Update 2025-04-29 2740 candle_min
This commit is contained in:
653
100590/min/candle-20250429.csv
Normal file
653
100590/min/candle-20250429.csv
Normal file
@@ -0,0 +1,653 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,195100,143636720,3465,3465,3465,3465,983
|
||||
20250429,195000,143636720,3465,3465,3465,3465,0
|
||||
20250429,194900,143636720,3465,3465,3465,3465,0
|
||||
20250429,194800,143636720,3465,3465,3465,3465,0
|
||||
20250429,194700,143636720,3465,3465,3465,3465,0
|
||||
20250429,194600,143636720,3465,3465,3465,3465,0
|
||||
20250429,194500,143636720,3465,3465,3465,3465,0
|
||||
20250429,194400,143636720,3465,3465,3465,3465,0
|
||||
20250429,194300,143636720,3465,3465,3465,3465,0
|
||||
20250429,194200,143636720,3465,3465,3465,3465,0
|
||||
20250429,194100,143636720,3465,3465,3465,3465,0
|
||||
20250429,194000,143636720,3465,3465,3465,3465,0
|
||||
20250429,193900,143636720,3465,3465,3465,3465,0
|
||||
20250429,193800,143636720,3465,3465,3465,3465,0
|
||||
20250429,193700,143636720,3465,3465,3465,3465,0
|
||||
20250429,193600,143636720,3465,3465,3465,3465,0
|
||||
20250429,193500,143636720,3465,3465,3465,3465,0
|
||||
20250429,193400,143636720,3465,3465,3465,3465,0
|
||||
20250429,193300,143636720,3465,3465,3465,3465,0
|
||||
20250429,193200,143636720,3465,3465,3465,3465,0
|
||||
20250429,193100,143636720,3465,3465,3465,3465,0
|
||||
20250429,193000,143636720,3465,3465,3465,3465,0
|
||||
20250429,192900,143636720,3465,3465,3465,3465,0
|
||||
20250429,192800,143636720,3465,3465,3465,3465,0
|
||||
20250429,192700,143636720,3465,3465,3465,3465,0
|
||||
20250429,192600,143636720,3465,3465,3465,3465,0
|
||||
20250429,192500,143636720,3465,3465,3465,3465,0
|
||||
20250429,192400,143636720,3465,3465,3465,3465,0
|
||||
20250429,192300,143636720,3465,3465,3465,3465,0
|
||||
20250429,192200,143636720,3465,3465,3465,3465,0
|
||||
20250429,192100,143636720,3465,3465,3465,3465,983
|
||||
20250429,192000,143636720,3465,3465,3465,3465,0
|
||||
20250429,191900,143636720,3465,3465,3465,3465,0
|
||||
20250429,191800,143636720,3465,3465,3465,3465,0
|
||||
20250429,191700,143636720,3465,3465,3465,3465,0
|
||||
20250429,191600,143636720,3465,3465,3465,3465,0
|
||||
20250429,191500,143636720,3465,3465,3465,3465,0
|
||||
20250429,191400,143636720,3465,3465,3465,3465,0
|
||||
20250429,191300,143636720,3465,3465,3465,3465,0
|
||||
20250429,191200,143636720,3465,3465,3465,3465,0
|
||||
20250429,191100,143636720,3465,3465,3465,3465,0
|
||||
20250429,191000,143636720,3465,3465,3465,3465,0
|
||||
20250429,190900,143636720,3465,3465,3465,3465,0
|
||||
20250429,190800,143636720,3465,3465,3465,3465,0
|
||||
20250429,190700,143636720,3465,3465,3465,3465,0
|
||||
20250429,190600,143636720,3465,3465,3465,3465,0
|
||||
20250429,190500,143636720,3465,3465,3465,3465,0
|
||||
20250429,190400,143636720,3465,3465,3465,3465,0
|
||||
20250429,190300,143636720,3465,3465,3465,3465,0
|
||||
20250429,190200,143636720,3465,3465,3465,3465,0
|
||||
20250429,190100,143636720,3465,3465,3465,3465,0
|
||||
20250429,190000,143636720,3465,3465,3465,3465,0
|
||||
20250429,185900,143636720,3465,3465,3465,3465,0
|
||||
20250429,185800,143636720,3465,3465,3465,3465,0
|
||||
20250429,185700,143636720,3465,3465,3465,3465,0
|
||||
20250429,185600,143636720,3465,3465,3465,3465,0
|
||||
20250429,185500,143636720,3465,3465,3465,3465,0
|
||||
20250429,185400,143636720,3465,3465,3465,3465,0
|
||||
20250429,185300,143636720,3465,3465,3465,3465,0
|
||||
20250429,185200,143636720,3465,3465,3465,3465,0
|
||||
20250429,185100,143636720,3465,3465,3465,3465,983
|
||||
20250429,185000,143636720,3465,3465,3465,3465,0
|
||||
20250429,184900,143636720,3465,3465,3465,3465,0
|
||||
20250429,184800,143636720,3465,3465,3465,3465,0
|
||||
20250429,184700,143636720,3465,3465,3465,3465,0
|
||||
20250429,184600,143636720,3465,3465,3465,3465,0
|
||||
20250429,184500,143636720,3465,3465,3465,3465,0
|
||||
20250429,184400,143636720,3465,3465,3465,3465,0
|
||||
20250429,184300,143636720,3465,3465,3465,3465,0
|
||||
20250429,184200,143636720,3465,3465,3465,3465,0
|
||||
20250429,184100,143636720,3465,3465,3465,3465,0
|
||||
20250429,184000,143636720,3465,3465,3465,3465,0
|
||||
20250429,183900,143636720,3465,3465,3465,3465,0
|
||||
20250429,183800,143636720,3465,3465,3465,3465,0
|
||||
20250429,183700,143636720,3465,3465,3465,3465,0
|
||||
20250429,183600,143636720,3465,3465,3465,3465,0
|
||||
20250429,183500,143636720,3465,3465,3465,3465,0
|
||||
20250429,183400,143636720,3465,3465,3465,3465,0
|
||||
20250429,183300,143636720,3465,3465,3465,3465,0
|
||||
20250429,183200,143636720,3465,3465,3465,3465,0
|
||||
20250429,183100,143636720,3465,3465,3465,3465,0
|
||||
20250429,183000,143636720,3465,3465,3465,3465,0
|
||||
20250429,182900,143636720,3465,3465,3465,3465,0
|
||||
20250429,182800,143636720,3465,3465,3465,3465,0
|
||||
20250429,182700,143636720,3465,3465,3465,3465,0
|
||||
20250429,182600,143636720,3465,3465,3465,3465,0
|
||||
20250429,182500,143636720,3465,3465,3465,3465,0
|
||||
20250429,182400,143636720,3465,3465,3465,3465,0
|
||||
20250429,182300,143636720,3465,3465,3465,3465,0
|
||||
20250429,182200,143636720,3465,3465,3465,3465,0
|
||||
20250429,182100,143636720,3465,3465,3465,3465,983
|
||||
20250429,182000,143636720,3465,3465,3465,3465,0
|
||||
20250429,181900,143636720,3465,3465,3465,3465,0
|
||||
20250429,181800,143636720,3465,3465,3465,3465,0
|
||||
20250429,181700,143636720,3465,3465,3465,3465,0
|
||||
20250429,181600,143636720,3465,3465,3465,3465,0
|
||||
20250429,181500,143636720,3465,3465,3465,3465,0
|
||||
20250429,181400,143636720,3465,3465,3465,3465,0
|
||||
20250429,181300,143636720,3465,3465,3465,3465,0
|
||||
20250429,181200,143636720,3465,3465,3465,3465,0
|
||||
20250429,181100,143636720,3465,3465,3465,3465,0
|
||||
20250429,181000,143636720,3465,3465,3465,3465,0
|
||||
20250429,180900,143636720,3465,3465,3465,3465,0
|
||||
20250429,180800,143636720,3465,3465,3465,3465,0
|
||||
20250429,180700,143636720,3465,3465,3465,3465,0
|
||||
20250429,180600,143636720,3465,3465,3465,3465,0
|
||||
20250429,180500,143636720,3465,3465,3465,3465,0
|
||||
20250429,180400,143636720,3465,3465,3465,3465,0
|
||||
20250429,180300,143636720,3465,3465,3465,3465,0
|
||||
20250429,180200,143636720,3465,3465,3465,3465,0
|
||||
20250429,180100,143636720,3465,3465,3465,3465,0
|
||||
20250429,180000,143636720,3465,3465,3465,3465,0
|
||||
20250429,175900,143636720,3465,3465,3465,3465,0
|
||||
20250429,175800,143636720,3465,3465,3465,3465,0
|
||||
20250429,175700,143636720,3465,3465,3465,3465,0
|
||||
20250429,175600,143636720,3465,3465,3465,3465,0
|
||||
20250429,175500,143636720,3465,3465,3465,3465,0
|
||||
20250429,175400,143636720,3465,3465,3465,3465,0
|
||||
20250429,175300,143636720,3465,3465,3465,3465,0
|
||||
20250429,175200,143636720,3465,3465,3465,3465,0
|
||||
20250429,175100,143636720,3465,3465,3465,3465,983
|
||||
20250429,175000,143636720,3465,3465,3465,3465,0
|
||||
20250429,174900,143636720,3465,3465,3465,3465,0
|
||||
20250429,174800,143636720,3465,3465,3465,3465,0
|
||||
20250429,174700,143636720,3465,3465,3465,3465,0
|
||||
20250429,174600,143636720,3465,3465,3465,3465,0
|
||||
20250429,174500,143636720,3465,3465,3465,3465,0
|
||||
20250429,174400,143636720,3465,3465,3465,3465,0
|
||||
20250429,174300,143636720,3465,3465,3465,3465,0
|
||||
20250429,174200,143636720,3465,3465,3465,3465,0
|
||||
20250429,174100,143636720,3465,3465,3465,3465,0
|
||||
20250429,174000,143636720,3465,3465,3465,3465,0
|
||||
20250429,173900,143636720,3465,3465,3465,3465,0
|
||||
20250429,173800,143636720,3465,3465,3465,3465,0
|
||||
20250429,173700,143636720,3465,3465,3465,3465,0
|
||||
20250429,173600,143636720,3465,3465,3465,3465,0
|
||||
20250429,173500,143636720,3465,3465,3465,3465,0
|
||||
20250429,173400,143636720,3465,3465,3465,3465,0
|
||||
20250429,173300,143636720,3465,3465,3465,3465,0
|
||||
20250429,173200,143636720,3465,3465,3465,3465,0
|
||||
20250429,173100,143636720,3465,3465,3465,3465,0
|
||||
20250429,173000,143636720,3465,3465,3465,3465,0
|
||||
20250429,172900,143636720,3465,3465,3465,3465,0
|
||||
20250429,172800,143636720,3465,3465,3465,3465,0
|
||||
20250429,172700,143636720,3465,3465,3465,3465,0
|
||||
20250429,172600,143636720,3465,3465,3465,3465,0
|
||||
20250429,172500,143636720,3465,3465,3465,3465,0
|
||||
20250429,172400,143636720,3465,3465,3465,3465,0
|
||||
20250429,172300,143636720,3465,3465,3465,3465,0
|
||||
20250429,172200,143636720,3465,3465,3465,3465,0
|
||||
20250429,172100,143636720,3465,3465,3465,3465,983
|
||||
20250429,172000,143636720,3465,3465,3465,3465,0
|
||||
20250429,171900,143636720,3465,3465,3465,3465,0
|
||||
20250429,171800,143636720,3465,3465,3465,3465,0
|
||||
20250429,171700,143636720,3465,3465,3465,3465,0
|
||||
20250429,171600,143636720,3465,3465,3465,3465,0
|
||||
20250429,171500,143636720,3465,3465,3465,3465,0
|
||||
20250429,171400,143636720,3465,3465,3465,3465,0
|
||||
20250429,171300,143636720,3465,3465,3465,3465,0
|
||||
20250429,171200,143636720,3465,3465,3465,3465,0
|
||||
20250429,171100,143636720,3465,3465,3465,3465,0
|
||||
20250429,171000,143636720,3465,3465,3465,3465,0
|
||||
20250429,170900,143636720,3465,3465,3465,3465,0
|
||||
20250429,170800,143636720,3465,3465,3465,3465,0
|
||||
20250429,170700,143636720,3465,3465,3465,3465,0
|
||||
20250429,170600,143636720,3465,3465,3465,3465,0
|
||||
20250429,170500,143636720,3465,3465,3465,3465,0
|
||||
20250429,170400,143636720,3465,3465,3465,3465,0
|
||||
20250429,170300,143636720,3465,3465,3465,3465,0
|
||||
20250429,170200,143636720,3465,3465,3465,3465,0
|
||||
20250429,170100,143636720,3465,3465,3465,3465,0
|
||||
20250429,170000,143636720,3465,3465,3465,3465,0
|
||||
20250429,165900,143636720,3465,3465,3465,3465,0
|
||||
20250429,165800,143636720,3465,3465,3465,3465,0
|
||||
20250429,165700,143636720,3465,3465,3465,3465,0
|
||||
20250429,165600,143636720,3465,3465,3465,3465,0
|
||||
20250429,165500,143636720,3465,3465,3465,3465,0
|
||||
20250429,165400,143636720,3465,3465,3465,3465,0
|
||||
20250429,165300,143636720,3465,3465,3465,3465,0
|
||||
20250429,165200,143636720,3465,3465,3465,3465,0
|
||||
20250429,165100,143636720,3465,3465,3465,3465,983
|
||||
20250429,165000,143636720,3465,3465,3465,3465,0
|
||||
20250429,164900,143636720,3465,3465,3465,3465,0
|
||||
20250429,164800,143636720,3465,3465,3465,3465,0
|
||||
20250429,164700,143636720,3465,3465,3465,3465,0
|
||||
20250429,164600,143636720,3465,3465,3465,3465,0
|
||||
20250429,164500,143636720,3465,3465,3465,3465,0
|
||||
20250429,164400,143636720,3465,3465,3465,3465,0
|
||||
20250429,164300,143636720,3465,3465,3465,3465,0
|
||||
20250429,164200,143636720,3465,3465,3465,3465,0
|
||||
20250429,164100,143636720,3465,3465,3465,3465,0
|
||||
20250429,164000,143636720,3465,3465,3465,3465,0
|
||||
20250429,163900,143636720,3465,3465,3465,3465,0
|
||||
20250429,163800,143636720,3465,3465,3465,3465,0
|
||||
20250429,163700,143636720,3465,3465,3465,3465,0
|
||||
20250429,163600,143636720,3465,3465,3465,3465,0
|
||||
20250429,163500,143636720,3465,3465,3465,3465,0
|
||||
20250429,163400,143636720,3465,3465,3465,3465,0
|
||||
20250429,163300,143636720,3465,3465,3465,3465,0
|
||||
20250429,163200,143636720,3465,3465,3465,3465,0
|
||||
20250429,163100,143636720,3465,3465,3465,3465,0
|
||||
20250429,163000,143636720,3465,3465,3465,3465,0
|
||||
20250429,162900,143636720,3465,3465,3465,3465,0
|
||||
20250429,162800,143636720,3465,3465,3465,3465,0
|
||||
20250429,162700,143636720,3465,3465,3465,3465,0
|
||||
20250429,162600,143636720,3465,3465,3465,3465,0
|
||||
20250429,162500,143636720,3465,3465,3465,3465,0
|
||||
20250429,162400,143636720,3465,3465,3465,3465,0
|
||||
20250429,162300,143636720,3465,3465,3465,3465,0
|
||||
20250429,162200,143636720,3465,3465,3465,3465,0
|
||||
20250429,162100,143636720,3465,3465,3465,3465,983
|
||||
20250429,162000,143636720,3465,3465,3465,3465,0
|
||||
20250429,161900,143636720,3465,3465,3465,3465,0
|
||||
20250429,161800,143636720,3465,3465,3465,3465,0
|
||||
20250429,161700,143636720,3465,3465,3465,3465,0
|
||||
20250429,161600,143636720,3465,3465,3465,3465,0
|
||||
20250429,161500,143636720,3465,3465,3465,3465,0
|
||||
20250429,161400,143636720,3465,3465,3465,3465,0
|
||||
20250429,161300,143636720,3465,3465,3465,3465,0
|
||||
20250429,161200,143636720,3465,3465,3465,3465,0
|
||||
20250429,161100,143636720,3465,3465,3465,3465,0
|
||||
20250429,161000,143636720,3465,3465,3465,3465,0
|
||||
20250429,160900,143636720,3465,3465,3465,3465,0
|
||||
20250429,160800,143636720,3465,3465,3465,3465,0
|
||||
20250429,160700,143636720,3465,3465,3465,3465,0
|
||||
20250429,160600,143636720,3465,3465,3465,3465,0
|
||||
20250429,160500,143636720,3465,3465,3465,3465,0
|
||||
20250429,160400,143636720,3465,3465,3465,3465,0
|
||||
20250429,160300,143636720,3465,3465,3465,3465,0
|
||||
20250429,160200,143636720,3465,3465,3465,3465,0
|
||||
20250429,160100,143636720,3465,3465,3465,3465,0
|
||||
20250429,160000,143636720,3465,3465,3465,3465,0
|
||||
20250429,155900,143636720,3465,3465,3465,3465,0
|
||||
20250429,155800,143636720,3465,3465,3465,3465,0
|
||||
20250429,155700,143636720,3465,3465,3465,3465,0
|
||||
20250429,155600,143636720,3465,3465,3465,3465,0
|
||||
20250429,155500,143636720,3465,3465,3465,3465,0
|
||||
20250429,155400,143636720,3465,3465,3465,3465,0
|
||||
20250429,155300,143636720,3465,3465,3465,3465,0
|
||||
20250429,155200,143636720,3465,3465,3465,3465,0
|
||||
20250429,155100,143636720,3465,3465,3465,3465,983
|
||||
20250429,155000,143636720,3465,3465,3465,3465,0
|
||||
20250429,154900,143636720,3465,3465,3465,3465,0
|
||||
20250429,154800,143636720,3465,3465,3465,3465,0
|
||||
20250429,154700,143636720,3465,3465,3465,3465,0
|
||||
20250429,154600,143636720,3465,3465,3465,3465,0
|
||||
20250429,154500,143636720,3465,3465,3465,3465,0
|
||||
20250429,154400,143636720,3465,3465,3465,3465,0
|
||||
20250429,154300,143636720,3465,3465,3465,3465,0
|
||||
20250429,154200,143636720,3465,3465,3465,3465,0
|
||||
20250429,154100,143636720,3465,3465,3465,3465,0
|
||||
20250429,154000,143636720,3465,3465,3465,3465,0
|
||||
20250429,153900,143636720,3465,3465,3465,3465,0
|
||||
20250429,153800,143636720,3465,3465,3465,3465,0
|
||||
20250429,153700,143636720,3465,3465,3465,3465,0
|
||||
20250429,153600,143636720,3465,3465,3465,3465,0
|
||||
20250429,153500,143636720,3465,3465,3465,3465,0
|
||||
20250429,153400,143636720,3465,3465,3465,3465,0
|
||||
20250429,153300,143636720,3465,3465,3465,3465,0
|
||||
20250429,153200,143636720,3465,3465,3465,3465,0
|
||||
20250429,153100,143636720,3465,3465,3465,3465,0
|
||||
20250429,153000,143636720,3465,3465,3465,3465,983
|
||||
20250429,152900,140230625,3450,3450,3450,3450,0
|
||||
20250429,152800,140230625,3450,3450,3450,3450,0
|
||||
20250429,152700,140230625,3450,3450,3450,3450,0
|
||||
20250429,152600,140230625,3450,3450,3450,3450,0
|
||||
20250429,152500,140230625,3450,3450,3450,3450,0
|
||||
20250429,152400,140230625,3450,3450,3450,3450,0
|
||||
20250429,152300,140230625,3450,3450,3450,3450,0
|
||||
20250429,152200,140230625,3450,3450,3450,3450,0
|
||||
20250429,152100,140230625,3450,3450,3450,3450,0
|
||||
20250429,152000,140230625,3450,3450,3450,3450,0
|
||||
20250429,151900,140230625,3450,3445,3450,3445,396
|
||||
20250429,151800,138864575,3445,3465,3465,3445,1722
|
||||
20250429,151700,132913225,3465,3465,3465,3465,201
|
||||
20250429,151600,132216760,3465,3465,3465,3465,76
|
||||
20250429,151500,131953420,3460,3460,3460,3460,9
|
||||
20250429,151400,131922280,3465,3465,3465,3465,22
|
||||
20250429,151300,131846050,3460,3460,3460,3460,7
|
||||
20250429,151200,131821830,3460,3460,3460,3460,0
|
||||
20250429,151100,131821830,3460,3460,3460,3460,29
|
||||
20250429,151000,131721490,3465,3465,3465,3465,0
|
||||
20250429,150900,131721490,3465,3465,3465,3465,0
|
||||
20250429,150800,131721490,3465,3465,3465,3465,0
|
||||
20250429,150700,131721490,3465,3465,3465,3465,1
|
||||
20250429,150600,131718025,3465,3465,3465,3465,54
|
||||
20250429,150500,131530915,3470,3470,3470,3470,256
|
||||
20250429,150400,130642595,3470,3470,3470,3470,20
|
||||
20250429,150300,130573195,3470,3470,3470,3470,0
|
||||
20250429,150200,130573195,3470,3470,3470,3470,0
|
||||
20250429,150100,130573195,3470,3470,3470,3470,0
|
||||
20250429,150000,130573195,3470,3470,3470,3470,0
|
||||
20250429,145900,130573195,3470,3470,3470,3470,0
|
||||
20250429,145800,130573195,3470,3470,3470,3470,0
|
||||
20250429,145700,130573195,3470,3470,3470,3470,0
|
||||
20250429,145600,130573195,3470,3470,3470,3470,0
|
||||
20250429,145500,130573195,3470,3470,3470,3470,0
|
||||
20250429,145400,130573195,3470,3470,3470,3470,0
|
||||
20250429,145300,130573195,3470,3470,3470,3470,0
|
||||
20250429,145200,130573195,3470,3470,3470,3470,0
|
||||
20250429,145100,130573195,3470,3470,3470,3470,300
|
||||
20250429,145000,129532195,3465,3465,3465,3465,9
|
||||
20250429,144900,129501010,3465,3465,3465,3465,0
|
||||
20250429,144800,129501010,3465,3465,3465,3465,0
|
||||
20250429,144700,129501010,3465,3465,3465,3465,0
|
||||
20250429,144600,129501010,3465,3465,3465,3465,0
|
||||
20250429,144500,129501010,3465,3465,3465,3465,0
|
||||
20250429,144400,129501010,3465,3465,3465,3465,0
|
||||
20250429,144300,129501010,3465,3465,3465,3465,57
|
||||
20250429,144200,129303505,3465,3470,3470,3465,1225
|
||||
20250429,144100,125058755,3460,3460,3460,3460,0
|
||||
20250429,144000,125058755,3460,3460,3460,3460,4
|
||||
20250429,143900,125044915,3455,3455,3455,3455,7
|
||||
20250429,143800,125020730,3460,3460,3460,3460,0
|
||||
20250429,143700,125020730,3460,3460,3460,3460,0
|
||||
20250429,143600,125020730,3460,3460,3460,3460,0
|
||||
20250429,143500,125020730,3460,3460,3460,3460,0
|
||||
20250429,143400,125020730,3460,3460,3460,3460,0
|
||||
20250429,143300,125020730,3460,3460,3460,3460,0
|
||||
20250429,143200,125020730,3460,3460,3460,3460,0
|
||||
20250429,143100,125020730,3460,3460,3460,3460,0
|
||||
20250429,143000,125020730,3460,3460,3460,3460,67
|
||||
20250429,142900,124788910,3460,3460,3460,3460,0
|
||||
20250429,142800,124788910,3460,3460,3460,3460,0
|
||||
20250429,142700,124788910,3460,3460,3460,3460,0
|
||||
20250429,142600,124788910,3460,3460,3460,3460,0
|
||||
20250429,142500,124788910,3460,3460,3460,3460,0
|
||||
20250429,142400,124788910,3460,3460,3460,3460,243
|
||||
20250429,142300,123948130,3470,3470,3470,3470,0
|
||||
20250429,142200,123948130,3470,3470,3470,3470,32
|
||||
20250429,142100,123837090,3470,3470,3470,3470,0
|
||||
20250429,142000,123837090,3470,3470,3470,3470,3
|
||||
20250429,141900,123826680,3470,3470,3470,3470,15
|
||||
20250429,141800,123774630,3470,3470,3470,3470,193
|
||||
20250429,141700,123104920,3470,3470,3470,3470,0
|
||||
20250429,141600,123104920,3470,3470,3470,3470,5
|
||||
20250429,141500,123087570,3485,3485,3485,3485,0
|
||||
20250429,141400,123087570,3485,3485,3485,3485,0
|
||||
20250429,141300,123087570,3485,3485,3485,3485,1527
|
||||
20250429,141200,117765975,3490,3485,3490,3485,178
|
||||
20250429,141100,117145625,3485,3480,3485,3480,2927
|
||||
20250429,141000,106959290,3485,3470,3485,3440,2970
|
||||
20250429,140900,96682510,3470,3465,3470,3465,203
|
||||
20250429,140800,95978855,3455,3455,3455,3455,0
|
||||
20250429,140700,95978855,3455,3455,3455,3455,3
|
||||
20250429,140600,95968490,3455,3455,3455,3455,0
|
||||
20250429,140500,95968490,3455,3455,3455,3455,11
|
||||
20250429,140400,95930485,3450,3450,3450,3450,0
|
||||
20250429,140300,95930485,3450,3450,3450,3450,0
|
||||
20250429,140200,95930485,3450,3450,3450,3450,0
|
||||
20250429,140100,95930485,3450,3450,3450,3450,0
|
||||
20250429,140000,95930485,3450,3450,3450,3450,100
|
||||
20250429,135900,95585485,3450,3450,3450,3450,203
|
||||
20250429,135800,94885135,3450,3450,3450,3450,0
|
||||
20250429,135700,94885135,3450,3450,3450,3450,0
|
||||
20250429,135600,94885135,3450,3450,3450,3450,0
|
||||
20250429,135500,94885135,3450,3450,3450,3450,0
|
||||
20250429,135400,94885135,3450,3450,3450,3450,0
|
||||
20250429,135300,94885135,3450,3455,3455,3450,12
|
||||
20250429,135200,94843720,3455,3455,3455,3455,0
|
||||
20250429,135100,94843720,3455,3455,3455,3455,0
|
||||
20250429,135000,94843720,3455,3455,3455,3455,0
|
||||
20250429,134900,94843720,3455,3455,3455,3455,0
|
||||
20250429,134800,94843720,3455,3455,3455,3455,0
|
||||
20250429,134700,94843720,3455,3455,3455,3455,0
|
||||
20250429,134600,94843720,3455,3455,3455,3455,0
|
||||
20250429,134500,94843720,3455,3455,3455,3455,0
|
||||
20250429,134400,94843720,3455,3455,3455,3455,0
|
||||
20250429,134300,94843720,3455,3455,3455,3455,0
|
||||
20250429,134200,94843720,3455,3455,3455,3455,0
|
||||
20250429,134100,94843720,3455,3455,3455,3455,0
|
||||
20250429,134000,94843720,3455,3455,3455,3455,0
|
||||
20250429,133900,94843720,3455,3450,3455,3450,96
|
||||
20250429,133800,94512470,3450,3450,3450,3450,0
|
||||
20250429,133700,94512470,3450,3450,3450,3450,0
|
||||
20250429,133600,94512470,3450,3450,3450,3450,0
|
||||
20250429,133500,94512470,3450,3450,3450,3450,0
|
||||
20250429,133400,94512470,3450,3450,3450,3450,585
|
||||
20250429,133300,92494220,3450,3450,3450,3450,804
|
||||
20250429,133200,89720420,3450,3455,3455,3450,363
|
||||
20250429,133100,88467255,3455,3455,3455,3455,0
|
||||
20250429,133000,88467255,3455,3455,3455,3455,0
|
||||
20250429,132900,88467255,3455,3455,3455,3455,0
|
||||
20250429,132800,88467255,3455,3455,3455,3455,0
|
||||
20250429,132700,88467255,3455,3455,3455,3455,0
|
||||
20250429,132600,88467255,3455,3455,3455,3455,0
|
||||
20250429,132500,88467255,3455,3455,3455,3455,0
|
||||
20250429,132400,88467255,3455,3455,3455,3455,0
|
||||
20250429,132300,88467255,3455,3455,3455,3455,0
|
||||
20250429,132200,88467255,3455,3455,3455,3455,0
|
||||
20250429,132100,88467255,3455,3450,3455,3450,16
|
||||
20250429,132000,88412005,3450,3450,3450,3450,0
|
||||
20250429,131900,88412005,3450,3450,3450,3450,0
|
||||
20250429,131800,88412005,3450,3450,3450,3450,0
|
||||
20250429,131700,88412005,3450,3450,3450,3450,0
|
||||
20250429,131600,88412005,3450,3450,3450,3450,0
|
||||
20250429,131500,88412005,3450,3450,3450,3450,0
|
||||
20250429,131400,88412005,3450,3450,3450,3450,0
|
||||
20250429,131300,88412005,3450,3450,3450,3450,70
|
||||
20250429,131200,88170505,3455,3455,3455,3455,0
|
||||
20250429,131100,88170505,3455,3455,3455,3455,0
|
||||
20250429,131000,88170505,3455,3455,3455,3455,10
|
||||
20250429,130900,88135955,3455,3455,3455,3455,320
|
||||
20250429,130800,87030355,3450,3450,3450,3450,0
|
||||
20250429,130700,87030355,3450,3450,3450,3450,0
|
||||
20250429,130600,87030355,3450,3450,3450,3450,120
|
||||
20250429,130500,86616355,3445,3445,3445,3445,0
|
||||
20250429,130400,86616355,3445,3445,3445,3445,0
|
||||
20250429,130300,86616355,3445,3445,3445,3445,0
|
||||
20250429,130200,86616355,3445,3445,3445,3445,0
|
||||
20250429,130100,86616355,3445,3445,3445,3445,0
|
||||
20250429,130000,86616355,3445,3445,3445,3445,0
|
||||
20250429,125900,86616355,3445,3445,3445,3445,5
|
||||
20250429,125800,86599130,3445,3445,3445,3445,700
|
||||
20250429,125700,84187630,3450,3450,3450,3450,0
|
||||
20250429,125600,84187630,3450,3450,3450,3450,1
|
||||
20250429,125500,84184180,3450,3450,3450,3450,0
|
||||
20250429,125400,84184180,3450,3450,3450,3450,0
|
||||
20250429,125300,84184180,3450,3450,3450,3450,379
|
||||
20250429,125200,82876630,3455,3455,3455,3455,0
|
||||
20250429,125100,82876630,3455,3455,3455,3455,0
|
||||
20250429,125000,82876630,3455,3455,3455,3455,0
|
||||
20250429,124900,82876630,3455,3455,3455,3455,90
|
||||
20250429,124800,82565680,3455,3455,3455,3455,0
|
||||
20250429,124700,82565680,3455,3455,3455,3455,0
|
||||
20250429,124600,82565680,3455,3455,3455,3455,0
|
||||
20250429,124500,82565680,3455,3455,3455,3455,0
|
||||
20250429,124400,82565680,3455,3455,3455,3455,0
|
||||
20250429,124300,82565680,3455,3455,3455,3455,0
|
||||
20250429,124200,82565680,3455,3455,3455,3455,0
|
||||
20250429,124100,82565680,3455,3455,3455,3455,0
|
||||
20250429,124000,82565680,3455,3455,3455,3455,26
|
||||
20250429,123900,82475850,3450,3450,3450,3450,0
|
||||
20250429,123800,82475850,3450,3450,3450,3450,762
|
||||
20250429,123700,79846950,3450,3450,3450,3450,0
|
||||
20250429,123600,79846950,3450,3450,3450,3450,0
|
||||
20250429,123500,79846950,3450,3450,3450,3450,1
|
||||
20250429,123400,79843500,3450,3450,3450,3450,0
|
||||
20250429,123300,79843500,3450,3450,3450,3450,0
|
||||
20250429,123200,79843500,3450,3450,3450,3450,0
|
||||
20250429,123100,79843500,3450,3450,3450,3450,0
|
||||
20250429,123000,79843500,3450,3450,3450,3450,0
|
||||
20250429,122900,79843500,3450,3450,3450,3450,0
|
||||
20250429,122800,79843500,3450,3450,3450,3450,0
|
||||
20250429,122700,79843500,3450,3450,3450,3450,0
|
||||
20250429,122600,79843500,3450,3450,3450,3450,0
|
||||
20250429,122500,79843500,3450,3450,3450,3450,0
|
||||
20250429,122400,79843500,3450,3450,3450,3450,27
|
||||
20250429,122300,79750350,3450,3450,3450,3450,0
|
||||
20250429,122200,79750350,3450,3450,3450,3450,60
|
||||
20250429,122100,79543350,3455,3455,3455,3455,0
|
||||
20250429,122000,79543350,3455,3455,3455,3455,0
|
||||
20250429,121900,79543350,3455,3455,3455,3455,0
|
||||
20250429,121800,79543350,3455,3455,3455,3455,0
|
||||
20250429,121700,79543350,3455,3455,3455,3455,0
|
||||
20250429,121600,79543350,3455,3455,3455,3455,122
|
||||
20250429,121500,79121840,3455,3455,3455,3455,0
|
||||
20250429,121400,79121840,3455,3455,3455,3455,0
|
||||
20250429,121300,79121840,3455,3455,3455,3455,0
|
||||
20250429,121200,79121840,3455,3455,3455,3455,0
|
||||
20250429,121100,79121840,3455,3455,3455,3455,0
|
||||
20250429,121000,79121840,3455,3455,3455,3455,0
|
||||
20250429,120900,79121840,3455,3455,3455,3455,0
|
||||
20250429,120800,79121840,3455,3455,3455,3455,0
|
||||
20250429,120700,79121840,3455,3455,3455,3455,1
|
||||
20250429,120600,79118385,3450,3450,3450,3450,0
|
||||
20250429,120500,79118385,3450,3455,3455,3450,952
|
||||
20250429,120400,75831875,3450,3455,3455,3450,797
|
||||
20250429,120300,73079635,3455,3455,3455,3455,0
|
||||
20250429,120200,73079635,3455,3455,3455,3455,4
|
||||
20250429,120100,73065815,3455,3455,3455,3455,0
|
||||
20250429,120000,73065815,3455,3455,3455,3455,0
|
||||
20250429,115900,73065815,3455,3455,3455,3455,30
|
||||
20250429,115800,72962165,3455,3450,3455,3450,2635
|
||||
20250429,115700,63862615,3455,3455,3455,3455,0
|
||||
20250429,115600,63862615,3455,3455,3455,3455,0
|
||||
20250429,115500,63862615,3455,3455,3455,3455,0
|
||||
20250429,115400,63862615,3455,3450,3455,3450,223
|
||||
20250429,115300,63093260,3455,3455,3455,3455,0
|
||||
20250429,115200,63093260,3455,3455,3455,3455,0
|
||||
20250429,115100,63093260,3455,3455,3455,3455,0
|
||||
20250429,115000,63093260,3455,3455,3455,3455,0
|
||||
20250429,114900,63093260,3455,3455,3455,3455,0
|
||||
20250429,114800,63093260,3455,3455,3455,3455,0
|
||||
20250429,114700,63093260,3455,3455,3455,3455,0
|
||||
20250429,114600,63093260,3455,3455,3455,3455,0
|
||||
20250429,114500,63093260,3455,3455,3455,3455,48
|
||||
20250429,114400,62927420,3455,3455,3455,3455,1
|
||||
20250429,114300,62923965,3455,3455,3455,3455,0
|
||||
20250429,114200,62923965,3455,3450,3455,3450,644
|
||||
20250429,114100,60702160,3455,3455,3455,3455,0
|
||||
20250429,114000,60702160,3455,3455,3455,3455,22
|
||||
20250429,113900,60626150,3455,3455,3455,3455,150
|
||||
20250429,113800,60107900,3455,3455,3455,3455,364
|
||||
20250429,113700,58850280,3455,3455,3455,3455,1
|
||||
20250429,113600,58846825,3455,3455,3455,3455,0
|
||||
20250429,113500,58846825,3455,3455,3455,3455,0
|
||||
20250429,113400,58846825,3455,3455,3455,3455,0
|
||||
20250429,113300,58846825,3455,3455,3455,3455,100
|
||||
20250429,113200,58501325,3455,3455,3455,3455,0
|
||||
20250429,113100,58501325,3455,3455,3455,3455,33
|
||||
20250429,113000,58387310,3455,3455,3455,3455,0
|
||||
20250429,112900,58387310,3455,3455,3455,3455,57
|
||||
20250429,112800,58190375,3455,3455,3455,3455,0
|
||||
20250429,112700,58190375,3455,3455,3455,3455,0
|
||||
20250429,112600,58190375,3455,3455,3455,3455,0
|
||||
20250429,112500,58190375,3455,3455,3455,3455,0
|
||||
20250429,112400,58190375,3455,3455,3455,3455,0
|
||||
20250429,112300,58190375,3455,3450,3455,3450,41
|
||||
20250429,112200,58048920,3455,3455,3455,3455,8
|
||||
20250429,112100,58021280,3460,3460,3460,3460,0
|
||||
20250429,112000,58021280,3460,3460,3460,3460,0
|
||||
20250429,111900,58021280,3460,3460,3460,3460,30
|
||||
20250429,111800,57917480,3460,3460,3460,3460,0
|
||||
20250429,111700,57917480,3460,3460,3460,3460,0
|
||||
20250429,111600,57917480,3460,3460,3460,3460,0
|
||||
20250429,111500,57917480,3460,3460,3460,3460,0
|
||||
20250429,111400,57917480,3460,3460,3460,3460,43
|
||||
20250429,111300,57768700,3460,3460,3460,3460,0
|
||||
20250429,111200,57768700,3460,3460,3460,3460,0
|
||||
20250429,111100,57768700,3460,3460,3460,3460,0
|
||||
20250429,111000,57768700,3460,3460,3460,3460,0
|
||||
20250429,110900,57768700,3460,3460,3460,3460,0
|
||||
20250429,110800,57768700,3460,3460,3460,3460,200
|
||||
20250429,110700,57076700,3460,3460,3460,3460,100
|
||||
20250429,110600,56730700,3460,3460,3460,3460,100
|
||||
20250429,110500,56384700,3460,3460,3460,3460,0
|
||||
20250429,110400,56384700,3460,3460,3460,3460,0
|
||||
20250429,110300,56384700,3460,3455,3460,3455,9
|
||||
20250429,110200,56353600,3455,3455,3455,3455,0
|
||||
20250429,110100,56353600,3455,3455,3455,3455,0
|
||||
20250429,110000,56353600,3455,3455,3455,3455,47
|
||||
20250429,105900,56191215,3455,3455,3455,3455,0
|
||||
20250429,105800,56191215,3455,3455,3455,3455,0
|
||||
20250429,105700,56191215,3455,3460,3460,3445,174
|
||||
20250429,105600,55591540,3460,3455,3460,3455,22
|
||||
20250429,105500,55515525,3450,3460,3460,3450,278
|
||||
20250429,105400,54556185,3465,3465,3465,3465,0
|
||||
20250429,105300,54556185,3465,3465,3465,3465,0
|
||||
20250429,105200,54556185,3465,3465,3465,3465,0
|
||||
20250429,105100,54556185,3465,3465,3465,3465,0
|
||||
20250429,105000,54556185,3465,3460,3465,3460,302
|
||||
20250429,104900,53510625,3465,3465,3465,3465,0
|
||||
20250429,104800,53510625,3465,3465,3465,3465,0
|
||||
20250429,104700,53510625,3465,3465,3465,3465,0
|
||||
20250429,104600,53510625,3465,3465,3465,3465,0
|
||||
20250429,104500,53510625,3465,3465,3465,3465,0
|
||||
20250429,104400,53510625,3465,3465,3465,3465,0
|
||||
20250429,104300,53510625,3465,3465,3465,3465,0
|
||||
20250429,104200,53510625,3465,3465,3465,3465,0
|
||||
20250429,104100,53510625,3465,3465,3465,3465,0
|
||||
20250429,104000,53510625,3465,3465,3465,3465,0
|
||||
20250429,103900,53510625,3465,3465,3465,3465,0
|
||||
20250429,103800,53510625,3465,3465,3465,3465,0
|
||||
20250429,103700,53510625,3465,3455,3465,3455,1000
|
||||
20250429,103600,50050795,3460,3460,3460,3460,0
|
||||
20250429,103500,50050795,3460,3460,3460,3460,0
|
||||
20250429,103400,50050795,3460,3460,3460,3460,0
|
||||
20250429,103300,50050795,3460,3455,3460,3455,36
|
||||
20250429,103200,49926385,3455,3450,3455,3450,50
|
||||
20250429,103100,49753880,3450,3450,3450,3450,55
|
||||
20250429,103000,49564130,3450,3440,3450,3440,1164
|
||||
20250429,102900,45559960,3440,3435,3440,3435,32
|
||||
20250429,102800,45450000,3440,3440,3440,3440,108
|
||||
20250429,102700,45078480,3440,3440,3440,3440,0
|
||||
20250429,102600,45078480,3440,3440,3440,3440,0
|
||||
20250429,102500,45078480,3440,3440,3440,3440,0
|
||||
20250429,102400,45078480,3440,3440,3440,3440,0
|
||||
20250429,102300,45078480,3440,3440,3440,3440,0
|
||||
20250429,102200,45078480,3440,3440,3440,3440,101
|
||||
20250429,102100,44731040,3455,3455,3455,3455,0
|
||||
20250429,102000,44731040,3455,3455,3455,3455,0
|
||||
20250429,101900,44731040,3455,3455,3455,3455,0
|
||||
20250429,101800,44731040,3455,3455,3455,3455,0
|
||||
20250429,101700,44731040,3455,3455,3455,3455,0
|
||||
20250429,101600,44731040,3455,3455,3455,3455,0
|
||||
20250429,101500,44731040,3455,3450,3455,3450,6
|
||||
20250429,101400,44710335,3455,3455,3455,3455,0
|
||||
20250429,101300,44710335,3455,3455,3455,3455,1
|
||||
20250429,101200,44706880,3450,3450,3450,3450,10
|
||||
20250429,101100,44672380,3455,3455,3455,3455,0
|
||||
20250429,101000,44672380,3455,3455,3455,3455,0
|
||||
20250429,100900,44672380,3455,3455,3455,3455,0
|
||||
20250429,100800,44672380,3455,3445,3455,3445,930
|
||||
20250429,100700,41463925,3450,3440,3450,3440,194
|
||||
20250429,100600,40795870,3440,3440,3440,3440,14
|
||||
20250429,100500,40747710,3440,3435,3440,3435,20
|
||||
20250429,100400,40678915,3440,3440,3440,3440,0
|
||||
20250429,100300,40678915,3440,3440,3440,3440,88
|
||||
20250429,100200,40376195,3440,3440,3440,3440,0
|
||||
20250429,100100,40376195,3440,3440,3440,3440,0
|
||||
20250429,100000,40376195,3440,3440,3440,3440,90
|
||||
20250429,095900,40066595,3440,3440,3440,3440,0
|
||||
20250429,095800,40066595,3440,3440,3440,3440,0
|
||||
20250429,095700,40066595,3440,3440,3440,3440,0
|
||||
20250429,095600,40066595,3440,3440,3440,3440,1
|
||||
20250429,095500,40063155,3440,3440,3440,3440,0
|
||||
20250429,095400,40063155,3440,3440,3440,3440,500
|
||||
20250429,095300,38343155,3440,3440,3440,3440,0
|
||||
20250429,095200,38343155,3440,3440,3440,3440,0
|
||||
20250429,095100,38343155,3440,3440,3440,3440,0
|
||||
20250429,095000,38343155,3440,3440,3440,3440,0
|
||||
20250429,094900,38343155,3440,3440,3440,3440,4
|
||||
20250429,094800,38329395,3440,3440,3440,3440,0
|
||||
20250429,094700,38329395,3440,3440,3440,3440,200
|
||||
20250429,094600,37641395,3435,3435,3435,3435,0
|
||||
20250429,094500,37641395,3435,3435,3435,3435,1
|
||||
20250429,094400,37637960,3440,3440,3440,3440,1
|
||||
20250429,094300,37634520,3440,3440,3440,3440,55
|
||||
20250429,094200,37445320,3435,3435,3435,3435,0
|
||||
20250429,094100,37445320,3435,3435,3435,3435,0
|
||||
20250429,094000,37445320,3435,3435,3435,3435,0
|
||||
20250429,093900,37445320,3435,3435,3435,3435,0
|
||||
20250429,093800,37445320,3435,3435,3435,3435,20
|
||||
20250429,093700,37376620,3435,3435,3435,3435,0
|
||||
20250429,093600,37376620,3435,3435,3435,3435,0
|
||||
20250429,093500,37376620,3435,3435,3435,3435,0
|
||||
20250429,093400,37376620,3435,3435,3435,3435,0
|
||||
20250429,093300,37376620,3435,3435,3435,3435,0
|
||||
20250429,093200,37376620,3435,3435,3435,3435,133
|
||||
20250429,093100,36919765,3435,3430,3435,3415,4
|
||||
20250429,093000,36906070,3435,3435,3435,3435,0
|
||||
20250429,092900,36906070,3435,3435,3435,3435,29
|
||||
20250429,092800,36806455,3430,3430,3430,3430,1
|
||||
20250429,092700,36803025,3425,3425,3425,3425,19
|
||||
20250429,092600,36737950,3425,3425,3425,3425,5
|
||||
20250429,092500,36720825,3430,3430,3430,3430,60
|
||||
20250429,092400,36515025,3435,3435,3435,3435,0
|
||||
20250429,092300,36515025,3435,3435,3435,3435,0
|
||||
20250429,092200,36515025,3435,3425,3435,3425,3
|
||||
20250429,092100,36504740,3435,3435,3435,3435,43
|
||||
20250429,092000,36357035,3430,3430,3430,3430,5
|
||||
20250429,091900,36339885,3430,3430,3430,3430,0
|
||||
20250429,091800,36339885,3430,3430,3430,3430,0
|
||||
20250429,091700,36339885,3430,3430,3430,3420,303
|
||||
20250429,091600,35303595,3425,3425,3425,3425,0
|
||||
20250429,091500,35303595,3425,3425,3425,3425,0
|
||||
20250429,091400,35303595,3425,3435,3440,3380,794
|
||||
20250429,091300,32589685,3440,3435,3440,3435,20
|
||||
20250429,091200,32520980,3435,3435,3435,3410,6546
|
||||
20250429,091100,10179670,3435,3435,3435,3435,0
|
||||
20250429,091000,10179670,3435,3435,3435,3435,0
|
||||
20250429,090900,10179670,3435,3435,3435,3435,0
|
||||
20250429,090800,10179670,3435,3435,3435,3435,22
|
||||
20250429,090700,10104100,3435,3435,3435,3435,0
|
||||
20250429,090600,10104100,3435,3430,3435,3370,1601
|
||||
20250429,090500,4666305,3445,3430,3445,3430,30
|
||||
20250429,090400,4563390,3445,3445,3445,3445,1
|
||||
20250429,090300,4559945,3435,3435,3435,3435,1000
|
||||
20250429,090200,1124945,3450,3450,3450,3450,3
|
||||
20250429,090100,1114595,3455,3455,3455,3455,0
|
||||
20250429,090000,1114595,3455,3440,3455,3440,324
|
||||
|
Reference in New Issue
Block a user