Update 2025-04-29 2740 candle_min
This commit is contained in:
643
088130/min/candle-20250429.csv
Normal file
643
088130/min/candle-20250429.csv
Normal file
@@ -0,0 +1,643 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,194100,96886937,3100,3100,3100,3100,1005
|
||||
20250429,194000,96886937,3100,3100,3100,3100,0
|
||||
20250429,193900,96886937,3100,3100,3100,3100,0
|
||||
20250429,193800,96886937,3100,3100,3100,3100,0
|
||||
20250429,193700,96886937,3100,3100,3100,3100,0
|
||||
20250429,193600,96886937,3100,3100,3100,3100,0
|
||||
20250429,193500,96886937,3100,3100,3100,3100,0
|
||||
20250429,193400,96886937,3100,3100,3100,3100,0
|
||||
20250429,193300,96886937,3100,3100,3100,3100,0
|
||||
20250429,193200,96886937,3100,3100,3100,3100,0
|
||||
20250429,193100,96886937,3100,3100,3100,3100,0
|
||||
20250429,193000,96886937,3100,3100,3100,3100,0
|
||||
20250429,192900,96886937,3100,3100,3100,3100,0
|
||||
20250429,192800,96886937,3100,3100,3100,3100,0
|
||||
20250429,192700,96886937,3100,3100,3100,3100,0
|
||||
20250429,192600,96886937,3100,3100,3100,3100,0
|
||||
20250429,192500,96886937,3100,3100,3100,3100,0
|
||||
20250429,192400,96886937,3100,3100,3100,3100,0
|
||||
20250429,192300,96886937,3100,3100,3100,3100,0
|
||||
20250429,192200,96886937,3100,3100,3100,3100,0
|
||||
20250429,192100,96886937,3100,3100,3100,3100,0
|
||||
20250429,192000,96886937,3100,3100,3100,3100,0
|
||||
20250429,191900,96886937,3100,3100,3100,3100,0
|
||||
20250429,191800,96886937,3100,3100,3100,3100,0
|
||||
20250429,191700,96886937,3100,3100,3100,3100,0
|
||||
20250429,191600,96886937,3100,3100,3100,3100,0
|
||||
20250429,191500,96886937,3100,3100,3100,3100,0
|
||||
20250429,191400,96886937,3100,3100,3100,3100,0
|
||||
20250429,191300,96886937,3100,3100,3100,3100,0
|
||||
20250429,191200,96886937,3100,3100,3100,3100,0
|
||||
20250429,191100,96886937,3100,3100,3100,3100,1005
|
||||
20250429,191000,96886937,3100,3100,3100,3100,0
|
||||
20250429,190900,96886937,3100,3100,3100,3100,0
|
||||
20250429,190800,96886937,3100,3100,3100,3100,0
|
||||
20250429,190700,96886937,3100,3100,3100,3100,0
|
||||
20250429,190600,96886937,3100,3100,3100,3100,0
|
||||
20250429,190500,96886937,3100,3100,3100,3100,0
|
||||
20250429,190400,96886937,3100,3100,3100,3100,0
|
||||
20250429,190300,96886937,3100,3100,3100,3100,0
|
||||
20250429,190200,96886937,3100,3100,3100,3100,0
|
||||
20250429,190100,96886937,3100,3100,3100,3100,0
|
||||
20250429,190000,96886937,3100,3100,3100,3100,0
|
||||
20250429,185900,96886937,3100,3100,3100,3100,0
|
||||
20250429,185800,96886937,3100,3100,3100,3100,0
|
||||
20250429,185700,96886937,3100,3100,3100,3100,0
|
||||
20250429,185600,96886937,3100,3100,3100,3100,0
|
||||
20250429,185500,96886937,3100,3100,3100,3100,0
|
||||
20250429,185400,96886937,3100,3100,3100,3100,0
|
||||
20250429,185300,96886937,3100,3100,3100,3100,0
|
||||
20250429,185200,96886937,3100,3100,3100,3100,0
|
||||
20250429,185100,96886937,3100,3100,3100,3100,0
|
||||
20250429,185000,96886937,3100,3100,3100,3100,0
|
||||
20250429,184900,96886937,3100,3100,3100,3100,0
|
||||
20250429,184800,96886937,3100,3100,3100,3100,0
|
||||
20250429,184700,96886937,3100,3100,3100,3100,0
|
||||
20250429,184600,96886937,3100,3100,3100,3100,0
|
||||
20250429,184500,96886937,3100,3100,3100,3100,0
|
||||
20250429,184400,96886937,3100,3100,3100,3100,0
|
||||
20250429,184300,96886937,3100,3100,3100,3100,0
|
||||
20250429,184200,96886937,3100,3100,3100,3100,0
|
||||
20250429,184100,96886937,3100,3100,3100,3100,1005
|
||||
20250429,184000,96886937,3100,3100,3100,3100,0
|
||||
20250429,183900,96886937,3100,3100,3100,3100,0
|
||||
20250429,183800,96886937,3100,3100,3100,3100,0
|
||||
20250429,183700,96886937,3100,3100,3100,3100,0
|
||||
20250429,183600,96886937,3100,3100,3100,3100,0
|
||||
20250429,183500,96886937,3100,3100,3100,3100,0
|
||||
20250429,183400,96886937,3100,3100,3100,3100,0
|
||||
20250429,183300,96886937,3100,3100,3100,3100,0
|
||||
20250429,183200,96886937,3100,3100,3100,3100,0
|
||||
20250429,183100,96886937,3100,3100,3100,3100,0
|
||||
20250429,183000,96886937,3100,3100,3100,3100,0
|
||||
20250429,182900,96886937,3100,3100,3100,3100,0
|
||||
20250429,182800,96886937,3100,3100,3100,3100,0
|
||||
20250429,182700,96886937,3100,3100,3100,3100,0
|
||||
20250429,182600,96886937,3100,3100,3100,3100,0
|
||||
20250429,182500,96886937,3100,3100,3100,3100,0
|
||||
20250429,182400,96886937,3100,3100,3100,3100,0
|
||||
20250429,182300,96886937,3100,3100,3100,3100,0
|
||||
20250429,182200,96886937,3100,3100,3100,3100,0
|
||||
20250429,182100,96886937,3100,3100,3100,3100,0
|
||||
20250429,182000,96886937,3100,3100,3100,3100,0
|
||||
20250429,181900,96886937,3100,3100,3100,3100,0
|
||||
20250429,181800,96886937,3100,3100,3100,3100,0
|
||||
20250429,181700,96886937,3100,3100,3100,3100,0
|
||||
20250429,181600,96886937,3100,3100,3100,3100,0
|
||||
20250429,181500,96886937,3100,3100,3100,3100,0
|
||||
20250429,181400,96886937,3100,3100,3100,3100,0
|
||||
20250429,181300,96886937,3100,3100,3100,3100,0
|
||||
20250429,181200,96886937,3100,3100,3100,3100,0
|
||||
20250429,181100,96886937,3100,3100,3100,3100,1005
|
||||
20250429,181000,96886937,3100,3100,3100,3100,0
|
||||
20250429,180900,96886937,3100,3100,3100,3100,0
|
||||
20250429,180800,96886937,3100,3100,3100,3100,0
|
||||
20250429,180700,96886937,3100,3100,3100,3100,0
|
||||
20250429,180600,96886937,3100,3100,3100,3100,0
|
||||
20250429,180500,96886937,3100,3100,3100,3100,0
|
||||
20250429,180400,96886937,3100,3100,3100,3100,0
|
||||
20250429,180300,96886937,3100,3100,3100,3100,0
|
||||
20250429,180200,96886937,3100,3100,3100,3100,0
|
||||
20250429,180100,96886937,3100,3100,3100,3100,0
|
||||
20250429,180000,96886937,3100,3100,3100,3100,0
|
||||
20250429,175900,96886937,3100,3100,3100,3100,0
|
||||
20250429,175800,96886937,3100,3100,3100,3100,0
|
||||
20250429,175700,96886937,3100,3100,3100,3100,0
|
||||
20250429,175600,96886937,3100,3100,3100,3100,0
|
||||
20250429,175500,96886937,3100,3100,3100,3100,0
|
||||
20250429,175400,96886937,3100,3100,3100,3100,0
|
||||
20250429,175300,96886937,3100,3100,3100,3100,0
|
||||
20250429,175200,96886937,3100,3100,3100,3100,0
|
||||
20250429,175100,96886937,3100,3100,3100,3100,0
|
||||
20250429,175000,96886937,3100,3100,3100,3100,0
|
||||
20250429,174900,96886937,3100,3100,3100,3100,0
|
||||
20250429,174800,96886937,3100,3100,3100,3100,0
|
||||
20250429,174700,96886937,3100,3100,3100,3100,0
|
||||
20250429,174600,96886937,3100,3100,3100,3100,0
|
||||
20250429,174500,96886937,3100,3100,3100,3100,0
|
||||
20250429,174400,96886937,3100,3100,3100,3100,0
|
||||
20250429,174300,96886937,3100,3100,3100,3100,0
|
||||
20250429,174200,96886937,3100,3100,3100,3100,0
|
||||
20250429,174100,96886937,3100,3100,3100,3100,1005
|
||||
20250429,174000,96886937,3100,3100,3100,3100,0
|
||||
20250429,173900,96886937,3100,3100,3100,3100,0
|
||||
20250429,173800,96886937,3100,3100,3100,3100,0
|
||||
20250429,173700,96886937,3100,3100,3100,3100,0
|
||||
20250429,173600,96886937,3100,3100,3100,3100,0
|
||||
20250429,173500,96886937,3100,3100,3100,3100,0
|
||||
20250429,173400,96886937,3100,3100,3100,3100,0
|
||||
20250429,173300,96886937,3100,3100,3100,3100,0
|
||||
20250429,173200,96886937,3100,3100,3100,3100,0
|
||||
20250429,173100,96886937,3100,3100,3100,3100,0
|
||||
20250429,173000,96886937,3100,3100,3100,3100,0
|
||||
20250429,172900,96886937,3100,3100,3100,3100,0
|
||||
20250429,172800,96886937,3100,3100,3100,3100,0
|
||||
20250429,172700,96886937,3100,3100,3100,3100,0
|
||||
20250429,172600,96886937,3100,3100,3100,3100,0
|
||||
20250429,172500,96886937,3100,3100,3100,3100,0
|
||||
20250429,172400,96886937,3100,3100,3100,3100,0
|
||||
20250429,172300,96886937,3100,3100,3100,3100,0
|
||||
20250429,172200,96886937,3100,3100,3100,3100,0
|
||||
20250429,172100,96886937,3100,3100,3100,3100,0
|
||||
20250429,172000,96886937,3100,3100,3100,3100,0
|
||||
20250429,171900,96886937,3100,3100,3100,3100,0
|
||||
20250429,171800,96886937,3100,3100,3100,3100,0
|
||||
20250429,171700,96886937,3100,3100,3100,3100,0
|
||||
20250429,171600,96886937,3100,3100,3100,3100,0
|
||||
20250429,171500,96886937,3100,3100,3100,3100,0
|
||||
20250429,171400,96886937,3100,3100,3100,3100,0
|
||||
20250429,171300,96886937,3100,3100,3100,3100,0
|
||||
20250429,171200,96886937,3100,3100,3100,3100,0
|
||||
20250429,171100,96886937,3100,3100,3100,3100,1005
|
||||
20250429,171000,96886937,3100,3100,3100,3100,0
|
||||
20250429,170900,96886937,3100,3100,3100,3100,0
|
||||
20250429,170800,96886937,3100,3100,3100,3100,0
|
||||
20250429,170700,96886937,3100,3100,3100,3100,0
|
||||
20250429,170600,96886937,3100,3100,3100,3100,0
|
||||
20250429,170500,96886937,3100,3100,3100,3100,0
|
||||
20250429,170400,96886937,3100,3100,3100,3100,0
|
||||
20250429,170300,96886937,3100,3100,3100,3100,0
|
||||
20250429,170200,96886937,3100,3100,3100,3100,0
|
||||
20250429,170100,96886937,3100,3100,3100,3100,0
|
||||
20250429,170000,96886937,3100,3100,3100,3100,0
|
||||
20250429,165900,96886937,3100,3100,3100,3100,0
|
||||
20250429,165800,96886937,3100,3100,3100,3100,0
|
||||
20250429,165700,96886937,3100,3100,3100,3100,0
|
||||
20250429,165600,96886937,3100,3100,3100,3100,0
|
||||
20250429,165500,96886937,3100,3100,3100,3100,0
|
||||
20250429,165400,96886937,3100,3100,3100,3100,0
|
||||
20250429,165300,96886937,3100,3100,3100,3100,0
|
||||
20250429,165200,96886937,3100,3100,3100,3100,0
|
||||
20250429,165100,96886937,3100,3100,3100,3100,0
|
||||
20250429,165000,96886937,3100,3100,3100,3100,0
|
||||
20250429,164900,96886937,3100,3100,3100,3100,0
|
||||
20250429,164800,96886937,3100,3100,3100,3100,0
|
||||
20250429,164700,96886937,3100,3100,3100,3100,0
|
||||
20250429,164600,96886937,3100,3100,3100,3100,0
|
||||
20250429,164500,96886937,3100,3100,3100,3100,0
|
||||
20250429,164400,96886937,3100,3100,3100,3100,0
|
||||
20250429,164300,96886937,3100,3100,3100,3100,0
|
||||
20250429,164200,96886937,3100,3100,3100,3100,0
|
||||
20250429,164100,96886937,3100,3100,3100,3100,1005
|
||||
20250429,164000,96886937,3100,3100,3100,3100,0
|
||||
20250429,163900,96886937,3100,3100,3100,3100,0
|
||||
20250429,163800,96886937,3100,3100,3100,3100,0
|
||||
20250429,163700,96886937,3100,3100,3100,3100,0
|
||||
20250429,163600,96886937,3100,3100,3100,3100,0
|
||||
20250429,163500,96886937,3100,3100,3100,3100,0
|
||||
20250429,163400,96886937,3100,3100,3100,3100,0
|
||||
20250429,163300,96886937,3100,3100,3100,3100,0
|
||||
20250429,163200,96886937,3100,3100,3100,3100,0
|
||||
20250429,163100,96886937,3100,3100,3100,3100,0
|
||||
20250429,163000,96886937,3100,3100,3100,3100,0
|
||||
20250429,162900,96886937,3100,3100,3100,3100,0
|
||||
20250429,162800,96886937,3100,3100,3100,3100,0
|
||||
20250429,162700,96886937,3100,3100,3100,3100,0
|
||||
20250429,162600,96886937,3100,3100,3100,3100,0
|
||||
20250429,162500,96886937,3100,3100,3100,3100,0
|
||||
20250429,162400,96886937,3100,3100,3100,3100,0
|
||||
20250429,162300,96886937,3100,3100,3100,3100,0
|
||||
20250429,162200,96886937,3100,3100,3100,3100,0
|
||||
20250429,162100,96886937,3100,3100,3100,3100,0
|
||||
20250429,162000,96886937,3100,3100,3100,3100,0
|
||||
20250429,161900,96886937,3100,3100,3100,3100,0
|
||||
20250429,161800,96886937,3100,3100,3100,3100,0
|
||||
20250429,161700,96886937,3100,3100,3100,3100,0
|
||||
20250429,161600,96886937,3100,3100,3100,3100,0
|
||||
20250429,161500,96886937,3100,3100,3100,3100,0
|
||||
20250429,161400,96886937,3100,3100,3100,3100,0
|
||||
20250429,161300,96886937,3100,3100,3100,3100,0
|
||||
20250429,161200,96886937,3100,3100,3100,3100,0
|
||||
20250429,161100,96886937,3100,3100,3100,3100,1005
|
||||
20250429,161000,96886937,3100,3100,3100,3100,0
|
||||
20250429,160900,96886937,3100,3100,3100,3100,0
|
||||
20250429,160800,96886937,3100,3100,3100,3100,0
|
||||
20250429,160700,96886937,3100,3100,3100,3100,0
|
||||
20250429,160600,96886937,3100,3100,3100,3100,0
|
||||
20250429,160500,96886937,3100,3100,3100,3100,0
|
||||
20250429,160400,96886937,3100,3100,3100,3100,0
|
||||
20250429,160300,96886937,3100,3100,3100,3100,0
|
||||
20250429,160200,96886937,3100,3100,3100,3100,0
|
||||
20250429,160100,96886937,3100,3100,3100,3100,0
|
||||
20250429,160000,96886937,3100,3100,3100,3100,0
|
||||
20250429,155900,96886937,3100,3100,3100,3100,0
|
||||
20250429,155800,96886937,3100,3100,3100,3100,0
|
||||
20250429,155700,96886937,3100,3100,3100,3100,0
|
||||
20250429,155600,96886937,3100,3100,3100,3100,0
|
||||
20250429,155500,96886937,3100,3100,3100,3100,0
|
||||
20250429,155400,96886937,3100,3100,3100,3100,0
|
||||
20250429,155300,96886937,3100,3100,3100,3100,0
|
||||
20250429,155200,96886937,3100,3100,3100,3100,0
|
||||
20250429,155100,96886937,3100,3100,3100,3100,0
|
||||
20250429,155000,96886937,3100,3100,3100,3100,0
|
||||
20250429,154900,96886937,3100,3100,3100,3100,0
|
||||
20250429,154800,96886937,3100,3100,3100,3100,0
|
||||
20250429,154700,96886937,3100,3100,3100,3100,0
|
||||
20250429,154600,96886937,3100,3100,3100,3100,0
|
||||
20250429,154500,96886937,3100,3100,3100,3100,0
|
||||
20250429,154400,96886937,3100,3100,3100,3100,0
|
||||
20250429,154300,96886937,3100,3100,3100,3100,0
|
||||
20250429,154200,96886937,3100,3100,3100,3100,0
|
||||
20250429,154100,96886937,3100,3100,3100,3100,1005
|
||||
20250429,154000,96886937,3100,3100,3100,3100,0
|
||||
20250429,153900,96886937,3100,3100,3100,3100,0
|
||||
20250429,153800,96886937,3100,3100,3100,3100,0
|
||||
20250429,153700,96886937,3100,3100,3100,3100,0
|
||||
20250429,153600,96886937,3100,3100,3100,3100,0
|
||||
20250429,153500,96886937,3100,3100,3100,3100,0
|
||||
20250429,153400,96886937,3100,3100,3100,3100,0
|
||||
20250429,153300,96886937,3100,3100,3100,3100,0
|
||||
20250429,153200,96886937,3100,3100,3100,3100,0
|
||||
20250429,153100,96886937,3100,3100,3100,3100,0
|
||||
20250429,153000,96886937,3100,3100,3100,3100,1005
|
||||
20250429,152900,93771437,3105,3105,3105,3105,0
|
||||
20250429,152800,93771437,3105,3105,3105,3105,0
|
||||
20250429,152700,93771437,3105,3105,3105,3105,0
|
||||
20250429,152600,93771437,3105,3105,3105,3105,0
|
||||
20250429,152500,93771437,3105,3105,3105,3105,0
|
||||
20250429,152400,93771437,3105,3105,3105,3105,0
|
||||
20250429,152300,93771437,3105,3105,3105,3105,0
|
||||
20250429,152200,93771437,3105,3105,3105,3105,0
|
||||
20250429,152100,93771437,3105,3105,3105,3105,0
|
||||
20250429,152000,93771437,3105,3105,3105,3105,0
|
||||
20250429,151900,93771437,3105,3105,3105,3105,0
|
||||
20250429,151800,93771437,3105,3105,3105,3105,0
|
||||
20250429,151700,93771437,3105,3105,3105,3105,0
|
||||
20250429,151600,93771437,3105,3105,3105,3105,0
|
||||
20250429,151500,93771437,3105,3105,3105,3105,0
|
||||
20250429,151400,93771437,3105,3105,3105,3105,0
|
||||
20250429,151300,93771437,3105,3105,3105,3105,0
|
||||
20250429,151200,93771437,3105,3105,3105,3105,0
|
||||
20250429,151100,93771437,3105,3105,3105,3105,0
|
||||
20250429,151000,93771437,3105,3105,3105,3105,0
|
||||
20250429,150900,93771437,3105,3100,3105,3100,20
|
||||
20250429,150800,93709387,3090,3090,3090,3090,4
|
||||
20250429,150700,93697027,3105,3105,3105,3105,0
|
||||
20250429,150600,93697027,3105,3105,3105,3105,0
|
||||
20250429,150500,93697027,3105,3105,3105,3105,0
|
||||
20250429,150400,93697027,3105,3095,3105,3095,194
|
||||
20250429,150300,93096332,3095,3095,3095,3095,0
|
||||
20250429,150200,93096332,3095,3095,3095,3095,0
|
||||
20250429,150100,93096332,3095,3095,3095,3095,0
|
||||
20250429,150000,93096332,3095,3095,3095,3095,0
|
||||
20250429,145900,93096332,3095,3095,3095,3095,1
|
||||
20250429,145800,93093237,3095,3095,3095,3095,0
|
||||
20250429,145700,93093237,3095,3095,3095,3095,0
|
||||
20250429,145600,93093237,3095,3095,3095,3095,1
|
||||
20250429,145500,93090142,3100,3100,3100,3100,0
|
||||
20250429,145400,93090142,3100,3100,3100,3100,1
|
||||
20250429,145300,93087042,3100,3100,3100,3100,0
|
||||
20250429,145200,93087042,3100,3100,3100,3100,0
|
||||
20250429,145100,93087042,3100,3100,3100,3100,0
|
||||
20250429,145000,93087042,3100,3100,3100,3100,0
|
||||
20250429,144900,93087042,3100,3100,3100,3100,0
|
||||
20250429,144800,93087042,3100,3100,3100,3100,0
|
||||
20250429,144700,93087042,3100,3100,3100,3100,1
|
||||
20250429,144600,93083942,3125,3125,3125,3125,0
|
||||
20250429,144500,93083942,3125,3125,3125,3125,0
|
||||
20250429,144400,93083942,3125,3125,3125,3125,0
|
||||
20250429,144300,93083942,3125,3125,3125,3125,0
|
||||
20250429,144200,93083942,3125,3125,3125,3125,0
|
||||
20250429,144100,93083942,3125,3125,3125,3125,0
|
||||
20250429,144000,93083942,3125,3125,3125,3125,0
|
||||
20250429,143900,93083942,3125,3125,3125,3125,0
|
||||
20250429,143800,93083942,3125,3125,3125,3125,0
|
||||
20250429,143700,93083942,3125,3125,3125,3125,0
|
||||
20250429,143600,93083942,3125,3125,3125,3125,0
|
||||
20250429,143500,93083942,3125,3125,3125,3125,0
|
||||
20250429,143400,93083942,3125,3125,3125,3125,0
|
||||
20250429,143300,93083942,3125,3125,3125,3125,0
|
||||
20250429,143200,93083942,3125,3125,3125,3125,0
|
||||
20250429,143100,93083942,3125,3125,3125,3125,0
|
||||
20250429,143000,93083942,3125,3125,3125,3125,0
|
||||
20250429,142900,93083942,3125,3105,3125,3105,1005
|
||||
20250429,142800,89946732,3110,3110,3110,3110,1
|
||||
20250429,142700,89943622,3110,3110,3110,3110,0
|
||||
20250429,142600,89943622,3110,3110,3110,3110,80
|
||||
20250429,142500,89694822,3105,3105,3105,3105,0
|
||||
20250429,142400,89694822,3105,3105,3105,3105,19
|
||||
20250429,142300,89635827,3105,3105,3105,3105,0
|
||||
20250429,142200,89635827,3105,3105,3105,3105,0
|
||||
20250429,142100,89635827,3105,3105,3105,3105,0
|
||||
20250429,142000,89635827,3105,3100,3105,3100,51
|
||||
20250429,141900,89477722,3100,3100,3100,3100,27
|
||||
20250429,141800,89394022,3095,3095,3095,3095,11
|
||||
20250429,141700,89359977,3095,3095,3095,3095,0
|
||||
20250429,141600,89359977,3095,3095,3095,3095,0
|
||||
20250429,141500,89359977,3095,3095,3095,3095,0
|
||||
20250429,141400,89359977,3095,3095,3095,3095,0
|
||||
20250429,141300,89359977,3095,3095,3095,3095,0
|
||||
20250429,141200,89359977,3095,3095,3095,3095,0
|
||||
20250429,141100,89359977,3095,3095,3095,3095,0
|
||||
20250429,141000,89359977,3095,3095,3095,3095,0
|
||||
20250429,140900,89359977,3095,3095,3095,3095,0
|
||||
20250429,140800,89359977,3095,3095,3095,3095,0
|
||||
20250429,140700,89359977,3095,3095,3095,3095,0
|
||||
20250429,140600,89359977,3095,3095,3095,3095,0
|
||||
20250429,140500,89359977,3095,3095,3095,3095,0
|
||||
20250429,140400,89359977,3095,3095,3095,3095,5
|
||||
20250429,140300,89344502,3095,3095,3095,3095,0
|
||||
20250429,140200,89344502,3095,3095,3095,3095,0
|
||||
20250429,140100,89344502,3095,3095,3095,3095,0
|
||||
20250429,140000,89344502,3095,3095,3095,3095,82
|
||||
20250429,135900,89090712,3100,3100,3100,3100,0
|
||||
20250429,135800,89090712,3100,3100,3100,3100,0
|
||||
20250429,135700,89090712,3100,3100,3100,3100,0
|
||||
20250429,135600,89090712,3100,3100,3100,3100,0
|
||||
20250429,135500,89090712,3100,3100,3100,3100,0
|
||||
20250429,135400,89090712,3100,3100,3100,3100,0
|
||||
20250429,135300,89090712,3100,3100,3100,3100,0
|
||||
20250429,135200,89090712,3100,3100,3100,3100,0
|
||||
20250429,135100,89090712,3100,3100,3100,3100,0
|
||||
20250429,135000,89090712,3100,3100,3100,3100,0
|
||||
20250429,134900,89090712,3100,3100,3100,3100,0
|
||||
20250429,134800,89090712,3100,3100,3100,3100,0
|
||||
20250429,134700,89090712,3100,3100,3100,3100,0
|
||||
20250429,134600,89090712,3100,3100,3100,3100,0
|
||||
20250429,134500,89090712,3100,3090,3100,3090,6
|
||||
20250429,134400,89072147,3090,3090,3090,3090,0
|
||||
20250429,134300,89072147,3090,3080,3090,3080,479
|
||||
20250429,134200,87596397,3080,3080,3080,3080,0
|
||||
20250429,134100,87596397,3080,3080,3080,3080,0
|
||||
20250429,134000,87596397,3080,3080,3080,3080,0
|
||||
20250429,133900,87596397,3080,3080,3080,3080,0
|
||||
20250429,133800,87596397,3080,3080,3080,3080,0
|
||||
20250429,133700,87596397,3080,3080,3080,3080,0
|
||||
20250429,133600,87596397,3080,3080,3080,3080,0
|
||||
20250429,133500,87596397,3080,3080,3080,3080,0
|
||||
20250429,133400,87596397,3080,3080,3080,3080,0
|
||||
20250429,133300,87596397,3080,3080,3080,3080,0
|
||||
20250429,133200,87596397,3080,3080,3080,3080,0
|
||||
20250429,133100,87596397,3080,3080,3080,3080,0
|
||||
20250429,133000,87596397,3080,3080,3080,3080,0
|
||||
20250429,132900,87596397,3080,3080,3080,3080,0
|
||||
20250429,132800,87596397,3080,3080,3080,3080,0
|
||||
20250429,132700,87596397,3080,3080,3080,3080,0
|
||||
20250429,132600,87596397,3080,3080,3080,3080,0
|
||||
20250429,132500,87596397,3080,3080,3080,3080,0
|
||||
20250429,132400,87596397,3080,3080,3080,3080,0
|
||||
20250429,132300,87596397,3080,3080,3080,3080,0
|
||||
20250429,132200,87596397,3080,3080,3080,3080,0
|
||||
20250429,132100,87596397,3080,3080,3080,3080,0
|
||||
20250429,132000,87596397,3080,3080,3080,3080,0
|
||||
20250429,131900,87596397,3080,3080,3080,3080,0
|
||||
20250429,131800,87596397,3080,3080,3080,3080,0
|
||||
20250429,131700,87596397,3080,3080,3080,3080,0
|
||||
20250429,131600,87596397,3080,3080,3080,3080,0
|
||||
20250429,131500,87596397,3080,3075,3080,3075,38
|
||||
20250429,131400,87479442,3080,3080,3080,3080,0
|
||||
20250429,131300,87479442,3080,3085,3085,3080,2
|
||||
20250429,131200,87473277,3090,3090,3090,3090,0
|
||||
20250429,131100,87473277,3090,3090,3090,3090,0
|
||||
20250429,131000,87473277,3090,3090,3090,3090,0
|
||||
20250429,130900,87473277,3090,3090,3090,3090,0
|
||||
20250429,130800,87473277,3090,3090,3090,3090,0
|
||||
20250429,130700,87473277,3090,3090,3090,3090,0
|
||||
20250429,130600,87473277,3090,3090,3090,3090,1
|
||||
20250429,130500,87470187,3090,3090,3090,3090,0
|
||||
20250429,130400,87470187,3090,3090,3090,3090,0
|
||||
20250429,130300,87470187,3090,3095,3095,3090,5
|
||||
20250429,130200,87454732,3090,3090,3090,3090,0
|
||||
20250429,130100,87454732,3090,3090,3090,3090,1
|
||||
20250429,130000,87451642,3095,3095,3095,3095,0
|
||||
20250429,125900,87451642,3095,3095,3095,3095,0
|
||||
20250429,125800,87451642,3095,3095,3095,3095,0
|
||||
20250429,125700,87451642,3095,3095,3095,3095,0
|
||||
20250429,125600,87451642,3095,3095,3095,3095,0
|
||||
20250429,125500,87451642,3095,3095,3095,3095,0
|
||||
20250429,125400,87451642,3095,3090,3095,3090,2
|
||||
20250429,125300,87445457,3090,3090,3090,3090,0
|
||||
20250429,125200,87445457,3090,3090,3090,3090,0
|
||||
20250429,125100,87445457,3090,3090,3090,3090,0
|
||||
20250429,125000,87445457,3090,3090,3090,3090,0
|
||||
20250429,124900,87445457,3090,3090,3090,3090,0
|
||||
20250429,124800,87445457,3090,3090,3090,3090,0
|
||||
20250429,124700,87445457,3090,3090,3090,3090,0
|
||||
20250429,124600,87445457,3090,3090,3090,3090,0
|
||||
20250429,124500,87445457,3090,3090,3090,3090,33
|
||||
20250429,124400,87343487,3090,3090,3090,3090,55
|
||||
20250429,124300,87173537,3095,3075,3095,3075,21
|
||||
20250429,124200,87108742,3070,3070,3070,3070,0
|
||||
20250429,124100,87108742,3070,3070,3070,3070,0
|
||||
20250429,124000,87108742,3070,3095,3095,3065,76
|
||||
20250429,123900,86874932,3085,3085,3085,3085,0
|
||||
20250429,123800,86874932,3085,3085,3085,3085,0
|
||||
20250429,123700,86874932,3085,3080,3085,3070,58
|
||||
20250429,123600,86696552,3125,3125,3125,3125,0
|
||||
20250429,123500,86696552,3125,3125,3125,3125,0
|
||||
20250429,123400,86696552,3125,3080,3125,3080,500
|
||||
20250429,123300,85140477,3080,3080,3080,3080,0
|
||||
20250429,123200,85140477,3080,3080,3080,3080,0
|
||||
20250429,123100,85140477,3080,3080,3080,3080,0
|
||||
20250429,123000,85140477,3080,3080,3080,3075,45
|
||||
20250429,122900,85002002,3085,3085,3085,3085,0
|
||||
20250429,122800,85002002,3085,3085,3085,3085,0
|
||||
20250429,122700,85002002,3085,3085,3085,3085,97
|
||||
20250429,122600,84702757,3080,3100,3100,3080,455
|
||||
20250429,122500,83301217,3105,3105,3105,3105,0
|
||||
20250429,122400,83301217,3105,3105,3105,3105,0
|
||||
20250429,122300,83301217,3105,3115,3115,3105,394
|
||||
20250429,122200,82077812,3120,3120,3120,3120,0
|
||||
20250429,122100,82077812,3120,3120,3120,3120,0
|
||||
20250429,122000,82077812,3120,3120,3120,3120,0
|
||||
20250429,121900,82077812,3120,3120,3120,3120,0
|
||||
20250429,121800,82077812,3120,3120,3120,3120,0
|
||||
20250429,121700,82077812,3120,3125,3125,3120,26
|
||||
20250429,121600,81996567,3125,3127,3127,3120,4
|
||||
20250429,121500,81984070,3130,3130,3130,3130,0
|
||||
20250429,121400,81984070,3130,3130,3130,3130,0
|
||||
20250429,121300,81984070,3130,3130,3130,3130,0
|
||||
20250429,121200,81984070,3130,3130,3130,3130,456
|
||||
20250429,121100,80556790,3135,3130,3160,3130,139
|
||||
20250429,121000,80121655,3130,3135,3135,3130,59
|
||||
20250429,120900,79936895,3180,3175,3190,3135,1921
|
||||
20250429,120800,73823580,3185,3100,3190,3100,6101
|
||||
20250429,120700,54661965,3100,3075,3100,3075,1800
|
||||
20250429,120600,49093325,3075,3075,3075,3075,0
|
||||
20250429,120500,49093325,3075,3075,3075,3075,0
|
||||
20250429,120400,49093325,3075,3075,3075,3075,1
|
||||
20250429,120300,49090250,3055,3055,3055,3055,3
|
||||
20250429,120200,49081085,3050,3050,3050,3050,0
|
||||
20250429,120100,49081085,3050,3050,3050,3050,0
|
||||
20250429,120000,49081085,3050,3050,3050,3050,0
|
||||
20250429,115900,49081085,3050,3050,3050,3050,0
|
||||
20250429,115800,49081085,3050,3050,3050,3050,0
|
||||
20250429,115700,49081085,3050,3050,3050,3050,0
|
||||
20250429,115600,49081085,3050,3050,3050,3050,0
|
||||
20250429,115500,49081085,3050,3050,3050,3050,0
|
||||
20250429,115400,49081085,3050,3050,3050,3050,0
|
||||
20250429,115300,49081085,3050,3050,3050,3050,0
|
||||
20250429,115200,49081085,3050,3050,3050,3050,0
|
||||
20250429,115100,49081085,3050,3050,3050,3050,0
|
||||
20250429,115000,49081085,3050,3050,3050,3050,1307
|
||||
20250429,114900,45094735,3045,3045,3045,3045,0
|
||||
20250429,114800,45094735,3045,3045,3045,3045,0
|
||||
20250429,114700,45094735,3045,3045,3045,3045,0
|
||||
20250429,114600,45094735,3045,3045,3045,3045,0
|
||||
20250429,114500,45094735,3045,3045,3045,3045,0
|
||||
20250429,114400,45094735,3045,3045,3045,3045,0
|
||||
20250429,114300,45094735,3045,3045,3045,3045,830
|
||||
20250429,114200,42567385,3045,3045,3045,3045,0
|
||||
20250429,114100,42567385,3045,3045,3045,3045,0
|
||||
20250429,114000,42567385,3045,3045,3045,3045,0
|
||||
20250429,113900,42567385,3045,3045,3045,3045,0
|
||||
20250429,113800,42567385,3045,3045,3045,3045,0
|
||||
20250429,113700,42567385,3045,3045,3045,3045,0
|
||||
20250429,113600,42567385,3045,3045,3045,3045,0
|
||||
20250429,113500,42567385,3045,3045,3045,3045,0
|
||||
20250429,113400,42567385,3045,3045,3045,3045,0
|
||||
20250429,113300,42567385,3045,3045,3045,3045,0
|
||||
20250429,113200,42567385,3045,3045,3045,3045,0
|
||||
20250429,113100,42567385,3045,3045,3045,3045,0
|
||||
20250429,113000,42567385,3045,3045,3045,3045,0
|
||||
20250429,112900,42567385,3045,3045,3045,3045,0
|
||||
20250429,112800,42567385,3045,3045,3045,3045,0
|
||||
20250429,112700,42567385,3045,3045,3045,3045,0
|
||||
20250429,112600,42567385,3045,3045,3045,3045,0
|
||||
20250429,112500,42567385,3045,3045,3045,3045,18
|
||||
20250429,112400,42512575,3045,3045,3045,3045,0
|
||||
20250429,112300,42512575,3045,3045,3045,3045,0
|
||||
20250429,112200,42512575,3045,3045,3045,3045,0
|
||||
20250429,112100,42512575,3045,3045,3045,3045,1
|
||||
20250429,112000,42509530,3045,3045,3045,3045,1
|
||||
20250429,111900,42506485,3045,3045,3045,3045,0
|
||||
20250429,111800,42506485,3045,3045,3045,3045,0
|
||||
20250429,111700,42506485,3045,3045,3045,3045,0
|
||||
20250429,111600,42506485,3045,3045,3045,3045,0
|
||||
20250429,111500,42506485,3045,3045,3045,3045,4
|
||||
20250429,111400,42494305,3045,3045,3045,3045,0
|
||||
20250429,111300,42494305,3045,3045,3045,3045,0
|
||||
20250429,111200,42494305,3045,3045,3045,3045,0
|
||||
20250429,111100,42494305,3045,3045,3045,3045,0
|
||||
20250429,111000,42494305,3045,3045,3045,3045,0
|
||||
20250429,110900,42494305,3045,3045,3045,3045,0
|
||||
20250429,110800,42494305,3045,3045,3045,3045,0
|
||||
20250429,110700,42494305,3045,3045,3045,3045,0
|
||||
20250429,110600,42494305,3045,3045,3045,3045,2
|
||||
20250429,110500,42488215,3045,3045,3045,3045,0
|
||||
20250429,110400,42488215,3045,3045,3045,3045,0
|
||||
20250429,110300,42488215,3045,3045,3045,3045,40
|
||||
20250429,110200,42366415,3045,3045,3045,3045,35
|
||||
20250429,110100,42259840,3040,3040,3040,3040,0
|
||||
20250429,110000,42259840,3040,3040,3040,3040,0
|
||||
20250429,105900,42259840,3040,3040,3040,3040,220
|
||||
20250429,105800,41591040,3040,3040,3040,3040,11
|
||||
20250429,105700,41557600,3040,3040,3040,3040,0
|
||||
20250429,105600,41557600,3040,3040,3040,3040,29
|
||||
20250429,105500,41469440,3025,3025,3025,3025,0
|
||||
20250429,105400,41469440,3025,3025,3025,3025,74
|
||||
20250429,105300,41245590,3025,3020,3025,3020,667
|
||||
20250429,105200,39230940,3020,3035,3035,3020,2714
|
||||
20250429,105100,31022265,3045,3045,3045,3045,0
|
||||
20250429,105000,31022265,3045,3045,3045,3045,0
|
||||
20250429,104900,31022265,3045,3045,3045,3045,0
|
||||
20250429,104800,31022265,3045,3045,3045,3045,0
|
||||
20250429,104700,31022265,3045,3045,3045,3045,22
|
||||
20250429,104600,30955275,3050,3050,3050,3050,0
|
||||
20250429,104500,30955275,3050,3050,3050,3050,0
|
||||
20250429,104400,30955275,3050,3050,3050,3050,0
|
||||
20250429,104300,30955275,3050,3050,3050,3050,0
|
||||
20250429,104200,30955275,3050,3050,3050,3050,0
|
||||
20250429,104100,30955275,3050,3050,3050,3050,0
|
||||
20250429,104000,30955275,3050,3050,3050,3050,0
|
||||
20250429,103900,30955275,3050,3050,3050,3050,0
|
||||
20250429,103800,30955275,3050,3050,3050,3050,0
|
||||
20250429,103700,30955275,3050,3050,3050,3050,0
|
||||
20250429,103600,30955275,3050,3050,3050,3050,0
|
||||
20250429,103500,30955275,3050,3050,3050,3050,0
|
||||
20250429,103400,30955275,3050,3035,3050,3035,403
|
||||
20250429,103300,29729475,3030,3030,3030,3030,0
|
||||
20250429,103200,29729475,3030,3045,3045,3030,1907
|
||||
20250429,103100,23950165,3040,3040,3040,3040,70
|
||||
20250429,103000,23737365,3040,3060,3060,3040,2682
|
||||
20250429,102900,15562460,3065,3065,3065,3065,0
|
||||
20250429,102800,15562460,3065,3065,3065,3065,0
|
||||
20250429,102700,15562460,3065,3065,3065,3065,18
|
||||
20250429,102600,15507290,3070,3070,3070,3070,1
|
||||
20250429,102500,15504220,3080,3080,3080,3080,0
|
||||
20250429,102400,15504220,3080,3080,3080,3080,0
|
||||
20250429,102300,15504220,3080,3080,3080,3080,0
|
||||
20250429,102200,15504220,3080,3080,3080,3080,0
|
||||
20250429,102100,15504220,3080,3065,3080,3065,120
|
||||
20250429,102000,15135105,3065,3065,3065,3065,0
|
||||
20250429,101900,15135105,3065,3065,3065,3065,0
|
||||
20250429,101800,15135105,3065,3065,3065,3065,0
|
||||
20250429,101700,15135105,3065,3065,3065,3065,163
|
||||
20250429,101600,14635510,3065,3065,3065,3065,0
|
||||
20250429,101500,14635510,3065,3065,3065,3065,0
|
||||
20250429,101400,14635510,3065,3065,3065,3060,1041
|
||||
20250429,101300,11449560,3080,3080,3080,3080,11
|
||||
20250429,101200,11415680,3080,3080,3080,3080,30
|
||||
20250429,101100,11323280,3080,3080,3080,3080,5
|
||||
20250429,101000,11307880,3080,3080,3080,3080,0
|
||||
20250429,100900,11307880,3080,3080,3080,3080,0
|
||||
20250429,100800,11307880,3080,3080,3080,3080,0
|
||||
20250429,100700,11307880,3080,3080,3080,3080,0
|
||||
20250429,100600,11307880,3080,3080,3080,3080,0
|
||||
20250429,100500,11307880,3080,3080,3080,3080,0
|
||||
20250429,100400,11307880,3080,3080,3080,3080,0
|
||||
20250429,100300,11307880,3080,3080,3080,3080,0
|
||||
20250429,100200,11307880,3080,3080,3080,3080,0
|
||||
20250429,100100,11307880,3080,3080,3080,3080,100
|
||||
20250429,100000,10999880,3080,3070,3080,3070,285
|
||||
20250429,095900,10122930,3080,3080,3080,3080,100
|
||||
20250429,095800,9814930,3075,3075,3075,3075,0
|
||||
20250429,095700,9814930,3075,3075,3075,3075,0
|
||||
20250429,095600,9814930,3075,3075,3075,3075,0
|
||||
20250429,095500,9814930,3075,3075,3075,3075,0
|
||||
20250429,095400,9814930,3075,3075,3075,3075,0
|
||||
20250429,095300,9814930,3075,3075,3075,3075,0
|
||||
20250429,095200,9814930,3075,3075,3075,3075,0
|
||||
20250429,095100,9814930,3075,3075,3075,3075,0
|
||||
20250429,095000,9814930,3075,3075,3075,3075,0
|
||||
20250429,094900,9814930,3075,3075,3075,3075,0
|
||||
20250429,094800,9814930,3075,3075,3075,3075,0
|
||||
20250429,094700,9814930,3075,3075,3075,3075,0
|
||||
20250429,094600,9814930,3075,3080,3080,3075,135
|
||||
20250429,094500,9399250,3080,3080,3080,3080,0
|
||||
20250429,094400,9399250,3080,3080,3080,3080,0
|
||||
20250429,094300,9399250,3080,3080,3080,3080,0
|
||||
20250429,094200,9399250,3080,3080,3080,3080,0
|
||||
20250429,094100,9399250,3080,3080,3080,3080,0
|
||||
20250429,094000,9399250,3080,3080,3080,3080,0
|
||||
20250429,093900,9399250,3080,3080,3080,3080,0
|
||||
20250429,093800,9399250,3080,3080,3080,3080,1
|
||||
20250429,093700,9396170,3095,3095,3095,3095,0
|
||||
20250429,093600,9396170,3095,3095,3095,3095,11
|
||||
20250429,093500,9362125,3095,3095,3095,3095,3
|
||||
20250429,093400,9352840,3095,3095,3095,3095,0
|
||||
20250429,093300,9352840,3095,3095,3095,3095,0
|
||||
20250429,093200,9352840,3095,3095,3095,3095,0
|
||||
20250429,093100,9352840,3095,3095,3095,3095,11
|
||||
20250429,093000,9318795,3095,3095,3095,3095,0
|
||||
20250429,092900,9318795,3095,3095,3095,3095,0
|
||||
20250429,092800,9318795,3095,3095,3095,3095,0
|
||||
20250429,092700,9318795,3095,3095,3095,3095,0
|
||||
20250429,092600,9318795,3095,3095,3095,3095,10
|
||||
20250429,092500,9287845,3095,3095,3095,3095,37
|
||||
20250429,092400,9173330,3100,3100,3100,3100,0
|
||||
20250429,092300,9173330,3100,3070,3100,3070,2487
|
||||
20250429,092200,1491115,3055,3055,3055,3055,0
|
||||
20250429,092100,1491115,3055,3055,3055,3055,1
|
||||
20250429,092000,1488060,3055,3055,3055,3055,1
|
||||
20250429,091900,1485005,3040,3040,3040,3040,0
|
||||
20250429,091800,1485005,3040,3040,3040,3040,0
|
||||
20250429,091700,1485005,3040,3040,3040,3040,0
|
||||
20250429,091600,1485005,3040,3040,3040,3040,0
|
||||
20250429,091500,1485005,3040,3040,3040,3040,102
|
||||
20250429,091400,1174925,3035,3035,3035,3035,0
|
||||
20250429,091300,1174925,3035,3035,3035,3035,0
|
||||
20250429,091200,1174925,3035,3035,3035,3035,0
|
||||
20250429,091100,1174925,3035,3035,3035,3035,0
|
||||
20250429,091000,1174925,3035,3060,3060,3035,108
|
||||
20250429,090900,846870,3085,3085,3085,3085,0
|
||||
20250429,090800,846870,3085,3085,3085,3085,0
|
||||
20250429,090700,846870,3085,3055,3085,3055,93
|
||||
20250429,090600,562695,3065,3065,3065,3065,82
|
||||
20250429,090500,311365,3090,3090,3090,3090,0
|
||||
20250429,090400,311365,3090,3090,3090,3090,0
|
||||
20250429,090300,311365,3090,3090,3090,3090,0
|
||||
20250429,090200,311365,3090,3090,3090,3090,0
|
||||
20250429,090100,311365,3090,3065,3090,3065,40
|
||||
20250429,090000,188715,3065,3100,3100,3065,61
|
||||
|
Reference in New Issue
Block a user