||
20250429,124500,73396990,4235,4235,4235,4235,0
|
||||
20250429,124400,73396990,4235,4235,4235,4235,0
|
||||
20250429,124300,73396990,4235,4235,4235,4235,0
|
||||
20250429,124200,73396990,4235,4230,4235,4230,2
|
||||
20250429,124100,73388525,4220,4220,4220,4220,0
|
||||
20250429,124000,73388525,4220,4220,4220,4220,0
|
||||
20250429,123900,73388525,4220,4220,4220,4220,0
|
||||
20250429,123800,73388525,4220,4220,4220,4220,50
|
||||
20250429,123700,73177525,4240,4240,4240,4240,0
|
||||
20250429,123600,73177525,4240,4240,4240,4240,0
|
||||
20250429,123500,73177525,4240,4240,4240,4240,0
|
||||
20250429,123400,73177525,4240,4240,4240,4240,0
|
||||
20250429,123300,73177525,4240,4240,4240,4240,0
|
||||
20250429,123200,73177525,4240,4240,4240,4240,0
|
||||
20250429,123100,73177525,4240,4240,4240,4240,17
|
||||
20250429,123000,73105445,4240,4240,4240,4240,1
|
||||
20250429,122900,73101205,4260,4260,4260,4260,0
|
||||
20250429,122800,73101205,4260,4260,4260,4260,0
|
||||
20250429,122700,73101205,4260,4260,4260,4260,0
|
||||
20250429,122600,73101205,4260,4260,4260,4260,0
|
||||
20250429,122500,73101205,4260,4260,4260,4260,0
|
||||
20250429,122400,73101205,4260,4260,4260,4260,0
|
||||
20250429,122300,73101205,4260,4260,4260,4260,0
|
||||
20250429,122200,73101205,4260,4260,4260,4260,0
|
||||
20250429,122100,73101205,4260,4260,4260,4260,0
|
||||
20250429,122000,73101205,4260,4260,4260,4260,0
|
||||
20250429,121900,73101205,4260,4260,4260,4260,0
|
||||
20250429,121800,73101205,4260,4260,4260,4260,0
|
||||
20250429,121700,73101205,4260,4260,4260,4260,0
|
||||
20250429,121600,73101205,4260,4260,4260,4260,0
|
||||
20250429,121500,73101205,4260,4260,4260,4260,0
|
||||
20250429,121400,73101205,4260,4260,4260,4260,0
|
||||
20250429,121300,73101205,4260,4260,4260,4260,0
|
||||
20250429,121200,73101205,4260,4260,4260,4260,0
|
||||
20250429,121100,73101205,4260,4260,4260,4260,0
|
||||
20250429,121000,73101205,4260,4260,4260,4260,0
|
||||
20250429,120900,73101205,4260,4260,4260,4260,0
|
||||
20250429,120800,73101205,4260,4260,4260,4260,0
|
||||
20250429,120700,73101205,4260,4260,4260,4260,0
|
||||
20250429,120600,73101205,4260,4260,4260,4260,11
|
||||
20250429,120500,73054345,4260,4210,4260,4210,246
|
||||
20250429,120400,72011315,4205,4205,4205,4205,0
|
||||
20250429,120300,72011315,4205,4205,4205,4205,0
|
||||
20250429,120200,72011315,4205,4205,4205,4205,0
|
||||
20250429,120100,72011315,4205,4225,4225,4205,1043
|
||||
20250429,120000,67617835,4225,4225,4225,4225,0
|
||||
20250429,115900,67617835,4225,4225,4225,4225,1
|
||||
20250429,115800,67613610,4255,4255,4255,4255,0
|
||||
20250429,115700,67613610,4255,4255,4255,4255,0
|
||||
20250429,115600,67613610,4255,4255,4255,4255,0
|
||||
20250429,115500,67613610,4255,4255,4255,4255,0
|
||||
20250429,115400,67613610,4255,4255,4255,4255,0
|
||||
20250429,115300,67613610,4255,4245,4255,4245,1043
|
||||
20250429,115200,63182185,4220,4220,4220,4220,0
|
||||
20250429,115100,63182185,4220,4220,4220,4220,0
|
||||
20250429,115000,63182185,4220,4220,4220,4220,0
|
||||
20250429,114900,63182185,4220,4220,4220,4220,0
|
||||
20250429,114800,63182185,4220,4220,4220,4220,0
|
||||
20250429,114700,63182185,4220,4225,4225,4220,394
|
||||
20250429,114600,61519360,4245,4245,4245,4245,0
|
||||
20250429,114500,61519360,4245,4245,4245,4245,0
|
||||
20250429,114400,61519360,4245,4240,4245,4240,11
|
||||
20250429,114300,61472690,4245,4240,4245,4240,50
|
||||
20250429,114200,61260465,4245,4245,4245,4245,0
|
||||
20250429,114100,61260465,4245,4245,4245,4245,0
|
||||
20250429,114000,61260465,4245,4245,4245,4245,0
|
||||
20250429,113900,61260465,4245,4245,4245,4245,0
|
||||
20250429,113800,61260465,4245,4245,4245,4245,0
|
||||
20250429,113700,61260465,4245,4245,4245,4245,0
|
||||
20250429,113600,61260465,4245,4245,4245,4245,0
|
||||
20250429,113500,61260465,4245,4245,4245,4245,0
|
||||
20250429,113400,61260465,4245,4245,4245,4245,0
|
||||
20250429,113300,61260465,4245,4245,4245,4245,0
|
||||
20250429,113200,61260465,4245,4245,4245,4245,0
|
||||
20250429,113100,61260465,4245,4245,4245,4245,0
|
||||
20250429,113000,61260465,4245,4245,4245,4245,0
|
||||
20250429,112900,61260465,4245,4245,4245,4245,0
|
||||
20250429,112800,61260465,4245,4245,4245,4245,0
|
||||
20250429,112700,61260465,4245,4245,4245,4245,0
|
||||
20250429,112600,61260465,4245,4245,4245,4245,1
|
||||
20250429,112500,61256220,4250,4250,4250,4250,0
|
||||
20250429,112400,61256220,4250,4250,4250,4250,0
|
||||
20250429,112300,61256220,4250,4250,4250,4250,0
|
||||
20250429,112200,61256220,4250,4250,4250,4250,11
|
||||
20250429,112100,61209470,4255,4255,4255,4255,0
|
||||
20250429,112000,61209470,4255,4255,4255,4255,0
|
||||
20250429,111900,61209470,4255,4255,4255,4255,0
|
||||
20250429,111800,61209470,4255,4255,4255,4255,0
|
||||
20250429,111700,61209470,4255,4255,4255,4255,0
|
||||
20250429,111600,61209470,4255,4230,4255,4230,175
|
||||
20250429,111500,60468165,4230,4230,4230,4230,0
|
||||
20250429,111400,60468165,4230,4230,4230,4230,0
|
||||
20250429,111300,60468165,4230,4230,4230,4230,0
|
||||
20250429,111200,60468165,4230,4210,4230,4210,2
|
||||
20250429,111100,60459725,4215,4215,4230,4215,103
|
||||
20250429,111000,60025550,4210,4225,4225,4210,203
|
||||
20250429,110900,59170375,4210,4210,4210,4210,4
|
||||
20250429,110800,59153535,4225,4225,4225,4225,0
|
||||
20250429,110700,59153535,4225,4225,4225,4225,0
|
||||
20250429,110600,59153535,4225,4225,4225,4225,130
|
||||
20250429,110500,58604285,4225,4225,4225,4225,0
|
||||
20250429,110400,58604285,4225,4210,4225,4210,2
|
||||
20250429,110300,58595850,4210,4210,4225,4210,16
|
||||
20250429,110200,58528475,4210,4210,4210,4210,206
|
||||
20250429,110100,57661215,4225,4225,4225,4225,0
|
||||
20250429,110000,57661215,4225,4225,4225,4225,11
|
||||
20250429,105900,57614740,4225,4225,4225,4225,0
|
||||
20250429,105800,57614740,4225,4225,4225,4225,0
|
||||
20250429,105700,57614740,4225,4225,4225,4225,1
|
||||
20250429,105600,57610515,4210,4210,4210,4210,0
|
||||
20250429,105500,57610515,4210,4210,4210,4210,1
|
||||
20250429,105400,57606305,4210,4210,4210,4210,0
|
||||
20250429,105300,57606305,4210,4210,4210,4210,200
|
||||
20250429,105200,56764305,4210,4210,4210,4210,0
|
||||
20250429,105100,56764305,4210,4210,4210,4210,0
|
||||
20250429,105000,56764305,4210,4210,4210,4210,0
|
||||
20250429,104900,56764305,4210,4210,4210,4210,0
|
||||
20250429,104800,56764305,4210,4210,4210,4210,20
|
||||
20250429,104700,56680105,4210,4210,4210,4210,0
|
||||
20250429,104600,56680105,4210,4210,4210,4210,0
|
||||
20250429,104500,56680105,4210,4210,4210,4210,174
|
||||
20250429,104400,55947565,4210,4210,4210,4210,200
|
||||
20250429,104300,55105565,4235,4235,4235,4235,0
|
||||
20250429,104200,55105565,4235,4235,4235,4235,7
|
||||
20250429,104100,55075920,4235,4235,4235,4235,0
|
||||
20250429,104000,55075920,4235,4235,4235,4235,0
|
||||
20250429,103900,55075920,4235,4235,4235,4235,0
|
||||
20250429,103800,55075920,4235,4235,4235,4235,11
|
||||
20250429,103700,55029335,4235,4235,4235,4235,0
|
||||
20250429,103600,55029335,4235,4235,4235,4235,0
|
||||
20250429,103500,55029335,4235,4235,4235,4235,0
|
||||
20250429,103400,55029335,4235,4235,4235,4235,1
|
||||
20250429,103300,55025100,4210,4210,4210,4210,0
|
||||
20250429,103200,55025100,4210,4210,4210,4210,0
|
||||
20250429,103100,55025100,4210,4210,4210,4210,0
|
||||
20250429,103000,55025100,4210,4210,4210,4210,300
|
||||
20250429,102900,53762100,4235,4210,4235,4210,2
|
||||
20250429,102800,53753655,4210,4210,4210,4210,71
|
||||
20250429,102700,53454745,4235,4205,4235,4205,901
|
||||
20250429,102600,49666010,4205,4205,4235,4205,302
|
||||
20250429,102500,48396070,4205,4205,4205,4205,0
|
||||
20250429,102400,48396070,4205,4210,4210,4205,325
|
||||
20250429,102300,47028820,4235,4235,4235,4235,0
|
||||
20250429,102200,47028820,4235,4235,4235,4235,0
|
||||
20250429,102100,47028820,4235,4235,4235,4235,0
|
||||
20250429,102000,47028820,4235,4235,4235,4235,0
|
||||
20250429,101900,47028820,4235,4235,4235,4235,0
|
||||
20250429,101800,47028820,4235,4235,4235,4235,0
|
||||
20250429,101700,47028820,4235,4235,4235,4235,0
|
||||
20250429,101600,47028820,4235,4230,4235,4230,11
|
||||
20250429,101500,46982265,4210,4210,4210,4210,0
|
||||
20250429,101400,46982265,4210,4230,4230,4210,6
|
||||
20250429,101300,46956985,4205,4230,4230,4205,240
|
||||
20250429,101200,45945655,4230,4230,4230,4230,58
|
||||
20250429,101100,45700315,4235,4235,4235,4235,0
|
||||
20250429,101000,45700315,4235,4235,4235,4235,2
|
||||
20250429,100900,45691845,4240,4240,4240,4240,200
|
||||
20250429,100800,44843845,4240,4240,4240,4240,0
|
||||
20250429,100700,44843845,4240,4240,4240,4240,0
|
||||
20250429,100600,44843845,4240,4240,4240,4240,235
|
||||
20250429,100500,43847445,4245,4245,4245,4245,0
|
||||
20250429,100400,43847445,4245,4240,4245,4240,11
|
||||
20250429,100300,43800800,4250,4250,4250,4245,126
|
||||
20250429,100200,43265320,4255,4255,4255,4255,0
|
||||
20250429,100100,43265320,4255,4255,4255,4255,0
|
||||
20250429,100000,43265320,4255,4255,4255,4255,0
|
||||
20250429,095900,43265320,4255,4255,4255,4255,0
|
||||
20250429,095800,43265320,4255,4255,4255,4255,0
|
||||
20250429,095700,43265320,4255,4255,4255,4255,0
|
||||
20250429,095600,43265320,4255,4255,4255,4255,0
|
||||
20250429,095500,43265320,4255,4255,4255,4255,0
|
||||
20250429,095400,43265320,4255,4245,4255,4245,12
|
||||
20250429,095300,43214315,4220,4220,4220,4220,0
|
||||
20250429,095200,43214315,4220,4220,4220,4220,0
|
||||
20250429,095100,43214315,4220,4220,4220,4220,0
|
||||
20250429,095000,43214315,4220,4220,4220,4220,91
|
||||
20250429,094900,42830295,4210,4210,4210,4210,0
|
||||
20250429,094800,42830295,4210,4235,4235,4210,2000
|
||||
20250429,094700,34390685,4255,4255,4255,4255,0
|
||||
20250429,094600,34390685,4255,4255,4255,4255,400
|
||||
20250429,094500,32688685,4255,4255,4255,4255,15
|
||||
20250429,094400,32624860,4255,4260,4260,4255,4
|
||||
20250429,094300,32607825,4230,4240,4240,4230,491
|
||||
20250429,094200,30529630,4240,4240,4240,4240,0
|
||||
20250429,094100,30529630,4240,4240,4240,4240,0
|
||||
20250429,094000,30529630,4240,4240,4240,4240,0
|
||||
20250429,093900,30529630,4240,4240,4240,4240,0
|
||||
20250429,093800,30529630,4240,4240,4240,4240,0
|
||||
20250429,093700,30529630,4240,4240,4240,4240,0
|
||||
20250429,093600,30529630,4240,4250,4250,4240,600
|
||||
20250429,093500,27983840,4250,4250,4250,4250,0
|
||||
20250429,093400,27983840,4250,4250,4250,4250,0
|
||||
20250429,093300,27983840,4250,4250,4250,4250,6
|
||||
20250429,093200,27958340,4270,4265,4270,4265,12
|
||||
20250429,093100,27907125,4255,4255,4255,4255,230
|
||||
20250429,093000,26928475,4250,4250,4250,4250,100
|
||||
20250429,092900,26503475,4240,4240,4240,4240,0
|
||||
20250429,092800,26503475,4240,4240,4240,4240,0
|
||||
20250429,092700,26503475,4240,4240,4240,4240,0
|
||||
20250429,092600,26503475,4240,4240,4240,4240,88
|
||||
20250429,092500,26130355,4250,4250,4250,4250,1
|
||||
20250429,092400,26126105,4235,4250,4250,4235,250
|
||||
20250429,092300,25067340,4230,4230,4230,4230,1
|
||||
20250429,092200,25063110,4230,4230,4230,4230,0
|
||||
20250429,092100,25063110,4230,4230,4230,4230,82
|
||||
20250429,092000,24716250,4230,4230,4230,4230,50
|
||||
20250429,091900,24504750,4230,4230,4230,4230,0
|
||||
20250429,091800,24504750,4230,4230,4230,4230,113
|
||||
20250429,091700,24026760,4250,4250,4250,4250,245
|
||||
20250429,091600,22985510,4250,4250,4250,4250,0
|
||||
20250429,091500,22985510,4250,4225,4250,4225,2
|
||||
20250429,091400,22977035,4225,4250,4250,4225,834
|
||||
20250429,091300,19446320,4260,4260,4260,4260,1
|
||||
20250429,091200,19442060,4230,4230,4230,4230,51
|
||||
20250429,091100,19226330,4230,4255,4255,4230,893
|
||||
20250429,091000,15437685,4275,4275,4275,4275,1
|
||||
20250429,090900,15433410,4255,4265,4265,4255,572
|
||||
20250429,090800,12996650,4270,4270,4270,4270,228
|
||||
20250429,090700,12023090,4300,4300,4300,4300,0
|
||||
20250429,090600,12023090,4300,4300,4300,4300,0
|
||||
20250429,090500,12023090,4300,4300,4300,4300,20
|
||||
20250429,090400,11937090,4305,4305,4305,4305,0
|
||||
20250429,090300,11937090,4305,4255,4305,4255,632
|
||||
20250429,090200,9227525,4255,4255,4300,4255,1581
|
||||
20250429,090100,2500145,4255,4277,4300,4255,40
|
||||
20250429,090000,2329460,4330,4330,4330,4325,538
|
||||
|
Reference in New Issue
Block a user