Update 2025-04-29 2740 candle_min
This commit is contained in:
659
114190/min/candle-20250429.csv
Normal file
659
114190/min/candle-20250429.csv
Normal file
@@ -0,0 +1,659 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,195700,143879110,7320,7320,7320,7320,566
|
||||
20250429,195600,143879110,7320,7320,7320,7320,0
|
||||
20250429,195500,143879110,7320,7320,7320,7320,0
|
||||
20250429,195400,143879110,7320,7320,7320,7320,0
|
||||
20250429,195300,143879110,7320,7320,7320,7320,0
|
||||
20250429,195200,143879110,7320,7320,7320,7320,0
|
||||
20250429,195100,143879110,7320,7320,7320,7320,0
|
||||
20250429,195000,143879110,7320,7320,7320,7320,0
|
||||
20250429,194900,143879110,7320,7320,7320,7320,0
|
||||
20250429,194800,143879110,7320,7320,7320,7320,0
|
||||
20250429,194700,143879110,7320,7320,7320,7320,0
|
||||
20250429,194600,143879110,7320,7320,7320,7320,0
|
||||
20250429,194500,143879110,7320,7320,7320,7320,0
|
||||
20250429,194400,143879110,7320,7320,7320,7320,0
|
||||
20250429,194300,143879110,7320,7320,7320,7320,0
|
||||
20250429,194200,143879110,7320,7320,7320,7320,0
|
||||
20250429,194100,143879110,7320,7320,7320,7320,0
|
||||
20250429,194000,143879110,7320,7320,7320,7320,0
|
||||
20250429,193900,143879110,7320,7320,7320,7320,0
|
||||
20250429,193800,143879110,7320,7320,7320,7320,0
|
||||
20250429,193700,143879110,7320,7320,7320,7320,0
|
||||
20250429,193600,143879110,7320,7320,7320,7320,0
|
||||
20250429,193500,143879110,7320,7320,7320,7320,0
|
||||
20250429,193400,143879110,7320,7320,7320,7320,0
|
||||
20250429,193300,143879110,7320,7320,7320,7320,0
|
||||
20250429,193200,143879110,7320,7320,7320,7320,0
|
||||
20250429,193100,143879110,7320,7320,7320,7320,0
|
||||
20250429,193000,143879110,7320,7320,7320,7320,0
|
||||
20250429,192900,143879110,7320,7320,7320,7320,0
|
||||
20250429,192800,143879110,7320,7320,7320,7320,0
|
||||
20250429,192700,143879110,7320,7320,7320,7320,566
|
||||
20250429,192600,143879110,7320,7320,7320,7320,0
|
||||
20250429,192500,143879110,7320,7320,7320,7320,0
|
||||
20250429,192400,143879110,7320,7320,7320,7320,0
|
||||
20250429,192300,143879110,7320,7320,7320,7320,0
|
||||
20250429,192200,143879110,7320,7320,7320,7320,0
|
||||
20250429,192100,143879110,7320,7320,7320,7320,0
|
||||
20250429,192000,143879110,7320,7320,7320,7320,0
|
||||
20250429,191900,143879110,7320,7320,7320,7320,0
|
||||
20250429,191800,143879110,7320,7320,7320,7320,0
|
||||
20250429,191700,143879110,7320,7320,7320,7320,0
|
||||
20250429,191600,143879110,7320,7320,7320,7320,0
|
||||
20250429,191500,143879110,7320,7320,7320,7320,0
|
||||
20250429,191400,143879110,7320,7320,7320,7320,0
|
||||
20250429,191300,143879110,7320,7320,7320,7320,0
|
||||
20250429,191200,143879110,7320,7320,7320,7320,0
|
||||
20250429,191100,143879110,7320,7320,7320,7320,0
|
||||
20250429,191000,143879110,7320,7320,7320,7320,0
|
||||
20250429,190900,143879110,7320,7320,7320,7320,0
|
||||
20250429,190800,143879110,7320,7320,7320,7320,0
|
||||
20250429,190700,143879110,7320,7320,7320,7320,0
|
||||
20250429,190600,143879110,7320,7320,7320,7320,0
|
||||
20250429,190500,143879110,7320,7320,7320,7320,0
|
||||
20250429,190400,143879110,7320,7320,7320,7320,0
|
||||
20250429,190300,143879110,7320,7320,7320,7320,0
|
||||
20250429,190200,143879110,7320,7320,7320,7320,0
|
||||
20250429,190100,143879110,7320,7320,7320,7320,0
|
||||
20250429,190000,143879110,7320,7320,7320,7320,0
|
||||
20250429,185900,143879110,7320,7320,7320,7320,0
|
||||
20250429,185800,143879110,7320,7320,7320,7320,0
|
||||
20250429,185700,143879110,7320,7320,7320,7320,566
|
||||
20250429,185600,143879110,7320,7320,7320,7320,0
|
||||
20250429,185500,143879110,7320,7320,7320,7320,0
|
||||
20250429,185400,143879110,7320,7320,7320,7320,0
|
||||
20250429,185300,143879110,7320,7320,7320,7320,0
|
||||
20250429,185200,143879110,7320,7320,7320,7320,0
|
||||
20250429,185100,143879110,7320,7320,7320,7320,0
|
||||
20250429,185000,143879110,7320,7320,7320,7320,0
|
||||
20250429,184900,143879110,7320,7320,7320,7320,0
|
||||
20250429,184800,143879110,7320,7320,7320,7320,0
|
||||
20250429,184700,143879110,7320,7320,7320,7320,0
|
||||
20250429,184600,143879110,7320,7320,7320,7320,0
|
||||
20250429,184500,143879110,7320,7320,7320,7320,0
|
||||
20250429,184400,143879110,7320,7320,7320,7320,0
|
||||
20250429,184300,143879110,7320,7320,7320,7320,0
|
||||
20250429,184200,143879110,7320,7320,7320,7320,0
|
||||
20250429,184100,143879110,7320,7320,7320,7320,0
|
||||
20250429,184000,143879110,7320,7320,7320,7320,0
|
||||
20250429,183900,143879110,7320,7320,7320,7320,0
|
||||
20250429,183800,143879110,7320,7320,7320,7320,0
|
||||
20250429,183700,143879110,7320,7320,7320,7320,0
|
||||
20250429,183600,143879110,7320,7320,7320,7320,0
|
||||
20250429,183500,143879110,7320,7320,7320,7320,0
|
||||
20250429,183400,143879110,7320,7320,7320,7320,0
|
||||
20250429,183300,143879110,7320,7320,7320,7320,0
|
||||
20250429,183200,143879110,7320,7320,7320,7320,0
|
||||
20250429,183100,143879110,7320,7320,7320,7320,0
|
||||
20250429,183000,143879110,7320,7320,7320,7320,0
|
||||
20250429,182900,143879110,7320,7320,7320,7320,0
|
||||
20250429,182800,143879110,7320,7320,7320,7320,0
|
||||
20250429,182700,143879110,7320,7320,7320,7320,566
|
||||
20250429,182600,143879110,7320,7320,7320,7320,0
|
||||
20250429,182500,143879110,7320,7320,7320,7320,0
|
||||
20250429,182400,143879110,7320,7320,7320,7320,0
|
||||
20250429,182300,143879110,7320,7320,7320,7320,0
|
||||
20250429,182200,143879110,7320,7320,7320,7320,0
|
||||
20250429,182100,143879110,7320,7320,7320,7320,0
|
||||
20250429,182000,143879110,7320,7320,7320,7320,0
|
||||
20250429,181900,143879110,7320,7320,7320,7320,0
|
||||
20250429,181800,143879110,7320,7320,7320,7320,0
|
||||
20250429,181700,143879110,7320,7320,7320,7320,0
|
||||
20250429,181600,143879110,7320,7320,7320,7320,0
|
||||
20250429,181500,143879110,7320,7320,7320,7320,0
|
||||
20250429,181400,143879110,7320,7320,7320,7320,0
|
||||
20250429,181300,143879110,7320,7320,7320,7320,0
|
||||
20250429,181200,143879110,7320,7320,7320,7320,0
|
||||
20250429,181100,143879110,7320,7320,7320,7320,0
|
||||
20250429,181000,143879110,7320,7320,7320,7320,0
|
||||
20250429,180900,143879110,7320,7320,7320,7320,0
|
||||
20250429,180800,143879110,7320,7320,7320,7320,0
|
||||
20250429,180700,143879110,7320,7320,7320,7320,0
|
||||
20250429,180600,143879110,7320,7320,7320,7320,0
|
||||
20250429,180500,143879110,7320,7320,7320,7320,0
|
||||
20250429,180400,143879110,7320,7320,7320,7320,0
|
||||
20250429,180300,143879110,7320,7320,7320,7320,0
|
||||
20250429,180200,143879110,7320,7320,7320,7320,0
|
||||
20250429,180100,143879110,7320,7320,7320,7320,0
|
||||
20250429,180000,143879110,7320,7320,7320,7320,0
|
||||
20250429,175900,143879110,7320,7320,7320,7320,0
|
||||
20250429,175800,143879110,7320,7320,7320,7320,0
|
||||
20250429,175700,143879110,7320,7320,7320,7320,566
|
||||
20250429,175600,143879110,7320,7320,7320,7320,0
|
||||
20250429,175500,143879110,7320,7320,7320,7320,0
|
||||
20250429,175400,143879110,7320,7320,7320,7320,0
|
||||
20250429,175300,143879110,7320,7320,7320,7320,0
|
||||
20250429,175200,143879110,7320,7320,7320,7320,0
|
||||
20250429,175100,143879110,7320,7320,7320,7320,0
|
||||
20250429,175000,143879110,7320,7320,7320,7320,0
|
||||
20250429,174900,143879110,7320,7320,7320,7320,0
|
||||
20250429,174800,143879110,7320,7320,7320,7320,0
|
||||
20250429,174700,143879110,7320,7320,7320,7320,0
|
||||
20250429,174600,143879110,7320,7320,7320,7320,0
|
||||
20250429,174500,143879110,7320,7320,7320,7320,0
|
||||
20250429,174400,143879110,7320,7320,7320,7320,0
|
||||
20250429,174300,143879110,7320,7320,7320,7320,0
|
||||
20250429,174200,143879110,7320,7320,7320,7320,0
|
||||
20250429,174100,143879110,7320,7320,7320,7320,0
|
||||
20250429,174000,143879110,7320,7320,7320,7320,0
|
||||
20250429,173900,143879110,7320,7320,7320,7320,0
|
||||
20250429,173800,143879110,7320,7320,7320,7320,0
|
||||
20250429,173700,143879110,7320,7320,7320,7320,0
|
||||
20250429,173600,143879110,7320,7320,7320,7320,0
|
||||
20250429,173500,143879110,7320,7320,7320,7320,0
|
||||
20250429,173400,143879110,7320,7320,7320,7320,0
|
||||
20250429,173300,143879110,7320,7320,7320,7320,0
|
||||
20250429,173200,143879110,7320,7320,7320,7320,0
|
||||
20250429,173100,143879110,7320,7320,7320,7320,0
|
||||
20250429,173000,143879110,7320,7320,7320,7320,0
|
||||
20250429,172900,143879110,7320,7320,7320,7320,0
|
||||
20250429,172800,143879110,7320,7320,7320,7320,0
|
||||
20250429,172700,143879110,7320,7320,7320,7320,566
|
||||
20250429,172600,143879110,7320,7320,7320,7320,0
|
||||
20250429,172500,143879110,7320,7320,7320,7320,0
|
||||
20250429,172400,143879110,7320,7320,7320,7320,0
|
||||
20250429,172300,143879110,7320,7320,7320,7320,0
|
||||
20250429,172200,143879110,7320,7320,7320,7320,0
|
||||
20250429,172100,143879110,7320,7320,7320,7320,0
|
||||
20250429,172000,143879110,7320,7320,7320,7320,0
|
||||
20250429,171900,143879110,7320,7320,7320,7320,0
|
||||
20250429,171800,143879110,7320,7320,7320,7320,0
|
||||
20250429,171700,143879110,7320,7320,7320,7320,0
|
||||
20250429,171600,143879110,7320,7320,7320,7320,0
|
||||
20250429,171500,143879110,7320,7320,7320,7320,0
|
||||
20250429,171400,143879110,7320,7320,7320,7320,0
|
||||
20250429,171300,143879110,7320,7320,7320,7320,0
|
||||
20250429,171200,143879110,7320,7320,7320,7320,0
|
||||
20250429,171100,143879110,7320,7320,7320,7320,0
|
||||
20250429,171000,143879110,7320,7320,7320,7320,0
|
||||
20250429,170900,143879110,7320,7320,7320,7320,0
|
||||
20250429,170800,143879110,7320,7320,7320,7320,0
|
||||
20250429,170700,143879110,7320,7320,7320,7320,0
|
||||
20250429,170600,143879110,7320,7320,7320,7320,0
|
||||
20250429,170500,143879110,7320,7320,7320,7320,0
|
||||
20250429,170400,143879110,7320,7320,7320,7320,0
|
||||
20250429,170300,143879110,7320,7320,7320,7320,0
|
||||
20250429,170200,143879110,7320,7320,7320,7320,0
|
||||
20250429,170100,143879110,7320,7320,7320,7320,0
|
||||
20250429,170000,143879110,7320,7320,7320,7320,0
|
||||
20250429,165900,143879110,7320,7320,7320,7320,0
|
||||
20250429,165800,143879110,7320,7320,7320,7320,0
|
||||
20250429,165700,143879110,7320,7320,7320,7320,566
|
||||
20250429,165600,143879110,7320,7320,7320,7320,0
|
||||
20250429,165500,143879110,7320,7320,7320,7320,0
|
||||
20250429,165400,143879110,7320,7320,7320,7320,0
|
||||
20250429,165300,143879110,7320,7320,7320,7320,0
|
||||
20250429,165200,143879110,7320,7320,7320,7320,0
|
||||
20250429,165100,143879110,7320,7320,7320,7320,0
|
||||
20250429,165000,143879110,7320,7320,7320,7320,0
|
||||
20250429,164900,143879110,7320,7320,7320,7320,0
|
||||
20250429,164800,143879110,7320,7320,7320,7320,0
|
||||
20250429,164700,143879110,7320,7320,7320,7320,0
|
||||
20250429,164600,143879110,7320,7320,7320,7320,0
|
||||
20250429,164500,143879110,7320,7320,7320,7320,0
|
||||
20250429,164400,143879110,7320,7320,7320,7320,0
|
||||
20250429,164300,143879110,7320,7320,7320,7320,0
|
||||
20250429,164200,143879110,7320,7320,7320,7320,0
|
||||
20250429,164100,143879110,7320,7320,7320,7320,0
|
||||
20250429,164000,143879110,7320,7320,7320,7320,0
|
||||
20250429,163900,143879110,7320,7320,7320,7320,0
|
||||
20250429,163800,143879110,7320,7320,7320,7320,0
|
||||
20250429,163700,143879110,7320,7320,7320,7320,0
|
||||
20250429,163600,143879110,7320,7320,7320,7320,0
|
||||
20250429,163500,143879110,7320,7320,7320,7320,0
|
||||
20250429,163400,143879110,7320,7320,7320,7320,0
|
||||
20250429,163300,143879110,7320,7320,7320,7320,0
|
||||
20250429,163200,143879110,7320,7320,7320,7320,0
|
||||
20250429,163100,143879110,7320,7320,7320,7320,0
|
||||
20250429,163000,143879110,7320,7320,7320,7320,0
|
||||
20250429,162900,143879110,7320,7320,7320,7320,0
|
||||
20250429,162800,143879110,7320,7320,7320,7320,0
|
||||
20250429,162700,143879110,7320,7320,7320,7320,566
|
||||
20250429,162600,143879110,7320,7320,7320,7320,0
|
||||
20250429,162500,143879110,7320,7320,7320,7320,0
|
||||
20250429,162400,143879110,7320,7320,7320,7320,0
|
||||
20250429,162300,143879110,7320,7320,7320,7320,0
|
||||
20250429,162200,143879110,7320,7320,7320,7320,0
|
||||
20250429,162100,143879110,7320,7320,7320,7320,0
|
||||
20250429,162000,143879110,7320,7320,7320,7320,0
|
||||
20250429,161900,143879110,7320,7320,7320,7320,0
|
||||
20250429,161800,143879110,7320,7320,7320,7320,0
|
||||
20250429,161700,143879110,7320,7320,7320,7320,0
|
||||
20250429,161600,143879110,7320,7320,7320,7320,0
|
||||
20250429,161500,143879110,7320,7320,7320,7320,0
|
||||
20250429,161400,143879110,7320,7320,7320,7320,0
|
||||
20250429,161300,143879110,7320,7320,7320,7320,0
|
||||
20250429,161200,143879110,7320,7320,7320,7320,0
|
||||
20250429,161100,143879110,7320,7320,7320,7320,0
|
||||
20250429,161000,143879110,7320,7320,7320,7320,0
|
||||
20250429,160900,143879110,7320,7320,7320,7320,0
|
||||
20250429,160800,143879110,7320,7320,7320,7320,0
|
||||
20250429,160700,143879110,7320,7320,7320,7320,0
|
||||
20250429,160600,143879110,7320,7320,7320,7320,0
|
||||
20250429,160500,143879110,7320,7320,7320,7320,0
|
||||
20250429,160400,143879110,7320,7320,7320,7320,0
|
||||
20250429,160300,143879110,7320,7320,7320,7320,0
|
||||
20250429,160200,143879110,7320,7320,7320,7320,0
|
||||
20250429,160100,143879110,7320,7320,7320,7320,0
|
||||
20250429,160000,143879110,7320,7320,7320,7320,0
|
||||
20250429,155900,143879110,7320,7320,7320,7320,0
|
||||
20250429,155800,143879110,7320,7320,7320,7320,0
|
||||
20250429,155700,143879110,7320,7320,7320,7320,566
|
||||
20250429,155600,143879110,7320,7320,7320,7320,0
|
||||
20250429,155500,143879110,7320,7320,7320,7320,0
|
||||
20250429,155400,143879110,7320,7320,7320,7320,0
|
||||
20250429,155300,143879110,7320,7320,7320,7320,0
|
||||
20250429,155200,143879110,7320,7320,7320,7320,0
|
||||
20250429,155100,143879110,7320,7320,7320,7320,0
|
||||
20250429,155000,143879110,7320,7320,7320,7320,0
|
||||
20250429,154900,143879110,7320,7320,7320,7320,0
|
||||
20250429,154800,143879110,7320,7320,7320,7320,0
|
||||
20250429,154700,143879110,7320,7320,7320,7320,0
|
||||
20250429,154600,143879110,7320,7320,7320,7320,0
|
||||
20250429,154500,143879110,7320,7320,7320,7320,0
|
||||
20250429,154400,143879110,7320,7320,7320,7320,0
|
||||
20250429,154300,143879110,7320,7320,7320,7320,0
|
||||
20250429,154200,143879110,7320,7320,7320,7320,0
|
||||
20250429,154100,143879110,7320,7320,7320,7320,0
|
||||
20250429,154000,143879110,7320,7320,7320,7320,0
|
||||
20250429,153900,143879110,7320,7320,7320,7320,0
|
||||
20250429,153800,143879110,7320,7320,7320,7320,0
|
||||
20250429,153700,143879110,7320,7320,7320,7320,0
|
||||
20250429,153600,143879110,7320,7320,7320,7320,0
|
||||
20250429,153500,143879110,7320,7320,7320,7320,0
|
||||
20250429,153400,143879110,7320,7320,7320,7320,0
|
||||
20250429,153300,143879110,7320,7320,7320,7320,0
|
||||
20250429,153200,143879110,7320,7320,7320,7320,0
|
||||
20250429,153100,143879110,7320,7320,7320,7320,0
|
||||
20250429,153000,143879110,7320,7320,7320,7320,566
|
||||
20250429,152900,139735990,7230,7230,7230,7230,0
|
||||
20250429,152800,139735990,7230,7230,7230,7230,0
|
||||
20250429,152700,139735990,7230,7230,7230,7230,0
|
||||
20250429,152600,139735990,7230,7230,7230,7230,0
|
||||
20250429,152500,139735990,7230,7230,7230,7230,0
|
||||
20250429,152400,139735990,7230,7230,7230,7230,0
|
||||
20250429,152300,139735990,7230,7230,7230,7230,0
|
||||
20250429,152200,139735990,7230,7230,7230,7230,0
|
||||
20250429,152100,139735990,7230,7230,7230,7230,0
|
||||
20250429,152000,139735990,7230,7230,7230,7230,0
|
||||
20250429,151900,139735990,7230,7220,7230,7220,2
|
||||
20250429,151800,139721540,7230,7220,7230,7220,14
|
||||
20250429,151700,139620440,7230,7220,7230,7220,104
|
||||
20250429,151600,138869550,7220,7220,7220,7220,0
|
||||
20250429,151500,138869550,7220,7230,7230,7220,52
|
||||
20250429,151400,138494080,7230,7230,7230,7230,5
|
||||
20250429,151300,138457930,7230,7230,7230,7230,7
|
||||
20250429,151200,138407320,7230,7230,7230,7230,1
|
||||
20250429,151100,138400090,7220,7230,7230,7220,217
|
||||
20250429,151000,136833150,7230,7230,7230,7230,0
|
||||
20250429,150900,136833150,7230,7230,7230,7230,0
|
||||
20250429,150800,136833150,7230,7230,7230,7230,28
|
||||
20250429,150700,136630710,7220,7220,7220,7220,0
|
||||
20250429,150600,136630710,7220,7240,7240,7220,113
|
||||
20250429,150500,135814830,7240,7240,7240,7240,5
|
||||
20250429,150400,135778630,7220,7220,7220,7220,9
|
||||
20250429,150300,135713650,7220,7220,7220,7220,0
|
||||
20250429,150200,135713650,7220,7220,7220,7220,1
|
||||
20250429,150100,135706430,7230,7240,7240,7230,101
|
||||
20250429,150000,134975200,7250,7250,7250,7250,0
|
||||
20250429,145900,134975200,7250,7250,7250,7250,0
|
||||
20250429,145800,134975200,7250,7250,7250,7250,0
|
||||
20250429,145700,134975200,7250,7250,7250,7250,0
|
||||
20250429,145600,134975200,7250,7250,7250,7250,0
|
||||
20250429,145500,134975200,7250,7250,7250,7250,0
|
||||
20250429,145400,134975200,7250,7250,7250,7250,0
|
||||
20250429,145300,134975200,7250,7250,7250,7250,0
|
||||
20250429,145200,134975200,7250,7250,7250,7250,0
|
||||
20250429,145100,134975200,7250,7220,7250,7210,101
|
||||
20250429,145000,134246070,7240,7240,7240,7240,0
|
||||
20250429,144900,134246070,7240,7220,7240,7190,384
|
||||
20250429,144800,131467820,7200,7230,7230,7200,2211
|
||||
20250429,144700,115509490,7240,7250,7260,7230,688
|
||||
20250429,144600,110522370,7260,7260,7260,7260,50
|
||||
20250429,144500,110159370,7260,7260,7260,7260,95
|
||||
20250429,144400,109469670,7270,7270,7270,7270,0
|
||||
20250429,144300,109469670,7270,7270,7270,7270,0
|
||||
20250429,144200,109469670,7270,7270,7270,7270,0
|
||||
20250429,144100,109469670,7270,7270,7270,7270,0
|
||||
20250429,144000,109469670,7270,7270,7270,7270,0
|
||||
20250429,143900,109469670,7270,7270,7270,7270,0
|
||||
20250429,143800,109469670,7270,7270,7270,7270,43
|
||||
20250429,143700,109157060,7280,7280,7280,7280,0
|
||||
20250429,143600,109157060,7280,7280,7280,7280,0
|
||||
20250429,143500,109157060,7280,7280,7280,7280,0
|
||||
20250429,143400,109157060,7280,7280,7280,7280,0
|
||||
20250429,143300,109157060,7280,7280,7280,7280,0
|
||||
20250429,143200,109157060,7280,7280,7280,7280,0
|
||||
20250429,143100,109157060,7280,7280,7280,7280,0
|
||||
20250429,143000,109157060,7280,7280,7280,7280,7
|
||||
20250429,142900,109106100,7280,7280,7280,7280,0
|
||||
20250429,142800,109106100,7280,7280,7280,7280,0
|
||||
20250429,142700,109106100,7280,7280,7280,7280,0
|
||||
20250429,142600,109106100,7280,7280,7280,7280,12
|
||||
20250429,142500,109018740,7280,7280,7280,7280,138
|
||||
20250429,142400,108014100,7290,7290,7290,7290,0
|
||||
20250429,142300,108014100,7290,7290,7290,7290,0
|
||||
20250429,142200,108014100,7290,7290,7290,7290,0
|
||||
20250429,142100,108014100,7290,7290,7290,7290,0
|
||||
20250429,142000,108014100,7290,7290,7290,7290,25
|
||||
20250429,141900,107831850,7290,7290,7290,7290,0
|
||||
20250429,141800,107831850,7290,7290,7290,7290,0
|
||||
20250429,141700,107831850,7290,7290,7290,7290,0
|
||||
20250429,141600,107831850,7290,7290,7290,7290,0
|
||||
20250429,141500,107831850,7290,7290,7290,7290,0
|
||||
20250429,141400,107831850,7290,7290,7290,7290,0
|
||||
20250429,141300,107831850,7290,7290,7290,7290,0
|
||||
20250429,141200,107831850,7290,7290,7290,7290,0
|
||||
20250429,141100,107831850,7290,7290,7290,7290,0
|
||||
20250429,141000,107831850,7290,7290,7290,7290,0
|
||||
20250429,140900,107831850,7290,7290,7290,7290,0
|
||||
20250429,140800,107831850,7290,7290,7290,7290,0
|
||||
20250429,140700,107831850,7290,7290,7290,7290,4
|
||||
20250429,140600,107802690,7290,7290,7290,7290,0
|
||||
20250429,140500,107802690,7290,7290,7290,7290,0
|
||||
20250429,140400,107802690,7290,7290,7290,7290,0
|
||||
20250429,140300,107802690,7290,7290,7290,7290,300
|
||||
20250429,140200,105615690,7280,7290,7290,7280,135
|
||||
20250429,140100,104632840,7290,7290,7290,7290,0
|
||||
20250429,140000,104632840,7290,7290,7290,7290,0
|
||||
20250429,135900,104632840,7290,7290,7290,7290,0
|
||||
20250429,135800,104632840,7290,7290,7290,7290,0
|
||||
20250429,135700,104632840,7290,7290,7290,7290,0
|
||||
20250429,135600,104632840,7290,7290,7290,7290,1
|
||||
20250429,135500,104625550,7290,7290,7290,7290,0
|
||||
20250429,135400,104625550,7290,7290,7290,7290,0
|
||||
20250429,135300,104625550,7290,7290,7290,7290,44
|
||||
20250429,135200,104304790,7290,7290,7290,7290,0
|
||||
20250429,135100,104304790,7290,7290,7290,7290,0
|
||||
20250429,135000,104304790,7290,7290,7290,7290,0
|
||||
20250429,134900,104304790,7290,7290,7290,7290,0
|
||||
20250429,134800,104304790,7290,7290,7290,7290,0
|
||||
20250429,134700,104304790,7290,7290,7290,7290,0
|
||||
20250429,134600,104304790,7290,7290,7290,7290,0
|
||||
20250429,134500,104304790,7290,7290,7290,7290,0
|
||||
20250429,134400,104304790,7290,7290,7290,7290,0
|
||||
20250429,134300,104304790,7290,7290,7290,7290,0
|
||||
20250429,134200,104304790,7290,7290,7290,7290,0
|
||||
20250429,134100,104304790,7290,7290,7290,7290,0
|
||||
20250429,134000,104304790,7290,7290,7290,7290,0
|
||||
20250429,133900,104304790,7290,7290,7290,7290,0
|
||||
20250429,133800,104304790,7290,7290,7290,7290,1
|
||||
20250429,133700,104297500,7290,7290,7290,7290,0
|
||||
20250429,133600,104297500,7290,7290,7290,7290,0
|
||||
20250429,133500,104297500,7290,7290,7290,7290,0
|
||||
20250429,133400,104297500,7290,7290,7290,7290,0
|
||||
20250429,133300,104297500,7290,7290,7290,7290,0
|
||||
20250429,133200,104297500,7290,7290,7290,7290,0
|
||||
20250429,133100,104297500,7290,7290,7290,7290,0
|
||||
20250429,133000,104297500,7290,7290,7290,7290,0
|
||||
20250429,132900,104297500,7290,7290,7290,7290,0
|
||||
20250429,132800,104297500,7290,7290,7290,7290,0
|
||||
20250429,132700,104297500,7290,7290,7290,7290,0
|
||||
20250429,132600,104297500,7290,7290,7290,7290,99
|
||||
20250429,132500,103575790,7290,7290,7290,7290,0
|
||||
20250429,132400,103575790,7290,7290,7290,7290,0
|
||||
20250429,132300,103575790,7290,7290,7290,7290,0
|
||||
20250429,132200,103575790,7290,7290,7290,7290,0
|
||||
20250429,132100,103575790,7290,7290,7290,7290,800
|
||||
20250429,132000,97743790,7290,7290,7290,7290,0
|
||||
20250429,131900,97743790,7290,7290,7290,7290,0
|
||||
20250429,131800,97743790,7290,7290,7290,7290,0
|
||||
20250429,131700,97743790,7290,7290,7290,7290,500
|
||||
20250429,131600,94098790,7290,7290,7290,7290,0
|
||||
20250429,131500,94098790,7290,7290,7290,7290,0
|
||||
20250429,131400,94098790,7290,7290,7290,7290,0
|
||||
20250429,131300,94098790,7290,7290,7290,7290,50
|
||||
20250429,131200,93734290,7290,7290,7290,7290,0
|
||||
20250429,131100,93734290,7290,7290,7290,7290,0
|
||||
20250429,131000,93734290,7290,7290,7290,7290,2
|
||||
20250429,130900,93719710,7300,7300,7300,7300,0
|
||||
20250429,130800,93719710,7300,7300,7300,7300,400
|
||||
20250429,130700,90799710,7290,7290,7290,7290,93
|
||||
20250429,130600,90121740,7280,7280,7280,7280,0
|
||||
20250429,130500,90121740,7280,7280,7280,7280,1
|
||||
20250429,130400,90114460,7280,7280,7280,7280,9
|
||||
20250429,130300,90048940,7270,7270,7270,7270,0
|
||||
20250429,130200,90048940,7270,7270,7270,7270,0
|
||||
20250429,130100,90048940,7270,7270,7270,7270,0
|
||||
20250429,130000,90048940,7270,7270,7270,7270,0
|
||||
20250429,125900,90048940,7270,7270,7270,7270,0
|
||||
20250429,125800,90048940,7270,7270,7270,7270,0
|
||||
20250429,125700,90048940,7270,7270,7270,7270,1
|
||||
20250429,125600,90041670,7250,7250,7250,7240,37
|
||||
20250429,125500,89773520,7250,7250,7250,7250,81
|
||||
20250429,125400,89186270,7250,7250,7250,7250,0
|
||||
20250429,125300,89186270,7250,7250,7250,7250,1
|
||||
20250429,125200,89179020,7250,7250,7250,7250,3
|
||||
20250429,125100,89157270,7250,7270,7270,7250,511
|
||||
20250429,125000,85452300,7270,7270,7270,7270,0
|
||||
20250429,124900,85452300,7270,7270,7270,7270,1
|
||||
20250429,124800,85445030,7270,7270,7270,7270,1
|
||||
20250429,124700,85437760,7270,7270,7270,7270,1
|
||||
20250429,124600,85430490,7260,7280,7280,7260,318
|
||||
20250429,124500,83120500,7280,7280,7280,7280,0
|
||||
20250429,124400,83120500,7280,7280,7280,7280,0
|
||||
20250429,124300,83120500,7280,7280,7280,7280,0
|
||||
20250429,124200,83120500,7280,7280,7280,7280,0
|
||||
20250429,124100,83120500,7280,7280,7280,7280,0
|
||||
20250429,124000,83120500,7280,7280,7280,7280,81
|
||||
20250429,123900,82530820,7280,7280,7280,7280,0
|
||||
20250429,123800,82530820,7280,7280,7280,7280,0
|
||||
20250429,123700,82530820,7280,7280,7280,7280,0
|
||||
20250429,123600,82530820,7280,7280,7280,7280,0
|
||||
20250429,123500,82530820,7280,7280,7280,7280,0
|
||||
20250429,123400,82530820,7280,7280,7280,7280,0
|
||||
20250429,123300,82530820,7280,7280,7280,7280,0
|
||||
20250429,123200,82530820,7280,7280,7280,7280,0
|
||||
20250429,123100,82530820,7280,7280,7280,7280,0
|
||||
20250429,123000,82530820,7280,7280,7280,7280,0
|
||||
20250429,122900,82530820,7280,7290,7290,7270,631
|
||||
20250429,122800,77937250,7310,7310,7310,7310,235
|
||||
20250429,122700,76219400,7320,7320,7320,7320,0
|
||||
20250429,122600,76219400,7320,7320,7320,7320,0
|
||||
20250429,122500,76219400,7320,7320,7320,7320,0
|
||||
20250429,122400,76219400,7320,7320,7320,7320,0
|
||||
20250429,122300,76219400,7320,7320,7320,7320,0
|
||||
20250429,122200,76219400,7320,7320,7320,7320,5
|
||||
20250429,122100,76182800,7330,7330,7330,7330,0
|
||||
20250429,122000,76182800,7330,7330,7330,7330,0
|
||||
20250429,121900,76182800,7330,7330,7330,7330,0
|
||||
20250429,121800,76182800,7330,7330,7330,7330,0
|
||||
20250429,121700,76182800,7330,7330,7330,7330,0
|
||||
20250429,121600,76182800,7330,7330,7330,7330,0
|
||||
20250429,121500,76182800,7330,7330,7330,7330,0
|
||||
20250429,121400,76182800,7330,7330,7330,7330,0
|
||||
20250429,121300,76182800,7330,7330,7330,7330,0
|
||||
20250429,121200,76182800,7330,7330,7330,7330,0
|
||||
20250429,121100,76182800,7330,7330,7330,7330,0
|
||||
20250429,121000,76182800,7330,7330,7330,7330,0
|
||||
20250429,120900,76182800,7330,7330,7330,7330,0
|
||||
20250429,120800,76182800,7330,7330,7330,7330,0
|
||||
20250429,120700,76182800,7330,7330,7330,7330,0
|
||||
20250429,120600,76182800,7330,7330,7330,7330,0
|
||||
20250429,120500,76182800,7330,7330,7330,7330,0
|
||||
20250429,120400,76182800,7330,7330,7330,7330,0
|
||||
20250429,120300,76182800,7330,7330,7330,7330,6
|
||||
20250429,120200,76138820,7340,7340,7340,7340,0
|
||||
20250429,120100,76138820,7340,7340,7340,7340,0
|
||||
20250429,120000,76138820,7340,7340,7340,7340,0
|
||||
20250429,115900,76138820,7340,7340,7340,7340,0
|
||||
20250429,115800,76138820,7340,7340,7340,7340,0
|
||||
20250429,115700,76138820,7340,7340,7340,7340,0
|
||||
20250429,115600,76138820,7340,7340,7340,7340,0
|
||||
20250429,115500,76138820,7340,7340,7340,7340,42
|
||||
20250429,115400,75830540,7310,7310,7310,7310,6
|
||||
20250429,115300,75786680,7330,7330,7330,7330,2
|
||||
20250429,115200,75772020,7320,7320,7320,7320,0
|
||||
20250429,115100,75772020,7320,7320,7320,7320,1500
|
||||
20250429,115000,64792020,7330,7320,7330,7320,43
|
||||
20250429,114900,64477180,7330,7330,7330,7330,0
|
||||
20250429,114800,64477180,7330,7330,7330,7330,0
|
||||
20250429,114700,64477180,7330,7330,7330,7330,0
|
||||
20250429,114600,64477180,7330,7330,7330,7330,60
|
||||
20250429,114500,64037380,7320,7320,7320,7320,0
|
||||
20250429,114400,64037380,7320,7320,7320,7320,6
|
||||
20250429,114300,63993460,7300,7300,7300,7300,0
|
||||
20250429,114200,63993460,7300,7300,7300,7300,1
|
||||
20250429,114100,63986160,7300,7300,7300,7300,0
|
||||
20250429,114000,63986160,7300,7300,7300,7300,1
|
||||
20250429,113900,63978860,7300,7300,7300,7300,0
|
||||
20250429,113800,63978860,7300,7300,7300,7300,0
|
||||
20250429,113700,63978860,7300,7300,7300,7300,1
|
||||
20250429,113600,63971560,7300,7300,7300,7300,0
|
||||
20250429,113500,63971560,7300,7300,7300,7300,1
|
||||
20250429,113400,63964260,7300,7300,7300,7300,0
|
||||
20250429,113300,63964260,7300,7300,7300,7300,0
|
||||
20250429,113200,63964260,7300,7300,7300,7300,47
|
||||
20250429,113100,63621160,7300,7300,7300,7300,1
|
||||
20250429,113000,63613860,7300,7300,7300,7300,0
|
||||
20250429,112900,63613860,7300,7300,7300,7300,2
|
||||
20250429,112800,63599260,7300,7300,7300,7300,2
|
||||
20250429,112700,63584660,7300,7300,7300,7300,0
|
||||
20250429,112600,63584660,7300,7300,7300,7300,1
|
||||
20250429,112500,63577360,7300,7300,7300,7300,2
|
||||
20250429,112400,63562760,7300,7300,7300,7300,6
|
||||
20250429,112300,63518960,7300,7300,7300,7300,1
|
||||
20250429,112200,63511660,7300,7300,7300,7300,2
|
||||
20250429,112100,63497060,7300,7300,7300,7300,1
|
||||
20250429,112000,63489760,7300,7300,7300,7300,2
|
||||
20250429,111900,63475160,7300,7300,7300,7300,1
|
||||
20250429,111800,63467860,7300,7300,7300,7300,0
|
||||
20250429,111700,63467860,7300,7300,7300,7300,1
|
||||
20250429,111600,63460560,7280,7310,7310,7280,1000
|
||||
20250429,111500,56168630,7310,7310,7310,7310,0
|
||||
20250429,111400,56168630,7310,7350,7350,7310,600
|
||||
20250429,111300,51770360,7350,7330,7350,7330,3
|
||||
20250429,111200,51748330,7310,7310,7310,7310,0
|
||||
20250429,111100,51748330,7310,7310,7310,7310,0
|
||||
20250429,111000,51748330,7310,7310,7310,7310,0
|
||||
20250429,110900,51748330,7310,7310,7310,7310,0
|
||||
20250429,110800,51748330,7310,7310,7310,7310,0
|
||||
20250429,110700,51748330,7310,7310,7310,7310,0
|
||||
20250429,110600,51748330,7310,7310,7310,7310,0
|
||||
20250429,110500,51748330,7310,7310,7310,7310,160
|
||||
20250429,110400,50578730,7320,7320,7320,7320,26
|
||||
20250429,110300,50388410,7320,7320,7320,7320,1
|
||||
20250429,110200,50381090,7320,7320,7320,7320,0
|
||||
20250429,110100,50381090,7320,7320,7320,7320,2
|
||||
20250429,110000,50366450,7310,7310,7310,7310,2
|
||||
20250429,105900,50351830,7310,7310,7310,7310,2
|
||||
20250429,105800,50337210,7310,7320,7320,7310,5
|
||||
20250429,105700,50300630,7320,7320,7320,7320,0
|
||||
20250429,105600,50300630,7320,7360,7390,7310,193
|
||||
20250429,105500,48886700,7330,7330,7330,7330,1
|
||||
20250429,105400,48879370,7350,7350,7350,7350,206
|
||||
20250429,105300,47365270,7320,7320,7320,7320,0
|
||||
20250429,105200,47365270,7320,7330,7330,7320,62
|
||||
20250429,105100,46911140,7350,7350,7350,7350,0
|
||||
20250429,105000,46911140,7350,7350,7350,7350,0
|
||||
20250429,104900,46911140,7350,7350,7350,7350,53
|
||||
20250429,104800,46521590,7320,7320,7320,7320,500
|
||||
20250429,104700,42861590,7340,7310,7340,7310,590
|
||||
20250429,104600,38543730,7310,7310,7310,7310,0
|
||||
20250429,104500,38543730,7310,7310,7310,7310,0
|
||||
20250429,104400,38543730,7310,7310,7310,7310,0
|
||||
20250429,104300,38543730,7310,7310,7310,7310,125
|
||||
20250429,104200,37629980,7310,7310,7310,7310,0
|
||||
20250429,104100,37629980,7310,7310,7310,7310,0
|
||||
20250429,104000,37629980,7310,7310,7310,7310,127
|
||||
20250429,103900,36701610,7310,7310,7310,7310,0
|
||||
20250429,103800,36701610,7310,7310,7310,7310,2
|
||||
20250429,103700,36686990,7330,7330,7330,7330,0
|
||||
20250429,103600,36686990,7330,7330,7330,7330,0
|
||||
20250429,103500,36686990,7330,7330,7330,7330,0
|
||||
20250429,103400,36686990,7330,7330,7330,7330,0
|
||||
20250429,103300,36686990,7330,7330,7330,7330,0
|
||||
20250429,103200,36686990,7330,7330,7330,7330,0
|
||||
20250429,103100,36686990,7330,7330,7330,7330,0
|
||||
20250429,103000,36686990,7330,7330,7330,7330,232
|
||||
20250429,102900,34986430,7330,7330,7330,7330,0
|
||||
20250429,102800,34986430,7330,7330,7330,7330,0
|
||||
20250429,102700,34986430,7330,7320,7330,7320,402
|
||||
20250429,102600,32039780,7310,7310,7310,7310,0
|
||||
20250429,102500,32039780,7310,7310,7310,7310,0
|
||||
20250429,102400,32039780,7310,7310,7310,7310,36
|
||||
20250429,102300,31776620,7300,7300,7300,7300,0
|
||||
20250429,102200,31776620,7300,7300,7300,7300,0
|
||||
20250429,102100,31776620,7300,7300,7300,7300,0
|
||||
20250429,102000,31776620,7300,7300,7300,7300,0
|
||||
20250429,101900,31776620,7300,7300,7300,7300,0
|
||||
20250429,101800,31776620,7300,7300,7300,7300,0
|
||||
20250429,101700,31776620,7300,7300,7300,7300,150
|
||||
20250429,101600,30681620,7300,7300,7300,7300,154
|
||||
20250429,101500,29557420,7300,7300,7300,7300,0
|
||||
20250429,101400,29557420,7300,7300,7300,7300,0
|
||||
20250429,101300,29557420,7300,7300,7300,7300,0
|
||||
20250429,101200,29557420,7300,7300,7300,7300,0
|
||||
20250429,101100,29557420,7300,7300,7300,7300,5
|
||||
20250429,101000,29520920,7300,7290,7300,7290,139
|
||||
20250429,100900,28507350,7260,7260,7260,7260,0
|
||||
20250429,100800,28507350,7260,7260,7260,7260,0
|
||||
20250429,100700,28507350,7260,7260,7260,7260,15
|
||||
20250429,100600,28398450,7240,7270,7270,7240,127
|
||||
20250429,100500,27477890,7290,7290,7290,7290,11
|
||||
20250429,100400,27397700,7290,7290,7290,7290,0
|
||||
20250429,100300,27397700,7290,7290,7290,7290,0
|
||||
20250429,100200,27397700,7290,7290,7290,7290,3
|
||||
20250429,100100,27375830,7270,7270,7270,7270,0
|
||||
20250429,100000,27375830,7270,7270,7270,7270,0
|
||||
20250429,095900,27375830,7270,7270,7270,7270,1
|
||||
20250429,095800,27368560,7260,7270,7270,7260,42
|
||||
20250429,095700,27063600,7290,7280,7290,7280,51
|
||||
20250429,095600,26691820,7270,7270,7270,7270,0
|
||||
20250429,095500,26691820,7270,7270,7270,7270,0
|
||||
20250429,095400,26691820,7270,7270,7270,7270,100
|
||||
20250429,095300,25964820,7270,7270,7270,7270,0
|
||||
20250429,095200,25964820,7270,7270,7270,7270,84
|
||||
20250429,095100,25354140,7260,7260,7260,7260,1
|
||||
20250429,095000,25346880,7260,7250,7260,7230,55
|
||||
20250429,094900,24948420,7270,7260,7270,7260,2
|
||||
20250429,094800,24933890,7270,7260,7270,7260,2
|
||||
20250429,094700,24919360,7270,7260,7270,7260,2
|
||||
20250429,094600,24904830,7270,7260,7270,7260,2
|
||||
20250429,094500,24890300,7250,7250,7250,7250,1
|
||||
20250429,094400,24883050,7270,7250,7270,7240,16
|
||||
20250429,094300,24767120,7270,7270,7270,7250,52
|
||||
20250429,094200,24389590,7270,7250,7270,7250,10
|
||||
20250429,094100,24317050,7270,7260,7270,7250,875
|
||||
20250429,094000,17972120,7270,7270,7280,7270,53
|
||||
20250429,093900,17586400,7260,7260,7260,7260,1
|
||||
20250429,093800,17579140,7260,7270,7270,7260,176
|
||||
20250429,093700,16300380,7290,7280,7290,7280,4
|
||||
20250429,093600,16271250,7290,7290,7290,7290,1
|
||||
20250429,093500,16263960,7290,7280,7290,7280,102
|
||||
20250429,093400,15521390,7280,7280,7280,7280,36
|
||||
20250429,093300,15259310,7290,7290,7290,7290,1
|
||||
20250429,093200,15252020,7290,7290,7300,7280,15
|
||||
20250429,093100,15142700,7280,7270,7280,7270,11
|
||||
20250429,093000,15062630,7260,7270,7280,7260,50
|
||||
20250429,092900,14699440,7270,7270,7270,7270,4
|
||||
20250429,092800,14670360,7270,7270,7270,7270,1
|
||||
20250429,092700,14663090,7280,7290,7290,7280,303
|
||||
20250429,092600,12457240,7290,7320,7320,7290,1062
|
||||
20250429,092500,4709950,7320,7320,7320,7320,0
|
||||
20250429,092400,4709950,7320,7320,7320,7320,182
|
||||
20250429,092300,3377710,7320,7320,7320,7320,0
|
||||
20250429,092200,3377710,7320,7320,7320,7320,0
|
||||
20250429,092100,3377710,7320,7320,7320,7320,0
|
||||
20250429,092000,3377710,7320,7320,7320,7320,1
|
||||
20250429,091900,3370390,7320,7320,7320,7320,0
|
||||
20250429,091800,3370390,7320,7320,7320,7320,0
|
||||
20250429,091700,3370390,7320,7320,7320,7320,0
|
||||
20250429,091600,3370390,7320,7320,7320,7320,5
|
||||
20250429,091500,3333790,7320,7320,7320,7320,44
|
||||
20250429,091400,3011710,7320,7320,7320,7320,1
|
||||
20250429,091300,3004390,7320,7320,7320,7320,1
|
||||
20250429,091200,2997070,7310,7330,7330,7310,29
|
||||
20250429,091100,2784860,7320,7320,7320,7320,1
|
||||
20250429,091000,2777540,7320,7330,7340,7300,104
|
||||
20250429,090900,2015790,7310,7310,7310,7310,6
|
||||
20250429,090800,1971930,7310,7310,7310,7310,0
|
||||
20250429,090700,1971930,7310,7320,7320,7310,77
|
||||
20250429,090600,1408920,7320,7320,7320,7320,0
|
||||
20250429,090500,1408920,7320,7320,7320,7320,0
|
||||
20250429,090400,1408920,7320,7320,7320,7320,0
|
||||
20250429,090300,1408920,7320,7390,7440,7320,54
|
||||
20250429,090200,1009690,7330,7340,7340,7330,57
|
||||
20250429,090100,591790,7400,7400,7400,7400,0
|
||||
20250429,090000,591790,7400,7330,7400,7330,80
|
||||
|
Reference in New Issue
Block a user