Update 2025-04-29 2740 candle_min
This commit is contained in:
640
083930/min/candle-20250429.csv
Normal file
640
083930/min/candle-20250429.csv
Normal file
@@ -0,0 +1,640 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,193800,426735970,13440,13440,13440,13440,175
|
||||
20250429,193700,426735970,13440,13440,13440,13440,0
|
||||
20250429,193600,426735970,13440,13440,13440,13440,0
|
||||
20250429,193500,426735970,13440,13440,13440,13440,0
|
||||
20250429,193400,426735970,13440,13440,13440,13440,0
|
||||
20250429,193300,426735970,13440,13440,13440,13440,0
|
||||
20250429,193200,426735970,13440,13440,13440,13440,0
|
||||
20250429,193100,426735970,13440,13440,13440,13440,0
|
||||
20250429,193000,426735970,13440,13440,13440,13440,0
|
||||
20250429,192900,426735970,13440,13440,13440,13440,0
|
||||
20250429,192800,426735970,13440,13440,13440,13440,0
|
||||
20250429,192700,426735970,13440,13440,13440,13440,0
|
||||
20250429,192600,426735970,13440,13440,13440,13440,0
|
||||
20250429,192500,426735970,13440,13440,13440,13440,0
|
||||
20250429,192400,426735970,13440,13440,13440,13440,0
|
||||
20250429,192300,426735970,13440,13440,13440,13440,0
|
||||
20250429,192200,426735970,13440,13440,13440,13440,0
|
||||
20250429,192100,426735970,13440,13440,13440,13440,0
|
||||
20250429,192000,426735970,13440,13440,13440,13440,0
|
||||
20250429,191900,426735970,13440,13440,13440,13440,0
|
||||
20250429,191800,426735970,13440,13440,13440,13440,0
|
||||
20250429,191700,426735970,13440,13440,13440,13440,0
|
||||
20250429,191600,426735970,13440,13440,13440,13440,0
|
||||
20250429,191500,426735970,13440,13440,13440,13440,0
|
||||
20250429,191400,426735970,13440,13440,13440,13440,0
|
||||
20250429,191300,426735970,13440,13440,13440,13440,0
|
||||
20250429,191200,426735970,13440,13440,13440,13440,0
|
||||
20250429,191100,426735970,13440,13440,13440,13440,0
|
||||
20250429,191000,426735970,13440,13440,13440,13440,0
|
||||
20250429,190900,426735970,13440,13440,13440,13440,0
|
||||
20250429,190800,426735970,13440,13440,13440,13440,175
|
||||
20250429,190700,426735970,13440,13440,13440,13440,0
|
||||
20250429,190600,426735970,13440,13440,13440,13440,0
|
||||
20250429,190500,426735970,13440,13440,13440,13440,0
|
||||
20250429,190400,426735970,13440,13440,13440,13440,0
|
||||
20250429,190300,426735970,13440,13440,13440,13440,0
|
||||
20250429,190200,426735970,13440,13440,13440,13440,0
|
||||
20250429,190100,426735970,13440,13440,13440,13440,0
|
||||
20250429,190000,426735970,13440,13440,13440,13440,0
|
||||
20250429,185900,426735970,13440,13440,13440,13440,0
|
||||
20250429,185800,426735970,13440,13440,13440,13440,0
|
||||
20250429,185700,426735970,13440,13440,13440,13440,0
|
||||
20250429,185600,426735970,13440,13440,13440,13440,0
|
||||
20250429,185500,426735970,13440,13440,13440,13440,0
|
||||
20250429,185400,426735970,13440,13440,13440,13440,0
|
||||
20250429,185300,426735970,13440,13440,13440,13440,0
|
||||
20250429,185200,426735970,13440,13440,13440,13440,0
|
||||
20250429,185100,426735970,13440,13440,13440,13440,0
|
||||
20250429,185000,426735970,13440,13440,13440,13440,0
|
||||
20250429,184900,426735970,13440,13440,13440,13440,0
|
||||
20250429,184800,426735970,13440,13440,13440,13440,0
|
||||
20250429,184700,426735970,13440,13440,13440,13440,0
|
||||
20250429,184600,426735970,13440,13440,13440,13440,0
|
||||
20250429,184500,426735970,13440,13440,13440,13440,0
|
||||
20250429,184400,426735970,13440,13440,13440,13440,0
|
||||
20250429,184300,426735970,13440,13440,13440,13440,0
|
||||
20250429,184200,426735970,13440,13440,13440,13440,0
|
||||
20250429,184100,426735970,13440,13440,13440,13440,0
|
||||
20250429,184000,426735970,13440,13440,13440,13440,0
|
||||
20250429,183900,426735970,13440,13440,13440,13440,0
|
||||
20250429,183800,426735970,13440,13440,13440,13440,175
|
||||
20250429,183700,426735970,13440,13440,13440,13440,0
|
||||
20250429,183600,426735970,13440,13440,13440,13440,0
|
||||
20250429,183500,426735970,13440,13440,13440,13440,0
|
||||
20250429,183400,426735970,13440,13440,13440,13440,0
|
||||
20250429,183300,426735970,13440,13440,13440,13440,0
|
||||
20250429,183200,426735970,13440,13440,13440,13440,0
|
||||
20250429,183100,426735970,13440,13440,13440,13440,0
|
||||
20250429,183000,426735970,13440,13440,13440,13440,0
|
||||
20250429,182900,426735970,13440,13440,13440,13440,0
|
||||
20250429,182800,426735970,13440,13440,13440,13440,0
|
||||
20250429,182700,426735970,13440,13440,13440,13440,0
|
||||
20250429,182600,426735970,13440,13440,13440,13440,0
|
||||
20250429,182500,426735970,13440,13440,13440,13440,0
|
||||
20250429,182400,426735970,13440,13440,13440,13440,0
|
||||
20250429,182300,426735970,13440,13440,13440,13440,0
|
||||
20250429,182200,426735970,13440,13440,13440,13440,0
|
||||
20250429,182100,426735970,13440,13440,13440,13440,0
|
||||
20250429,182000,426735970,13440,13440,13440,13440,0
|
||||
20250429,181900,426735970,13440,13440,13440,13440,0
|
||||
20250429,181800,426735970,13440,13440,13440,13440,0
|
||||
20250429,181700,426735970,13440,13440,13440,13440,0
|
||||
20250429,181600,426735970,13440,13440,13440,13440,0
|
||||
20250429,181500,426735970,13440,13440,13440,13440,0
|
||||
20250429,181400,426735970,13440,13440,13440,13440,0
|
||||
20250429,181300,426735970,13440,13440,13440,13440,0
|
||||
20250429,181200,426735970,13440,13440,13440,13440,0
|
||||
20250429,181100,426735970,13440,13440,13440,13440,0
|
||||
20250429,181000,426735970,13440,13440,13440,13440,0
|
||||
20250429,180900,426735970,13440,13440,13440,13440,0
|
||||
20250429,180800,426735970,13440,13440,13440,13440,175
|
||||
20250429,180700,426735970,13440,13440,13440,13440,0
|
||||
20250429,180600,426735970,13440,13440,13440,13440,0
|
||||
20250429,180500,426735970,13440,13440,13440,13440,0
|
||||
20250429,180400,426735970,13440,13440,13440,13440,0
|
||||
20250429,180300,426735970,13440,13440,13440,13440,0
|
||||
20250429,180200,426735970,13440,13440,13440,13440,0
|
||||
20250429,180100,426735970,13440,13440,13440,13440,0
|
||||
20250429,180000,426735970,13440,13440,13440,13440,0
|
||||
20250429,175900,426735970,13440,13440,13440,13440,0
|
||||
20250429,175800,426735970,13440,13440,13440,13440,0
|
||||
20250429,175700,426735970,13440,13440,13440,13440,0
|
||||
20250429,175600,426735970,13440,13440,13440,13440,0
|
||||
20250429,175500,426735970,13440,13440,13440,13440,0
|
||||
20250429,175400,426735970,13440,13440,13440,13440,0
|
||||
20250429,175300,426735970,13440,13440,13440,13440,0
|
||||
20250429,175200,426735970,13440,13440,13440,13440,0
|
||||
20250429,175100,426735970,13440,13440,13440,13440,0
|
||||
20250429,175000,426735970,13440,13440,13440,13440,0
|
||||
20250429,174900,426735970,13440,13440,13440,13440,0
|
||||
20250429,174800,426735970,13440,13440,13440,13440,0
|
||||
20250429,174700,426735970,13440,13440,13440,13440,0
|
||||
20250429,174600,426735970,13440,13440,13440,13440,0
|
||||
20250429,174500,426735970,13440,13440,13440,13440,0
|
||||
20250429,174400,426735970,13440,13440,13440,13440,0
|
||||
20250429,174300,426735970,13440,13440,13440,13440,0
|
||||
20250429,174200,426735970,13440,13440,13440,13440,0
|
||||
20250429,174100,426735970,13440,13440,13440,13440,0
|
||||
20250429,174000,426735970,13440,13440,13440,13440,0
|
||||
20250429,173900,426735970,13440,13440,13440,13440,0
|
||||
20250429,173800,426735970,13440,13440,13440,13440,175
|
||||
20250429,173700,426735970,13440,13440,13440,13440,0
|
||||
20250429,173600,426735970,13440,13440,13440,13440,0
|
||||
20250429,173500,426735970,13440,13440,13440,13440,0
|
||||
20250429,173400,426735970,13440,13440,13440,13440,0
|
||||
20250429,173300,426735970,13440,13440,13440,13440,0
|
||||
20250429,173200,426735970,13440,13440,13440,13440,0
|
||||
20250429,173100,426735970,13440,13440,13440,13440,0
|
||||
20250429,173000,426735970,13440,13440,13440,13440,0
|
||||
20250429,172900,426735970,13440,13440,13440,13440,0
|
||||
20250429,172800,426735970,13440,13440,13440,13440,0
|
||||
20250429,172700,426735970,13440,13440,13440,13440,0
|
||||
20250429,172600,426735970,13440,13440,13440,13440,0
|
||||
20250429,172500,426735970,13440,13440,13440,13440,0
|
||||
20250429,172400,426735970,13440,13440,13440,13440,0
|
||||
20250429,172300,426735970,13440,13440,13440,13440,0
|
||||
20250429,172200,426735970,13440,13440,13440,13440,0
|
||||
20250429,172100,426735970,13440,13440,13440,13440,0
|
||||
20250429,172000,426735970,13440,13440,13440,13440,0
|
||||
20250429,171900,426735970,13440,13440,13440,13440,0
|
||||
20250429,171800,426735970,13440,13440,13440,13440,0
|
||||
20250429,171700,426735970,13440,13440,13440,13440,0
|
||||
20250429,171600,426735970,13440,13440,13440,13440,0
|
||||
20250429,171500,426735970,13440,13440,13440,13440,0
|
||||
20250429,171400,426735970,13440,13440,13440,13440,0
|
||||
20250429,171300,426735970,13440,13440,13440,13440,0
|
||||
20250429,171200,426735970,13440,13440,13440,13440,0
|
||||
20250429,171100,426735970,13440,13440,13440,13440,0
|
||||
20250429,171000,426735970,13440,13440,13440,13440,0
|
||||
20250429,170900,426735970,13440,13440,13440,13440,0
|
||||
20250429,170800,426735970,13440,13440,13440,13440,175
|
||||
20250429,170700,426735970,13440,13440,13440,13440,0
|
||||
20250429,170600,426735970,13440,13440,13440,13440,0
|
||||
20250429,170500,426735970,13440,13440,13440,13440,0
|
||||
20250429,170400,426735970,13440,13440,13440,13440,0
|
||||
20250429,170300,426735970,13440,13440,13440,13440,0
|
||||
20250429,170200,426735970,13440,13440,13440,13440,0
|
||||
20250429,170100,426735970,13440,13440,13440,13440,0
|
||||
20250429,170000,426735970,13440,13440,13440,13440,0
|
||||
20250429,165900,426735970,13440,13440,13440,13440,0
|
||||
20250429,165800,426735970,13440,13440,13440,13440,0
|
||||
20250429,165700,426735970,13440,13440,13440,13440,0
|
||||
20250429,165600,426735970,13440,13440,13440,13440,0
|
||||
20250429,165500,426735970,13440,13440,13440,13440,0
|
||||
20250429,165400,426735970,13440,13440,13440,13440,0
|
||||
20250429,165300,426735970,13440,13440,13440,13440,0
|
||||
20250429,165200,426735970,13440,13440,13440,13440,0
|
||||
20250429,165100,426735970,13440,13440,13440,13440,0
|
||||
20250429,165000,426735970,13440,13440,13440,13440,0
|
||||
20250429,164900,426735970,13440,13440,13440,13440,0
|
||||
20250429,164800,426735970,13440,13440,13440,13440,0
|
||||
20250429,164700,426735970,13440,13440,13440,13440,0
|
||||
20250429,164600,426735970,13440,13440,13440,13440,0
|
||||
20250429,164500,426735970,13440,13440,13440,13440,0
|
||||
20250429,164400,426735970,13440,13440,13440,13440,0
|
||||
20250429,164300,426735970,13440,13440,13440,13440,0
|
||||
20250429,164200,426735970,13440,13440,13440,13440,0
|
||||
20250429,164100,426735970,13440,13440,13440,13440,0
|
||||
20250429,164000,426735970,13440,13440,13440,13440,0
|
||||
20250429,163900,426735970,13440,13440,13440,13440,0
|
||||
20250429,163800,426735970,13440,13440,13440,13440,175
|
||||
20250429,163700,426735970,13440,13440,13440,13440,0
|
||||
20250429,163600,426735970,13440,13440,13440,13440,0
|
||||
20250429,163500,426735970,13440,13440,13440,13440,0
|
||||
20250429,163400,426735970,13440,13440,13440,13440,0
|
||||
20250429,163300,426735970,13440,13440,13440,13440,0
|
||||
20250429,163200,426735970,13440,13440,13440,13440,0
|
||||
20250429,163100,426735970,13440,13440,13440,13440,0
|
||||
20250429,163000,426735970,13440,13440,13440,13440,0
|
||||
20250429,162900,426735970,13440,13440,13440,13440,0
|
||||
20250429,162800,426735970,13440,13440,13440,13440,0
|
||||
20250429,162700,426735970,13440,13440,13440,13440,0
|
||||
20250429,162600,426735970,13440,13440,13440,13440,0
|
||||
20250429,162500,426735970,13440,13440,13440,13440,0
|
||||
20250429,162400,426735970,13440,13440,13440,13440,0
|
||||
20250429,162300,426735970,13440,13440,13440,13440,0
|
||||
20250429,162200,426735970,13440,13440,13440,13440,0
|
||||
20250429,162100,426735970,13440,13440,13440,13440,0
|
||||
20250429,162000,426735970,13440,13440,13440,13440,0
|
||||
20250429,161900,426735970,13440,13440,13440,13440,0
|
||||
20250429,161800,426735970,13440,13440,13440,13440,0
|
||||
20250429,161700,426735970,13440,13440,13440,13440,0
|
||||
20250429,161600,426735970,13440,13440,13440,13440,0
|
||||
20250429,161500,426735970,13440,13440,13440,13440,0
|
||||
20250429,161400,426735970,13440,13440,13440,13440,0
|
||||
20250429,161300,426735970,13440,13440,13440,13440,0
|
||||
20250429,161200,426735970,13440,13440,13440,13440,0
|
||||
20250429,161100,426735970,13440,13440,13440,13440,0
|
||||
20250429,161000,426735970,13440,13440,13440,13440,0
|
||||
20250429,160900,426735970,13440,13440,13440,13440,0
|
||||
20250429,160800,426735970,13440,13440,13440,13440,175
|
||||
20250429,160700,426735970,13440,13440,13440,13440,0
|
||||
20250429,160600,426735970,13440,13440,13440,13440,0
|
||||
20250429,160500,426735970,13440,13440,13440,13440,0
|
||||
20250429,160400,426735970,13440,13440,13440,13440,0
|
||||
20250429,160300,426735970,13440,13440,13440,13440,0
|
||||
20250429,160200,426735970,13440,13440,13440,13440,0
|
||||
20250429,160100,426735970,13440,13440,13440,13440,0
|
||||
20250429,160000,426735970,13440,13440,13440,13440,0
|
||||
20250429,155900,426735970,13440,13440,13440,13440,0
|
||||
20250429,155800,426735970,13440,13440,13440,13440,0
|
||||
20250429,155700,426735970,13440,13440,13440,13440,0
|
||||
20250429,155600,426735970,13440,13440,13440,13440,0
|
||||
20250429,155500,426735970,13440,13440,13440,13440,0
|
||||
20250429,155400,426735970,13440,13440,13440,13440,0
|
||||
20250429,155300,426735970,13440,13440,13440,13440,0
|
||||
20250429,155200,426735970,13440,13440,13440,13440,0
|
||||
20250429,155100,426735970,13440,13440,13440,13440,0
|
||||
20250429,155000,426735970,13440,13440,13440,13440,0
|
||||
20250429,154900,426735970,13440,13440,13440,13440,0
|
||||
20250429,154800,426735970,13440,13440,13440,13440,0
|
||||
20250429,154700,426735970,13440,13440,13440,13440,0
|
||||
20250429,154600,426735970,13440,13440,13440,13440,0
|
||||
20250429,154500,426735970,13440,13440,13440,13440,0
|
||||
20250429,154400,426735970,13440,13440,13440,13440,0
|
||||
20250429,154300,426735970,13440,13440,13440,13440,0
|
||||
20250429,154200,426735970,13440,13440,13440,13440,0
|
||||
20250429,154100,426735970,13440,13440,13440,13440,0
|
||||
20250429,154000,426735970,13440,13440,13440,13440,0
|
||||
20250429,153900,426735970,13440,13440,13440,13440,0
|
||||
20250429,153800,426735970,13440,13440,13440,13440,175
|
||||
20250429,153700,426735970,13440,13440,13440,13440,0
|
||||
20250429,153600,426735970,13440,13440,13440,13440,0
|
||||
20250429,153500,426735970,13440,13440,13440,13440,0
|
||||
20250429,153400,426735970,13440,13440,13440,13440,0
|
||||
20250429,153300,426735970,13440,13440,13440,13440,0
|
||||
20250429,153200,426735970,13440,13440,13440,13440,0
|
||||
20250429,153100,426735970,13440,13440,13440,13440,0
|
||||
20250429,153000,426735970,13440,13440,13440,13440,175
|
||||
20250429,152900,424383970,13440,13440,13440,13440,0
|
||||
20250429,152800,424383970,13440,13440,13440,13440,0
|
||||
20250429,152700,424383970,13440,13440,13440,13440,0
|
||||
20250429,152600,424383970,13440,13440,13440,13440,0
|
||||
20250429,152500,424383970,13440,13440,13440,13440,0
|
||||
20250429,152400,424383970,13440,13440,13440,13440,0
|
||||
20250429,152300,424383970,13440,13440,13440,13440,0
|
||||
20250429,152200,424383970,13440,13440,13440,13440,0
|
||||
20250429,152100,424383970,13440,13440,13440,13440,0
|
||||
20250429,152000,424383970,13440,13440,13440,13440,0
|
||||
20250429,151900,424383970,13440,13430,13440,13430,14
|
||||
20250429,151800,424195900,13440,13440,13440,13440,0
|
||||
20250429,151700,424195900,13440,13440,13440,13440,16
|
||||
20250429,151600,423980860,13430,13440,13440,13430,212
|
||||
20250429,151500,421131700,13450,13450,13450,13450,0
|
||||
20250429,151400,421131700,13450,13450,13450,13450,401
|
||||
20250429,151300,415738250,13430,13430,13430,13430,18
|
||||
20250429,151200,415496510,13440,13460,13460,13440,539
|
||||
20250429,151100,408243780,13470,13470,13470,13470,8
|
||||
20250429,151000,408136020,13490,13490,13490,13490,1
|
||||
20250429,150900,408122530,13470,13470,13470,13470,5
|
||||
20250429,150800,408055180,13500,13500,13500,13500,0
|
||||
20250429,150700,408055180,13500,13500,13500,13500,0
|
||||
20250429,150600,408055180,13500,13500,13500,13500,0
|
||||
20250429,150500,408055180,13500,13500,13500,13500,0
|
||||
20250429,150400,408055180,13500,13500,13500,13500,0
|
||||
20250429,150300,408055180,13500,13500,13500,13500,0
|
||||
20250429,150200,408055180,13500,13500,13500,13500,0
|
||||
20250429,150100,408055180,13500,13500,13500,13500,1
|
||||
20250429,150000,408041680,13470,13470,13470,13470,0
|
||||
20250429,145900,408041680,13470,13480,13490,13470,388
|
||||
20250429,145800,402813670,13520,13510,13520,13480,129
|
||||
20250429,145700,401074650,13480,13480,13480,13480,0
|
||||
20250429,145600,401074650,13480,13520,13520,13450,2073
|
||||
20250429,145500,373148150,13500,13500,13500,13500,0
|
||||
20250429,145400,373148150,13500,13500,13500,13500,0
|
||||
20250429,145300,373148150,13500,13500,13500,13500,0
|
||||
20250429,145200,373148150,13500,13500,13500,13500,0
|
||||
20250429,145100,373148150,13500,13500,13500,13500,0
|
||||
20250429,145000,373148150,13500,13500,13500,13500,1
|
||||
20250429,144900,373134650,13520,13520,13520,13520,8
|
||||
20250429,144800,373026490,13520,13520,13520,13520,0
|
||||
20250429,144700,373026490,13520,13520,13520,13520,0
|
||||
20250429,144600,373026490,13520,13520,13520,13520,8
|
||||
20250429,144500,372918330,13530,13530,13530,13530,0
|
||||
20250429,144400,372918330,13530,13530,13530,13530,0
|
||||
20250429,144300,372918330,13530,13530,13530,13530,0
|
||||
20250429,144200,372918330,13530,13530,13530,13530,8
|
||||
20250429,144100,372810090,13520,13520,13520,13520,100
|
||||
20250429,144000,371458090,13520,13520,13520,13520,0
|
||||
20250429,143900,371458090,13520,13520,13520,13520,8
|
||||
20250429,143800,371349930,13520,13520,13520,13520,0
|
||||
20250429,143700,371349930,13520,13520,13520,13520,0
|
||||
20250429,143600,371349930,13520,13520,13520,13520,8
|
||||
20250429,143500,371241770,13520,13520,13520,13520,0
|
||||
20250429,143400,371241770,13520,13520,13520,13520,0
|
||||
20250429,143300,371241770,13520,13520,13520,13520,0
|
||||
20250429,143200,371241770,13520,13490,13520,13490,35
|
||||
20250429,143100,370769380,13500,13500,13500,13500,2
|
||||
20250429,143000,370742380,13520,13520,13520,13520,0
|
||||
20250429,142900,370742380,13520,13520,13520,13520,8
|
||||
20250429,142800,370634220,13520,13520,13520,13520,0
|
||||
20250429,142700,370634220,13520,13520,13520,13520,0
|
||||
20250429,142600,370634220,13520,13520,13520,13520,0
|
||||
20250429,142500,370634220,13520,13520,13520,13520,8
|
||||
20250429,142400,370526060,13520,13520,13520,13520,74
|
||||
20250429,142300,369525580,13500,13500,13500,13500,10
|
||||
20250429,142200,369390580,13520,13520,13520,13520,8
|
||||
20250429,142100,369282420,13520,13520,13520,13520,1
|
||||
20250429,142000,369268900,13520,13520,13520,13520,20
|
||||
20250429,141900,368998500,13520,13520,13520,13520,8
|
||||
20250429,141800,368890340,13520,13520,13520,13520,0
|
||||
20250429,141700,368890340,13520,13520,13520,13520,0
|
||||
20250429,141600,368890340,13520,13520,13520,13520,12
|
||||
20250429,141500,368728100,13520,13520,13520,13520,9
|
||||
20250429,141400,368606420,13520,13520,13520,13520,0
|
||||
20250429,141300,368606420,13520,13520,13520,13520,0
|
||||
20250429,141200,368606420,13520,13510,13520,13510,27
|
||||
20250429,141100,368241570,13510,13510,13510,13510,6
|
||||
20250429,141000,368160510,13520,13520,13520,13520,0
|
||||
20250429,140900,368160510,13520,13520,13520,13520,8
|
||||
20250429,140800,368052350,13520,13520,13520,13520,0
|
||||
20250429,140700,368052350,13520,13520,13520,13520,0
|
||||
20250429,140600,368052350,13520,13520,13520,13520,0
|
||||
20250429,140500,368052350,13520,13520,13520,13520,8
|
||||
20250429,140400,367944190,13530,13530,13530,13530,0
|
||||
20250429,140300,367944190,13530,13530,13530,13530,0
|
||||
20250429,140200,367944190,13530,13530,13530,13530,8
|
||||
20250429,140100,367835950,13530,13530,13530,13530,0
|
||||
20250429,140000,367835950,13530,13530,13530,13530,244
|
||||
20250429,135900,364534630,13540,13540,13540,13540,0
|
||||
20250429,135800,364534630,13540,13540,13540,13540,8
|
||||
20250429,135700,364426310,13540,13540,13540,13540,0
|
||||
20250429,135600,364426310,13540,13540,13540,13540,0
|
||||
20250429,135500,364426310,13540,13540,13540,13540,8
|
||||
20250429,135400,364317990,13540,13540,13540,13540,0
|
||||
20250429,135300,364317990,13540,13540,13540,13540,0
|
||||
20250429,135200,364317990,13540,13540,13540,13540,8
|
||||
20250429,135100,364209670,13540,13540,13540,13540,0
|
||||
20250429,135000,364209670,13540,13540,13540,13540,0
|
||||
20250429,134900,364209670,13540,13540,13540,13540,0
|
||||
20250429,134800,364209670,13540,13540,13540,13540,8
|
||||
20250429,134700,364101350,13540,13535,13540,13535,15
|
||||
20250429,134600,363898280,13530,13530,13530,13530,0
|
||||
20250429,134500,363898280,13530,13550,13550,13530,15
|
||||
20250429,134400,363695170,13540,13540,13540,13540,0
|
||||
20250429,134300,363695170,13540,13540,13540,13540,164
|
||||
20250429,134200,361474610,13540,13540,13540,13540,8
|
||||
20250429,134100,361366290,13530,13530,13530,13530,0
|
||||
20250429,134000,361366290,13530,13530,13530,13530,0
|
||||
20250429,133900,361366290,13530,13530,13530,13530,135
|
||||
20250429,133800,359539740,13530,13530,13530,13530,8
|
||||
20250429,133700,359431500,13530,13530,13530,13530,0
|
||||
20250429,133600,359431500,13530,13530,13530,13530,0
|
||||
20250429,133500,359431500,13530,13530,13530,13530,8
|
||||
20250429,133400,359323260,13510,13510,13510,13510,0
|
||||
20250429,133300,359323260,13510,13510,13510,13510,0
|
||||
20250429,133200,359323260,13510,13530,13530,13510,36
|
||||
20250429,133100,358836740,13530,13530,13530,13530,0
|
||||
20250429,133000,358836740,13530,13530,13530,13530,0
|
||||
20250429,132900,358836740,13530,13530,13530,13530,0
|
||||
20250429,132800,358836740,13530,13530,13530,13530,8
|
||||
20250429,132700,358728500,13540,13540,13540,13540,0
|
||||
20250429,132600,358728500,13540,13540,13540,13540,0
|
||||
20250429,132500,358728500,13540,13540,13540,13540,8
|
||||
20250429,132400,358620180,13540,13540,13540,13540,0
|
||||
20250429,132300,358620180,13540,13540,13540,13540,0
|
||||
20250429,132200,358620180,13540,13540,13540,13540,0
|
||||
20250429,132100,358620180,13540,13540,13540,13540,8
|
||||
20250429,132000,358511860,13540,13540,13540,13540,0
|
||||
20250429,131900,358511860,13540,13540,13540,13540,0
|
||||
20250429,131800,358511860,13540,13540,13540,13540,8
|
||||
20250429,131700,358403540,13540,13540,13540,13540,0
|
||||
20250429,131600,358403540,13540,13540,13540,13540,0
|
||||
20250429,131500,358403540,13540,13540,13540,13540,8
|
||||
20250429,131400,358295220,13500,13500,13500,13500,0
|
||||
20250429,131300,358295220,13500,13500,13500,13500,1
|
||||
20250429,131200,358281720,13540,13540,13540,13540,0
|
||||
20250429,131100,358281720,13540,13540,13540,13540,8
|
||||
20250429,131000,358173400,13540,13540,13540,13540,0
|
||||
20250429,130900,358173400,13540,13540,13540,13540,0
|
||||
20250429,130800,358173400,13540,13540,13540,13540,8
|
||||
20250429,130700,358065080,13540,13540,13540,13540,0
|
||||
20250429,130600,358065080,13540,13540,13540,13540,51
|
||||
20250429,130500,357374540,13530,13510,13530,13510,715
|
||||
20250429,130400,347711610,13490,13480,13500,13480,478
|
||||
20250429,130300,341260670,13490,13490,13490,13490,0
|
||||
20250429,130200,341260670,13490,13490,13490,13490,0
|
||||
20250429,130100,341260670,13490,13490,13490,13490,10
|
||||
20250429,130000,341125770,13490,13490,13490,13490,0
|
||||
20250429,125900,341125770,13490,13490,13490,13490,0
|
||||
20250429,125800,341125770,13490,13490,13490,13490,8
|
||||
20250429,125700,341017850,13490,13490,13490,13490,2
|
||||
20250429,125600,340990870,13500,13500,13500,13500,0
|
||||
20250429,125500,340990870,13500,13500,13500,13500,0
|
||||
20250429,125400,340990870,13500,13500,13500,13500,8
|
||||
20250429,125300,340882870,13500,13500,13500,13500,0
|
||||
20250429,125200,340882870,13500,13500,13500,13500,0
|
||||
20250429,125100,340882870,13500,13500,13500,13500,8
|
||||
20250429,125000,340774870,13500,13500,13500,13500,0
|
||||
20250429,124900,340774870,13500,13500,13500,13500,0
|
||||
20250429,124800,340774870,13500,13500,13500,13500,8
|
||||
20250429,124700,340666870,13500,13500,13500,13500,0
|
||||
20250429,124600,340666870,13500,13500,13500,13500,1
|
||||
20250429,124500,340653370,13490,13490,13490,13490,956
|
||||
20250429,124400,327756930,13490,13490,13490,13490,8
|
||||
20250429,124300,327649010,13480,13480,13480,13480,0
|
||||
20250429,124200,327649010,13480,13490,13490,13480,254
|
||||
20250429,124100,324224490,13500,13500,13500,13500,8
|
||||
20250429,124000,324116490,13510,13510,13510,13510,0
|
||||
20250429,123900,324116490,13510,13510,13510,13510,0
|
||||
20250429,123800,324116490,13510,13510,13510,13510,18
|
||||
20250429,123700,323873310,13500,13500,13500,13500,35
|
||||
20250429,123600,323400810,13500,13500,13500,13500,0
|
||||
20250429,123500,323400810,13500,13500,13500,13500,0
|
||||
20250429,123400,323400810,13500,13520,13520,13500,60
|
||||
20250429,123300,322590650,13500,13500,13500,13500,113
|
||||
20250429,123200,321065150,13480,13480,13480,13480,0
|
||||
20250429,123100,321065150,13480,13500,13500,13480,9
|
||||
20250429,123000,320943670,13480,13480,13480,13480,7
|
||||
20250429,122900,320849310,13480,13480,13480,13480,2
|
||||
20250429,122800,320822350,13500,13500,13500,13500,0
|
||||
20250429,122700,320822350,13500,13500,13500,13500,8
|
||||
20250429,122600,320714350,13500,13500,13500,13500,0
|
||||
20250429,122500,320714350,13500,13500,13500,13500,0
|
||||
20250429,122400,320714350,13500,13480,13500,13480,14
|
||||
20250429,122300,320525470,13490,13490,13490,13490,0
|
||||
20250429,122200,320525470,13490,13490,13490,13490,0
|
||||
20250429,122100,320525470,13490,13480,13500,13480,110
|
||||
20250429,122000,319041510,13490,13490,13490,13480,132
|
||||
20250429,121900,317260850,13490,13490,13490,13490,101
|
||||
20250429,121800,315898360,13480,13480,13480,13480,10
|
||||
20250429,121700,315763560,13480,13500,13500,13480,12
|
||||
20250429,121600,315601640,13500,13500,13500,13500,0
|
||||
20250429,121500,315601640,13500,13500,13500,13500,0
|
||||
20250429,121400,315601640,13500,13510,13510,13500,131
|
||||
20250429,121300,313833060,13510,13510,13510,13510,0
|
||||
20250429,121200,313833060,13510,13510,13510,13510,4
|
||||
20250429,121100,313779020,13510,13510,13510,13510,8
|
||||
20250429,121000,313670940,13510,13510,13510,13510,0
|
||||
20250429,120900,313670940,13510,13510,13510,13510,0
|
||||
20250429,120800,313670940,13510,13510,13510,13510,0
|
||||
20250429,120700,313670940,13510,13510,13510,13510,8
|
||||
20250429,120600,313562860,13470,13470,13470,13470,0
|
||||
20250429,120500,313562860,13470,13470,13470,13470,26
|
||||
20250429,120400,313212640,13510,13510,13510,13510,8
|
||||
20250429,120300,313104560,13470,13490,13490,13470,149
|
||||
20250429,120200,311097410,13490,13490,13490,13490,9
|
||||
20250429,120100,310976000,13520,13520,13520,13520,8
|
||||
20250429,120000,310867840,13520,13480,13520,13480,2
|
||||
20250429,115900,310840840,13480,13480,13480,13480,1
|
||||
20250429,115800,310827360,13500,13500,13500,13500,10
|
||||
20250429,115700,310692360,13520,13520,13520,13520,8
|
||||
20250429,115600,310584200,13520,13520,13520,13520,0
|
||||
20250429,115500,310584200,13520,13520,13520,13520,30
|
||||
20250429,115400,310178600,13530,13530,13530,13530,8
|
||||
20250429,115300,310070360,13520,13520,13520,13520,0
|
||||
20250429,115200,310070360,13520,13520,13520,13520,0
|
||||
20250429,115100,310070360,13520,13520,13520,13520,320
|
||||
20250429,115000,305743960,13540,13540,13540,13540,38
|
||||
20250429,114900,305229440,13540,13540,13540,13540,30
|
||||
20250429,114800,304823240,13550,13550,13550,13550,0
|
||||
20250429,114700,304823240,13550,13550,13550,13550,8
|
||||
20250429,114600,304714840,13550,13550,13550,13550,0
|
||||
20250429,114500,304714840,13550,13550,13550,13550,0
|
||||
20250429,114400,304714840,13550,13550,13550,13550,8
|
||||
20250429,114300,304606440,13550,13550,13550,13550,0
|
||||
20250429,114200,304606440,13550,13550,13550,13550,0
|
||||
20250429,114100,304606440,13550,13550,13550,13550,0
|
||||
20250429,114000,304606440,13550,13520,13550,13520,34
|
||||
20250429,113900,304146520,13550,13550,13550,13550,0
|
||||
20250429,113800,304146520,13550,13550,13550,13550,0
|
||||
20250429,113700,304146520,13550,13550,13550,13550,8
|
||||
20250429,113600,304038120,13530,13530,13530,13530,20
|
||||
20250429,113500,303767520,13540,13540,13540,13540,10
|
||||
20250429,113400,303632120,13550,13550,13550,13550,8
|
||||
20250429,113300,303523720,13530,13530,13530,13530,0
|
||||
20250429,113200,303523720,13530,13530,13530,13530,8
|
||||
20250429,113100,303415480,13550,13550,13550,13550,0
|
||||
20250429,113000,303415480,13550,13520,13550,13520,13
|
||||
20250429,112900,303239480,13520,13520,13520,13520,0
|
||||
20250429,112800,303239480,13520,13550,13550,13520,121
|
||||
20250429,112700,301603470,13550,13530,13550,13530,13
|
||||
20250429,112600,301427420,13520,13520,13520,13520,0
|
||||
20250429,112500,301427420,13520,13520,13520,13520,0
|
||||
20250429,112400,301427420,13520,13520,13520,13520,2
|
||||
20250429,112300,301400380,13540,13500,13540,13500,455
|
||||
20250429,112200,295249730,13480,13480,13480,13480,14
|
||||
20250429,112100,295061010,13490,13490,13490,13490,612
|
||||
20250429,112000,286805130,13490,13480,13490,13480,9
|
||||
20250429,111900,286683730,13480,13490,13490,13480,30
|
||||
20250429,111800,286279130,13490,13490,13490,13490,0
|
||||
20250429,111700,286279130,13490,13460,13490,13460,9
|
||||
20250429,111600,286157750,13470,13470,13470,13470,21
|
||||
20250429,111500,285874880,13450,13470,13470,13440,35
|
||||
20250429,111400,285403970,13450,13450,13460,13450,998
|
||||
20250429,111300,271980770,13450,13470,13480,13450,1451
|
||||
20250429,111200,252460780,13430,13430,13430,13430,0
|
||||
20250429,111100,252460780,13430,13440,13440,13430,90
|
||||
20250429,111000,251251980,13470,13470,13470,13470,8
|
||||
20250429,110900,251144220,13470,13470,13470,13470,0
|
||||
20250429,110800,251144220,13470,13470,13470,13470,0
|
||||
20250429,110700,251144220,13470,13470,13470,13470,8
|
||||
20250429,110600,251036460,13480,13480,13480,13480,0
|
||||
20250429,110500,251036460,13480,13480,13480,13480,0
|
||||
20250429,110400,251036460,13480,13480,13480,13480,0
|
||||
20250429,110300,251036460,13480,13440,13480,13440,108
|
||||
20250429,110200,249584620,13460,13460,13460,13460,275
|
||||
20250429,110100,245883120,13440,13440,13440,13440,1
|
||||
20250429,110000,245869680,13430,13440,13460,13430,25
|
||||
20250429,105900,245533620,13460,13460,13460,13460,661
|
||||
20250429,105800,236636560,13460,13460,13460,13460,0
|
||||
20250429,105700,236636560,13460,13460,13460,13460,0
|
||||
20250429,105600,236636560,13460,13460,13460,13460,8
|
||||
20250429,105500,236528880,13460,13460,13460,13460,1
|
||||
20250429,105400,236515420,13460,13460,13460,13460,0
|
||||
20250429,105300,236515420,13460,13460,13460,13460,8
|
||||
20250429,105200,236407740,13450,13450,13450,13450,55
|
||||
20250429,105100,235667990,13460,13450,13460,13450,356
|
||||
20250429,105000,230876240,13450,13450,13450,13450,81
|
||||
20250429,104900,229786790,13430,13450,13450,13430,220
|
||||
20250429,104800,226827810,13440,13440,13440,13440,6
|
||||
20250429,104700,226747170,13430,13430,13430,13430,116
|
||||
20250429,104600,225189290,13430,13430,13430,13430,8
|
||||
20250429,104500,225081850,13400,13400,13430,13400,3
|
||||
20250429,104400,225041620,13400,13400,13400,13400,80
|
||||
20250429,104300,223969620,13430,13430,13430,13430,8
|
||||
20250429,104200,223862180,13430,13430,13430,13430,0
|
||||
20250429,104100,223862180,13430,13430,13430,13430,0
|
||||
20250429,104000,223862180,13430,13430,13430,13430,9
|
||||
20250429,103900,223741310,13410,13410,13410,13410,0
|
||||
20250429,103800,223741310,13410,13410,13410,13410,0
|
||||
20250429,103700,223741310,13410,13410,13410,13410,107
|
||||
20250429,103600,222306440,13430,13430,13430,13430,8
|
||||
20250429,103500,222199000,13430,13430,13430,13430,1
|
||||
20250429,103400,222185570,13410,13410,13410,13410,1
|
||||
20250429,103300,222172160,13400,13420,13420,13400,9
|
||||
20250429,103200,222051400,13400,13400,13400,13400,0
|
||||
20250429,103100,222051400,13400,13400,13400,13400,2
|
||||
20250429,103000,222024600,13420,13410,13420,13410,9
|
||||
20250429,102900,221903900,13390,13400,13400,13390,9
|
||||
20250429,102800,221783320,13390,13390,13400,13390,456
|
||||
20250429,102700,215677470,13390,13390,13390,13390,0
|
||||
20250429,102600,215677470,13390,13390,13390,13390,9
|
||||
20250429,102500,215556960,13350,13360,13370,13350,1133
|
||||
20250429,102400,200417740,13360,13390,13390,13360,332
|
||||
20250429,102300,195972810,13390,13360,13390,13360,223
|
||||
20250429,102200,192987080,13370,13430,13430,13370,700
|
||||
20250429,102100,183598280,13450,13440,13450,13440,86
|
||||
20250429,102000,182442330,13440,13440,13440,13440,0
|
||||
20250429,101900,182442330,13440,13450,13460,13440,164
|
||||
20250429,101800,180238050,13440,13440,13440,13440,5
|
||||
20250429,101700,180170850,13440,13440,13440,13440,1
|
||||
20250429,101600,180157410,13460,13440,13460,13440,65
|
||||
20250429,101500,179283590,13440,13440,13440,13440,25
|
||||
20250429,101400,178947590,13450,13450,13450,13450,190
|
||||
20250429,101300,176392090,13440,13450,13450,13430,95
|
||||
20250429,101200,175114390,13420,13440,13440,13420,486
|
||||
20250429,101100,168582890,13420,13450,13450,13420,930
|
||||
20250429,101000,156075050,13450,13450,13450,13450,0
|
||||
20250429,100900,156075050,13450,13450,13450,13450,8
|
||||
20250429,100800,155967450,13450,13450,13450,13450,0
|
||||
20250429,100700,155967450,13450,13440,13450,13440,242
|
||||
20250429,100600,152714870,13420,13440,13440,13400,10
|
||||
20250429,100500,152580530,13440,13440,13440,13440,5
|
||||
20250429,100400,152513330,13440,13440,13440,13440,0
|
||||
20250429,100300,152513330,13440,13440,13440,13440,8
|
||||
20250429,100200,152405810,13440,13360,13440,13360,5
|
||||
20250429,100100,152338820,13360,13370,13370,13360,293
|
||||
20250429,100000,148421440,13360,13360,13360,13360,0
|
||||
20250429,095900,148421440,13360,13440,13440,13360,711
|
||||
20250429,095800,138896960,13440,13440,13440,13440,0
|
||||
20250429,095700,138896960,13440,13440,13440,13440,0
|
||||
20250429,095600,138896960,13440,13440,13440,13440,10
|
||||
20250429,095500,138762560,13440,13400,13440,13400,2
|
||||
20250429,095400,138735720,13400,13400,13400,13400,0
|
||||
20250429,095300,138735720,13400,13420,13430,13400,54
|
||||
20250429,095200,138011190,13420,13410,13420,13400,135
|
||||
20250429,095100,136201270,13410,13410,13410,13410,0
|
||||
20250429,095000,136201270,13410,13410,13410,13410,19
|
||||
20250429,094900,135946480,13410,13440,13440,13410,9
|
||||
20250429,094800,135825550,13410,13410,13410,13410,1
|
||||
20250429,094700,135812140,13410,13410,13410,13410,2
|
||||
20250429,094600,135785320,13420,13440,13440,13410,10
|
||||
20250429,094500,135650970,13440,13440,13440,13410,4
|
||||
20250429,094400,135597240,13440,13440,13440,13440,1
|
||||
20250429,094300,135583800,13400,13440,13440,13400,12
|
||||
20250429,094200,135422560,13440,13400,13440,13400,35
|
||||
20250429,094100,134953240,13400,13440,13440,13400,170
|
||||
20250429,094000,132668480,13440,13440,13440,13440,0
|
||||
20250429,093900,132668480,13440,13440,13440,13440,8
|
||||
20250429,093800,132560960,13440,13440,13440,13400,3
|
||||
20250429,093700,132520680,13400,13440,13440,13400,12
|
||||
20250429,093600,132359480,13440,13430,13440,13400,12
|
||||
20250429,093500,132198400,13390,13490,13490,13380,450
|
||||
20250429,093400,126143570,13490,13490,13490,13490,0
|
||||
20250429,093300,126143570,13490,13490,13490,13490,0
|
||||
20250429,093200,126143570,13490,13490,13490,13490,8
|
||||
20250429,093100,126035650,13480,13480,13480,13480,80
|
||||
20250429,093000,124957250,13450,13400,13450,13400,894
|
||||
20250429,092900,112969430,13400,13400,13400,13400,8
|
||||
20250429,092800,112862230,13400,13400,13400,13400,0
|
||||
20250429,092700,112862230,13400,13400,13400,13400,20
|
||||
20250429,092600,112594230,13400,13400,13400,13380,104
|
||||
20250429,092500,111200920,13400,13400,13400,13400,0
|
||||
20250429,092400,111200920,13400,13400,13400,13400,1
|
||||
20250429,092300,111187520,13380,13380,13380,13380,0
|
||||
20250429,092200,111187520,13380,13400,13400,13380,422
|
||||
20250429,092100,105540960,13430,13430,13430,13430,0
|
||||
20250429,092000,105540960,13430,13430,13430,13430,1
|
||||
20250429,091900,105527530,13390,13400,13430,13390,2070
|
||||
20250429,091800,77809830,13390,13400,13400,13390,115
|
||||
20250429,091700,76269840,13440,13430,13440,13400,1904
|
||||
20250429,091600,50748990,13430,13430,13430,13430,14
|
||||
20250429,091500,50560970,13450,13450,13450,13450,23
|
||||
20250429,091400,50251620,13460,13460,13460,13460,0
|
||||
20250429,091300,50251620,13460,13490,13490,13460,33
|
||||
20250429,091200,49807380,13490,13490,13490,13490,9
|
||||
20250429,091100,49685970,13490,13490,13490,13490,5
|
||||
20250429,091000,49618520,13490,13440,13490,13440,590
|
||||
20250429,090900,41681420,13440,13440,13440,13440,0
|
||||
20250429,090800,41681420,13440,13440,13440,13440,1
|
||||
20250429,090700,41667980,13430,13430,13430,13430,2
|
||||
20250429,090600,41641120,13440,13440,13440,13440,0
|
||||
20250429,090500,41641120,13440,13440,13440,13440,0
|
||||
20250429,090400,41641120,13440,13400,13440,13400,224
|
||||
20250429,090300,38634070,13400,13390,13400,13390,218
|
||||
20250429,090200,35713170,13390,13390,13390,13390,15
|
||||
20250429,090100,35512320,13440,13450,13450,13440,253
|
||||
20250429,090000,32109500,13460,13330,13460,13330,2402
|
||||
|
Reference in New Issue
Block a user