Update 2025-04-29 2740 candle_min
This commit is contained in:
657
109070/min/candle-20250429.csv
Normal file
657
109070/min/candle-20250429.csv
Normal file
@@ -0,0 +1,657 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,195500,970695685,1031,1031,1031,1031,3612
|
||||
20250429,195400,970695685,1031,1031,1031,1031,0
|
||||
20250429,195300,970695685,1031,1031,1031,1031,0
|
||||
20250429,195200,970695685,1031,1031,1031,1031,0
|
||||
20250429,195100,970695685,1031,1031,1031,1031,0
|
||||
20250429,195000,970695685,1031,1031,1031,1031,0
|
||||
20250429,194900,970695685,1031,1031,1031,1031,0
|
||||
20250429,194800,970695685,1031,1031,1031,1031,0
|
||||
20250429,194700,970695685,1031,1031,1031,1031,0
|
||||
20250429,194600,970695685,1031,1031,1031,1031,0
|
||||
20250429,194500,970695685,1031,1031,1031,1031,0
|
||||
20250429,194400,970695685,1031,1031,1031,1031,0
|
||||
20250429,194300,970695685,1031,1031,1031,1031,0
|
||||
20250429,194200,970695685,1031,1031,1031,1031,0
|
||||
20250429,194100,970695685,1031,1031,1031,1031,0
|
||||
20250429,194000,970695685,1031,1031,1031,1031,0
|
||||
20250429,193900,970695685,1031,1031,1031,1031,0
|
||||
20250429,193800,970695685,1031,1031,1031,1031,0
|
||||
20250429,193700,970695685,1031,1031,1031,1031,0
|
||||
20250429,193600,970695685,1031,1031,1031,1031,0
|
||||
20250429,193500,970695685,1031,1031,1031,1031,0
|
||||
20250429,193400,970695685,1031,1031,1031,1031,0
|
||||
20250429,193300,970695685,1031,1031,1031,1031,0
|
||||
20250429,193200,970695685,1031,1031,1031,1031,0
|
||||
20250429,193100,970695685,1031,1031,1031,1031,0
|
||||
20250429,193000,970695685,1031,1031,1031,1031,0
|
||||
20250429,192900,970695685,1031,1031,1031,1031,0
|
||||
20250429,192800,970695685,1031,1031,1031,1031,0
|
||||
20250429,192700,970695685,1031,1031,1031,1031,0
|
||||
20250429,192600,970695685,1031,1031,1031,1031,0
|
||||
20250429,192500,970695685,1031,1031,1031,1031,3612
|
||||
20250429,192400,970695685,1031,1031,1031,1031,0
|
||||
20250429,192300,970695685,1031,1031,1031,1031,0
|
||||
20250429,192200,970695685,1031,1031,1031,1031,0
|
||||
20250429,192100,970695685,1031,1031,1031,1031,0
|
||||
20250429,192000,970695685,1031,1031,1031,1031,0
|
||||
20250429,191900,970695685,1031,1031,1031,1031,0
|
||||
20250429,191800,970695685,1031,1031,1031,1031,0
|
||||
20250429,191700,970695685,1031,1031,1031,1031,0
|
||||
20250429,191600,970695685,1031,1031,1031,1031,0
|
||||
20250429,191500,970695685,1031,1031,1031,1031,0
|
||||
20250429,191400,970695685,1031,1031,1031,1031,0
|
||||
20250429,191300,970695685,1031,1031,1031,1031,0
|
||||
20250429,191200,970695685,1031,1031,1031,1031,0
|
||||
20250429,191100,970695685,1031,1031,1031,1031,0
|
||||
20250429,191000,970695685,1031,1031,1031,1031,0
|
||||
20250429,190900,970695685,1031,1031,1031,1031,0
|
||||
20250429,190800,970695685,1031,1031,1031,1031,0
|
||||
20250429,190700,970695685,1031,1031,1031,1031,0
|
||||
20250429,190600,970695685,1031,1031,1031,1031,0
|
||||
20250429,190500,970695685,1031,1031,1031,1031,0
|
||||
20250429,190400,970695685,1031,1031,1031,1031,0
|
||||
20250429,190300,970695685,1031,1031,1031,1031,0
|
||||
20250429,190200,970695685,1031,1031,1031,1031,0
|
||||
20250429,190100,970695685,1031,1031,1031,1031,0
|
||||
20250429,190000,970695685,1031,1031,1031,1031,0
|
||||
20250429,185900,970695685,1031,1031,1031,1031,0
|
||||
20250429,185800,970695685,1031,1031,1031,1031,0
|
||||
20250429,185700,970695685,1031,1031,1031,1031,0
|
||||
20250429,185600,970695685,1031,1031,1031,1031,0
|
||||
20250429,185500,970695685,1031,1031,1031,1031,3612
|
||||
20250429,185400,970695685,1031,1031,1031,1031,0
|
||||
20250429,185300,970695685,1031,1031,1031,1031,0
|
||||
20250429,185200,970695685,1031,1031,1031,1031,0
|
||||
20250429,185100,970695685,1031,1031,1031,1031,0
|
||||
20250429,185000,970695685,1031,1031,1031,1031,0
|
||||
20250429,184900,970695685,1031,1031,1031,1031,0
|
||||
20250429,184800,970695685,1031,1031,1031,1031,0
|
||||
20250429,184700,970695685,1031,1031,1031,1031,0
|
||||
20250429,184600,970695685,1031,1031,1031,1031,0
|
||||
20250429,184500,970695685,1031,1031,1031,1031,0
|
||||
20250429,184400,970695685,1031,1031,1031,1031,0
|
||||
20250429,184300,970695685,1031,1031,1031,1031,0
|
||||
20250429,184200,970695685,1031,1031,1031,1031,0
|
||||
20250429,184100,970695685,1031,1031,1031,1031,0
|
||||
20250429,184000,970695685,1031,1031,1031,1031,0
|
||||
20250429,183900,970695685,1031,1031,1031,1031,0
|
||||
20250429,183800,970695685,1031,1031,1031,1031,0
|
||||
20250429,183700,970695685,1031,1031,1031,1031,0
|
||||
20250429,183600,970695685,1031,1031,1031,1031,0
|
||||
20250429,183500,970695685,1031,1031,1031,1031,0
|
||||
20250429,183400,970695685,1031,1031,1031,1031,0
|
||||
20250429,183300,970695685,1031,1031,1031,1031,0
|
||||
20250429,183200,970695685,1031,1031,1031,1031,0
|
||||
20250429,183100,970695685,1031,1031,1031,1031,0
|
||||
20250429,183000,970695685,1031,1031,1031,1031,0
|
||||
20250429,182900,970695685,1031,1031,1031,1031,0
|
||||
20250429,182800,970695685,1031,1031,1031,1031,0
|
||||
20250429,182700,970695685,1031,1031,1031,1031,0
|
||||
20250429,182600,970695685,1031,1031,1031,1031,0
|
||||
20250429,182500,970695685,1031,1031,1031,1031,3612
|
||||
20250429,182400,970695685,1031,1031,1031,1031,0
|
||||
20250429,182300,970695685,1031,1031,1031,1031,0
|
||||
20250429,182200,970695685,1031,1031,1031,1031,0
|
||||
20250429,182100,970695685,1031,1031,1031,1031,0
|
||||
20250429,182000,970695685,1031,1031,1031,1031,0
|
||||
20250429,181900,970695685,1031,1031,1031,1031,0
|
||||
20250429,181800,970695685,1031,1031,1031,1031,0
|
||||
20250429,181700,970695685,1031,1031,1031,1031,0
|
||||
20250429,181600,970695685,1031,1031,1031,1031,0
|
||||
20250429,181500,970695685,1031,1031,1031,1031,0
|
||||
20250429,181400,970695685,1031,1031,1031,1031,0
|
||||
20250429,181300,970695685,1031,1031,1031,1031,0
|
||||
20250429,181200,970695685,1031,1031,1031,1031,0
|
||||
20250429,181100,970695685,1031,1031,1031,1031,0
|
||||
20250429,181000,970695685,1031,1031,1031,1031,0
|
||||
20250429,180900,970695685,1031,1031,1031,1031,0
|
||||
20250429,180800,970695685,1031,1031,1031,1031,0
|
||||
20250429,180700,970695685,1031,1031,1031,1031,0
|
||||
20250429,180600,970695685,1031,1031,1031,1031,0
|
||||
20250429,180500,970695685,1031,1031,1031,1031,0
|
||||
20250429,180400,970695685,1031,1031,1031,1031,0
|
||||
20250429,180300,970695685,1031,1031,1031,1031,0
|
||||
20250429,180200,970695685,1031,1031,1031,1031,0
|
||||
20250429,180100,970695685,1031,1031,1031,1031,0
|
||||
20250429,180000,970695685,1031,1031,1031,1031,0
|
||||
20250429,175900,970695685,1031,1031,1031,1031,0
|
||||
20250429,175800,970695685,1031,1031,1031,1031,0
|
||||
20250429,175700,970695685,1031,1031,1031,1031,0
|
||||
20250429,175600,970695685,1031,1031,1031,1031,0
|
||||
20250429,175500,970695685,1031,1031,1031,1031,3612
|
||||
20250429,175400,970695685,1031,1031,1031,1031,0
|
||||
20250429,175300,970695685,1031,1031,1031,1031,0
|
||||
20250429,175200,970695685,1031,1031,1031,1031,0
|
||||
20250429,175100,970695685,1031,1031,1031,1031,0
|
||||
20250429,175000,970695685,1031,1031,1031,1031,0
|
||||
20250429,174900,970695685,1031,1031,1031,1031,0
|
||||
20250429,174800,970695685,1031,1031,1031,1031,0
|
||||
20250429,174700,970695685,1031,1031,1031,1031,0
|
||||
20250429,174600,970695685,1031,1031,1031,1031,0
|
||||
20250429,174500,970695685,1031,1031,1031,1031,0
|
||||
20250429,174400,970695685,1031,1031,1031,1031,0
|
||||
20250429,174300,970695685,1031,1031,1031,1031,0
|
||||
20250429,174200,970695685,1031,1031,1031,1031,0
|
||||
20250429,174100,970695685,1031,1031,1031,1031,0
|
||||
20250429,174000,970695685,1031,1031,1031,1031,0
|
||||
20250429,173900,970695685,1031,1031,1031,1031,0
|
||||
20250429,173800,970695685,1031,1031,1031,1031,0
|
||||
20250429,173700,970695685,1031,1031,1031,1031,0
|
||||
20250429,173600,970695685,1031,1031,1031,1031,0
|
||||
20250429,173500,970695685,1031,1031,1031,1031,0
|
||||
20250429,173400,970695685,1031,1031,1031,1031,0
|
||||
20250429,173300,970695685,1031,1031,1031,1031,0
|
||||
20250429,173200,970695685,1031,1031,1031,1031,0
|
||||
20250429,173100,970695685,1031,1031,1031,1031,0
|
||||
20250429,173000,970695685,1031,1031,1031,1031,0
|
||||
20250429,172900,970695685,1031,1031,1031,1031,0
|
||||
20250429,172800,970695685,1031,1031,1031,1031,0
|
||||
20250429,172700,970695685,1031,1031,1031,1031,0
|
||||
20250429,172600,970695685,1031,1031,1031,1031,0
|
||||
20250429,172500,970695685,1031,1031,1031,1031,3612
|
||||
20250429,172400,970695685,1031,1031,1031,1031,0
|
||||
20250429,172300,970695685,1031,1031,1031,1031,0
|
||||
20250429,172200,970695685,1031,1031,1031,1031,0
|
||||
20250429,172100,970695685,1031,1031,1031,1031,0
|
||||
20250429,172000,970695685,1031,1031,1031,1031,0
|
||||
20250429,171900,970695685,1031,1031,1031,1031,0
|
||||
20250429,171800,970695685,1031,1031,1031,1031,0
|
||||
20250429,171700,970695685,1031,1031,1031,1031,0
|
||||
20250429,171600,970695685,1031,1031,1031,1031,0
|
||||
20250429,171500,970695685,1031,1031,1031,1031,0
|
||||
20250429,171400,970695685,1031,1031,1031,1031,0
|
||||
20250429,171300,970695685,1031,1031,1031,1031,0
|
||||
20250429,171200,970695685,1031,1031,1031,1031,0
|
||||
20250429,171100,970695685,1031,1031,1031,1031,0
|
||||
20250429,171000,970695685,1031,1031,1031,1031,0
|
||||
20250429,170900,970695685,1031,1031,1031,1031,0
|
||||
20250429,170800,970695685,1031,1031,1031,1031,0
|
||||
20250429,170700,970695685,1031,1031,1031,1031,0
|
||||
20250429,170600,970695685,1031,1031,1031,1031,0
|
||||
20250429,170500,970695685,1031,1031,1031,1031,0
|
||||
20250429,170400,970695685,1031,1031,1031,1031,0
|
||||
20250429,170300,970695685,1031,1031,1031,1031,0
|
||||
20250429,170200,970695685,1031,1031,1031,1031,0
|
||||
20250429,170100,970695685,1031,1031,1031,1031,0
|
||||
20250429,170000,970695685,1031,1031,1031,1031,0
|
||||
20250429,165900,970695685,1031,1031,1031,1031,0
|
||||
20250429,165800,970695685,1031,1031,1031,1031,0
|
||||
20250429,165700,970695685,1031,1031,1031,1031,0
|
||||
20250429,165600,970695685,1031,1031,1031,1031,0
|
||||
20250429,165500,970695685,1031,1031,1031,1031,3612
|
||||
20250429,165400,970695685,1031,1031,1031,1031,0
|
||||
20250429,165300,970695685,1031,1031,1031,1031,0
|
||||
20250429,165200,970695685,1031,1031,1031,1031,0
|
||||
20250429,165100,970695685,1031,1031,1031,1031,0
|
||||
20250429,165000,970695685,1031,1031,1031,1031,0
|
||||
20250429,164900,970695685,1031,1031,1031,1031,0
|
||||
20250429,164800,970695685,1031,1031,1031,1031,0
|
||||
20250429,164700,970695685,1031,1031,1031,1031,0
|
||||
20250429,164600,970695685,1031,1031,1031,1031,0
|
||||
20250429,164500,970695685,1031,1031,1031,1031,0
|
||||
20250429,164400,970695685,1031,1031,1031,1031,0
|
||||
20250429,164300,970695685,1031,1031,1031,1031,0
|
||||
20250429,164200,970695685,1031,1031,1031,1031,0
|
||||
20250429,164100,970695685,1031,1031,1031,1031,0
|
||||
20250429,164000,970695685,1031,1031,1031,1031,0
|
||||
20250429,163900,970695685,1031,1031,1031,1031,0
|
||||
20250429,163800,970695685,1031,1031,1031,1031,0
|
||||
20250429,163700,970695685,1031,1031,1031,1031,0
|
||||
20250429,163600,970695685,1031,1031,1031,1031,0
|
||||
20250429,163500,970695685,1031,1031,1031,1031,0
|
||||
20250429,163400,970695685,1031,1031,1031,1031,0
|
||||
20250429,163300,970695685,1031,1031,1031,1031,0
|
||||
20250429,163200,970695685,1031,1031,1031,1031,0
|
||||
20250429,163100,970695685,1031,1031,1031,1031,0
|
||||
20250429,163000,970695685,1031,1031,1031,1031,0
|
||||
20250429,162900,970695685,1031,1031,1031,1031,0
|
||||
20250429,162800,970695685,1031,1031,1031,1031,0
|
||||
20250429,162700,970695685,1031,1031,1031,1031,0
|
||||
20250429,162600,970695685,1031,1031,1031,1031,0
|
||||
20250429,162500,970695685,1031,1031,1031,1031,3612
|
||||
20250429,162400,970695685,1031,1031,1031,1031,0
|
||||
20250429,162300,970695685,1031,1031,1031,1031,0
|
||||
20250429,162200,970695685,1031,1031,1031,1031,0
|
||||
20250429,162100,970695685,1031,1031,1031,1031,0
|
||||
20250429,162000,970695685,1031,1031,1031,1031,0
|
||||
20250429,161900,970695685,1031,1031,1031,1031,0
|
||||
20250429,161800,970695685,1031,1031,1031,1031,0
|
||||
20250429,161700,970695685,1031,1031,1031,1031,0
|
||||
20250429,161600,970695685,1031,1031,1031,1031,0
|
||||
20250429,161500,970695685,1031,1031,1031,1031,0
|
||||
20250429,161400,970695685,1031,1031,1031,1031,0
|
||||
20250429,161300,970695685,1031,1031,1031,1031,0
|
||||
20250429,161200,970695685,1031,1031,1031,1031,0
|
||||
20250429,161100,970695685,1031,1031,1031,1031,0
|
||||
20250429,161000,970695685,1031,1031,1031,1031,0
|
||||
20250429,160900,970695685,1031,1031,1031,1031,0
|
||||
20250429,160800,970695685,1031,1031,1031,1031,0
|
||||
20250429,160700,970695685,1031,1031,1031,1031,0
|
||||
20250429,160600,970695685,1031,1031,1031,1031,0
|
||||
20250429,160500,970695685,1031,1031,1031,1031,0
|
||||
20250429,160400,970695685,1031,1031,1031,1031,0
|
||||
20250429,160300,970695685,1031,1031,1031,1031,0
|
||||
20250429,160200,970695685,1031,1031,1031,1031,0
|
||||
20250429,160100,970695685,1031,1031,1031,1031,0
|
||||
20250429,160000,970695685,1031,1031,1031,1031,0
|
||||
20250429,155900,970695685,1031,1031,1031,1031,0
|
||||
20250429,155800,970695685,1031,1031,1031,1031,0
|
||||
20250429,155700,970695685,1031,1031,1031,1031,0
|
||||
20250429,155600,970695685,1031,1031,1031,1031,0
|
||||
20250429,155500,970695685,1031,1031,1031,1031,3612
|
||||
20250429,155400,970695685,1031,1031,1031,1031,0
|
||||
20250429,155300,970695685,1031,1031,1031,1031,0
|
||||
20250429,155200,970695685,1031,1031,1031,1031,0
|
||||
20250429,155100,970695685,1031,1031,1031,1031,0
|
||||
20250429,155000,970695685,1031,1031,1031,1031,0
|
||||
20250429,154900,970695685,1031,1031,1031,1031,0
|
||||
20250429,154800,970695685,1031,1031,1031,1031,0
|
||||
20250429,154700,970695685,1031,1031,1031,1031,0
|
||||
20250429,154600,970695685,1031,1031,1031,1031,0
|
||||
20250429,154500,970695685,1031,1031,1031,1031,0
|
||||
20250429,154400,970695685,1031,1031,1031,1031,0
|
||||
20250429,154300,970695685,1031,1031,1031,1031,0
|
||||
20250429,154200,970695685,1031,1031,1031,1031,0
|
||||
20250429,154100,970695685,1031,1031,1031,1031,0
|
||||
20250429,154000,970695685,1031,1031,1031,1031,0
|
||||
20250429,153900,970695685,1031,1031,1031,1031,0
|
||||
20250429,153800,970695685,1031,1031,1031,1031,0
|
||||
20250429,153700,970695685,1031,1031,1031,1031,0
|
||||
20250429,153600,970695685,1031,1031,1031,1031,0
|
||||
20250429,153500,970695685,1031,1031,1031,1031,0
|
||||
20250429,153400,970695685,1031,1031,1031,1031,0
|
||||
20250429,153300,970695685,1031,1031,1031,1031,0
|
||||
20250429,153200,970695685,1031,1031,1031,1031,0
|
||||
20250429,153100,970695685,1031,1031,1031,1031,0
|
||||
20250429,153000,970695685,1031,1031,1031,1031,3612
|
||||
20250429,152900,966971713,1026,1026,1026,1026,0
|
||||
20250429,152800,966971713,1026,1026,1026,1026,0
|
||||
20250429,152700,966971713,1026,1026,1026,1026,0
|
||||
20250429,152600,966971713,1026,1026,1026,1026,0
|
||||
20250429,152500,966971713,1026,1026,1026,1026,0
|
||||
20250429,152400,966971713,1026,1026,1026,1026,0
|
||||
20250429,152300,966971713,1026,1026,1026,1026,0
|
||||
20250429,152200,966971713,1026,1026,1026,1026,0
|
||||
20250429,152100,966971713,1026,1026,1026,1026,0
|
||||
20250429,152000,966971713,1026,1026,1026,1026,0
|
||||
20250429,151900,966971713,1026,1025,1026,1025,317
|
||||
20250429,151800,966646783,1025,1025,1025,1025,1192
|
||||
20250429,151700,965424983,1025,1026,1026,1025,159
|
||||
20250429,151600,965261899,1027,1026,1027,1020,10404
|
||||
20250429,151500,954605968,1029,1023,1029,1023,2202
|
||||
20250429,151400,952342705,1024,1023,1024,1023,776
|
||||
20250429,151300,951548331,1023,1024,1025,1023,2300
|
||||
20250429,151200,949195128,1024,1023,1024,1023,993
|
||||
20250429,151100,948178396,1023,1023,1023,1023,946
|
||||
20250429,151000,947210638,1023,1023,1023,1023,1250
|
||||
20250429,150900,945931888,1021,1022,1022,1021,12430
|
||||
20250429,150800,933238161,1022,1027,1027,1022,3291
|
||||
20250429,150700,929862741,1027,1028,1028,1027,49
|
||||
20250429,150600,929812399,1028,1027,1029,1022,7581
|
||||
20250429,150500,922038806,1028,1028,1028,1028,2030
|
||||
20250429,150400,919951966,1028,1028,1028,1028,66
|
||||
20250429,150300,919884118,1027,1027,1027,1027,263
|
||||
20250429,150200,919614017,1027,1027,1029,1027,2685
|
||||
20250429,150100,916856520,1026,1027,1027,1026,3148
|
||||
20250429,150000,913626327,1026,1027,1027,1026,247
|
||||
20250429,145900,913372662,1026,1027,1027,1026,624
|
||||
20250429,145800,912732138,1027,1029,1029,1027,334
|
||||
20250429,145700,912388472,1030,1026,1030,1026,339
|
||||
20250429,145600,912040542,1026,1026,1026,1026,50
|
||||
20250429,145500,911989242,1026,1026,1026,1026,0
|
||||
20250429,145400,911989242,1026,1026,1026,1026,434
|
||||
20250429,145300,911543958,1026,1026,1026,1026,521
|
||||
20250429,145200,911009412,1026,1026,1026,1026,3405
|
||||
20250429,145100,907515882,1026,1026,1026,1026,353
|
||||
20250429,145000,907153704,1026,1029,1029,1026,2595
|
||||
20250429,144900,904488741,1029,1026,1029,1026,898
|
||||
20250429,144800,903565400,1025,1025,1026,1025,1011
|
||||
20250429,144700,902528914,1025,1026,1027,1025,2300
|
||||
20250429,144600,900170113,1025,1026,1026,1025,1500
|
||||
20250429,144500,898632284,1025,1025,1025,1025,0
|
||||
20250429,144400,898632284,1025,1029,1029,1025,11007
|
||||
20250429,144300,887323882,1027,1027,1027,1027,0
|
||||
20250429,144200,887323882,1027,1033,1033,1027,29081
|
||||
20250429,144100,857345998,1033,1038,1038,1033,17287
|
||||
20250429,144000,839466330,1036,1036,1036,1036,0
|
||||
20250429,143900,839466330,1036,1036,1036,1036,0
|
||||
20250429,143800,839466330,1036,1036,1036,1036,75
|
||||
20250429,143700,839388630,1036,1037,1037,1036,1000
|
||||
20250429,143600,838352480,1036,1036,1036,1036,0
|
||||
20250429,143500,838352480,1036,1038,1038,1036,5000
|
||||
20250429,143400,833170035,1038,1038,1038,1038,83
|
||||
20250429,143300,833083881,1042,1042,1042,1042,0
|
||||
20250429,143200,833083881,1042,1042,1042,1042,0
|
||||
20250429,143100,833083881,1042,1042,1042,1042,50
|
||||
20250429,143000,833031781,1042,1042,1042,1042,1
|
||||
20250429,142900,833030739,1036,1039,1039,1036,4994
|
||||
20250429,142800,827848623,1038,1042,1042,1038,3000
|
||||
20250429,142700,824727861,1042,1042,1042,1042,0
|
||||
20250429,142600,824727861,1042,1042,1042,1042,520
|
||||
20250429,142500,824186021,1042,1042,1042,1042,0
|
||||
20250429,142400,824186021,1042,1042,1042,1042,0
|
||||
20250429,142300,824186021,1042,1042,1042,1042,100
|
||||
20250429,142200,824081821,1042,1042,1042,1042,0
|
||||
20250429,142100,824081821,1042,1043,1043,1042,4429
|
||||
20250429,142000,819466702,1042,1042,1042,1042,0
|
||||
20250429,141900,819466702,1042,1048,1048,1042,4367
|
||||
20250429,141800,814890098,1048,1048,1048,1048,0
|
||||
20250429,141700,814890098,1048,1048,1048,1048,140
|
||||
20250429,141600,814743378,1049,1040,1049,1040,19571
|
||||
20250429,141500,794389313,1040,1040,1040,1040,11663
|
||||
20250429,141400,782259793,1040,1040,1040,1040,1
|
||||
20250429,141300,782258753,1039,1039,1039,1039,762
|
||||
20250429,141200,781467035,1039,1039,1039,1039,2000
|
||||
20250429,141100,779389035,1039,1039,1039,1039,0
|
||||
20250429,141000,779389035,1039,1039,1039,1039,0
|
||||
20250429,140900,779389035,1039,1039,1039,1039,0
|
||||
20250429,140800,779389035,1039,1039,1039,1039,500
|
||||
20250429,140700,778869535,1039,1039,1039,1039,400
|
||||
20250429,140600,778453935,1038,1038,1038,1038,0
|
||||
20250429,140500,778453935,1038,1038,1038,1038,0
|
||||
20250429,140400,778453935,1038,1038,1038,1038,257
|
||||
20250429,140300,778187169,1037,1037,1037,1036,832
|
||||
20250429,140200,777324386,1037,1037,1037,1037,15
|
||||
20250429,140100,777308831,1037,1037,1037,1037,0
|
||||
20250429,140000,777308831,1037,1039,1039,1037,4130
|
||||
20250429,135900,773025942,1039,1039,1039,1039,0
|
||||
20250429,135800,773025942,1039,1039,1039,1039,30
|
||||
20250429,135700,772994772,1039,1039,1039,1039,0
|
||||
20250429,135600,772994772,1039,1046,1046,1039,18961
|
||||
20250429,135500,753257131,1046,1046,1046,1046,0
|
||||
20250429,135400,753257131,1046,1046,1046,1046,0
|
||||
20250429,135300,753257131,1046,1049,1049,1046,103
|
||||
20250429,135200,753149384,1045,1045,1045,1045,0
|
||||
20250429,135100,753149384,1045,1045,1045,1045,1000
|
||||
20250429,135000,752104384,1045,1045,1045,1045,1001
|
||||
20250429,134900,751058339,1045,1045,1045,1045,354
|
||||
20250429,134800,750688409,1043,1043,1043,1043,4
|
||||
20250429,134700,750684237,1042,1042,1042,1042,0
|
||||
20250429,134600,750684237,1042,1042,1042,1042,0
|
||||
20250429,134500,750684237,1042,1044,1044,1042,8752
|
||||
20250429,134400,741561634,1045,1045,1045,1045,0
|
||||
20250429,134300,741561634,1045,1045,1045,1045,0
|
||||
20250429,134200,741561634,1045,1045,1045,1045,3
|
||||
20250429,134100,741558499,1045,1045,1045,1045,4643
|
||||
20250429,134000,736706564,1045,1045,1045,1045,140
|
||||
20250429,133900,736560264,1045,1045,1045,1045,154
|
||||
20250429,133800,736399334,1045,1045,1045,1045,1000
|
||||
20250429,133700,735354334,1045,1048,1049,1045,781
|
||||
20250429,133600,734535880,1043,1044,1044,1043,1315
|
||||
20250429,133500,733163710,1050,1043,1050,1042,5701
|
||||
20250429,133400,727209026,1044,1043,1044,1043,1153
|
||||
20250429,133300,726005309,1044,1044,1044,1044,3
|
||||
20250429,133200,726002177,1044,1044,1044,1044,100
|
||||
20250429,133100,725897777,1044,1044,1044,1044,2
|
||||
20250429,133000,725895689,1044,1044,1044,1044,1
|
||||
20250429,132900,725894645,1042,1045,1045,1042,10039
|
||||
20250429,132800,715425426,1045,1048,1048,1045,987
|
||||
20250429,132700,714391057,1048,1048,1048,1048,250
|
||||
20250429,132600,714129057,1048,1048,1048,1048,32
|
||||
20250429,132500,714095521,1048,1048,1048,1048,240
|
||||
20250429,132400,713844001,1048,1048,1048,1048,3215
|
||||
20250429,132300,710474681,1045,1044,1045,1044,677
|
||||
20250429,132200,709767793,1040,1040,1040,1040,100
|
||||
20250429,132100,709663793,1037,1037,1037,1037,0
|
||||
20250429,132000,709663793,1037,1038,1038,1036,4855
|
||||
20250429,131900,704633134,1036,1037,1037,1036,110
|
||||
20250429,131800,704519163,1037,1037,1037,1033,3070
|
||||
20250429,131700,701343660,1037,1037,1037,1037,4
|
||||
20250429,131600,701339512,1037,1037,1037,1037,20
|
||||
20250429,131500,701318772,1037,1037,1037,1037,30
|
||||
20250429,131400,701287662,1037,1037,1037,1037,1
|
||||
20250429,131300,701286625,1033,1034,1034,1033,2008
|
||||
20250429,131200,699212235,1034,1033,1034,1033,5432
|
||||
20250429,131100,693596785,1034,1036,1036,1034,999
|
||||
20250429,131000,692563569,1034,1034,1034,1034,0
|
||||
20250429,130900,692563569,1034,1034,1034,1034,628
|
||||
20250429,130800,691914217,1035,1036,1036,1034,9627
|
||||
20250429,130700,681945059,1037,1041,1041,1036,1207
|
||||
20250429,130600,680692416,1042,1045,1045,1042,1522
|
||||
20250429,130500,679105288,1046,1048,1048,1046,6701
|
||||
20250429,130400,672091285,1044,1045,1045,1044,1285
|
||||
20250429,130300,670748639,1044,1044,1044,1044,0
|
||||
20250429,130200,670748639,1044,1044,1044,1044,1050
|
||||
20250429,130100,669652439,1044,1044,1044,1044,564
|
||||
20250429,130000,669063623,1045,1044,1045,1041,722
|
||||
20250429,125900,668311331,1045,1038,1045,1034,3609
|
||||
20250429,125800,664568108,1038,1033,1038,1033,846
|
||||
20250429,125700,663693690,1032,1032,1032,1032,550
|
||||
20250429,125600,663126090,1032,1032,1032,1032,21
|
||||
20250429,125500,663104418,1033,1032,1033,1032,1086
|
||||
20250429,125400,661982680,1033,1034,1034,1033,1673
|
||||
20250429,125300,660254211,1033,1031,1035,1031,3477
|
||||
20250429,125200,656662628,1033,1033,1033,1032,3266
|
||||
20250429,125100,653291350,1032,1032,1032,1031,1103
|
||||
20250429,125000,652153841,1032,1032,1034,1030,6931
|
||||
20250429,124900,645004197,1033,1038,1038,1033,5985
|
||||
20250429,124800,638796004,1038,1037,1038,1037,1697
|
||||
20250429,124700,637035622,1037,1041,1041,1037,5887
|
||||
20250429,124600,630917607,1042,1046,1048,1042,136
|
||||
20250429,124500,630775715,1046,1047,1050,1046,21
|
||||
20250429,124400,630753704,1046,1051,1051,1046,35
|
||||
20250429,124300,630717049,1041,1040,1051,1040,1563
|
||||
20250429,124200,629090322,1040,1040,1040,1040,3305
|
||||
20250429,124100,625653122,1040,1042,1042,1040,6895
|
||||
20250429,124000,618481152,1042,1051,1051,1041,36698
|
||||
20250429,123900,580141328,1051,1052,1052,1051,410
|
||||
20250429,123800,579710208,1052,1053,1053,1051,6276
|
||||
20250429,123700,573106560,1053,1056,1056,1053,2679
|
||||
20250429,123600,570282948,1056,1056,1056,1056,75
|
||||
20250429,123500,570203748,1056,1058,1058,1056,345
|
||||
20250429,123400,569839422,1056,1056,1056,1056,565
|
||||
20250429,123300,569242782,1056,1056,1056,1056,187
|
||||
20250429,123200,569045310,1055,1055,1055,1055,0
|
||||
20250429,123100,569045310,1055,1055,1055,1055,0
|
||||
20250429,123000,569045310,1055,1055,1055,1055,0
|
||||
20250429,122900,569045310,1055,1055,1055,1055,1
|
||||
20250429,122800,569044255,1060,1062,1062,1054,3002
|
||||
20250429,122700,565876574,1062,1062,1062,1062,1
|
||||
20250429,122600,565875512,1062,1062,1062,1062,7479
|
||||
20250429,122500,557932814,1062,1061,1062,1061,3
|
||||
20250429,122400,557929629,1058,1057,1058,1057,433
|
||||
20250429,122300,557471787,1057,1057,1057,1057,3
|
||||
20250429,122200,557468616,1057,1056,1057,1056,4
|
||||
20250429,122100,557464391,1055,1055,1055,1055,0
|
||||
20250429,122000,557464391,1055,1055,1055,1055,0
|
||||
20250429,121900,557464391,1055,1055,1055,1055,0
|
||||
20250429,121800,557464391,1055,1055,1055,1055,45
|
||||
20250429,121700,557416916,1055,1056,1056,1055,2000
|
||||
20250429,121600,555306473,1056,1058,1058,1056,2359
|
||||
20250429,121500,552813185,1062,1062,1062,1062,0
|
||||
20250429,121400,552813185,1062,1062,1062,1062,0
|
||||
20250429,121300,552813185,1062,1062,1062,1062,0
|
||||
20250429,121200,552813185,1062,1062,1062,1062,0
|
||||
20250429,121100,552813185,1062,1058,1062,1057,131
|
||||
20250429,121000,552674203,1057,1056,1057,1056,82
|
||||
20250429,120900,552587601,1056,1056,1056,1056,0
|
||||
20250429,120800,552587601,1056,1056,1056,1056,164
|
||||
20250429,120700,552414417,1056,1056,1056,1056,79
|
||||
20250429,120600,552330993,1056,1056,1056,1056,183
|
||||
20250429,120500,552137745,1055,1055,1055,1055,21
|
||||
20250429,120400,552115590,1055,1055,1055,1055,285
|
||||
20250429,120300,551814915,1055,1056,1056,1055,1577
|
||||
20250429,120200,550149803,1056,1056,1056,1056,0
|
||||
20250429,120100,550149803,1056,1056,1056,1056,0
|
||||
20250429,120000,550149803,1056,1061,1061,1056,5842
|
||||
20250429,115900,543972980,1060,1060,1060,1060,0
|
||||
20250429,115800,543972980,1060,1060,1060,1060,372
|
||||
20250429,115700,543578660,1059,1061,1061,1059,302
|
||||
20250429,115600,543258638,1063,1064,1067,1063,4263
|
||||
20250429,115500,538723226,1064,1063,1064,1063,2797
|
||||
20250429,115400,535749973,1061,1061,1061,1061,0
|
||||
20250429,115300,535749973,1061,1061,1061,1061,106
|
||||
20250429,115200,535637507,1062,1061,1062,1061,253
|
||||
20250429,115100,535368961,1059,1058,1059,1058,9479
|
||||
20250429,115000,525331113,1053,1053,1053,1053,0
|
||||
20250429,114900,525331113,1053,1054,1054,1053,3647
|
||||
20250429,114800,521490587,1053,1053,1053,1053,0
|
||||
20250429,114700,521490587,1053,1053,1053,1053,0
|
||||
20250429,114600,521490587,1053,1053,1053,1053,10643
|
||||
20250429,114500,510283508,1053,1053,1053,1053,4555
|
||||
20250429,114400,505487093,1053,1053,1053,1053,32094
|
||||
20250429,114300,471692111,1053,1052,1053,1052,799
|
||||
20250429,114200,470851363,1053,1052,1053,1052,14498
|
||||
20250429,114100,455584972,1053,1053,1053,1053,4241
|
||||
20250429,114000,451119199,1053,1053,1053,1053,2
|
||||
20250429,113900,451117093,1053,1054,1054,1053,3
|
||||
20250429,113800,451113933,1054,1055,1055,1054,4944
|
||||
20250429,113700,445902458,1055,1059,1059,1055,131
|
||||
20250429,113600,445763733,1059,1053,1059,1053,11700
|
||||
20250429,113500,433438734,1050,1050,1050,1050,0
|
||||
20250429,113400,433438734,1050,1053,1058,1050,19224
|
||||
20250429,113300,413240875,1053,1053,1053,1053,50
|
||||
20250429,113200,413188225,1053,1053,1053,1053,101
|
||||
20250429,113100,413081872,1053,1053,1053,1053,300
|
||||
20250429,113000,412765972,1053,1054,1054,1053,2300
|
||||
20250429,112900,410342713,1053,1053,1053,1053,1
|
||||
20250429,112800,410341660,1059,1054,1059,1053,6003
|
||||
20250429,112700,403989927,1058,1058,1058,1058,3
|
||||
20250429,112600,403986753,1054,1054,1054,1054,3000
|
||||
20250429,112500,400824753,1055,1054,1055,1054,2619
|
||||
20250429,112400,398061715,1054,1055,1055,1054,9388
|
||||
20250429,112300,388158375,1055,1057,1057,1055,3453
|
||||
20250429,112200,384513011,1056,1056,1056,1056,109
|
||||
20250429,112100,384397907,1057,1056,1057,1055,2381
|
||||
20250429,112000,381884902,1056,1059,1059,1055,1822
|
||||
20250429,111900,379960468,1056,1060,1060,1056,13871
|
||||
20250429,111800,365267337,1059,1066,1066,1058,22348
|
||||
20250429,111700,341522188,1067,1069,1069,1067,1810
|
||||
20250429,111600,339588359,1069,1070,1070,1069,1104
|
||||
20250429,111500,338408180,1070,1070,1070,1070,110
|
||||
20250429,111400,338290480,1070,1071,1071,1070,1220
|
||||
20250429,111300,336985048,1071,1071,1071,1071,96
|
||||
20250429,111200,336882232,1071,1073,1073,1071,1715
|
||||
20250429,111100,335043816,1075,1075,1075,1075,70
|
||||
20250429,111000,334968566,1075,1075,1075,1075,0
|
||||
20250429,110900,334968566,1075,1072,1075,1072,221
|
||||
20250429,110800,334731054,1072,1072,1072,1072,4
|
||||
20250429,110700,334726766,1072,1072,1072,1072,1175
|
||||
20250429,110600,333467166,1070,1070,1070,1070,1543
|
||||
20250429,110500,331816156,1070,1070,1070,1070,3720
|
||||
20250429,110400,327835756,1071,1075,1075,1070,14200
|
||||
20250429,110300,312626620,1074,1075,1075,1074,2000
|
||||
20250429,110200,310478458,1075,1075,1075,1075,38
|
||||
20250429,110100,310437608,1075,1075,1075,1075,4571
|
||||
20250429,110000,305523783,1076,1076,1076,1075,620
|
||||
20250429,105900,304857163,1076,1076,1076,1076,100
|
||||
20250429,105800,304749563,1075,1075,1075,1075,0
|
||||
20250429,105700,304749563,1075,1075,1075,1075,0
|
||||
20250429,105600,304749563,1075,1076,1076,1075,1950
|
||||
20250429,105500,302653013,1075,1075,1075,1075,0
|
||||
20250429,105400,302653013,1075,1075,1075,1075,1741
|
||||
20250429,105300,300781438,1075,1075,1075,1075,263
|
||||
20250429,105200,300498713,1075,1075,1075,1075,1412
|
||||
20250429,105100,298980813,1076,1076,1076,1076,0
|
||||
20250429,105000,298980813,1076,1076,1076,1076,0
|
||||
20250429,104900,298980813,1076,1076,1076,1076,10
|
||||
20250429,104800,298970053,1075,1077,1077,1075,1592
|
||||
20250429,104700,297258501,1075,1076,1076,1075,6189
|
||||
20250429,104600,290602911,1076,1077,1077,1076,301
|
||||
20250429,104500,290278892,1077,1077,1077,1077,100
|
||||
20250429,104400,290171192,1077,1077,1077,1077,500
|
||||
20250429,104300,289632692,1077,1078,1078,1077,940
|
||||
20250429,104200,288619471,1078,1078,1078,1078,99
|
||||
20250429,104100,288512749,1079,1078,1079,1077,3168
|
||||
20250429,104000,285097644,1078,1078,1078,1078,1105
|
||||
20250429,103900,283906454,1078,1078,1078,1078,308
|
||||
20250429,103800,283574430,1078,1078,1078,1078,0
|
||||
20250429,103700,283574430,1078,1078,1078,1078,1
|
||||
20250429,103600,283573352,1078,1078,1078,1078,0
|
||||
20250429,103500,283573352,1078,1078,1078,1078,991
|
||||
20250429,103400,282505054,1079,1080,1080,1079,153
|
||||
20250429,103300,282339914,1078,1079,1079,1078,301
|
||||
20250429,103200,282015235,1079,1080,1080,1079,1019
|
||||
20250429,103100,280915731,1080,1080,1080,1080,529
|
||||
20250429,103000,280344411,1079,1080,1081,1079,1278
|
||||
20250429,102900,278964393,1080,1081,1081,1080,1680
|
||||
20250429,102800,277149217,1081,1081,1081,1081,150
|
||||
20250429,102700,276987067,1082,1082,1082,1082,0
|
||||
20250429,102600,276987067,1082,1082,1082,1082,330
|
||||
20250429,102500,276630007,1082,1082,1082,1082,1
|
||||
20250429,102400,276628925,1082,1082,1082,1082,318
|
||||
20250429,102300,276284849,1083,1083,1083,1083,1000
|
||||
20250429,102200,275201849,1083,1083,1083,1083,391
|
||||
20250429,102100,274778396,1083,1083,1083,1083,150
|
||||
20250429,102000,274615946,1083,1084,1084,1083,2289
|
||||
20250429,101900,272136859,1083,1083,1083,1083,0
|
||||
20250429,101800,272136859,1083,1083,1083,1083,0
|
||||
20250429,101700,272136859,1083,1083,1083,1082,825
|
||||
20250429,101600,271243405,1084,1084,1084,1084,0
|
||||
20250429,101500,271243405,1084,1084,1084,1084,214
|
||||
20250429,101400,271011429,1085,1084,1085,1084,2442
|
||||
20250429,101300,268363710,1084,1083,1084,1083,102
|
||||
20250429,101200,268253143,1084,1084,1084,1084,0
|
||||
20250429,101100,268253143,1084,1084,1084,1084,0
|
||||
20250429,101000,268253143,1084,1084,1084,1084,1475
|
||||
20250429,100900,266654243,1084,1084,1084,1083,676
|
||||
20250429,100800,265921464,1084,1085,1085,1084,278
|
||||
20250429,100700,265620103,1085,1085,1085,1085,698
|
||||
20250429,100600,264862773,1084,1085,1085,1084,642
|
||||
20250429,100500,264166208,1085,1085,1085,1085,0
|
||||
20250429,100400,264166208,1085,1085,1085,1085,74
|
||||
20250429,100300,264085918,1085,1085,1085,1085,200
|
||||
20250429,100200,263868918,1087,1087,1087,1087,0
|
||||
20250429,100100,263868918,1087,1087,1087,1087,10
|
||||
20250429,100000,263858048,1090,1086,1090,1086,100
|
||||
20250429,095900,263749159,1081,1082,1083,1081,1782
|
||||
20250429,095800,261821086,1087,1087,1087,1087,406
|
||||
20250429,095700,261379764,1080,1081,1081,1080,184
|
||||
20250429,095600,261180862,1081,1083,1083,1081,1000
|
||||
20250429,095500,260098938,1083,1085,1085,1083,500
|
||||
20250429,095400,259556784,1087,1086,1089,1086,3619
|
||||
20250429,095300,255624628,1081,1085,1086,1081,23
|
||||
20250429,095200,255599736,1082,1081,1082,1081,51
|
||||
20250429,095100,255544555,1082,1082,1082,1082,1766
|
||||
20250429,095000,253633743,1081,1087,1087,1081,1056
|
||||
20250429,094900,252487771,1082,1081,1082,1081,26
|
||||
20250429,094800,252459659,1081,1081,1082,1080,533
|
||||
20250429,094700,251882990,1081,1076,1081,1076,4611
|
||||
20250429,094600,246909209,1076,1074,1076,1074,1843
|
||||
20250429,094500,244929771,1074,1073,1074,1073,514
|
||||
20250429,094400,244377807,1071,1071,1071,1071,0
|
||||
20250429,094300,244377807,1071,1071,1073,1071,2213
|
||||
20250429,094200,242006704,1071,1071,1071,1071,862
|
||||
20250429,094100,241083502,1071,1071,1071,1071,0
|
||||
20250429,094000,241083502,1071,1069,1071,1069,773
|
||||
20250429,093900,240256647,1065,1073,1073,1065,3501
|
||||
20250429,093800,236527730,1073,1064,1073,1064,3127
|
||||
20250429,093700,233190438,1064,1064,1064,1064,3200
|
||||
20250429,093600,229785638,1063,1064,1064,1063,1525
|
||||
20250429,093500,228164015,1063,1065,1065,1063,46506
|
||||
20250429,093400,178647674,1064,1064,1071,1063,4032
|
||||
20250429,093300,174358789,1069,1067,1072,1062,4652
|
||||
20250429,093200,169401163,1072,1073,1074,1065,19079
|
||||
20250429,093100,149020264,1073,1079,1079,1073,4051
|
||||
20250429,093000,144664320,1078,1078,1079,1078,173
|
||||
20250429,092900,144477824,1076,1076,1076,1076,262
|
||||
20250429,092800,144195912,1076,1078,1079,1076,1718
|
||||
20250429,092700,142342385,1075,1080,1080,1075,1837
|
||||
20250429,092600,140360434,1080,1077,1080,1077,919
|
||||
20250429,092500,139370646,1077,1077,1077,1077,912
|
||||
20250429,092400,138388422,1082,1079,1082,1077,3780
|
||||
20250429,092300,134313866,1079,1082,1082,1079,181
|
||||
20250429,092200,134118269,1076,1080,1082,1076,3935
|
||||
20250429,092100,129874963,1080,1081,1081,1080,5331
|
||||
20250429,092000,124117409,1081,1088,1088,1081,1134
|
||||
20250429,091900,122886681,1088,1087,1088,1087,1001
|
||||
20250429,091800,121798593,1087,1081,1087,1081,5187
|
||||
20250429,091700,116175786,1081,1077,1081,1077,712
|
||||
20250429,091600,115407826,1077,1076,1077,1076,523
|
||||
20250429,091500,114844564,1082,1081,1082,1080,10131
|
||||
20250429,091400,103896330,1081,1080,1083,1080,13416
|
||||
20250429,091300,89376157,1083,1087,1087,1083,6589
|
||||
20250429,091200,82235253,1087,1092,1092,1087,10199
|
||||
20250429,091100,71120150,1092,1088,1092,1088,354
|
||||
20250429,091000,70734667,1088,1101,1101,1088,13501
|
||||
20250429,090900,55926914,1098,1098,1098,1098,0
|
||||
20250429,090800,55926914,1098,1107,1107,1098,13900
|
||||
20250429,090700,40621025,1107,1103,1112,1103,8572
|
||||
20250429,090600,31139840,1101,1101,1103,1101,5399
|
||||
20250429,090500,25185147,1097,1098,1100,1097,4154
|
||||
20250429,090400,20618624,1097,1097,1097,1097,725
|
||||
20250429,090300,19823299,1096,1104,1104,1096,210
|
||||
20250429,090200,19593131,1104,1103,1104,1094,4160
|
||||
20250429,090100,15020547,1096,1087,1100,1087,6306
|
||||
20250429,090000,8137275,1093,1090,1093,1086,7467
|
||||
|
Reference in New Issue
Block a user