Update 2025-04-29 2740 candle_min
This commit is contained in:
642
086670/min/candle-20250429.csv
Normal file
642
086670/min/candle-20250429.csv
Normal file
@@ -0,0 +1,642 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,194000,154790975,9360,9360,9360,9360,162
|
||||
20250429,193900,154790975,9360,9360,9360,9360,0
|
||||
20250429,193800,154790975,9360,9360,9360,9360,0
|
||||
20250429,193700,154790975,9360,9360,9360,9360,0
|
||||
20250429,193600,154790975,9360,9360,9360,9360,0
|
||||
20250429,193500,154790975,9360,9360,9360,9360,0
|
||||
20250429,193400,154790975,9360,9360,9360,9360,0
|
||||
20250429,193300,154790975,9360,9360,9360,9360,0
|
||||
20250429,193200,154790975,9360,9360,9360,9360,0
|
||||
20250429,193100,154790975,9360,9360,9360,9360,0
|
||||
20250429,193000,154790975,9360,9360,9360,9360,0
|
||||
20250429,192900,154790975,9360,9360,9360,9360,0
|
||||
20250429,192800,154790975,9360,9360,9360,9360,0
|
||||
20250429,192700,154790975,9360,9360,9360,9360,0
|
||||
20250429,192600,154790975,9360,9360,9360,9360,0
|
||||
20250429,192500,154790975,9360,9360,9360,9360,0
|
||||
20250429,192400,154790975,9360,9360,9360,9360,0
|
||||
20250429,192300,154790975,9360,9360,9360,9360,0
|
||||
20250429,192200,154790975,9360,9360,9360,9360,0
|
||||
20250429,192100,154790975,9360,9360,9360,9360,0
|
||||
20250429,192000,154790975,9360,9360,9360,9360,0
|
||||
20250429,191900,154790975,9360,9360,9360,9360,0
|
||||
20250429,191800,154790975,9360,9360,9360,9360,0
|
||||
20250429,191700,154790975,9360,9360,9360,9360,0
|
||||
20250429,191600,154790975,9360,9360,9360,9360,0
|
||||
20250429,191500,154790975,9360,9360,9360,9360,0
|
||||
20250429,191400,154790975,9360,9360,9360,9360,0
|
||||
20250429,191300,154790975,9360,9360,9360,9360,0
|
||||
20250429,191200,154790975,9360,9360,9360,9360,0
|
||||
20250429,191100,154790975,9360,9360,9360,9360,0
|
||||
20250429,191000,154790975,9360,9360,9360,9360,162
|
||||
20250429,190900,154790975,9360,9360,9360,9360,0
|
||||
20250429,190800,154790975,9360,9360,9360,9360,0
|
||||
20250429,190700,154790975,9360,9360,9360,9360,0
|
||||
20250429,190600,154790975,9360,9360,9360,9360,0
|
||||
20250429,190500,154790975,9360,9360,9360,9360,0
|
||||
20250429,190400,154790975,9360,9360,9360,9360,0
|
||||
20250429,190300,154790975,9360,9360,9360,9360,0
|
||||
20250429,190200,154790975,9360,9360,9360,9360,0
|
||||
20250429,190100,154790975,9360,9360,9360,9360,0
|
||||
20250429,190000,154790975,9360,9360,9360,9360,0
|
||||
20250429,185900,154790975,9360,9360,9360,9360,0
|
||||
20250429,185800,154790975,9360,9360,9360,9360,0
|
||||
20250429,185700,154790975,9360,9360,9360,9360,0
|
||||
20250429,185600,154790975,9360,9360,9360,9360,0
|
||||
20250429,185500,154790975,9360,9360,9360,9360,0
|
||||
20250429,185400,154790975,9360,9360,9360,9360,0
|
||||
20250429,185300,154790975,9360,9360,9360,9360,0
|
||||
20250429,185200,154790975,9360,9360,9360,9360,0
|
||||
20250429,185100,154790975,9360,9360,9360,9360,0
|
||||
20250429,185000,154790975,9360,9360,9360,9360,0
|
||||
20250429,184900,154790975,9360,9360,9360,9360,0
|
||||
20250429,184800,154790975,9360,9360,9360,9360,0
|
||||
20250429,184700,154790975,9360,9360,9360,9360,0
|
||||
20250429,184600,154790975,9360,9360,9360,9360,0
|
||||
20250429,184500,154790975,9360,9360,9360,9360,0
|
||||
20250429,184400,154790975,9360,9360,9360,9360,0
|
||||
20250429,184300,154790975,9360,9360,9360,9360,0
|
||||
20250429,184200,154790975,9360,9360,9360,9360,0
|
||||
20250429,184100,154790975,9360,9360,9360,9360,0
|
||||
20250429,184000,154790975,9360,9360,9360,9360,162
|
||||
20250429,183900,154790975,9360,9360,9360,9360,0
|
||||
20250429,183800,154790975,9360,9360,9360,9360,0
|
||||
20250429,183700,154790975,9360,9360,9360,9360,0
|
||||
20250429,183600,154790975,9360,9360,9360,9360,0
|
||||
20250429,183500,154790975,9360,9360,9360,9360,0
|
||||
20250429,183400,154790975,9360,9360,9360,9360,0
|
||||
20250429,183300,154790975,9360,9360,9360,9360,0
|
||||
20250429,183200,154790975,9360,9360,9360,9360,0
|
||||
20250429,183100,154790975,9360,9360,9360,9360,0
|
||||
20250429,183000,154790975,9360,9360,9360,9360,0
|
||||
20250429,182900,154790975,9360,9360,9360,9360,0
|
||||
20250429,182800,154790975,9360,9360,9360,9360,0
|
||||
20250429,182700,154790975,9360,9360,9360,9360,0
|
||||
20250429,182600,154790975,9360,9360,9360,9360,0
|
||||
20250429,182500,154790975,9360,9360,9360,9360,0
|
||||
20250429,182400,154790975,9360,9360,9360,9360,0
|
||||
20250429,182300,154790975,9360,9360,9360,9360,0
|
||||
20250429,182200,154790975,9360,9360,9360,9360,0
|
||||
20250429,182100,154790975,9360,9360,9360,9360,0
|
||||
20250429,182000,154790975,9360,9360,9360,9360,0
|
||||
20250429,181900,154790975,9360,9360,9360,9360,0
|
||||
20250429,181800,154790975,9360,9360,9360,9360,0
|
||||
20250429,181700,154790975,9360,9360,9360,9360,0
|
||||
20250429,181600,154790975,9360,9360,9360,9360,0
|
||||
20250429,181500,154790975,9360,9360,9360,9360,0
|
||||
20250429,181400,154790975,9360,9360,9360,9360,0
|
||||
20250429,181300,154790975,9360,9360,9360,9360,0
|
||||
20250429,181200,154790975,9360,9360,9360,9360,0
|
||||
20250429,181100,154790975,9360,9360,9360,9360,0
|
||||
20250429,181000,154790975,9360,9360,9360,9360,162
|
||||
20250429,180900,154790975,9360,9360,9360,9360,0
|
||||
20250429,180800,154790975,9360,9360,9360,9360,0
|
||||
20250429,180700,154790975,9360,9360,9360,9360,0
|
||||
20250429,180600,154790975,9360,9360,9360,9360,0
|
||||
20250429,180500,154790975,9360,9360,9360,9360,0
|
||||
20250429,180400,154790975,9360,9360,9360,9360,0
|
||||
20250429,180300,154790975,9360,9360,9360,9360,0
|
||||
20250429,180200,154790975,9360,9360,9360,9360,0
|
||||
20250429,180100,154790975,9360,9360,9360,9360,0
|
||||
20250429,180000,154790975,9360,9360,9360,9360,0
|
||||
20250429,175900,154790975,9360,9360,9360,9360,0
|
||||
20250429,175800,154790975,9360,9360,9360,9360,0
|
||||
20250429,175700,154790975,9360,9360,9360,9360,0
|
||||
20250429,175600,154790975,9360,9360,9360,9360,0
|
||||
20250429,175500,154790975,9360,9360,9360,9360,0
|
||||
20250429,175400,154790975,9360,9360,9360,9360,0
|
||||
20250429,175300,154790975,9360,9360,9360,9360,0
|
||||
20250429,175200,154790975,9360,9360,9360,9360,0
|
||||
20250429,175100,154790975,9360,9360,9360,9360,0
|
||||
20250429,175000,154790975,9360,9360,9360,9360,0
|
||||
20250429,174900,154790975,9360,9360,9360,9360,0
|
||||
20250429,174800,154790975,9360,9360,9360,9360,0
|
||||
20250429,174700,154790975,9360,9360,9360,9360,0
|
||||
20250429,174600,154790975,9360,9360,9360,9360,0
|
||||
20250429,174500,154790975,9360,9360,9360,9360,0
|
||||
20250429,174400,154790975,9360,9360,9360,9360,0
|
||||
20250429,174300,154790975,9360,9360,9360,9360,0
|
||||
20250429,174200,154790975,9360,9360,9360,9360,0
|
||||
20250429,174100,154790975,9360,9360,9360,9360,0
|
||||
20250429,174000,154790975,9360,9360,9360,9360,162
|
||||
20250429,173900,154790975,9360,9360,9360,9360,0
|
||||
20250429,173800,154790975,9360,9360,9360,9360,0
|
||||
20250429,173700,154790975,9360,9360,9360,9360,0
|
||||
20250429,173600,154790975,9360,9360,9360,9360,0
|
||||
20250429,173500,154790975,9360,9360,9360,9360,0
|
||||
20250429,173400,154790975,9360,9360,9360,9360,0
|
||||
20250429,173300,154790975,9360,9360,9360,9360,0
|
||||
20250429,173200,154790975,9360,9360,9360,9360,0
|
||||
20250429,173100,154790975,9360,9360,9360,9360,0
|
||||
20250429,173000,154790975,9360,9360,9360,9360,0
|
||||
20250429,172900,154790975,9360,9360,9360,9360,0
|
||||
20250429,172800,154790975,9360,9360,9360,9360,0
|
||||
20250429,172700,154790975,9360,9360,9360,9360,0
|
||||
20250429,172600,154790975,9360,9360,9360,9360,0
|
||||
20250429,172500,154790975,9360,9360,9360,9360,0
|
||||
20250429,172400,154790975,9360,9360,9360,9360,0
|
||||
20250429,172300,154790975,9360,9360,9360,9360,0
|
||||
20250429,172200,154790975,9360,9360,9360,9360,0
|
||||
20250429,172100,154790975,9360,9360,9360,9360,0
|
||||
20250429,172000,154790975,9360,9360,9360,9360,0
|
||||
20250429,171900,154790975,9360,9360,9360,9360,0
|
||||
20250429,171800,154790975,9360,9360,9360,9360,0
|
||||
20250429,171700,154790975,9360,9360,9360,9360,0
|
||||
20250429,171600,154790975,9360,9360,9360,9360,0
|
||||
20250429,171500,154790975,9360,9360,9360,9360,0
|
||||
20250429,171400,154790975,9360,9360,9360,9360,0
|
||||
20250429,171300,154790975,9360,9360,9360,9360,0
|
||||
20250429,171200,154790975,9360,9360,9360,9360,0
|
||||
20250429,171100,154790975,9360,9360,9360,9360,0
|
||||
20250429,171000,154790975,9360,9360,9360,9360,162
|
||||
20250429,170900,154790975,9360,9360,9360,9360,0
|
||||
20250429,170800,154790975,9360,9360,9360,9360,0
|
||||
20250429,170700,154790975,9360,9360,9360,9360,0
|
||||
20250429,170600,154790975,9360,9360,9360,9360,0
|
||||
20250429,170500,154790975,9360,9360,9360,9360,0
|
||||
20250429,170400,154790975,9360,9360,9360,9360,0
|
||||
20250429,170300,154790975,9360,9360,9360,9360,0
|
||||
20250429,170200,154790975,9360,9360,9360,9360,0
|
||||
20250429,170100,154790975,9360,9360,9360,9360,0
|
||||
20250429,170000,154790975,9360,9360,9360,9360,0
|
||||
20250429,165900,154790975,9360,9360,9360,9360,0
|
||||
20250429,165800,154790975,9360,9360,9360,9360,0
|
||||
20250429,165700,154790975,9360,9360,9360,9360,0
|
||||
20250429,165600,154790975,9360,9360,9360,9360,0
|
||||
20250429,165500,154790975,9360,9360,9360,9360,0
|
||||
20250429,165400,154790975,9360,9360,9360,9360,0
|
||||
20250429,165300,154790975,9360,9360,9360,9360,0
|
||||
20250429,165200,154790975,9360,9360,9360,9360,0
|
||||
20250429,165100,154790975,9360,9360,9360,9360,0
|
||||
20250429,165000,154790975,9360,9360,9360,9360,0
|
||||
20250429,164900,154790975,9360,9360,9360,9360,0
|
||||
20250429,164800,154790975,9360,9360,9360,9360,0
|
||||
20250429,164700,154790975,9360,9360,9360,9360,0
|
||||
20250429,164600,154790975,9360,9360,9360,9360,0
|
||||
20250429,164500,154790975,9360,9360,9360,9360,0
|
||||
20250429,164400,154790975,9360,9360,9360,9360,0
|
||||
20250429,164300,154790975,9360,9360,9360,9360,0
|
||||
20250429,164200,154790975,9360,9360,9360,9360,0
|
||||
20250429,164100,154790975,9360,9360,9360,9360,0
|
||||
20250429,164000,154790975,9360,9360,9360,9360,162
|
||||
20250429,163900,154790975,9360,9360,9360,9360,0
|
||||
20250429,163800,154790975,9360,9360,9360,9360,0
|
||||
20250429,163700,154790975,9360,9360,9360,9360,0
|
||||
20250429,163600,154790975,9360,9360,9360,9360,0
|
||||
20250429,163500,154790975,9360,9360,9360,9360,0
|
||||
20250429,163400,154790975,9360,9360,9360,9360,0
|
||||
20250429,163300,154790975,9360,9360,9360,9360,0
|
||||
20250429,163200,154790975,9360,9360,9360,9360,0
|
||||
20250429,163100,154790975,9360,9360,9360,9360,0
|
||||
20250429,163000,154790975,9360,9360,9360,9360,0
|
||||
20250429,162900,154790975,9360,9360,9360,9360,0
|
||||
20250429,162800,154790975,9360,9360,9360,9360,0
|
||||
20250429,162700,154790975,9360,9360,9360,9360,0
|
||||
20250429,162600,154790975,9360,9360,9360,9360,0
|
||||
20250429,162500,154790975,9360,9360,9360,9360,0
|
||||
20250429,162400,154790975,9360,9360,9360,9360,0
|
||||
20250429,162300,154790975,9360,9360,9360,9360,0
|
||||
20250429,162200,154790975,9360,9360,9360,9360,0
|
||||
20250429,162100,154790975,9360,9360,9360,9360,0
|
||||
20250429,162000,154790975,9360,9360,9360,9360,0
|
||||
20250429,161900,154790975,9360,9360,9360,9360,0
|
||||
20250429,161800,154790975,9360,9360,9360,9360,0
|
||||
20250429,161700,154790975,9360,9360,9360,9360,0
|
||||
20250429,161600,154790975,9360,9360,9360,9360,0
|
||||
20250429,161500,154790975,9360,9360,9360,9360,0
|
||||
20250429,161400,154790975,9360,9360,9360,9360,0
|
||||
20250429,161300,154790975,9360,9360,9360,9360,0
|
||||
20250429,161200,154790975,9360,9360,9360,9360,0
|
||||
20250429,161100,154790975,9360,9360,9360,9360,0
|
||||
20250429,161000,154790975,9360,9360,9360,9360,162
|
||||
20250429,160900,154790975,9360,9360,9360,9360,0
|
||||
20250429,160800,154790975,9360,9360,9360,9360,0
|
||||
20250429,160700,154790975,9360,9360,9360,9360,0
|
||||
20250429,160600,154790975,9360,9360,9360,9360,0
|
||||
20250429,160500,154790975,9360,9360,9360,9360,0
|
||||
20250429,160400,154790975,9360,9360,9360,9360,0
|
||||
20250429,160300,154790975,9360,9360,9360,9360,0
|
||||
20250429,160200,154790975,9360,9360,9360,9360,0
|
||||
20250429,160100,154790975,9360,9360,9360,9360,0
|
||||
20250429,160000,154790975,9360,9360,9360,9360,0
|
||||
20250429,155900,154790975,9360,9360,9360,9360,0
|
||||
20250429,155800,154790975,9360,9360,9360,9360,0
|
||||
20250429,155700,154790975,9360,9360,9360,9360,0
|
||||
20250429,155600,154790975,9360,9360,9360,9360,0
|
||||
20250429,155500,154790975,9360,9360,9360,9360,0
|
||||
20250429,155400,154790975,9360,9360,9360,9360,0
|
||||
20250429,155300,154790975,9360,9360,9360,9360,0
|
||||
20250429,155200,154790975,9360,9360,9360,9360,0
|
||||
20250429,155100,154790975,9360,9360,9360,9360,0
|
||||
20250429,155000,154790975,9360,9360,9360,9360,0
|
||||
20250429,154900,154790975,9360,9360,9360,9360,0
|
||||
20250429,154800,154790975,9360,9360,9360,9360,0
|
||||
20250429,154700,154790975,9360,9360,9360,9360,0
|
||||
20250429,154600,154790975,9360,9360,9360,9360,0
|
||||
20250429,154500,154790975,9360,9360,9360,9360,0
|
||||
20250429,154400,154790975,9360,9360,9360,9360,0
|
||||
20250429,154300,154790975,9360,9360,9360,9360,0
|
||||
20250429,154200,154790975,9360,9360,9360,9360,0
|
||||
20250429,154100,154790975,9360,9360,9360,9360,0
|
||||
20250429,154000,154790975,9360,9360,9360,9360,162
|
||||
20250429,153900,154790975,9360,9360,9360,9360,0
|
||||
20250429,153800,154790975,9360,9360,9360,9360,0
|
||||
20250429,153700,154790975,9360,9360,9360,9360,0
|
||||
20250429,153600,154790975,9360,9360,9360,9360,0
|
||||
20250429,153500,154790975,9360,9360,9360,9360,0
|
||||
20250429,153400,154790975,9360,9360,9360,9360,0
|
||||
20250429,153300,154790975,9360,9360,9360,9360,0
|
||||
20250429,153200,154790975,9360,9360,9360,9360,0
|
||||
20250429,153100,154790975,9360,9360,9360,9360,0
|
||||
20250429,153000,154790975,9360,9360,9360,9360,162
|
||||
20250429,152900,153274655,9380,9380,9380,9380,0
|
||||
20250429,152800,153274655,9380,9380,9380,9380,0
|
||||
20250429,152700,153274655,9380,9380,9380,9380,0
|
||||
20250429,152600,153274655,9380,9380,9380,9380,0
|
||||
20250429,152500,153274655,9380,9380,9380,9380,0
|
||||
20250429,152400,153274655,9380,9380,9380,9380,0
|
||||
20250429,152300,153274655,9380,9380,9380,9380,0
|
||||
20250429,152200,153274655,9380,9380,9380,9380,0
|
||||
20250429,152100,153274655,9380,9380,9380,9380,0
|
||||
20250429,152000,153274655,9380,9380,9380,9380,0
|
||||
20250429,151900,153274655,9380,9370,9380,9370,70
|
||||
20250429,151800,152618325,9370,9370,9370,9370,0
|
||||
20250429,151700,152618325,9370,9370,9370,9370,33
|
||||
20250429,151600,152309115,9370,9370,9370,9370,15
|
||||
20250429,151500,152168565,9370,9370,9370,9370,12
|
||||
20250429,151400,152056125,9370,9370,9370,9370,129
|
||||
20250429,151300,150847395,9370,9370,9370,9370,0
|
||||
20250429,151200,150847395,9370,9370,9370,9370,0
|
||||
20250429,151100,150847395,9370,9370,9370,9370,11
|
||||
20250429,151000,150744325,9380,9380,9380,9380,10
|
||||
20250429,150900,150650525,9370,9370,9370,9370,66
|
||||
20250429,150800,150032105,9370,9380,9380,9370,255
|
||||
20250429,150700,147641755,9380,9380,9380,9380,10
|
||||
20250429,150600,147547955,9380,9380,9380,9380,0
|
||||
20250429,150500,147547955,9380,9380,9380,9380,1
|
||||
20250429,150400,147538575,9370,9370,9370,9370,10
|
||||
20250429,150300,147444875,9370,9380,9380,9370,48
|
||||
20250429,150200,146995015,9380,9380,9380,9380,10
|
||||
20250429,150100,146901215,9380,9380,9380,9380,0
|
||||
20250429,150000,146901215,9380,9380,9380,9380,0
|
||||
20250429,145900,146901215,9380,9380,9380,9380,0
|
||||
20250429,145800,146901215,9380,9380,9380,9380,11
|
||||
20250429,145700,146798035,9400,9400,9400,9400,0
|
||||
20250429,145600,146798035,9400,9400,9400,9400,0
|
||||
20250429,145500,146798035,9400,9400,9400,9400,0
|
||||
20250429,145400,146798035,9400,9400,9400,9400,4
|
||||
20250429,145300,146760435,9380,9380,9380,9380,0
|
||||
20250429,145200,146760435,9380,9380,9380,9380,0
|
||||
20250429,145100,146760435,9380,9380,9380,9380,0
|
||||
20250429,145000,146760435,9380,9380,9380,9380,0
|
||||
20250429,144900,146760435,9380,9380,9380,9380,0
|
||||
20250429,144800,146760435,9380,9380,9380,9380,0
|
||||
20250429,144700,146760435,9380,9380,9380,9380,0
|
||||
20250429,144600,146760435,9380,9380,9380,9380,0
|
||||
20250429,144500,146760435,9380,9380,9380,9380,0
|
||||
20250429,144400,146760435,9380,9380,9380,9380,0
|
||||
20250429,144300,146760435,9380,9380,9380,9380,208
|
||||
20250429,144200,144809395,9390,9390,9390,9390,0
|
||||
20250429,144100,144809395,9390,9390,9390,9390,0
|
||||
20250429,144000,144809395,9390,9375,9390,9375,595
|
||||
20250429,143900,139228790,9370,9390,9390,9370,3103
|
||||
20250429,143800,110112580,9400,9400,9400,9400,0
|
||||
20250429,143700,110112580,9400,9400,9400,9400,0
|
||||
20250429,143600,110112580,9400,9400,9400,9400,0
|
||||
20250429,143500,110112580,9400,9400,9400,9400,0
|
||||
20250429,143400,110112580,9400,9400,9400,9400,0
|
||||
20250429,143300,110112580,9400,9400,9400,9400,0
|
||||
20250429,143200,110112580,9400,9400,9400,9400,0
|
||||
20250429,143100,110112580,9400,9410,9410,9400,566
|
||||
20250429,143000,104792130,9400,9400,9400,9400,1
|
||||
20250429,142900,104782730,9410,9410,9410,9410,0
|
||||
20250429,142800,104782730,9410,9410,9410,9410,0
|
||||
20250429,142700,104782730,9410,9410,9410,9410,0
|
||||
20250429,142600,104782730,9410,9410,9410,9410,0
|
||||
20250429,142500,104782730,9410,9410,9410,9410,0
|
||||
20250429,142400,104782730,9410,9410,9410,9410,0
|
||||
20250429,142300,104782730,9410,9410,9410,9410,10
|
||||
20250429,142200,104688630,9410,9410,9410,9410,0
|
||||
20250429,142100,104688630,9410,9410,9410,9410,0
|
||||
20250429,142000,104688630,9410,9410,9410,9410,0
|
||||
20250429,141900,104688630,9410,9410,9410,9410,0
|
||||
20250429,141800,104688630,9410,9410,9410,9410,0
|
||||
20250429,141700,104688630,9410,9410,9410,9410,0
|
||||
20250429,141600,104688630,9410,9400,9410,9400,50
|
||||
20250429,141500,104218370,9390,9390,9390,9390,0
|
||||
20250429,141400,104218370,9390,9390,9390,9390,46
|
||||
20250429,141300,103786430,9390,9390,9390,9390,0
|
||||
20250429,141200,103786430,9390,9390,9390,9390,0
|
||||
20250429,141100,103786430,9390,9390,9390,9390,0
|
||||
20250429,141000,103786430,9390,9390,9390,9390,0
|
||||
20250429,140900,103786430,9390,9390,9390,9390,0
|
||||
20250429,140800,103786430,9390,9390,9390,9390,0
|
||||
20250429,140700,103786430,9390,9390,9390,9390,0
|
||||
20250429,140600,103786430,9390,9390,9390,9390,0
|
||||
20250429,140500,103786430,9390,9390,9390,9390,0
|
||||
20250429,140400,103786430,9390,9390,9390,9390,0
|
||||
20250429,140300,103786430,9390,9390,9390,9390,0
|
||||
20250429,140200,103786430,9390,9390,9390,9390,15
|
||||
20250429,140100,103645580,9400,9400,9400,9400,30
|
||||
20250429,140000,103363580,9400,9400,9400,9400,6
|
||||
20250429,135900,103307180,9400,9400,9400,9400,14
|
||||
20250429,135800,103175580,9400,9400,9400,9400,184
|
||||
20250429,135700,101445980,9400,9400,9400,9400,50
|
||||
20250429,135600,100975980,9400,9400,9400,9400,0
|
||||
20250429,135500,100975980,9400,9400,9400,9400,30
|
||||
20250429,135400,100693980,9400,9400,9400,9400,11
|
||||
20250429,135300,100590580,9400,9400,9400,9400,18
|
||||
20250429,135200,100421380,9400,9400,9400,9400,0
|
||||
20250429,135100,100421380,9400,9400,9400,9400,0
|
||||
20250429,135000,100421380,9400,9400,9400,9400,0
|
||||
20250429,134900,100421380,9400,9400,9400,9400,0
|
||||
20250429,134800,100421380,9400,9400,9400,9400,10
|
||||
20250429,134700,100327380,9410,9410,9410,9410,0
|
||||
20250429,134600,100327380,9410,9410,9410,9410,0
|
||||
20250429,134500,100327380,9410,9410,9410,9410,0
|
||||
20250429,134400,100327380,9410,9410,9410,9410,0
|
||||
20250429,134300,100327380,9410,9410,9410,9410,0
|
||||
20250429,134200,100327380,9410,9410,9410,9410,3
|
||||
20250429,134100,100299150,9410,9410,9410,9410,0
|
||||
20250429,134000,100299150,9410,9410,9410,9410,0
|
||||
20250429,133900,100299150,9410,9410,9410,9410,44
|
||||
20250429,133800,99885110,9410,9410,9410,9410,0
|
||||
20250429,133700,99885110,9410,9410,9410,9410,0
|
||||
20250429,133600,99885110,9410,9410,9410,9410,35
|
||||
20250429,133500,99555760,9400,9400,9400,9400,0
|
||||
20250429,133400,99555760,9400,9400,9400,9400,200
|
||||
20250429,133300,97675760,9400,9400,9400,9400,1
|
||||
20250429,133200,97666360,9400,9400,9400,9400,0
|
||||
20250429,133100,97666360,9400,9400,9400,9400,0
|
||||
20250429,133000,97666360,9400,9400,9400,9400,1
|
||||
20250429,132900,97656960,9400,9400,9400,9400,337
|
||||
20250429,132800,94489160,9400,9400,9400,9400,0
|
||||
20250429,132700,94489160,9400,9400,9400,9400,0
|
||||
20250429,132600,94489160,9400,9400,9400,9400,0
|
||||
20250429,132500,94489160,9400,9400,9400,9400,0
|
||||
20250429,132400,94489160,9400,9400,9400,9400,25
|
||||
20250429,132300,94254160,9400,9400,9400,9400,0
|
||||
20250429,132200,94254160,9400,9430,9430,9400,100
|
||||
20250429,132100,93313100,9430,9430,9430,9430,5
|
||||
20250429,132000,93265950,9430,9430,9430,9430,0
|
||||
20250429,131900,93265950,9430,9430,9430,9430,71
|
||||
20250429,131800,92596420,9430,9430,9430,9430,0
|
||||
20250429,131700,92596420,9430,9430,9430,9430,0
|
||||
20250429,131600,92596420,9430,9430,9430,9430,0
|
||||
20250429,131500,92596420,9430,9430,9430,9430,0
|
||||
20250429,131400,92596420,9430,9430,9430,9430,0
|
||||
20250429,131300,92596420,9430,9430,9430,9430,0
|
||||
20250429,131200,92596420,9430,9430,9430,9430,0
|
||||
20250429,131100,92596420,9430,9430,9430,9430,0
|
||||
20250429,131000,92596420,9430,9430,9430,9430,45
|
||||
20250429,130900,92172070,9440,9440,9440,9440,0
|
||||
20250429,130800,92172070,9440,9440,9440,9440,11
|
||||
20250429,130700,92068230,9440,9440,9440,9440,0
|
||||
20250429,130600,92068230,9440,9440,9440,9440,0
|
||||
20250429,130500,92068230,9440,9440,9440,9440,0
|
||||
20250429,130400,92068230,9440,9440,9440,9440,0
|
||||
20250429,130300,92068230,9440,9440,9440,9440,20
|
||||
20250429,130200,91879430,9430,9430,9430,9430,0
|
||||
20250429,130100,91879430,9430,9430,9430,9430,0
|
||||
20250429,130000,91879430,9430,9430,9430,9430,15
|
||||
20250429,125900,91737980,9440,9440,9440,9440,0
|
||||
20250429,125800,91737980,9440,9440,9440,9440,0
|
||||
20250429,125700,91737980,9440,9440,9440,9440,0
|
||||
20250429,125600,91737980,9440,9440,9440,9440,0
|
||||
20250429,125500,91737980,9440,9440,9440,9440,0
|
||||
20250429,125400,91737980,9440,9440,9440,9440,0
|
||||
20250429,125300,91737980,9440,9440,9440,9440,0
|
||||
20250429,125200,91737980,9440,9440,9440,9440,0
|
||||
20250429,125100,91737980,9440,9440,9440,9440,0
|
||||
20250429,125000,91737980,9440,9440,9440,9440,0
|
||||
20250429,124900,91737980,9440,9440,9440,9440,0
|
||||
20250429,124800,91737980,9440,9440,9440,9440,0
|
||||
20250429,124700,91737980,9440,9440,9440,9440,0
|
||||
20250429,124600,91737980,9440,9440,9440,9440,0
|
||||
20250429,124500,91737980,9440,9440,9440,9440,0
|
||||
20250429,124400,91737980,9440,9440,9440,9440,0
|
||||
20250429,124300,91737980,9440,9440,9440,9440,0
|
||||
20250429,124200,91737980,9440,9440,9440,9440,1
|
||||
20250429,124100,91728540,9430,9430,9430,9430,0
|
||||
20250429,124000,91728540,9430,9430,9430,9430,0
|
||||
20250429,123900,91728540,9430,9430,9430,9430,0
|
||||
20250429,123800,91728540,9430,9430,9430,9430,0
|
||||
20250429,123700,91728540,9430,9430,9430,9430,0
|
||||
20250429,123600,91728540,9430,9430,9430,9430,0
|
||||
20250429,123500,91728540,9430,9430,9430,9430,0
|
||||
20250429,123400,91728540,9430,9430,9430,9430,13
|
||||
20250429,123300,91605950,9440,9440,9440,9440,0
|
||||
20250429,123200,91605950,9440,9440,9440,9440,26
|
||||
20250429,123100,91360510,9430,9430,9430,9430,0
|
||||
20250429,123000,91360510,9430,9430,9430,9430,0
|
||||
20250429,122900,91360510,9430,9430,9430,9430,3
|
||||
20250429,122800,91332220,9430,9430,9430,9430,0
|
||||
20250429,122700,91332220,9430,9430,9430,9430,21
|
||||
20250429,122600,91134190,9430,9430,9430,9430,0
|
||||
20250429,122500,91134190,9430,9430,9430,9430,0
|
||||
20250429,122400,91134190,9430,9430,9430,9430,0
|
||||
20250429,122300,91134190,9430,9430,9430,9430,0
|
||||
20250429,122200,91134190,9430,9430,9430,9430,0
|
||||
20250429,122100,91134190,9430,9430,9430,9430,0
|
||||
20250429,122000,91134190,9430,9430,9430,9430,0
|
||||
20250429,121900,91134190,9430,9430,9430,9430,0
|
||||
20250429,121800,91134190,9430,9430,9430,9430,25
|
||||
20250429,121700,90898440,9430,9430,9430,9430,0
|
||||
20250429,121600,90898440,9430,9430,9430,9430,0
|
||||
20250429,121500,90898440,9430,9430,9430,9430,0
|
||||
20250429,121400,90898440,9430,9430,9430,9430,0
|
||||
20250429,121300,90898440,9430,9430,9430,9430,0
|
||||
20250429,121200,90898440,9430,9430,9430,9430,0
|
||||
20250429,121100,90898440,9430,9430,9430,9430,145
|
||||
20250429,121000,89531090,9430,9430,9430,9430,0
|
||||
20250429,120900,89531090,9430,9430,9430,9430,0
|
||||
20250429,120800,89531090,9430,9430,9430,9430,0
|
||||
20250429,120700,89531090,9430,9430,9430,9430,0
|
||||
20250429,120600,89531090,9430,9430,9430,9430,0
|
||||
20250429,120500,89531090,9430,9430,9430,9430,0
|
||||
20250429,120400,89531090,9430,9430,9430,9430,0
|
||||
20250429,120300,89531090,9430,9430,9430,9430,10
|
||||
20250429,120200,89436790,9430,9430,9430,9430,0
|
||||
20250429,120100,89436790,9430,9430,9430,9430,0
|
||||
20250429,120000,89436790,9430,9430,9430,9430,0
|
||||
20250429,115900,89436790,9430,9430,9430,9430,0
|
||||
20250429,115800,89436790,9430,9430,9430,9430,0
|
||||
20250429,115700,89436790,9430,9430,9430,9430,10
|
||||
20250429,115600,89342490,9430,9430,9430,9430,0
|
||||
20250429,115500,89342490,9430,9430,9430,9430,59
|
||||
20250429,115400,88786120,9430,9430,9430,9430,0
|
||||
20250429,115300,88786120,9430,9430,9430,9430,0
|
||||
20250429,115200,88786120,9430,9430,9430,9430,0
|
||||
20250429,115100,88786120,9430,9430,9430,9430,0
|
||||
20250429,115000,88786120,9430,9430,9430,9430,0
|
||||
20250429,114900,88786120,9430,9430,9430,9430,0
|
||||
20250429,114800,88786120,9430,9430,9430,9430,0
|
||||
20250429,114700,88786120,9430,9430,9430,9430,0
|
||||
20250429,114600,88786120,9430,9430,9430,9430,0
|
||||
20250429,114500,88786120,9430,9430,9430,9430,0
|
||||
20250429,114400,88786120,9430,9430,9430,9430,0
|
||||
20250429,114300,88786120,9430,9430,9430,9430,0
|
||||
20250429,114200,88786120,9430,9430,9430,9430,0
|
||||
20250429,114100,88786120,9430,9430,9430,9430,0
|
||||
20250429,114000,88786120,9430,9430,9430,9430,0
|
||||
20250429,113900,88786120,9430,9430,9430,9430,0
|
||||
20250429,113800,88786120,9430,9430,9430,9430,0
|
||||
20250429,113700,88786120,9430,9430,9430,9430,0
|
||||
20250429,113600,88786120,9430,9430,9430,9430,0
|
||||
20250429,113500,88786120,9430,9430,9430,9430,0
|
||||
20250429,113400,88786120,9430,9430,9430,9430,0
|
||||
20250429,113300,88786120,9430,9430,9430,9430,0
|
||||
20250429,113200,88786120,9430,9430,9430,9430,0
|
||||
20250429,113100,88786120,9430,9430,9430,9430,0
|
||||
20250429,113000,88786120,9430,9430,9430,9430,0
|
||||
20250429,112900,88786120,9430,9430,9430,9430,2
|
||||
20250429,112800,88767260,9470,9470,9470,9470,0
|
||||
20250429,112700,88767260,9470,9470,9470,9470,0
|
||||
20250429,112600,88767260,9470,9470,9470,9470,0
|
||||
20250429,112500,88767260,9470,9470,9470,9470,15
|
||||
20250429,112400,88625210,9470,9470,9470,9470,0
|
||||
20250429,112300,88625210,9470,9470,9470,9470,0
|
||||
20250429,112200,88625210,9470,9470,9470,9470,10
|
||||
20250429,112100,88530510,9470,9470,9470,9470,5
|
||||
20250429,112000,88483160,9470,9470,9470,9470,0
|
||||
20250429,111900,88483160,9470,9470,9470,9470,1
|
||||
20250429,111800,88473690,9470,9450,9470,9450,47
|
||||
20250429,111700,88029520,9450,9450,9450,9450,0
|
||||
20250429,111600,88029520,9450,9450,9450,9450,2
|
||||
20250429,111500,88010620,9410,9410,9410,9410,0
|
||||
20250429,111400,88010620,9410,9410,9410,9410,0
|
||||
20250429,111300,88010620,9410,9410,9410,9410,0
|
||||
20250429,111200,88010620,9410,9410,9410,9410,27
|
||||
20250429,111100,87756550,9410,9410,9410,9410,5
|
||||
20250429,111000,87709500,9420,9420,9420,9420,0
|
||||
20250429,110900,87709500,9420,9410,9420,9410,15
|
||||
20250429,110800,87568250,9440,9470,9470,9440,9
|
||||
20250429,110700,87483230,9470,9470,9470,9470,0
|
||||
20250429,110600,87483230,9470,9480,9480,9470,478
|
||||
20250429,110500,82951890,9480,9480,9480,9480,0
|
||||
20250429,110400,82951890,9480,9480,9480,9480,0
|
||||
20250429,110300,82951890,9480,9480,9480,9480,0
|
||||
20250429,110200,82951890,9480,9480,9480,9480,0
|
||||
20250429,110100,82951890,9480,9480,9480,9480,0
|
||||
20250429,110000,82951890,9480,9480,9480,9480,3
|
||||
20250429,105900,82923450,9470,9470,9470,9470,0
|
||||
20250429,105800,82923450,9470,9470,9470,9470,5
|
||||
20250429,105700,82876100,9460,9470,9470,9460,15
|
||||
20250429,105600,82734150,9460,9460,9460,9460,0
|
||||
20250429,105500,82734150,9460,9460,9460,9460,0
|
||||
20250429,105400,82734150,9460,9460,9460,9460,0
|
||||
20250429,105300,82734150,9460,9440,9460,9440,126
|
||||
20250429,105200,81542390,9400,9400,9400,9400,0
|
||||
20250429,105100,81542390,9400,9400,9400,9400,0
|
||||
20250429,105000,81542390,9400,9400,9400,9400,0
|
||||
20250429,104900,81542390,9400,9400,9400,9400,0
|
||||
20250429,104800,81542390,9400,9400,9400,9400,0
|
||||
20250429,104700,81542390,9400,9400,9400,9400,0
|
||||
20250429,104600,81542390,9400,9400,9400,9400,0
|
||||
20250429,104500,81542390,9400,9400,9400,9400,6
|
||||
20250429,104400,81485990,9400,9400,9400,9400,2
|
||||
20250429,104300,81467190,9400,9400,9400,9400,0
|
||||
20250429,104200,81467190,9400,9400,9400,9400,0
|
||||
20250429,104100,81467190,9400,9400,9400,9400,0
|
||||
20250429,104000,81467190,9400,9400,9400,9400,0
|
||||
20250429,103900,81467190,9400,9400,9400,9400,0
|
||||
20250429,103800,81467190,9400,9400,9400,9400,0
|
||||
20250429,103700,81467190,9400,9400,9400,9400,136
|
||||
20250429,103600,80188790,9390,9390,9390,9390,45
|
||||
20250429,103500,79766240,9400,9400,9400,9400,169
|
||||
20250429,103400,78177640,9410,9410,9410,9410,100
|
||||
20250429,103300,77236640,9410,9410,9410,9410,50
|
||||
20250429,103200,76766140,9410,9410,9410,9410,0
|
||||
20250429,103100,76766140,9410,9410,9410,9410,15
|
||||
20250429,103000,76624990,9420,9420,9420,9420,0
|
||||
20250429,102900,76624990,9420,9420,9420,9420,0
|
||||
20250429,102800,76624990,9420,9420,9420,9420,98
|
||||
20250429,102700,75701830,9410,9410,9410,9410,0
|
||||
20250429,102600,75701830,9410,9400,9410,9400,57
|
||||
20250429,102500,75165660,9400,9400,9400,9400,0
|
||||
20250429,102400,75165660,9400,9400,9400,9400,0
|
||||
20250429,102300,75165660,9400,9400,9400,9400,94
|
||||
20250429,102200,74282060,9410,9410,9410,9410,0
|
||||
20250429,102100,74282060,9410,9410,9410,9410,93
|
||||
20250429,102000,73406930,9410,9420,9420,9410,228
|
||||
20250429,101900,71259180,9420,9430,9430,9420,218
|
||||
20250429,101800,69205220,9430,9430,9430,9430,0
|
||||
20250429,101700,69205220,9430,9430,9430,9430,3
|
||||
20250429,101600,69176930,9460,9460,9460,9460,0
|
||||
20250429,101500,69176930,9460,9460,9460,9460,1
|
||||
20250429,101400,69167470,9460,9460,9460,9460,0
|
||||
20250429,101300,69167470,9460,9460,9460,9460,10
|
||||
20250429,101200,69072870,9470,9470,9470,9470,0
|
||||
20250429,101100,69072870,9470,9470,9470,9470,0
|
||||
20250429,101000,69072870,9470,9470,9470,9470,0
|
||||
20250429,100900,69072870,9470,9470,9470,9470,0
|
||||
20250429,100800,69072870,9470,9470,9470,9470,0
|
||||
20250429,100700,69072870,9470,9430,9470,9430,6
|
||||
20250429,100600,69016170,9430,9430,9430,9430,0
|
||||
20250429,100500,69016170,9430,9430,9430,9430,0
|
||||
20250429,100400,69016170,9430,9430,9430,9430,0
|
||||
20250429,100300,69016170,9430,9430,9430,9430,0
|
||||
20250429,100200,69016170,9430,9460,9460,9420,582
|
||||
20250429,100100,63528360,9480,9480,9480,9480,5
|
||||
20250429,100000,63480960,9480,9480,9480,9480,0
|
||||
20250429,095900,63480960,9480,9480,9480,9480,0
|
||||
20250429,095800,63480960,9480,9480,9480,9480,11
|
||||
20250429,095700,63376680,9480,9480,9480,9480,0
|
||||
20250429,095600,63376680,9480,9480,9480,9480,0
|
||||
20250429,095500,63376680,9480,9480,9480,9480,3
|
||||
20250429,095400,63348240,9470,9470,9470,9470,0
|
||||
20250429,095300,63348240,9470,9470,9470,9470,0
|
||||
20250429,095200,63348240,9470,9470,9470,9470,11
|
||||
20250429,095100,63244070,9480,9480,9480,9480,0
|
||||
20250429,095000,63244070,9480,9480,9480,9480,1
|
||||
20250429,094900,63234590,9460,9500,9500,9460,55
|
||||
20250429,094800,62713670,9500,9500,9500,9500,0
|
||||
20250429,094700,62713670,9500,9500,9500,9500,2
|
||||
20250429,094600,62694670,9500,9500,9500,9500,0
|
||||
20250429,094500,62694670,9500,9500,9500,9500,0
|
||||
20250429,094400,62694670,9500,9470,9500,9470,67
|
||||
20250429,094300,62060150,9470,9470,9470,9470,30
|
||||
20250429,094200,61776050,9470,9470,9470,9470,0
|
||||
20250429,094100,61776050,9470,9470,9470,9470,50
|
||||
20250429,094000,61302550,9460,9460,9460,9460,0
|
||||
20250429,093900,61302550,9460,9460,9460,9460,0
|
||||
20250429,093800,61302550,9460,9500,9500,9460,63
|
||||
20250429,093700,60704570,9510,9510,9510,9510,0
|
||||
20250429,093600,60704570,9510,9510,9510,9510,0
|
||||
20250429,093500,60704570,9510,9510,9510,9510,0
|
||||
20250429,093400,60704570,9510,9510,9510,9510,0
|
||||
20250429,093300,60704570,9510,9510,9510,9510,66
|
||||
20250429,093200,60076910,9520,9520,9520,9520,0
|
||||
20250429,093100,60076910,9520,9500,9520,9440,37
|
||||
20250429,093000,59725880,9470,9470,9470,9470,0
|
||||
20250429,092900,59725880,9470,9470,9470,9470,0
|
||||
20250429,092800,59725880,9470,9470,9470,9470,1
|
||||
20250429,092700,59716410,9510,9510,9510,9510,42
|
||||
20250429,092600,59316990,9510,9520,9570,9510,220
|
||||
20250429,092500,57217470,9450,9450,9450,9450,0
|
||||
20250429,092400,57217470,9450,9440,9450,9440,307
|
||||
20250429,092300,54316760,9430,9440,9440,9430,20
|
||||
20250429,092200,54128060,9440,9440,9440,9440,34
|
||||
20250429,092100,53807100,9440,9440,9440,9440,0
|
||||
20250429,092000,53807100,9440,9440,9440,9440,45
|
||||
20250429,091900,53382300,9430,9430,9430,9430,10
|
||||
20250429,091800,53288000,9430,9450,9450,9430,588
|
||||
20250429,091700,47733840,9450,9450,9450,9450,105
|
||||
20250429,091600,46741590,9450,9450,9450,9450,0
|
||||
20250429,091500,46741590,9450,9480,9480,9450,588
|
||||
20250429,091400,41184000,9480,9520,9520,9480,200
|
||||
20250429,091300,39287560,9550,9550,9550,9550,0
|
||||
20250429,091200,39287560,9550,9540,9550,9540,20
|
||||
20250429,091100,39096570,9550,9550,9550,9550,196
|
||||
20250429,091000,37224770,9560,9550,9560,9550,38
|
||||
20250429,090900,36861650,9520,9520,9520,9520,0
|
||||
20250429,090800,36861650,9520,9520,9520,9520,5
|
||||
20250429,090700,36814050,9550,9550,9550,9550,4
|
||||
20250429,090600,36775850,9560,9560,9560,9560,256
|
||||
20250429,090500,34328490,9570,9580,9580,9570,100
|
||||
20250429,090400,33371190,9590,9600,9620,9590,1568
|
||||
20250429,090300,18304700,9600,9610,9610,9600,182
|
||||
20250429,090200,16555690,9610,9580,9610,9570,551
|
||||
20250429,090100,11267250,9580,9510,9580,9500,1145
|
||||
20250429,090000,350390,9470,9470,9470,9470,37
|
||||
|
Reference in New Issue
Block a user