Update 2025-04-29 2740 candle_min
This commit is contained in:
655
103230/min/candle-20250429.csv
Normal file
655
103230/min/candle-20250429.csv
Normal file
@@ -0,0 +1,655 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,195300,89121300,3750,3750,3750,3750,105
|
||||
20250429,195200,89121300,3750,3750,3750,3750,0
|
||||
20250429,195100,89121300,3750,3750,3750,3750,0
|
||||
20250429,195000,89121300,3750,3750,3750,3750,0
|
||||
20250429,194900,89121300,3750,3750,3750,3750,0
|
||||
20250429,194800,89121300,3750,3750,3750,3750,0
|
||||
20250429,194700,89121300,3750,3750,3750,3750,0
|
||||
20250429,194600,89121300,3750,3750,3750,3750,0
|
||||
20250429,194500,89121300,3750,3750,3750,3750,0
|
||||
20250429,194400,89121300,3750,3750,3750,3750,0
|
||||
20250429,194300,89121300,3750,3750,3750,3750,0
|
||||
20250429,194200,89121300,3750,3750,3750,3750,0
|
||||
20250429,194100,89121300,3750,3750,3750,3750,0
|
||||
20250429,194000,89121300,3750,3750,3750,3750,0
|
||||
20250429,193900,89121300,3750,3750,3750,3750,0
|
||||
20250429,193800,89121300,3750,3750,3750,3750,0
|
||||
20250429,193700,89121300,3750,3750,3750,3750,0
|
||||
20250429,193600,89121300,3750,3750,3750,3750,0
|
||||
20250429,193500,89121300,3750,3750,3750,3750,0
|
||||
20250429,193400,89121300,3750,3750,3750,3750,0
|
||||
20250429,193300,89121300,3750,3750,3750,3750,0
|
||||
20250429,193200,89121300,3750,3750,3750,3750,0
|
||||
20250429,193100,89121300,3750,3750,3750,3750,0
|
||||
20250429,193000,89121300,3750,3750,3750,3750,0
|
||||
20250429,192900,89121300,3750,3750,3750,3750,0
|
||||
20250429,192800,89121300,3750,3750,3750,3750,0
|
||||
20250429,192700,89121300,3750,3750,3750,3750,0
|
||||
20250429,192600,89121300,3750,3750,3750,3750,0
|
||||
20250429,192500,89121300,3750,3750,3750,3750,0
|
||||
20250429,192400,89121300,3750,3750,3750,3750,0
|
||||
20250429,192300,89121300,3750,3750,3750,3750,105
|
||||
20250429,192200,89121300,3750,3750,3750,3750,0
|
||||
20250429,192100,89121300,3750,3750,3750,3750,0
|
||||
20250429,192000,89121300,3750,3750,3750,3750,0
|
||||
20250429,191900,89121300,3750,3750,3750,3750,0
|
||||
20250429,191800,89121300,3750,3750,3750,3750,0
|
||||
20250429,191700,89121300,3750,3750,3750,3750,0
|
||||
20250429,191600,89121300,3750,3750,3750,3750,0
|
||||
20250429,191500,89121300,3750,3750,3750,3750,0
|
||||
20250429,191400,89121300,3750,3750,3750,3750,0
|
||||
20250429,191300,89121300,3750,3750,3750,3750,0
|
||||
20250429,191200,89121300,3750,3750,3750,3750,0
|
||||
20250429,191100,89121300,3750,3750,3750,3750,0
|
||||
20250429,191000,89121300,3750,3750,3750,3750,0
|
||||
20250429,190900,89121300,3750,3750,3750,3750,0
|
||||
20250429,190800,89121300,3750,3750,3750,3750,0
|
||||
20250429,190700,89121300,3750,3750,3750,3750,0
|
||||
20250429,190600,89121300,3750,3750,3750,3750,0
|
||||
20250429,190500,89121300,3750,3750,3750,3750,0
|
||||
20250429,190400,89121300,3750,3750,3750,3750,0
|
||||
20250429,190300,89121300,3750,3750,3750,3750,0
|
||||
20250429,190200,89121300,3750,3750,3750,3750,0
|
||||
20250429,190100,89121300,3750,3750,3750,3750,0
|
||||
20250429,190000,89121300,3750,3750,3750,3750,0
|
||||
20250429,185900,89121300,3750,3750,3750,3750,0
|
||||
20250429,185800,89121300,3750,3750,3750,3750,0
|
||||
20250429,185700,89121300,3750,3750,3750,3750,0
|
||||
20250429,185600,89121300,3750,3750,3750,3750,0
|
||||
20250429,185500,89121300,3750,3750,3750,3750,0
|
||||
20250429,185400,89121300,3750,3750,3750,3750,0
|
||||
20250429,185300,89121300,3750,3750,3750,3750,105
|
||||
20250429,185200,89121300,3750,3750,3750,3750,0
|
||||
20250429,185100,89121300,3750,3750,3750,3750,0
|
||||
20250429,185000,89121300,3750,3750,3750,3750,0
|
||||
20250429,184900,89121300,3750,3750,3750,3750,0
|
||||
20250429,184800,89121300,3750,3750,3750,3750,0
|
||||
20250429,184700,89121300,3750,3750,3750,3750,0
|
||||
20250429,184600,89121300,3750,3750,3750,3750,0
|
||||
20250429,184500,89121300,3750,3750,3750,3750,0
|
||||
20250429,184400,89121300,3750,3750,3750,3750,0
|
||||
20250429,184300,89121300,3750,3750,3750,3750,0
|
||||
20250429,184200,89121300,3750,3750,3750,3750,0
|
||||
20250429,184100,89121300,3750,3750,3750,3750,0
|
||||
20250429,184000,89121300,3750,3750,3750,3750,0
|
||||
20250429,183900,89121300,3750,3750,3750,3750,0
|
||||
20250429,183800,89121300,3750,3750,3750,3750,0
|
||||
20250429,183700,89121300,3750,3750,3750,3750,0
|
||||
20250429,183600,89121300,3750,3750,3750,3750,0
|
||||
20250429,183500,89121300,3750,3750,3750,3750,0
|
||||
20250429,183400,89121300,3750,3750,3750,3750,0
|
||||
20250429,183300,89121300,3750,3750,3750,3750,0
|
||||
20250429,183200,89121300,3750,3750,3750,3750,0
|
||||
20250429,183100,89121300,3750,3750,3750,3750,0
|
||||
20250429,183000,89121300,3750,3750,3750,3750,0
|
||||
20250429,182900,89121300,3750,3750,3750,3750,0
|
||||
20250429,182800,89121300,3750,3750,3750,3750,0
|
||||
20250429,182700,89121300,3750,3750,3750,3750,0
|
||||
20250429,182600,89121300,3750,3750,3750,3750,0
|
||||
20250429,182500,89121300,3750,3750,3750,3750,0
|
||||
20250429,182400,89121300,3750,3750,3750,3750,0
|
||||
20250429,182300,89121300,3750,3750,3750,3750,105
|
||||
20250429,182200,89121300,3750,3750,3750,3750,0
|
||||
20250429,182100,89121300,3750,3750,3750,3750,0
|
||||
20250429,182000,89121300,3750,3750,3750,3750,0
|
||||
20250429,181900,89121300,3750,3750,3750,3750,0
|
||||
20250429,181800,89121300,3750,3750,3750,3750,0
|
||||
20250429,181700,89121300,3750,3750,3750,3750,0
|
||||
20250429,181600,89121300,3750,3750,3750,3750,0
|
||||
20250429,181500,89121300,3750,3750,3750,3750,0
|
||||
20250429,181400,89121300,3750,3750,3750,3750,0
|
||||
20250429,181300,89121300,3750,3750,3750,3750,0
|
||||
20250429,181200,89121300,3750,3750,3750,3750,0
|
||||
20250429,181100,89121300,3750,3750,3750,3750,0
|
||||
20250429,181000,89121300,3750,3750,3750,3750,0
|
||||
20250429,180900,89121300,3750,3750,3750,3750,0
|
||||
20250429,180800,89121300,3750,3750,3750,3750,0
|
||||
20250429,180700,89121300,3750,3750,3750,3750,0
|
||||
20250429,180600,89121300,3750,3750,3750,3750,0
|
||||
20250429,180500,89121300,3750,3750,3750,3750,0
|
||||
20250429,180400,89121300,3750,3750,3750,3750,0
|
||||
20250429,180300,89121300,3750,3750,3750,3750,0
|
||||
20250429,180200,89121300,3750,3750,3750,3750,0
|
||||
20250429,180100,89121300,3750,3750,3750,3750,0
|
||||
20250429,180000,89121300,3750,3750,3750,3750,0
|
||||
20250429,175900,89121300,3750,3750,3750,3750,0
|
||||
20250429,175800,89121300,3750,3750,3750,3750,0
|
||||
20250429,175700,89121300,3750,3750,3750,3750,0
|
||||
20250429,175600,89121300,3750,3750,3750,3750,0
|
||||
20250429,175500,89121300,3750,3750,3750,3750,0
|
||||
20250429,175400,89121300,3750,3750,3750,3750,0
|
||||
20250429,175300,89121300,3750,3750,3750,3750,105
|
||||
20250429,175200,89121300,3750,3750,3750,3750,0
|
||||
20250429,175100,89121300,3750,3750,3750,3750,0
|
||||
20250429,175000,89121300,3750,3750,3750,3750,0
|
||||
20250429,174900,89121300,3750,3750,3750,3750,0
|
||||
20250429,174800,89121300,3750,3750,3750,3750,0
|
||||
20250429,174700,89121300,3750,3750,3750,3750,0
|
||||
20250429,174600,89121300,3750,3750,3750,3750,0
|
||||
20250429,174500,89121300,3750,3750,3750,3750,0
|
||||
20250429,174400,89121300,3750,3750,3750,3750,0
|
||||
20250429,174300,89121300,3750,3750,3750,3750,0
|
||||
20250429,174200,89121300,3750,3750,3750,3750,0
|
||||
20250429,174100,89121300,3750,3750,3750,3750,0
|
||||
20250429,174000,89121300,3750,3750,3750,3750,0
|
||||
20250429,173900,89121300,3750,3750,3750,3750,0
|
||||
20250429,173800,89121300,3750,3750,3750,3750,0
|
||||
20250429,173700,89121300,3750,3750,3750,3750,0
|
||||
20250429,173600,89121300,3750,3750,3750,3750,0
|
||||
20250429,173500,89121300,3750,3750,3750,3750,0
|
||||
20250429,173400,89121300,3750,3750,3750,3750,0
|
||||
20250429,173300,89121300,3750,3750,3750,3750,0
|
||||
20250429,173200,89121300,3750,3750,3750,3750,0
|
||||
20250429,173100,89121300,3750,3750,3750,3750,0
|
||||
20250429,173000,89121300,3750,3750,3750,3750,0
|
||||
20250429,172900,89121300,3750,3750,3750,3750,0
|
||||
20250429,172800,89121300,3750,3750,3750,3750,0
|
||||
20250429,172700,89121300,3750,3750,3750,3750,0
|
||||
20250429,172600,89121300,3750,3750,3750,3750,0
|
||||
20250429,172500,89121300,3750,3750,3750,3750,0
|
||||
20250429,172400,89121300,3750,3750,3750,3750,0
|
||||
20250429,172300,89121300,3750,3750,3750,3750,105
|
||||
20250429,172200,89121300,3750,3750,3750,3750,0
|
||||
20250429,172100,89121300,3750,3750,3750,3750,0
|
||||
20250429,172000,89121300,3750,3750,3750,3750,0
|
||||
20250429,171900,89121300,3750,3750,3750,3750,0
|
||||
20250429,171800,89121300,3750,3750,3750,3750,0
|
||||
20250429,171700,89121300,3750,3750,3750,3750,0
|
||||
20250429,171600,89121300,3750,3750,3750,3750,0
|
||||
20250429,171500,89121300,3750,3750,3750,3750,0
|
||||
20250429,171400,89121300,3750,3750,3750,3750,0
|
||||
20250429,171300,89121300,3750,3750,3750,3750,0
|
||||
20250429,171200,89121300,3750,3750,3750,3750,0
|
||||
20250429,171100,89121300,3750,3750,3750,3750,0
|
||||
20250429,171000,89121300,3750,3750,3750,3750,0
|
||||
20250429,170900,89121300,3750,3750,3750,3750,0
|
||||
20250429,170800,89121300,3750,3750,3750,3750,0
|
||||
20250429,170700,89121300,3750,3750,3750,3750,0
|
||||
20250429,170600,89121300,3750,3750,3750,3750,0
|
||||
20250429,170500,89121300,3750,3750,3750,3750,0
|
||||
20250429,170400,89121300,3750,3750,3750,3750,0
|
||||
20250429,170300,89121300,3750,3750,3750,3750,0
|
||||
20250429,170200,89121300,3750,3750,3750,3750,0
|
||||
20250429,170100,89121300,3750,3750,3750,3750,0
|
||||
20250429,170000,89121300,3750,3750,3750,3750,0
|
||||
20250429,165900,89121300,3750,3750,3750,3750,0
|
||||
20250429,165800,89121300,3750,3750,3750,3750,0
|
||||
20250429,165700,89121300,3750,3750,3750,3750,0
|
||||
20250429,165600,89121300,3750,3750,3750,3750,0
|
||||
20250429,165500,89121300,3750,3750,3750,3750,0
|
||||
20250429,165400,89121300,3750,3750,3750,3750,0
|
||||
20250429,165300,89121300,3750,3750,3750,3750,105
|
||||
20250429,165200,89121300,3750,3750,3750,3750,0
|
||||
20250429,165100,89121300,3750,3750,3750,3750,0
|
||||
20250429,165000,89121300,3750,3750,3750,3750,0
|
||||
20250429,164900,89121300,3750,3750,3750,3750,0
|
||||
20250429,164800,89121300,3750,3750,3750,3750,0
|
||||
20250429,164700,89121300,3750,3750,3750,3750,0
|
||||
20250429,164600,89121300,3750,3750,3750,3750,0
|
||||
20250429,164500,89121300,3750,3750,3750,3750,0
|
||||
20250429,164400,89121300,3750,3750,3750,3750,0
|
||||
20250429,164300,89121300,3750,3750,3750,3750,0
|
||||
20250429,164200,89121300,3750,3750,3750,3750,0
|
||||
20250429,164100,89121300,3750,3750,3750,3750,0
|
||||
20250429,164000,89121300,3750,3750,3750,3750,0
|
||||
20250429,163900,89121300,3750,3750,3750,3750,0
|
||||
20250429,163800,89121300,3750,3750,3750,3750,0
|
||||
20250429,163700,89121300,3750,3750,3750,3750,0
|
||||
20250429,163600,89121300,3750,3750,3750,3750,0
|
||||
20250429,163500,89121300,3750,3750,3750,3750,0
|
||||
20250429,163400,89121300,3750,3750,3750,3750,0
|
||||
20250429,163300,89121300,3750,3750,3750,3750,0
|
||||
20250429,163200,89121300,3750,3750,3750,3750,0
|
||||
20250429,163100,89121300,3750,3750,3750,3750,0
|
||||
20250429,163000,89121300,3750,3750,3750,3750,0
|
||||
20250429,162900,89121300,3750,3750,3750,3750,0
|
||||
20250429,162800,89121300,3750,3750,3750,3750,0
|
||||
20250429,162700,89121300,3750,3750,3750,3750,0
|
||||
20250429,162600,89121300,3750,3750,3750,3750,0
|
||||
20250429,162500,89121300,3750,3750,3750,3750,0
|
||||
20250429,162400,89121300,3750,3750,3750,3750,0
|
||||
20250429,162300,89121300,3750,3750,3750,3750,105
|
||||
20250429,162200,89121300,3750,3750,3750,3750,0
|
||||
20250429,162100,89121300,3750,3750,3750,3750,0
|
||||
20250429,162000,89121300,3750,3750,3750,3750,0
|
||||
20250429,161900,89121300,3750,3750,3750,3750,0
|
||||
20250429,161800,89121300,3750,3750,3750,3750,0
|
||||
20250429,161700,89121300,3750,3750,3750,3750,0
|
||||
20250429,161600,89121300,3750,3750,3750,3750,0
|
||||
20250429,161500,89121300,3750,3750,3750,3750,0
|
||||
20250429,161400,89121300,3750,3750,3750,3750,0
|
||||
20250429,161300,89121300,3750,3750,3750,3750,0
|
||||
20250429,161200,89121300,3750,3750,3750,3750,0
|
||||
20250429,161100,89121300,3750,3750,3750,3750,0
|
||||
20250429,161000,89121300,3750,3750,3750,3750,0
|
||||
20250429,160900,89121300,3750,3750,3750,3750,0
|
||||
20250429,160800,89121300,3750,3750,3750,3750,0
|
||||
20250429,160700,89121300,3750,3750,3750,3750,0
|
||||
20250429,160600,89121300,3750,3750,3750,3750,0
|
||||
20250429,160500,89121300,3750,3750,3750,3750,0
|
||||
20250429,160400,89121300,3750,3750,3750,3750,0
|
||||
20250429,160300,89121300,3750,3750,3750,3750,0
|
||||
20250429,160200,89121300,3750,3750,3750,3750,0
|
||||
20250429,160100,89121300,3750,3750,3750,3750,0
|
||||
20250429,160000,89121300,3750,3750,3750,3750,0
|
||||
20250429,155900,89121300,3750,3750,3750,3750,0
|
||||
20250429,155800,89121300,3750,3750,3750,3750,0
|
||||
20250429,155700,89121300,3750,3750,3750,3750,0
|
||||
20250429,155600,89121300,3750,3750,3750,3750,0
|
||||
20250429,155500,89121300,3750,3750,3750,3750,0
|
||||
20250429,155400,89121300,3750,3750,3750,3750,0
|
||||
20250429,155300,89121300,3750,3750,3750,3750,105
|
||||
20250429,155200,89121300,3750,3750,3750,3750,0
|
||||
20250429,155100,89121300,3750,3750,3750,3750,0
|
||||
20250429,155000,89121300,3750,3750,3750,3750,0
|
||||
20250429,154900,89121300,3750,3750,3750,3750,0
|
||||
20250429,154800,89121300,3750,3750,3750,3750,0
|
||||
20250429,154700,89121300,3750,3750,3750,3750,0
|
||||
20250429,154600,89121300,3750,3750,3750,3750,0
|
||||
20250429,154500,89121300,3750,3750,3750,3750,0
|
||||
20250429,154400,89121300,3750,3750,3750,3750,0
|
||||
20250429,154300,89121300,3750,3750,3750,3750,0
|
||||
20250429,154200,89121300,3750,3750,3750,3750,0
|
||||
20250429,154100,89121300,3750,3750,3750,3750,0
|
||||
20250429,154000,89121300,3750,3750,3750,3750,0
|
||||
20250429,153900,89121300,3750,3750,3750,3750,0
|
||||
20250429,153800,89121300,3750,3750,3750,3750,0
|
||||
20250429,153700,89121300,3750,3750,3750,3750,0
|
||||
20250429,153600,89121300,3750,3750,3750,3750,0
|
||||
20250429,153500,89121300,3750,3750,3750,3750,0
|
||||
20250429,153400,89121300,3750,3750,3750,3750,0
|
||||
20250429,153300,89121300,3750,3750,3750,3750,0
|
||||
20250429,153200,89121300,3750,3750,3750,3750,0
|
||||
20250429,153100,89121300,3750,3750,3750,3750,0
|
||||
20250429,153000,89121300,3750,3750,3750,3750,105
|
||||
20250429,152900,88727550,3750,3750,3750,3750,0
|
||||
20250429,152800,88727550,3750,3750,3750,3750,0
|
||||
20250429,152700,88727550,3750,3750,3750,3750,0
|
||||
20250429,152600,88727550,3750,3750,3750,3750,0
|
||||
20250429,152500,88727550,3750,3750,3750,3750,0
|
||||
20250429,152400,88727550,3750,3750,3750,3750,0
|
||||
20250429,152300,88727550,3750,3750,3750,3750,0
|
||||
20250429,152200,88727550,3750,3750,3750,3750,0
|
||||
20250429,152100,88727550,3750,3750,3750,3750,0
|
||||
20250429,152000,88727550,3750,3750,3750,3750,0
|
||||
20250429,151900,88727550,3750,3750,3750,3750,0
|
||||
20250429,151800,88727550,3750,3750,3750,3750,0
|
||||
20250429,151700,88727550,3750,3750,3750,3750,10
|
||||
20250429,151600,88690050,3725,3725,3725,3725,1
|
||||
20250429,151500,88686325,3720,3720,3720,3720,0
|
||||
20250429,151400,88686325,3720,3720,3720,3720,0
|
||||
20250429,151300,88686325,3720,3720,3720,3720,0
|
||||
20250429,151200,88686325,3720,3720,3720,3720,50
|
||||
20250429,151100,88500325,3720,3720,3720,3720,0
|
||||
20250429,151000,88500325,3720,3725,3725,3720,80
|
||||
20250429,150900,88202675,3750,3750,3750,3750,0
|
||||
20250429,150800,88202675,3750,3750,3750,3750,26
|
||||
20250429,150700,88105175,3750,3750,3750,3750,0
|
||||
20250429,150600,88105175,3750,3750,3750,3750,0
|
||||
20250429,150500,88105175,3750,3750,3750,3750,0
|
||||
20250429,150400,88105175,3750,3750,3750,3750,0
|
||||
20250429,150300,88105175,3750,3725,3750,3725,68
|
||||
20250429,150200,87851850,3725,3725,3725,3725,0
|
||||
20250429,150100,87851850,3725,3760,3760,3725,831
|
||||
20250429,150000,84745545,3760,3760,3760,3760,0
|
||||
20250429,145900,84745545,3760,3760,3760,3760,0
|
||||
20250429,145800,84745545,3760,3760,3760,3760,0
|
||||
20250429,145700,84745545,3760,3760,3760,3760,0
|
||||
20250429,145600,84745545,3760,3760,3760,3760,1
|
||||
20250429,145500,84741785,3750,3750,3750,3750,0
|
||||
20250429,145400,84741785,3750,3750,3750,3750,80
|
||||
20250429,145300,84441785,3750,3750,3750,3750,20
|
||||
20250429,145200,84366785,3760,3760,3760,3760,0
|
||||
20250429,145100,84366785,3760,3760,3760,3760,0
|
||||
20250429,145000,84366785,3760,3760,3760,3760,0
|
||||
20250429,144900,84366785,3760,3760,3760,3760,0
|
||||
20250429,144800,84366785,3760,3760,3760,3760,0
|
||||
20250429,144700,84366785,3760,3760,3760,3760,20
|
||||
20250429,144600,84291585,3750,3750,3750,3750,15
|
||||
20250429,144500,84235335,3750,3750,3750,3750,51
|
||||
20250429,144400,84044085,3755,3755,3755,3755,0
|
||||
20250429,144300,84044085,3755,3755,3755,3755,0
|
||||
20250429,144200,84044085,3755,3755,3755,3755,326
|
||||
20250429,144100,82819955,3760,3760,3760,3760,0
|
||||
20250429,144000,82819955,3760,3760,3760,3760,0
|
||||
20250429,143900,82819955,3760,3760,3760,3760,52
|
||||
20250429,143800,82624435,3760,3760,3760,3760,0
|
||||
20250429,143700,82624435,3760,3760,3760,3760,0
|
||||
20250429,143600,82624435,3760,3760,3760,3760,0
|
||||
20250429,143500,82624435,3760,3760,3760,3760,4
|
||||
20250429,143400,82609395,3760,3760,3760,3760,1
|
||||
20250429,143300,82605635,3765,3765,3765,3765,0
|
||||
20250429,143200,82605635,3765,3765,3765,3765,0
|
||||
20250429,143100,82605635,3765,3765,3765,3765,0
|
||||
20250429,143000,82605635,3765,3765,3765,3765,53
|
||||
20250429,142900,82406090,3765,3765,3765,3765,0
|
||||
20250429,142800,82406090,3765,3765,3765,3765,0
|
||||
20250429,142700,82406090,3765,3765,3765,3765,0
|
||||
20250429,142600,82406090,3765,3765,3765,3765,1
|
||||
20250429,142500,82402325,3760,3760,3760,3760,0
|
||||
20250429,142400,82402325,3760,3760,3760,3760,0
|
||||
20250429,142300,82402325,3760,3760,3760,3760,0
|
||||
20250429,142200,82402325,3760,3760,3760,3760,0
|
||||
20250429,142100,82402325,3760,3760,3760,3760,0
|
||||
20250429,142000,82402325,3760,3760,3760,3760,0
|
||||
20250429,141900,82402325,3760,3760,3760,3760,0
|
||||
20250429,141800,82402325,3760,3760,3760,3760,0
|
||||
20250429,141700,82402325,3760,3760,3760,3760,0
|
||||
20250429,141600,82402325,3760,3760,3760,3760,0
|
||||
20250429,141500,82402325,3760,3760,3760,3760,0
|
||||
20250429,141400,82402325,3760,3760,3760,3760,10
|
||||
20250429,141300,82364725,3765,3765,3765,3765,0
|
||||
20250429,141200,82364725,3765,3765,3765,3765,0
|
||||
20250429,141100,82364725,3765,3765,3765,3765,0
|
||||
20250429,141000,82364725,3765,3765,3765,3765,0
|
||||
20250429,140900,82364725,3765,3765,3765,3765,0
|
||||
20250429,140800,82364725,3765,3765,3765,3765,10
|
||||
20250429,140700,82327075,3765,3765,3765,3765,1
|
||||
20250429,140600,82323310,3760,3760,3760,3760,5
|
||||
20250429,140500,82304510,3760,3760,3760,3760,217
|
||||
20250429,140400,81488590,3765,3765,3765,3765,0
|
||||
20250429,140300,81488590,3765,3765,3765,3765,0
|
||||
20250429,140200,81488590,3765,3765,3765,3765,0
|
||||
20250429,140100,81488590,3765,3765,3765,3765,0
|
||||
20250429,140000,81488590,3765,3765,3765,3765,0
|
||||
20250429,135900,81488590,3765,3765,3765,3765,0
|
||||
20250429,135800,81488590,3765,3765,3765,3765,0
|
||||
20250429,135700,81488590,3765,3765,3765,3765,0
|
||||
20250429,135600,81488590,3765,3765,3765,3765,0
|
||||
20250429,135500,81488590,3765,3765,3765,3765,0
|
||||
20250429,135400,81488590,3765,3765,3765,3765,0
|
||||
20250429,135300,81488590,3765,3765,3765,3765,0
|
||||
20250429,135200,81488590,3765,3765,3765,3765,0
|
||||
20250429,135100,81488590,3765,3765,3765,3765,0
|
||||
20250429,135000,81488590,3765,3765,3765,3765,408
|
||||
20250429,134900,79952470,3775,3775,3775,3775,0
|
||||
20250429,134800,79952470,3775,3775,3775,3775,79
|
||||
20250429,134700,79654245,3775,3775,3775,3775,0
|
||||
20250429,134600,79654245,3775,3775,3775,3775,0
|
||||
20250429,134500,79654245,3775,3775,3775,3775,188
|
||||
20250429,134400,78944545,3775,3775,3775,3775,0
|
||||
20250429,134300,78944545,3775,3775,3775,3775,2
|
||||
20250429,134200,78936995,3775,3775,3775,3775,264
|
||||
20250429,134100,77940395,3775,3775,3775,3775,50
|
||||
20250429,134000,77751645,3775,3775,3775,3775,0
|
||||
20250429,133900,77751645,3775,3775,3775,3775,0
|
||||
20250429,133800,77751645,3775,3775,3775,3775,0
|
||||
20250429,133700,77751645,3775,3775,3775,3775,0
|
||||
20250429,133600,77751645,3775,3775,3775,3775,0
|
||||
20250429,133500,77751645,3775,3775,3775,3775,0
|
||||
20250429,133400,77751645,3775,3775,3775,3775,0
|
||||
20250429,133300,77751645,3775,3775,3775,3775,0
|
||||
20250429,133200,77751645,3775,3775,3775,3775,0
|
||||
20250429,133100,77751645,3775,3775,3775,3775,118
|
||||
20250429,133000,77306195,3775,3775,3775,3775,0
|
||||
20250429,132900,77306195,3775,3775,3775,3775,0
|
||||
20250429,132800,77306195,3775,3775,3775,3775,0
|
||||
20250429,132700,77306195,3775,3775,3775,3775,0
|
||||
20250429,132600,77306195,3775,3775,3775,3775,0
|
||||
20250429,132500,77306195,3775,3775,3775,3775,0
|
||||
20250429,132400,77306195,3775,3775,3775,3775,0
|
||||
20250429,132300,77306195,3775,3775,3775,3775,0
|
||||
20250429,132200,77306195,3775,3775,3775,3775,0
|
||||
20250429,132100,77306195,3775,3775,3775,3775,0
|
||||
20250429,132000,77306195,3775,3775,3775,3775,0
|
||||
20250429,131900,77306195,3775,3775,3775,3775,1000
|
||||
20250429,131800,73531195,3775,3775,3775,3775,158
|
||||
20250429,131700,72934745,3775,3775,3775,3775,5
|
||||
20250429,131600,72915870,3770,3770,3770,3770,0
|
||||
20250429,131500,72915870,3770,3770,3770,3770,0
|
||||
20250429,131400,72915870,3770,3770,3770,3770,0
|
||||
20250429,131300,72915870,3770,3770,3770,3770,2
|
||||
20250429,131200,72908330,3760,3760,3760,3760,0
|
||||
20250429,131100,72908330,3760,3760,3760,3760,0
|
||||
20250429,131000,72908330,3760,3760,3760,3760,0
|
||||
20250429,130900,72908330,3760,3760,3760,3760,1
|
||||
20250429,130800,72904570,3775,3775,3775,3775,29
|
||||
20250429,130700,72795095,3775,3775,3775,3775,0
|
||||
20250429,130600,72795095,3775,3775,3775,3775,26
|
||||
20250429,130500,72696945,3775,3775,3775,3775,0
|
||||
20250429,130400,72696945,3775,3775,3775,3775,0
|
||||
20250429,130300,72696945,3775,3775,3775,3775,0
|
||||
20250429,130200,72696945,3775,3775,3775,3775,0
|
||||
20250429,130100,72696945,3775,3775,3775,3775,0
|
||||
20250429,130000,72696945,3775,3775,3775,3775,0
|
||||
20250429,125900,72696945,3775,3775,3775,3775,68
|
||||
20250429,125800,72440245,3775,3775,3775,3775,0
|
||||
20250429,125700,72440245,3775,3775,3775,3775,500
|
||||
20250429,125600,70552745,3775,3775,3775,3775,0
|
||||
20250429,125500,70552745,3775,3775,3775,3775,0
|
||||
20250429,125400,70552745,3775,3775,3775,3775,0
|
||||
20250429,125300,70552745,3775,3775,3775,3775,0
|
||||
20250429,125200,70552745,3775,3775,3775,3775,0
|
||||
20250429,125100,70552745,3775,3775,3775,3775,0
|
||||
20250429,125000,70552745,3775,3775,3775,3775,0
|
||||
20250429,124900,70552745,3775,3775,3775,3775,0
|
||||
20250429,124800,70552745,3775,3775,3775,3775,0
|
||||
20250429,124700,70552745,3775,3775,3775,3775,0
|
||||
20250429,124600,70552745,3775,3775,3775,3775,0
|
||||
20250429,124500,70552745,3775,3775,3775,3775,0
|
||||
20250429,124400,70552745,3775,3775,3775,3775,11
|
||||
20250429,124300,70511220,3775,3775,3775,3775,0
|
||||
20250429,124200,70511220,3775,3775,3775,3775,32
|
||||
20250429,124100,70390420,3775,3775,3775,3775,0
|
||||
20250429,124000,70390420,3775,3775,3775,3775,597
|
||||
20250429,123900,68136745,3760,3760,3760,3760,0
|
||||
20250429,123800,68136745,3760,3760,3760,3760,0
|
||||
20250429,123700,68136745,3760,3760,3760,3760,0
|
||||
20250429,123600,68136745,3760,3760,3760,3760,0
|
||||
20250429,123500,68136745,3760,3760,3760,3760,0
|
||||
20250429,123400,68136745,3760,3760,3760,3760,0
|
||||
20250429,123300,68136745,3760,3760,3760,3760,0
|
||||
20250429,123200,68136745,3760,3760,3760,3760,0
|
||||
20250429,123100,68136745,3760,3760,3760,3760,0
|
||||
20250429,123000,68136745,3760,3760,3760,3760,0
|
||||
20250429,122900,68136745,3760,3760,3760,3760,0
|
||||
20250429,122800,68136745,3760,3760,3760,3760,0
|
||||
20250429,122700,68136745,3760,3760,3760,3760,233
|
||||
20250429,122600,67260665,3760,3760,3760,3760,5
|
||||
20250429,122500,67241865,3760,3760,3760,3760,0
|
||||
20250429,122400,67241865,3760,3760,3760,3760,50
|
||||
20250429,122300,67053865,3760,3760,3760,3760,0
|
||||
20250429,122200,67053865,3760,3760,3760,3760,1
|
||||
20250429,122100,67050105,3760,3760,3760,3760,7
|
||||
20250429,122000,67023785,3760,3760,3760,3760,0
|
||||
20250429,121900,67023785,3760,3760,3760,3760,704
|
||||
20250429,121800,64376745,3775,3775,3775,3775,7
|
||||
20250429,121700,64350320,3765,3765,3765,3765,0
|
||||
20250429,121600,64350320,3765,3765,3765,3765,466
|
||||
20250429,121500,62595830,3765,3765,3765,3765,26
|
||||
20250429,121400,62497940,3765,3765,3765,3765,0
|
||||
20250429,121300,62497940,3765,3760,3765,3760,2
|
||||
20250429,121200,62490415,3765,3765,3765,3765,3
|
||||
20250429,121100,62479120,3765,3765,3765,3765,0
|
||||
20250429,121000,62479120,3765,3765,3765,3765,0
|
||||
20250429,120900,62479120,3765,3765,3765,3765,1
|
||||
20250429,120800,62475355,3765,3765,3765,3765,3
|
||||
20250429,120700,62464060,3775,3775,3775,3775,0
|
||||
20250429,120600,62464060,3775,3775,3775,3775,5
|
||||
20250429,120500,62445185,3765,3765,3765,3765,151
|
||||
20250429,120400,61876670,3765,3765,3765,3765,0
|
||||
20250429,120300,61876670,3765,3765,3765,3765,0
|
||||
20250429,120200,61876670,3765,3765,3765,3765,17
|
||||
20250429,120100,61812665,3765,3760,3765,3760,532
|
||||
20250429,120000,59810750,3765,3765,3765,3765,0
|
||||
20250429,115900,59810750,3765,3765,3765,3765,0
|
||||
20250429,115800,59810750,3765,3765,3765,3765,0
|
||||
20250429,115700,59810750,3765,3765,3765,3765,13
|
||||
20250429,115600,59761805,3760,3760,3760,3760,0
|
||||
20250429,115500,59761805,3760,3765,3765,3760,1000
|
||||
20250429,115400,56000880,3760,3760,3760,3760,0
|
||||
20250429,115300,56000880,3760,3760,3760,3760,0
|
||||
20250429,115200,56000880,3760,3760,3760,3760,340
|
||||
20250429,115100,54722480,3750,3750,3750,3750,0
|
||||
20250429,115000,54722480,3750,3750,3750,3750,0
|
||||
20250429,114900,54722480,3750,3750,3750,3750,0
|
||||
20250429,114800,54722480,3750,3750,3750,3750,100
|
||||
20250429,114700,54347480,3760,3760,3760,3760,0
|
||||
20250429,114600,54347480,3760,3760,3760,3760,13
|
||||
20250429,114500,54298600,3760,3760,3760,3760,132
|
||||
20250429,114400,53802280,3760,3760,3760,3760,0
|
||||
20250429,114300,53802280,3760,3760,3760,3760,0
|
||||
20250429,114200,53802280,3760,3760,3760,3760,0
|
||||
20250429,114100,53802280,3760,3760,3760,3760,29
|
||||
20250429,114000,53693240,3760,3760,3760,3760,0
|
||||
20250429,113900,53693240,3760,3760,3760,3760,18
|
||||
20250429,113800,53625560,3760,3760,3760,3760,132
|
||||
20250429,113700,53129240,3760,3760,3760,3760,0
|
||||
20250429,113600,53129240,3760,3760,3760,3760,0
|
||||
20250429,113500,53129240,3760,3760,3760,3760,0
|
||||
20250429,113400,53129240,3760,3760,3760,3760,0
|
||||
20250429,113300,53129240,3760,3760,3760,3760,0
|
||||
20250429,113200,53129240,3760,3760,3760,3760,0
|
||||
20250429,113100,53129240,3760,3760,3760,3760,0
|
||||
20250429,113000,53129240,3760,3760,3760,3760,0
|
||||
20250429,112900,53129240,3760,3760,3760,3760,0
|
||||
20250429,112800,53129240,3760,3760,3760,3760,0
|
||||
20250429,112700,53129240,3760,3760,3760,3760,64
|
||||
20250429,112600,52888600,3760,3760,3760,3760,0
|
||||
20250429,112500,52888600,3760,3760,3760,3760,0
|
||||
20250429,112400,52888600,3760,3760,3760,3760,0
|
||||
20250429,112300,52888600,3760,3760,3760,3760,0
|
||||
20250429,112200,52888600,3760,3760,3760,3760,0
|
||||
20250429,112100,52888600,3760,3760,3760,3760,0
|
||||
20250429,112000,52888600,3760,3760,3760,3760,0
|
||||
20250429,111900,52888600,3760,3760,3760,3760,0
|
||||
20250429,111800,52888600,3760,3760,3760,3760,0
|
||||
20250429,111700,52888600,3760,3760,3760,3760,0
|
||||
20250429,111600,52888600,3760,3760,3760,3760,0
|
||||
20250429,111500,52888600,3760,3760,3760,3760,0
|
||||
20250429,111400,52888600,3760,3760,3760,3760,63
|
||||
20250429,111300,52651720,3760,3760,3760,3760,0
|
||||
20250429,111200,52651720,3760,3760,3760,3760,13
|
||||
20250429,111100,52602840,3755,3755,3755,3755,186
|
||||
20250429,111000,51904410,3755,3755,3755,3755,1
|
||||
20250429,110900,51900655,3755,3770,3770,3755,357
|
||||
20250429,110800,50557280,3775,3775,3775,3775,0
|
||||
20250429,110700,50557280,3775,3775,3775,3775,264
|
||||
20250429,110600,49560680,3775,3775,3775,3775,0
|
||||
20250429,110500,49560680,3775,3775,3775,3775,0
|
||||
20250429,110400,49560680,3775,3775,3775,3775,0
|
||||
20250429,110300,49560680,3775,3775,3775,3775,0
|
||||
20250429,110200,49560680,3775,3775,3775,3775,0
|
||||
20250429,110100,49560680,3775,3770,3775,3770,64
|
||||
20250429,110000,49319085,3775,3775,3775,3775,0
|
||||
20250429,105900,49319085,3775,3775,3775,3775,0
|
||||
20250429,105800,49319085,3775,3775,3775,3775,0
|
||||
20250429,105700,49319085,3775,3775,3775,3775,0
|
||||
20250429,105600,49319085,3775,3775,3775,3775,0
|
||||
20250429,105500,49319085,3775,3775,3775,3775,0
|
||||
20250429,105400,49319085,3775,3775,3775,3775,0
|
||||
20250429,105300,49319085,3775,3775,3775,3775,0
|
||||
20250429,105200,49319085,3775,3770,3775,3770,86
|
||||
20250429,105100,48994715,3775,3775,3775,3775,0
|
||||
20250429,105000,48994715,3775,3775,3775,3775,0
|
||||
20250429,104900,48994715,3775,3775,3775,3775,0
|
||||
20250429,104800,48994715,3775,3775,3775,3775,63
|
||||
20250429,104700,48756890,3775,3775,3775,3775,0
|
||||
20250429,104600,48756890,3775,3775,3775,3775,112
|
||||
20250429,104500,48334090,3770,3770,3770,3770,141
|
||||
20250429,104400,47802520,3760,3760,3760,3760,0
|
||||
20250429,104300,47802520,3760,3760,3760,3760,363
|
||||
20250429,104200,46437640,3760,3760,3760,3760,0
|
||||
20250429,104100,46437640,3760,3760,3760,3760,0
|
||||
20250429,104000,46437640,3760,3760,3760,3760,0
|
||||
20250429,103900,46437640,3760,3760,3760,3760,0
|
||||
20250429,103800,46437640,3760,3760,3760,3760,0
|
||||
20250429,103700,46437640,3760,3760,3760,3760,185
|
||||
20250429,103600,45742040,3760,3760,3760,3760,60
|
||||
20250429,103500,45516440,3770,3770,3770,3770,63
|
||||
20250429,103400,45278930,3770,3770,3770,3770,0
|
||||
20250429,103300,45278930,3770,3770,3770,3770,0
|
||||
20250429,103200,45278930,3770,3770,3770,3770,10
|
||||
20250429,103100,45241230,3770,3770,3770,3770,13
|
||||
20250429,103000,45192220,3755,3765,3765,3755,959
|
||||
20250429,102900,41586230,3765,3765,3765,3765,0
|
||||
20250429,102800,41586230,3765,3765,3765,3765,38
|
||||
20250429,102700,41443160,3775,3775,3775,3775,0
|
||||
20250429,102600,41443160,3775,3770,3775,3770,1003
|
||||
20250429,102500,37657625,3775,3770,3775,3770,529
|
||||
20250429,102400,35660760,3775,3775,3775,3775,0
|
||||
20250429,102300,35660760,3775,3775,3775,3775,0
|
||||
20250429,102200,35660760,3775,3770,3775,3770,63
|
||||
20250429,102100,35423115,3770,3770,3770,3770,3
|
||||
20250429,102000,35411805,3770,3770,3770,3770,265
|
||||
20250429,101900,34412755,3765,3765,3765,3765,0
|
||||
20250429,101800,34412755,3765,3765,3765,3765,0
|
||||
20250429,101700,34412755,3765,3765,3765,3765,0
|
||||
20250429,101600,34412755,3765,3765,3765,3765,0
|
||||
20250429,101500,34412755,3765,3765,3765,3765,100
|
||||
20250429,101400,34036255,3770,3770,3770,3770,0
|
||||
20250429,101300,34036255,3770,3770,3770,3770,0
|
||||
20250429,101200,34036255,3770,3770,3770,3770,52
|
||||
20250429,101100,33840215,3770,3765,3770,3765,41
|
||||
20250429,101000,33685835,3775,3775,3775,3775,0
|
||||
20250429,100900,33685835,3775,3770,3775,3770,63
|
||||
20250429,100800,33448075,3770,3770,3770,3770,106
|
||||
20250429,100700,33048455,3770,3770,3770,3770,0
|
||||
20250429,100600,33048455,3770,3770,3770,3770,0
|
||||
20250429,100500,33048455,3770,3770,3770,3770,0
|
||||
20250429,100400,33048455,3770,3770,3770,3770,88
|
||||
20250429,100300,32716695,3775,3775,3775,3775,0
|
||||
20250429,100200,32716695,3775,3775,3775,3775,178
|
||||
20250429,100100,32044745,3775,3775,3775,3775,0
|
||||
20250429,100000,32044745,3775,3775,3775,3775,0
|
||||
20250429,095900,32044745,3775,3775,3775,3775,0
|
||||
20250429,095800,32044745,3775,3775,3775,3775,0
|
||||
20250429,095700,32044745,3775,3775,3775,3775,0
|
||||
20250429,095600,32044745,3775,3770,3775,3770,63
|
||||
20250429,095500,31806940,3755,3755,3755,3755,38
|
||||
20250429,095400,31664250,3760,3760,3760,3760,0
|
||||
20250429,095300,31664250,3760,3760,3760,3760,0
|
||||
20250429,095200,31664250,3760,3760,3760,3760,0
|
||||
20250429,095100,31664250,3760,3760,3760,3760,0
|
||||
20250429,095000,31664250,3760,3760,3760,3760,0
|
||||
20250429,094900,31664250,3760,3760,3760,3760,0
|
||||
20250429,094800,31664250,3760,3760,3760,3760,100
|
||||
20250429,094700,31288250,3755,3755,3755,3755,0
|
||||
20250429,094600,31288250,3755,3755,3755,3755,536
|
||||
20250429,094500,29275570,3750,3750,3750,3750,0
|
||||
20250429,094400,29275570,3750,3750,3750,3750,0
|
||||
20250429,094300,29275570,3750,3750,3755,3750,134
|
||||
20250429,094200,28772750,3750,3750,3750,3750,0
|
||||
20250429,094100,28772750,3750,3750,3750,3750,0
|
||||
20250429,094000,28772750,3750,3750,3750,3750,0
|
||||
20250429,093900,28772750,3750,3750,3750,3750,87
|
||||
20250429,093800,28446500,3750,3750,3750,3750,0
|
||||
20250429,093700,28446500,3750,3750,3750,3750,0
|
||||
20250429,093600,28446500,3750,3750,3750,3750,8
|
||||
20250429,093500,28416500,3755,3755,3755,3755,0
|
||||
20250429,093400,28416500,3755,3755,3755,3755,492
|
||||
20250429,093300,26569040,3755,3755,3755,3755,0
|
||||
20250429,093200,26569040,3755,3755,3755,3755,0
|
||||
20250429,093100,26569040,3755,3755,3755,3755,0
|
||||
20250429,093000,26569040,3755,3755,3755,3755,5
|
||||
20250429,092900,26550265,3765,3765,3765,3765,0
|
||||
20250429,092800,26550265,3765,3765,3765,3765,0
|
||||
20250429,092700,26550265,3765,3765,3765,3765,0
|
||||
20250429,092600,26550265,3765,3725,3765,3700,1820
|
||||
20250429,092500,19770235,3725,3745,3745,3725,179
|
||||
20250429,092400,19100960,3745,3745,3745,3745,0
|
||||
20250429,092300,19100960,3745,3745,3745,3745,0
|
||||
20250429,092200,19100960,3745,3745,3745,3745,0
|
||||
20250429,092100,19100960,3745,3745,3745,3745,13
|
||||
20250429,092000,19052275,3755,3755,3755,3755,0
|
||||
20250429,091900,19052275,3755,3755,3755,3755,0
|
||||
20250429,091800,19052275,3755,3755,3755,3755,0
|
||||
20250429,091700,19052275,3755,3725,3755,3715,426
|
||||
20250429,091600,17468110,3750,3740,3750,3730,2383
|
||||
20250429,091500,8543870,3745,3735,3745,3735,18
|
||||
20250429,091400,8476620,3750,3750,3750,3750,0
|
||||
20250429,091300,8476620,3750,3750,3750,3750,0
|
||||
20250429,091200,8476620,3750,3770,3770,3750,262
|
||||
20250429,091100,7492070,3780,3780,3780,3780,3
|
||||
20250429,091000,7480730,3770,3770,3770,3770,432
|
||||
20250429,090900,5852090,3775,3775,3775,3775,44
|
||||
20250429,090800,5685990,3770,3770,3770,3770,1
|
||||
20250429,090700,5682220,3805,3810,3810,3800,1273
|
||||
20250429,090600,832135,3830,3830,3830,3830,0
|
||||
20250429,090500,832135,3830,3830,3830,3830,0
|
||||
20250429,090400,832135,3830,3830,3830,3830,0
|
||||
20250429,090300,832135,3830,3830,3830,3830,0
|
||||
20250429,090200,832135,3830,3830,3830,3830,0
|
||||
20250429,090100,832135,3830,3830,3830,3830,0
|
||||
20250429,090000,832135,3830,3835,3835,3830,217
|
||||
|
Reference in New Issue
Block a user