Update 2025-04-29 2740 candle_min
This commit is contained in:
640
083310/min/candle-20250429.csv
Normal file
640
083310/min/candle-20250429.csv
Normal file
@@ -0,0 +1,640 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,193800,266968530,8920,8920,8920,8920,468
|
||||
20250429,193700,266968530,8920,8920,8920,8920,0
|
||||
20250429,193600,266968530,8920,8920,8920,8920,0
|
||||
20250429,193500,266968530,8920,8920,8920,8920,0
|
||||
20250429,193400,266968530,8920,8920,8920,8920,0
|
||||
20250429,193300,266968530,8920,8920,8920,8920,0
|
||||
20250429,193200,266968530,8920,8920,8920,8920,0
|
||||
20250429,193100,266968530,8920,8920,8920,8920,0
|
||||
20250429,193000,266968530,8920,8920,8920,8920,0
|
||||
20250429,192900,266968530,8920,8920,8920,8920,0
|
||||
20250429,192800,266968530,8920,8920,8920,8920,0
|
||||
20250429,192700,266968530,8920,8920,8920,8920,0
|
||||
20250429,192600,266968530,8920,8920,8920,8920,0
|
||||
20250429,192500,266968530,8920,8920,8920,8920,0
|
||||
20250429,192400,266968530,8920,8920,8920,8920,0
|
||||
20250429,192300,266968530,8920,8920,8920,8920,0
|
||||
20250429,192200,266968530,8920,8920,8920,8920,0
|
||||
20250429,192100,266968530,8920,8920,8920,8920,0
|
||||
20250429,192000,266968530,8920,8920,8920,8920,0
|
||||
20250429,191900,266968530,8920,8920,8920,8920,0
|
||||
20250429,191800,266968530,8920,8920,8920,8920,0
|
||||
20250429,191700,266968530,8920,8920,8920,8920,0
|
||||
20250429,191600,266968530,8920,8920,8920,8920,0
|
||||
20250429,191500,266968530,8920,8920,8920,8920,0
|
||||
20250429,191400,266968530,8920,8920,8920,8920,0
|
||||
20250429,191300,266968530,8920,8920,8920,8920,0
|
||||
20250429,191200,266968530,8920,8920,8920,8920,0
|
||||
20250429,191100,266968530,8920,8920,8920,8920,0
|
||||
20250429,191000,266968530,8920,8920,8920,8920,0
|
||||
20250429,190900,266968530,8920,8920,8920,8920,0
|
||||
20250429,190800,266968530,8920,8920,8920,8920,468
|
||||
20250429,190700,266968530,8920,8920,8920,8920,0
|
||||
20250429,190600,266968530,8920,8920,8920,8920,0
|
||||
20250429,190500,266968530,8920,8920,8920,8920,0
|
||||
20250429,190400,266968530,8920,8920,8920,8920,0
|
||||
20250429,190300,266968530,8920,8920,8920,8920,0
|
||||
20250429,190200,266968530,8920,8920,8920,8920,0
|
||||
20250429,190100,266968530,8920,8920,8920,8920,0
|
||||
20250429,190000,266968530,8920,8920,8920,8920,0
|
||||
20250429,185900,266968530,8920,8920,8920,8920,0
|
||||
20250429,185800,266968530,8920,8920,8920,8920,0
|
||||
20250429,185700,266968530,8920,8920,8920,8920,0
|
||||
20250429,185600,266968530,8920,8920,8920,8920,0
|
||||
20250429,185500,266968530,8920,8920,8920,8920,0
|
||||
20250429,185400,266968530,8920,8920,8920,8920,0
|
||||
20250429,185300,266968530,8920,8920,8920,8920,0
|
||||
20250429,185200,266968530,8920,8920,8920,8920,0
|
||||
20250429,185100,266968530,8920,8920,8920,8920,0
|
||||
20250429,185000,266968530,8920,8920,8920,8920,0
|
||||
20250429,184900,266968530,8920,8920,8920,8920,0
|
||||
20250429,184800,266968530,8920,8920,8920,8920,0
|
||||
20250429,184700,266968530,8920,8920,8920,8920,0
|
||||
20250429,184600,266968530,8920,8920,8920,8920,0
|
||||
20250429,184500,266968530,8920,8920,8920,8920,0
|
||||
20250429,184400,266968530,8920,8920,8920,8920,0
|
||||
20250429,184300,266968530,8920,8920,8920,8920,0
|
||||
20250429,184200,266968530,8920,8920,8920,8920,0
|
||||
20250429,184100,266968530,8920,8920,8920,8920,0
|
||||
20250429,184000,266968530,8920,8920,8920,8920,0
|
||||
20250429,183900,266968530,8920,8920,8920,8920,0
|
||||
20250429,183800,266968530,8920,8920,8920,8920,468
|
||||
20250429,183700,266968530,8920,8920,8920,8920,0
|
||||
20250429,183600,266968530,8920,8920,8920,8920,0
|
||||
20250429,183500,266968530,8920,8920,8920,8920,0
|
||||
20250429,183400,266968530,8920,8920,8920,8920,0
|
||||
20250429,183300,266968530,8920,8920,8920,8920,0
|
||||
20250429,183200,266968530,8920,8920,8920,8920,0
|
||||
20250429,183100,266968530,8920,8920,8920,8920,0
|
||||
20250429,183000,266968530,8920,8920,8920,8920,0
|
||||
20250429,182900,266968530,8920,8920,8920,8920,0
|
||||
20250429,182800,266968530,8920,8920,8920,8920,0
|
||||
20250429,182700,266968530,8920,8920,8920,8920,0
|
||||
20250429,182600,266968530,8920,8920,8920,8920,0
|
||||
20250429,182500,266968530,8920,8920,8920,8920,0
|
||||
20250429,182400,266968530,8920,8920,8920,8920,0
|
||||
20250429,182300,266968530,8920,8920,8920,8920,0
|
||||
20250429,182200,266968530,8920,8920,8920,8920,0
|
||||
20250429,182100,266968530,8920,8920,8920,8920,0
|
||||
20250429,182000,266968530,8920,8920,8920,8920,0
|
||||
20250429,181900,266968530,8920,8920,8920,8920,0
|
||||
20250429,181800,266968530,8920,8920,8920,8920,0
|
||||
20250429,181700,266968530,8920,8920,8920,8920,0
|
||||
20250429,181600,266968530,8920,8920,8920,8920,0
|
||||
20250429,181500,266968530,8920,8920,8920,8920,0
|
||||
20250429,181400,266968530,8920,8920,8920,8920,0
|
||||
20250429,181300,266968530,8920,8920,8920,8920,0
|
||||
20250429,181200,266968530,8920,8920,8920,8920,0
|
||||
20250429,181100,266968530,8920,8920,8920,8920,0
|
||||
20250429,181000,266968530,8920,8920,8920,8920,0
|
||||
20250429,180900,266968530,8920,8920,8920,8920,0
|
||||
20250429,180800,266968530,8920,8920,8920,8920,468
|
||||
20250429,180700,266968530,8920,8920,8920,8920,0
|
||||
20250429,180600,266968530,8920,8920,8920,8920,0
|
||||
20250429,180500,266968530,8920,8920,8920,8920,0
|
||||
20250429,180400,266968530,8920,8920,8920,8920,0
|
||||
20250429,180300,266968530,8920,8920,8920,8920,0
|
||||
20250429,180200,266968530,8920,8920,8920,8920,0
|
||||
20250429,180100,266968530,8920,8920,8920,8920,0
|
||||
20250429,180000,266968530,8920,8920,8920,8920,0
|
||||
20250429,175900,266968530,8920,8920,8920,8920,0
|
||||
20250429,175800,266968530,8920,8920,8920,8920,0
|
||||
20250429,175700,266968530,8920,8920,8920,8920,0
|
||||
20250429,175600,266968530,8920,8920,8920,8920,0
|
||||
20250429,175500,266968530,8920,8920,8920,8920,0
|
||||
20250429,175400,266968530,8920,8920,8920,8920,0
|
||||
20250429,175300,266968530,8920,8920,8920,8920,0
|
||||
20250429,175200,266968530,8920,8920,8920,8920,0
|
||||
20250429,175100,266968530,8920,8920,8920,8920,0
|
||||
20250429,175000,266968530,8920,8920,8920,8920,0
|
||||
20250429,174900,266968530,8920,8920,8920,8920,0
|
||||
20250429,174800,266968530,8920,8920,8920,8920,0
|
||||
20250429,174700,266968530,8920,8920,8920,8920,0
|
||||
20250429,174600,266968530,8920,8920,8920,8920,0
|
||||
20250429,174500,266968530,8920,8920,8920,8920,0
|
||||
20250429,174400,266968530,8920,8920,8920,8920,0
|
||||
20250429,174300,266968530,8920,8920,8920,8920,0
|
||||
20250429,174200,266968530,8920,8920,8920,8920,0
|
||||
20250429,174100,266968530,8920,8920,8920,8920,0
|
||||
20250429,174000,266968530,8920,8920,8920,8920,0
|
||||
20250429,173900,266968530,8920,8920,8920,8920,0
|
||||
20250429,173800,266968530,8920,8920,8920,8920,468
|
||||
20250429,173700,266968530,8920,8920,8920,8920,0
|
||||
20250429,173600,266968530,8920,8920,8920,8920,0
|
||||
20250429,173500,266968530,8920,8920,8920,8920,0
|
||||
20250429,173400,266968530,8920,8920,8920,8920,0
|
||||
20250429,173300,266968530,8920,8920,8920,8920,0
|
||||
20250429,173200,266968530,8920,8920,8920,8920,0
|
||||
20250429,173100,266968530,8920,8920,8920,8920,0
|
||||
20250429,173000,266968530,8920,8920,8920,8920,0
|
||||
20250429,172900,266968530,8920,8920,8920,8920,0
|
||||
20250429,172800,266968530,8920,8920,8920,8920,0
|
||||
20250429,172700,266968530,8920,8920,8920,8920,0
|
||||
20250429,172600,266968530,8920,8920,8920,8920,0
|
||||
20250429,172500,266968530,8920,8920,8920,8920,0
|
||||
20250429,172400,266968530,8920,8920,8920,8920,0
|
||||
20250429,172300,266968530,8920,8920,8920,8920,0
|
||||
20250429,172200,266968530,8920,8920,8920,8920,0
|
||||
20250429,172100,266968530,8920,8920,8920,8920,0
|
||||
20250429,172000,266968530,8920,8920,8920,8920,0
|
||||
20250429,171900,266968530,8920,8920,8920,8920,0
|
||||
20250429,171800,266968530,8920,8920,8920,8920,0
|
||||
20250429,171700,266968530,8920,8920,8920,8920,0
|
||||
20250429,171600,266968530,8920,8920,8920,8920,0
|
||||
20250429,171500,266968530,8920,8920,8920,8920,0
|
||||
20250429,171400,266968530,8920,8920,8920,8920,0
|
||||
20250429,171300,266968530,8920,8920,8920,8920,0
|
||||
20250429,171200,266968530,8920,8920,8920,8920,0
|
||||
20250429,171100,266968530,8920,8920,8920,8920,0
|
||||
20250429,171000,266968530,8920,8920,8920,8920,0
|
||||
20250429,170900,266968530,8920,8920,8920,8920,0
|
||||
20250429,170800,266968530,8920,8920,8920,8920,468
|
||||
20250429,170700,266968530,8920,8920,8920,8920,0
|
||||
20250429,170600,266968530,8920,8920,8920,8920,0
|
||||
20250429,170500,266968530,8920,8920,8920,8920,0
|
||||
20250429,170400,266968530,8920,8920,8920,8920,0
|
||||
20250429,170300,266968530,8920,8920,8920,8920,0
|
||||
20250429,170200,266968530,8920,8920,8920,8920,0
|
||||
20250429,170100,266968530,8920,8920,8920,8920,0
|
||||
20250429,170000,266968530,8920,8920,8920,8920,0
|
||||
20250429,165900,266968530,8920,8920,8920,8920,0
|
||||
20250429,165800,266968530,8920,8920,8920,8920,0
|
||||
20250429,165700,266968530,8920,8920,8920,8920,0
|
||||
20250429,165600,266968530,8920,8920,8920,8920,0
|
||||
20250429,165500,266968530,8920,8920,8920,8920,0
|
||||
20250429,165400,266968530,8920,8920,8920,8920,0
|
||||
20250429,165300,266968530,8920,8920,8920,8920,0
|
||||
20250429,165200,266968530,8920,8920,8920,8920,0
|
||||
20250429,165100,266968530,8920,8920,8920,8920,0
|
||||
20250429,165000,266968530,8920,8920,8920,8920,0
|
||||
20250429,164900,266968530,8920,8920,8920,8920,0
|
||||
20250429,164800,266968530,8920,8920,8920,8920,0
|
||||
20250429,164700,266968530,8920,8920,8920,8920,0
|
||||
20250429,164600,266968530,8920,8920,8920,8920,0
|
||||
20250429,164500,266968530,8920,8920,8920,8920,0
|
||||
20250429,164400,266968530,8920,8920,8920,8920,0
|
||||
20250429,164300,266968530,8920,8920,8920,8920,0
|
||||
20250429,164200,266968530,8920,8920,8920,8920,0
|
||||
20250429,164100,266968530,8920,8920,8920,8920,0
|
||||
20250429,164000,266968530,8920,8920,8920,8920,0
|
||||
20250429,163900,266968530,8920,8920,8920,8920,0
|
||||
20250429,163800,266968530,8920,8920,8920,8920,468
|
||||
20250429,163700,266968530,8920,8920,8920,8920,0
|
||||
20250429,163600,266968530,8920,8920,8920,8920,0
|
||||
20250429,163500,266968530,8920,8920,8920,8920,0
|
||||
20250429,163400,266968530,8920,8920,8920,8920,0
|
||||
20250429,163300,266968530,8920,8920,8920,8920,0
|
||||
20250429,163200,266968530,8920,8920,8920,8920,0
|
||||
20250429,163100,266968530,8920,8920,8920,8920,0
|
||||
20250429,163000,266968530,8920,8920,8920,8920,0
|
||||
20250429,162900,266968530,8920,8920,8920,8920,0
|
||||
20250429,162800,266968530,8920,8920,8920,8920,0
|
||||
20250429,162700,266968530,8920,8920,8920,8920,0
|
||||
20250429,162600,266968530,8920,8920,8920,8920,0
|
||||
20250429,162500,266968530,8920,8920,8920,8920,0
|
||||
20250429,162400,266968530,8920,8920,8920,8920,0
|
||||
20250429,162300,266968530,8920,8920,8920,8920,0
|
||||
20250429,162200,266968530,8920,8920,8920,8920,0
|
||||
20250429,162100,266968530,8920,8920,8920,8920,0
|
||||
20250429,162000,266968530,8920,8920,8920,8920,0
|
||||
20250429,161900,266968530,8920,8920,8920,8920,0
|
||||
20250429,161800,266968530,8920,8920,8920,8920,0
|
||||
20250429,161700,266968530,8920,8920,8920,8920,0
|
||||
20250429,161600,266968530,8920,8920,8920,8920,0
|
||||
20250429,161500,266968530,8920,8920,8920,8920,0
|
||||
20250429,161400,266968530,8920,8920,8920,8920,0
|
||||
20250429,161300,266968530,8920,8920,8920,8920,0
|
||||
20250429,161200,266968530,8920,8920,8920,8920,0
|
||||
20250429,161100,266968530,8920,8920,8920,8920,0
|
||||
20250429,161000,266968530,8920,8920,8920,8920,0
|
||||
20250429,160900,266968530,8920,8920,8920,8920,0
|
||||
20250429,160800,266968530,8920,8920,8920,8920,468
|
||||
20250429,160700,266968530,8920,8920,8920,8920,0
|
||||
20250429,160600,266968530,8920,8920,8920,8920,0
|
||||
20250429,160500,266968530,8920,8920,8920,8920,0
|
||||
20250429,160400,266968530,8920,8920,8920,8920,0
|
||||
20250429,160300,266968530,8920,8920,8920,8920,0
|
||||
20250429,160200,266968530,8920,8920,8920,8920,0
|
||||
20250429,160100,266968530,8920,8920,8920,8920,0
|
||||
20250429,160000,266968530,8920,8920,8920,8920,0
|
||||
20250429,155900,266968530,8920,8920,8920,8920,0
|
||||
20250429,155800,266968530,8920,8920,8920,8920,0
|
||||
20250429,155700,266968530,8920,8920,8920,8920,0
|
||||
20250429,155600,266968530,8920,8920,8920,8920,0
|
||||
20250429,155500,266968530,8920,8920,8920,8920,0
|
||||
20250429,155400,266968530,8920,8920,8920,8920,0
|
||||
20250429,155300,266968530,8920,8920,8920,8920,0
|
||||
20250429,155200,266968530,8920,8920,8920,8920,0
|
||||
20250429,155100,266968530,8920,8920,8920,8920,0
|
||||
20250429,155000,266968530,8920,8920,8920,8920,0
|
||||
20250429,154900,266968530,8920,8920,8920,8920,0
|
||||
20250429,154800,266968530,8920,8920,8920,8920,0
|
||||
20250429,154700,266968530,8920,8920,8920,8920,0
|
||||
20250429,154600,266968530,8920,8920,8920,8920,0
|
||||
20250429,154500,266968530,8920,8920,8920,8920,0
|
||||
20250429,154400,266968530,8920,8920,8920,8920,0
|
||||
20250429,154300,266968530,8920,8920,8920,8920,0
|
||||
20250429,154200,266968530,8920,8920,8920,8920,0
|
||||
20250429,154100,266968530,8920,8920,8920,8920,0
|
||||
20250429,154000,266968530,8920,8920,8920,8920,0
|
||||
20250429,153900,266968530,8920,8920,8920,8920,0
|
||||
20250429,153800,266968530,8920,8920,8920,8920,468
|
||||
20250429,153700,266968530,8920,8920,8920,8920,0
|
||||
20250429,153600,266968530,8920,8920,8920,8920,0
|
||||
20250429,153500,266968530,8920,8920,8920,8920,0
|
||||
20250429,153400,266968530,8920,8920,8920,8920,0
|
||||
20250429,153300,266968530,8920,8920,8920,8920,0
|
||||
20250429,153200,266968530,8920,8920,8920,8920,0
|
||||
20250429,153100,266968530,8920,8920,8920,8920,0
|
||||
20250429,153000,266968530,8920,8920,8920,8920,468
|
||||
20250429,152900,262793970,8920,8920,8920,8920,0
|
||||
20250429,152800,262793970,8920,8920,8920,8920,0
|
||||
20250429,152700,262793970,8920,8920,8920,8920,0
|
||||
20250429,152600,262793970,8920,8920,8920,8920,0
|
||||
20250429,152500,262793970,8920,8920,8920,8920,0
|
||||
20250429,152400,262793970,8920,8920,8920,8920,0
|
||||
20250429,152300,262793970,8920,8920,8920,8920,0
|
||||
20250429,152200,262793970,8920,8920,8920,8920,0
|
||||
20250429,152100,262793970,8920,8920,8920,8920,0
|
||||
20250429,152000,262793970,8920,8920,8920,8920,0
|
||||
20250429,151900,262793970,8920,8900,8920,8900,2
|
||||
20250429,151800,262776150,8920,8920,8920,8920,1
|
||||
20250429,151700,262767230,8900,8910,8920,8900,355
|
||||
20250429,151600,259601830,8890,8900,8900,8890,259
|
||||
20250429,151500,257297120,8900,8900,8900,8900,538
|
||||
20250429,151400,252508920,8900,8900,8900,8900,0
|
||||
20250429,151300,252508920,8900,8900,8900,8900,0
|
||||
20250429,151200,252508920,8900,8930,8930,8900,9
|
||||
20250429,151100,252428790,8930,8930,8930,8930,1
|
||||
20250429,151000,252419860,8930,8930,8930,8930,1
|
||||
20250429,150900,252410930,8900,8900,8900,8900,236
|
||||
20250429,150800,250310530,8930,8930,8930,8900,170
|
||||
20250429,150700,248796510,8930,8930,8930,8930,12
|
||||
20250429,150600,248689350,8900,8900,8900,8900,0
|
||||
20250429,150500,248689350,8900,8900,8900,8900,0
|
||||
20250429,150400,248689350,8900,8900,8900,8900,100
|
||||
20250429,150300,247799350,8900,8900,8930,8900,42
|
||||
20250429,150200,247424530,8900,8900,8900,8900,10
|
||||
20250429,150100,247335530,8930,8930,8930,8930,0
|
||||
20250429,150000,247335530,8930,8930,8930,8930,0
|
||||
20250429,145900,247335530,8930,8930,8930,8930,0
|
||||
20250429,145800,247335530,8930,8930,8930,8930,0
|
||||
20250429,145700,247335530,8930,8930,8930,8930,0
|
||||
20250429,145600,247335530,8930,8910,8930,8900,238
|
||||
20250429,145500,245216830,8930,8930,8930,8930,3
|
||||
20250429,145400,245190040,8930,8930,8930,8930,0
|
||||
20250429,145300,245190040,8930,8930,8930,8930,0
|
||||
20250429,145200,245190040,8930,8930,8930,8930,0
|
||||
20250429,145100,245190040,8930,8930,8930,8930,0
|
||||
20250429,145000,245190040,8930,8930,8930,8930,1
|
||||
20250429,144900,245181110,8900,8900,8900,8900,0
|
||||
20250429,144800,245181110,8900,8910,8910,8900,164
|
||||
20250429,144700,243720130,8910,8910,8910,8910,0
|
||||
20250429,144600,243720130,8910,8910,8910,8910,0
|
||||
20250429,144500,243720130,8910,8920,8930,8910,78
|
||||
20250429,144400,243024200,8910,8910,8910,8910,0
|
||||
20250429,144300,243024200,8910,8910,8910,8910,117
|
||||
20250429,144200,241981730,8900,8900,8900,8900,0
|
||||
20250429,144100,241981730,8900,8910,8910,8900,241
|
||||
20250429,144000,239834830,8900,8900,8900,8900,5
|
||||
20250429,143900,239790330,8910,8910,8910,8910,2
|
||||
20250429,143800,239772510,8910,8910,8910,8910,0
|
||||
20250429,143700,239772510,8910,8910,8910,8910,0
|
||||
20250429,143600,239772510,8910,8910,8910,8910,0
|
||||
20250429,143500,239772510,8910,8910,8910,8910,22
|
||||
20250429,143400,239576490,8900,8900,8900,8900,0
|
||||
20250429,143300,239576490,8900,8900,8900,8900,2
|
||||
20250429,143200,239558690,8900,8910,8910,8900,74
|
||||
20250429,143100,238899580,8910,8910,8910,8910,34
|
||||
20250429,143000,238596640,8910,8910,8910,8910,2
|
||||
20250429,142900,238578820,8910,8910,8910,8910,0
|
||||
20250429,142800,238578820,8910,8910,8910,8910,0
|
||||
20250429,142700,238578820,8910,8910,8910,8910,0
|
||||
20250429,142600,238578820,8910,8910,8910,8910,28
|
||||
20250429,142500,238329340,8890,8890,8890,8890,18
|
||||
20250429,142400,238169320,8880,8910,8910,8880,211
|
||||
20250429,142300,236290270,8900,8900,8900,8900,0
|
||||
20250429,142200,236290270,8900,8900,8900,8900,0
|
||||
20250429,142100,236290270,8900,8900,8900,8900,0
|
||||
20250429,142000,236290270,8900,8880,8910,8870,604
|
||||
20250429,141900,230930010,8880,8880,8880,8880,15
|
||||
20250429,141800,230796810,8910,8910,8910,8910,81
|
||||
20250429,141700,230075100,8900,8900,8900,8900,4
|
||||
20250429,141600,230039500,8880,8880,8880,8880,1
|
||||
20250429,141500,230030620,8890,8880,8890,8880,28
|
||||
20250429,141400,229781960,8890,8890,8890,8890,152
|
||||
20250429,141300,228430680,8890,8890,8890,8890,10
|
||||
20250429,141200,228341780,8890,8890,8890,8890,18
|
||||
20250429,141100,228181760,8890,8890,8890,8890,101
|
||||
20250429,141000,227283870,8890,8900,8900,8890,82
|
||||
20250429,140900,226554250,8900,8900,8900,8900,9
|
||||
20250429,140800,226474150,8900,8900,8900,8900,50
|
||||
20250429,140700,226029150,8900,8900,8900,8900,0
|
||||
20250429,140600,226029150,8900,8900,8900,8900,0
|
||||
20250429,140500,226029150,8900,8900,8900,8900,29
|
||||
20250429,140400,225771050,8910,8910,8910,8910,5
|
||||
20250429,140300,225726500,8910,8910,8910,8910,0
|
||||
20250429,140200,225726500,8910,8910,8910,8910,68
|
||||
20250429,140100,225120620,8920,8920,8920,8920,10
|
||||
20250429,140000,225031420,8910,8910,8910,8910,0
|
||||
20250429,135900,225031420,8910,8910,8910,8910,0
|
||||
20250429,135800,225031420,8910,8910,8910,8910,0
|
||||
20250429,135700,225031420,8910,8910,8910,8910,0
|
||||
20250429,135600,225031420,8910,8910,8910,8910,63
|
||||
20250429,135500,224470090,8900,8900,8900,8900,0
|
||||
20250429,135400,224470090,8900,8900,8900,8900,4
|
||||
20250429,135300,224434490,8910,8910,8910,8910,0
|
||||
20250429,135200,224434490,8910,8910,8910,8910,0
|
||||
20250429,135100,224434490,8910,8910,8910,8910,0
|
||||
20250429,135000,224434490,8910,8910,8910,8910,0
|
||||
20250429,134900,224434490,8910,8910,8910,8910,0
|
||||
20250429,134800,224434490,8910,8910,8910,8910,10
|
||||
20250429,134700,224345390,8900,8900,8900,8900,0
|
||||
20250429,134600,224345390,8900,8900,8900,8900,5
|
||||
20250429,134500,224300890,8900,8900,8900,8900,0
|
||||
20250429,134400,224300890,8900,8900,8910,8900,120
|
||||
20250429,134300,223232030,8930,8930,8930,8930,0
|
||||
20250429,134200,223232030,8930,8930,8930,8930,0
|
||||
20250429,134100,223232030,8930,8930,8930,8930,0
|
||||
20250429,134000,223232030,8930,8930,8930,8930,0
|
||||
20250429,133900,223232030,8930,8930,8930,8930,0
|
||||
20250429,133800,223232030,8930,8930,8930,8930,0
|
||||
20250429,133700,223232030,8930,8930,8930,8930,0
|
||||
20250429,133600,223232030,8930,8930,8930,8930,0
|
||||
20250429,133500,223232030,8930,8930,8930,8930,0
|
||||
20250429,133400,223232030,8930,8930,8930,8930,64
|
||||
20250429,133300,222660510,8920,8920,8920,8920,4
|
||||
20250429,133200,222624830,8880,8880,8880,8880,6
|
||||
20250429,133100,222571550,8900,8880,8900,8880,1700
|
||||
20250429,133000,207464540,8880,8880,8880,8880,0
|
||||
20250429,132900,207464540,8880,8870,8880,8870,3
|
||||
20250429,132800,207437920,8880,8880,8880,8880,10
|
||||
20250429,132700,207349120,8870,8870,8870,8870,0
|
||||
20250429,132600,207349120,8870,8870,8870,8870,0
|
||||
20250429,132500,207349120,8870,8870,8870,8870,0
|
||||
20250429,132400,207349120,8870,8880,8880,8870,122
|
||||
20250429,132300,206266160,8880,8880,8880,8880,20
|
||||
20250429,132200,206088560,8880,8880,8880,8880,2
|
||||
20250429,132100,206070800,8870,8870,8870,8870,23
|
||||
20250429,132000,205866790,8870,8870,8870,8870,75
|
||||
20250429,131900,205201540,8870,8870,8870,8870,0
|
||||
20250429,131800,205201540,8870,8870,8870,8870,0
|
||||
20250429,131700,205201540,8870,8870,8870,8870,0
|
||||
20250429,131600,205201540,8870,8870,8870,8870,0
|
||||
20250429,131500,205201540,8870,8870,8870,8870,0
|
||||
20250429,131400,205201540,8870,8870,8870,8870,26
|
||||
20250429,131300,204970920,8870,8870,8870,8870,0
|
||||
20250429,131200,204970920,8870,8870,8870,8870,3
|
||||
20250429,131100,204944310,8880,8880,8880,8880,17
|
||||
20250429,131000,204793350,8860,8860,8860,8860,59
|
||||
20250429,130900,204270610,8890,8890,8890,8890,1
|
||||
20250429,130800,204261720,8860,8860,8860,8860,0
|
||||
20250429,130700,204261720,8860,8860,8860,8860,0
|
||||
20250429,130600,204261720,8860,8860,8860,8860,0
|
||||
20250429,130500,204261720,8860,8860,8860,8860,0
|
||||
20250429,130400,204261720,8860,8860,8860,8860,95
|
||||
20250429,130300,203420020,8870,8870,8870,8870,84
|
||||
20250429,130200,202674940,8870,8860,8870,8860,2
|
||||
20250429,130100,202657210,8870,8870,8870,8870,1
|
||||
20250429,130000,202648340,8870,8890,8890,8870,2
|
||||
20250429,125900,202630580,8860,8860,8860,8860,1
|
||||
20250429,125800,202621720,8860,8860,8860,8860,30
|
||||
20250429,125700,202355920,8890,8890,8890,8890,1
|
||||
20250429,125600,202347030,8880,8880,8880,8880,1
|
||||
20250429,125500,202338150,8860,8860,8860,8860,1
|
||||
20250429,125400,202329290,8890,8890,8890,8890,6
|
||||
20250429,125300,202275950,8890,8890,8890,8890,0
|
||||
20250429,125200,202275950,8890,8890,8890,8890,0
|
||||
20250429,125100,202275950,8890,8890,8890,8890,0
|
||||
20250429,125000,202275950,8890,8890,8890,8890,2
|
||||
20250429,124900,202258170,8860,8860,8860,8850,197
|
||||
20250429,124800,200512980,8850,8850,8850,8850,1
|
||||
20250429,124700,200504130,8850,8850,8850,8850,0
|
||||
20250429,124600,200504130,8850,8850,8850,8850,173
|
||||
20250429,124500,198973080,8850,8850,8850,8830,3107
|
||||
20250429,124400,171517180,8850,8850,8850,8850,0
|
||||
20250429,124300,171517180,8850,8860,8860,8850,133
|
||||
20250429,124200,170340100,8850,8850,8850,8850,0
|
||||
20250429,124100,170340100,8850,8850,8850,8850,5
|
||||
20250429,124000,170295850,8860,8850,8860,8850,92
|
||||
20250429,123900,169481450,8860,8860,8860,8860,11
|
||||
20250429,123800,169383990,8850,8880,8880,8850,1732
|
||||
20250429,123700,154025650,8870,8870,8870,8870,0
|
||||
20250429,123600,154025650,8870,8870,8870,8870,0
|
||||
20250429,123500,154025650,8870,8870,8870,8870,0
|
||||
20250429,123400,154025650,8870,8880,8880,8870,7
|
||||
20250429,123300,153963540,8880,8880,8880,8880,43
|
||||
20250429,123200,153581700,8880,8880,8890,8880,99
|
||||
20250429,123100,152702570,8880,8880,8880,8880,1
|
||||
20250429,123000,152693690,8880,8880,8880,8880,1
|
||||
20250429,122900,152684810,8890,8880,8890,8870,122
|
||||
20250429,122800,151601980,8890,8890,8890,8890,1
|
||||
20250429,122700,151593090,8880,8880,8880,8880,83
|
||||
20250429,122600,150856050,8880,8880,8880,8880,150
|
||||
20250429,122500,149524050,8880,8870,8880,8870,6
|
||||
20250429,122400,149470810,8880,8890,8890,8880,20
|
||||
20250429,122300,149293110,8890,8890,8890,8890,1
|
||||
20250429,122200,149284220,8870,8880,8880,8870,182
|
||||
20250429,122100,147668330,8880,8880,8880,8880,0
|
||||
20250429,122000,147668330,8880,8880,8880,8880,22
|
||||
20250429,121900,147472970,8890,8890,8890,8890,0
|
||||
20250429,121800,147472970,8890,8890,8890,8890,0
|
||||
20250429,121700,147472970,8890,8890,8890,8890,0
|
||||
20250429,121600,147472970,8890,8890,8890,8890,1
|
||||
20250429,121500,147464080,8900,8900,8900,8900,0
|
||||
20250429,121400,147464080,8900,8900,8900,8900,0
|
||||
20250429,121300,147464080,8900,8900,8900,8900,0
|
||||
20250429,121200,147464080,8900,8900,8900,8900,1
|
||||
20250429,121100,147455180,8880,8890,8890,8880,40
|
||||
20250429,121000,147099700,8890,8900,8900,8890,51
|
||||
20250429,120900,146646265,8900,8900,8900,8900,1
|
||||
20250429,120800,146637365,8900,8900,8900,8900,12
|
||||
20250429,120700,146530565,8900,8900,8900,8900,0
|
||||
20250429,120600,146530565,8900,8900,8900,8900,0
|
||||
20250429,120500,146530565,8900,8900,8900,8900,0
|
||||
20250429,120400,146530565,8900,8900,8900,8900,0
|
||||
20250429,120300,146530565,8900,8900,8900,8900,0
|
||||
20250429,120200,146530565,8900,8900,8900,8900,0
|
||||
20250429,120100,146530565,8900,8900,8900,8900,57
|
||||
20250429,120000,146023265,8910,8910,8910,8910,0
|
||||
20250429,115900,146023265,8910,8910,8910,8910,0
|
||||
20250429,115800,146023265,8910,8910,8910,8910,0
|
||||
20250429,115700,146023265,8910,8910,8910,8910,1
|
||||
20250429,115600,146014355,8895,8895,8895,8895,1
|
||||
20250429,115500,146005460,8910,8910,8910,8880,16
|
||||
20250429,115400,145862960,8870,8870,8870,8870,2
|
||||
20250429,115300,145845220,8880,8890,8890,8870,434
|
||||
20250429,115200,141993720,8890,8890,8890,8890,0
|
||||
20250429,115100,141993720,8890,8900,8900,8890,378
|
||||
20250429,115000,138632430,8890,8890,8890,8890,0
|
||||
20250429,114900,138632430,8890,8900,8900,8890,49
|
||||
20250429,114800,138196540,8890,8890,8890,8890,1
|
||||
20250429,114700,138187650,8890,8890,8890,8890,100
|
||||
20250429,114600,137298650,8890,8890,8890,8890,0
|
||||
20250429,114500,137298650,8890,8890,8890,8890,2
|
||||
20250429,114400,137280870,8910,8910,8910,8910,0
|
||||
20250429,114300,137280870,8910,8910,8910,8910,0
|
||||
20250429,114200,137280870,8910,8910,8910,8910,0
|
||||
20250429,114100,137280870,8910,8910,8910,8910,0
|
||||
20250429,114000,137280870,8910,8890,8910,8890,11
|
||||
20250429,113900,137183060,8900,8900,8900,8900,57
|
||||
20250429,113800,136675760,8900,8900,8900,8900,0
|
||||
20250429,113700,136675760,8900,8900,8900,8900,0
|
||||
20250429,113600,136675760,8900,8900,8900,8900,0
|
||||
20250429,113500,136675760,8900,8900,8900,8900,0
|
||||
20250429,113400,136675760,8900,8900,8900,8900,0
|
||||
20250429,113300,136675760,8900,8900,8900,8900,1
|
||||
20250429,113200,136666860,8900,8900,8900,8900,0
|
||||
20250429,113100,136666860,8900,8900,8900,8900,0
|
||||
20250429,113000,136666860,8900,8910,8910,8900,259
|
||||
20250429,112900,134359520,8940,8940,8940,8940,0
|
||||
20250429,112800,134359520,8940,8940,8940,8940,0
|
||||
20250429,112700,134359520,8940,8940,8940,8940,0
|
||||
20250429,112600,134359520,8940,8940,8940,8940,0
|
||||
20250429,112500,134359520,8940,8940,8940,8940,0
|
||||
20250429,112400,134359520,8940,8940,8940,8940,1
|
||||
20250429,112300,134350580,8930,8930,8930,8930,0
|
||||
20250429,112200,134350580,8930,8930,8930,8930,0
|
||||
20250429,112100,134350580,8930,8940,8940,8910,516
|
||||
20250429,112000,129739880,8940,8920,8950,8920,1808
|
||||
20250429,111900,113582550,8910,8920,8920,8900,1503
|
||||
20250429,111800,100202290,8930,8930,8930,8930,4
|
||||
20250429,111700,100166570,8930,8930,8930,8930,1
|
||||
20250429,111600,100157640,8930,8930,8930,8930,0
|
||||
20250429,111500,100157640,8930,8940,8940,8930,43
|
||||
20250429,111400,99773630,8940,8940,8940,8940,6
|
||||
20250429,111300,99719990,8940,8940,8940,8940,0
|
||||
20250429,111200,99719990,8940,8940,8940,8940,0
|
||||
20250429,111100,99719990,8940,8940,8940,8940,2
|
||||
20250429,111000,99702110,8930,8930,8930,8930,0
|
||||
20250429,110900,99702110,8930,8930,8930,8930,0
|
||||
20250429,110800,99702110,8930,8930,8930,8930,0
|
||||
20250429,110700,99702110,8930,8930,8930,8930,22
|
||||
20250429,110600,99505650,8930,8930,8930,8930,0
|
||||
20250429,110500,99505650,8930,8930,8930,8930,0
|
||||
20250429,110400,99505650,8930,8930,8930,8930,50
|
||||
20250429,110300,99059150,8920,8920,8920,8920,0
|
||||
20250429,110200,99059150,8920,8920,8920,8920,0
|
||||
20250429,110100,99059150,8920,8920,8920,8920,0
|
||||
20250429,110000,99059150,8920,8920,8920,8920,3
|
||||
20250429,105900,99032390,8890,8890,8890,8890,0
|
||||
20250429,105800,99032390,8890,8920,8930,8890,945
|
||||
20250429,105700,90601980,8890,8890,8890,8890,1
|
||||
20250429,105600,90593090,8920,8920,8920,8920,1
|
||||
20250429,105500,90584170,8890,8890,8890,8890,0
|
||||
20250429,105400,90584170,8890,8890,8920,8890,417
|
||||
20250429,105300,86870810,8890,8890,8890,8890,24
|
||||
20250429,105200,86657450,8890,8910,8920,8890,1131
|
||||
20250429,105100,76581640,8910,8900,8910,8890,93
|
||||
20250429,105000,75754170,8910,8910,8910,8910,0
|
||||
20250429,104900,75754170,8910,8910,8910,8910,0
|
||||
20250429,104800,75754170,8910,8910,8910,8910,4
|
||||
20250429,104700,75718530,8910,8920,8920,8900,365
|
||||
20250429,104600,72465220,8920,8920,8920,8920,1
|
||||
20250429,104500,72456300,8890,8890,8890,8890,0
|
||||
20250429,104400,72456300,8890,8890,8890,8890,0
|
||||
20250429,104300,72456300,8890,8890,8890,8890,0
|
||||
20250429,104200,72456300,8890,8890,8890,8890,0
|
||||
20250429,104100,72456300,8890,8910,8910,8880,172
|
||||
20250429,104000,70927450,8910,8910,8910,8910,31
|
||||
20250429,103900,70651240,8890,8890,8890,8890,6
|
||||
20250429,103800,70597900,8890,8890,8890,8890,0
|
||||
20250429,103700,70597900,8890,8890,8890,8890,0
|
||||
20250429,103600,70597900,8890,8910,8910,8890,34
|
||||
20250429,103500,70295470,8910,8910,8910,8910,5
|
||||
20250429,103400,70250920,8910,8910,8910,8910,0
|
||||
20250429,103300,70250920,8910,8910,8910,8910,0
|
||||
20250429,103200,70250920,8910,8910,8910,8910,0
|
||||
20250429,103100,70250920,8910,8900,8910,8900,7
|
||||
20250429,103000,70188580,8890,8890,8890,8890,0
|
||||
20250429,102900,70188580,8890,8890,8890,8890,0
|
||||
20250429,102800,70188580,8890,8890,8890,8890,83
|
||||
20250429,102700,69450710,8880,8880,8880,8880,27
|
||||
20250429,102600,69210950,8900,8900,8900,8900,0
|
||||
20250429,102500,69210950,8900,8900,8900,8900,0
|
||||
20250429,102400,69210950,8900,8900,8900,8900,0
|
||||
20250429,102300,69210950,8900,8900,8900,8900,10
|
||||
20250429,102200,69121950,8900,8900,8900,8900,4
|
||||
20250429,102100,69086350,8900,8900,8900,8900,1
|
||||
20250429,102000,69077450,8870,8870,8870,8870,0
|
||||
20250429,101900,69077450,8870,8900,8900,8870,281
|
||||
20250429,101800,66577900,8920,8920,8920,8920,0
|
||||
20250429,101700,66577900,8920,8920,8920,8920,0
|
||||
20250429,101600,66577900,8920,8930,8930,8920,4
|
||||
20250429,101500,66542210,8930,8930,8930,8930,0
|
||||
20250429,101400,66542210,8930,8930,8930,8930,1
|
||||
20250429,101300,66533280,8920,8920,8920,8920,0
|
||||
20250429,101200,66533280,8920,8900,8920,8870,604
|
||||
20250429,101100,61157040,8900,8900,8900,8900,10
|
||||
20250429,101000,61068040,8900,8900,8900,8900,0
|
||||
20250429,100900,61068040,8900,8900,8900,8900,6
|
||||
20250429,100800,61014640,8900,8900,8900,8900,0
|
||||
20250429,100700,61014640,8900,8900,8900,8900,0
|
||||
20250429,100600,61014640,8900,8900,8900,8900,0
|
||||
20250429,100500,61014640,8900,8900,8900,8900,0
|
||||
20250429,100400,61014640,8900,8900,8900,8900,0
|
||||
20250429,100300,61014640,8900,8900,8900,8900,10
|
||||
20250429,100200,60925640,8900,8900,8900,8900,7
|
||||
20250429,100100,60863340,8900,8880,8900,8870,47
|
||||
20250429,100000,60446410,8880,8880,8880,8880,1
|
||||
20250429,095900,60437530,8900,8900,8900,8900,0
|
||||
20250429,095800,60437530,8900,8900,8900,8900,100
|
||||
20250429,095700,59547530,8900,8900,8900,8900,0
|
||||
20250429,095600,59547530,8900,8900,8900,8900,5
|
||||
20250429,095500,59503030,8880,8880,8880,8880,0
|
||||
20250429,095400,59503030,8880,8880,8880,8880,0
|
||||
20250429,095300,59503030,8880,8890,8910,8880,1781
|
||||
20250429,095200,43646350,8880,8880,8880,8880,61
|
||||
20250429,095100,43104670,8870,8870,8870,8870,0
|
||||
20250429,095000,43104670,8870,8870,8870,8870,0
|
||||
20250429,094900,43104670,8870,8870,8870,8870,13
|
||||
20250429,094800,42989360,8860,8860,8860,8860,0
|
||||
20250429,094700,42989360,8860,8860,8860,8860,0
|
||||
20250429,094600,42989360,8860,8860,8860,8860,2
|
||||
20250429,094500,42971640,8860,8860,8860,8860,7
|
||||
20250429,094400,42909620,8860,8850,8860,8840,202
|
||||
20250429,094300,41122320,8840,8880,8880,8840,226
|
||||
20250429,094200,39121550,8860,8860,8860,8860,0
|
||||
20250429,094100,39121550,8860,8880,8880,8860,203
|
||||
20250429,094000,37320960,8890,8900,8900,8890,117
|
||||
20250429,093900,36280750,8880,8900,8900,8880,271
|
||||
20250429,093800,33871920,8890,8870,8900,8870,73
|
||||
20250429,093700,33222860,8910,8870,8910,8870,18
|
||||
20250429,093600,33062680,8910,8890,8910,8870,336
|
||||
20250429,093500,30073100,8890,8890,8890,8870,57
|
||||
20250429,093400,29567230,8910,8910,8910,8910,20
|
||||
20250429,093300,29389030,8910,8920,8920,8910,15
|
||||
20250429,093200,29255300,8920,8920,8920,8920,20
|
||||
20250429,093100,29076900,8920,8920,8920,8920,34
|
||||
20250429,093000,28773620,8890,8880,8890,8860,972
|
||||
20250429,092900,20143270,8880,8880,8880,8880,13
|
||||
20250429,092800,20027830,8880,8880,8880,8880,20
|
||||
20250429,092700,19850230,8880,8870,8880,8870,20
|
||||
20250429,092600,19672690,8870,8830,8880,8830,16
|
||||
20250429,092500,19530780,8880,8830,8880,8830,23
|
||||
20250429,092400,19326690,8880,8830,8880,8830,34
|
||||
20250429,092300,19025820,8880,8830,8880,8830,32
|
||||
20250429,092200,18742110,8880,8830,8880,8830,391
|
||||
20250429,092100,15285250,8840,8850,8850,8840,205
|
||||
20250429,092000,13471040,8850,8850,8850,8850,2
|
||||
20250429,091900,13453340,8830,8830,8830,8830,7
|
||||
20250429,091800,13391530,8850,8860,8860,8850,57
|
||||
20250429,091700,12886880,8890,8900,8900,8860,962
|
||||
20250429,091600,4346840,8900,8900,8900,8900,65
|
||||
20250429,091500,3768340,8920,8920,8920,8920,172
|
||||
20250429,091400,2234100,8940,8930,8940,8930,4
|
||||
20250429,091300,2198360,8930,8930,8930,8930,100
|
||||
20250429,091200,1305360,8940,8940,8940,8940,20
|
||||
20250429,091100,1126560,8940,8940,8940,8940,0
|
||||
20250429,091000,1126560,8940,8940,8940,8940,0
|
||||
20250429,090900,1126560,8940,8940,8940,8940,18
|
||||
20250429,090800,965640,8940,8940,8940,8940,10
|
||||
20250429,090700,876240,8940,8940,8940,8940,20
|
||||
20250429,090600,697440,8930,8930,8930,8930,1
|
||||
20250429,090500,688510,8930,8930,8930,8930,0
|
||||
20250429,090400,688510,8930,8930,8930,8930,2
|
||||
20250429,090300,670650,8940,8940,8940,8940,20
|
||||
20250429,090200,491850,8940,8940,8940,8940,28
|
||||
20250429,090100,241530,8950,8950,8950,8950,12
|
||||
20250429,090000,134130,8950,8890,8950,8890,15
|
||||
|
Reference in New Issue
Block a user