Update 2025-04-29 2740 candle_min
This commit is contained in:
662
123410/min/candle-20250429.csv
Normal file
662
123410/min/candle-20250429.csv
Normal file
@@ -0,0 +1,662 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,200000,598696020,4690,4690,4690,4690,2595
|
||||
20250429,195900,598696020,4690,4690,4690,4690,0
|
||||
20250429,195800,598696020,4690,4690,4690,4690,0
|
||||
20250429,195700,598696020,4690,4690,4690,4690,0
|
||||
20250429,195600,598696020,4690,4690,4690,4690,0
|
||||
20250429,195500,598696020,4690,4690,4690,4690,0
|
||||
20250429,195400,598696020,4690,4690,4690,4690,0
|
||||
20250429,195300,598696020,4690,4690,4690,4690,0
|
||||
20250429,195200,598696020,4690,4690,4690,4690,0
|
||||
20250429,195100,598696020,4690,4690,4690,4690,0
|
||||
20250429,195000,598696020,4690,4690,4690,4690,0
|
||||
20250429,194900,598696020,4690,4690,4690,4690,0
|
||||
20250429,194800,598696020,4690,4690,4690,4690,0
|
||||
20250429,194700,598696020,4690,4690,4690,4690,0
|
||||
20250429,194600,598696020,4690,4690,4690,4690,0
|
||||
20250429,194500,598696020,4690,4690,4690,4690,0
|
||||
20250429,194400,598696020,4690,4690,4690,4690,0
|
||||
20250429,194300,598696020,4690,4690,4690,4690,0
|
||||
20250429,194200,598696020,4690,4690,4690,4690,0
|
||||
20250429,194100,598696020,4690,4690,4690,4690,0
|
||||
20250429,194000,598696020,4690,4690,4690,4690,0
|
||||
20250429,193900,598696020,4690,4690,4690,4690,0
|
||||
20250429,193800,598696020,4690,4690,4690,4690,0
|
||||
20250429,193700,598696020,4690,4690,4690,4690,0
|
||||
20250429,193600,598696020,4690,4690,4690,4690,0
|
||||
20250429,193500,598696020,4690,4690,4690,4690,0
|
||||
20250429,193400,598696020,4690,4690,4690,4690,0
|
||||
20250429,193300,598696020,4690,4690,4690,4690,0
|
||||
20250429,193200,598696020,4690,4690,4690,4690,0
|
||||
20250429,193100,598696020,4690,4690,4690,4690,0
|
||||
20250429,193000,598696020,4690,4690,4690,4690,2595
|
||||
20250429,192900,598696020,4690,4690,4690,4690,0
|
||||
20250429,192800,598696020,4690,4690,4690,4690,0
|
||||
20250429,192700,598696020,4690,4690,4690,4690,0
|
||||
20250429,192600,598696020,4690,4690,4690,4690,0
|
||||
20250429,192500,598696020,4690,4690,4690,4690,0
|
||||
20250429,192400,598696020,4690,4690,4690,4690,0
|
||||
20250429,192300,598696020,4690,4690,4690,4690,0
|
||||
20250429,192200,598696020,4690,4690,4690,4690,0
|
||||
20250429,192100,598696020,4690,4690,4690,4690,0
|
||||
20250429,192000,598696020,4690,4690,4690,4690,0
|
||||
20250429,191900,598696020,4690,4690,4690,4690,0
|
||||
20250429,191800,598696020,4690,4690,4690,4690,0
|
||||
20250429,191700,598696020,4690,4690,4690,4690,0
|
||||
20250429,191600,598696020,4690,4690,4690,4690,0
|
||||
20250429,191500,598696020,4690,4690,4690,4690,0
|
||||
20250429,191400,598696020,4690,4690,4690,4690,0
|
||||
20250429,191300,598696020,4690,4690,4690,4690,0
|
||||
20250429,191200,598696020,4690,4690,4690,4690,0
|
||||
20250429,191100,598696020,4690,4690,4690,4690,0
|
||||
20250429,191000,598696020,4690,4690,4690,4690,0
|
||||
20250429,190900,598696020,4690,4690,4690,4690,0
|
||||
20250429,190800,598696020,4690,4690,4690,4690,0
|
||||
20250429,190700,598696020,4690,4690,4690,4690,0
|
||||
20250429,190600,598696020,4690,4690,4690,4690,0
|
||||
20250429,190500,598696020,4690,4690,4690,4690,0
|
||||
20250429,190400,598696020,4690,4690,4690,4690,0
|
||||
20250429,190300,598696020,4690,4690,4690,4690,0
|
||||
20250429,190200,598696020,4690,4690,4690,4690,0
|
||||
20250429,190100,598696020,4690,4690,4690,4690,0
|
||||
20250429,190000,598696020,4690,4690,4690,4690,2595
|
||||
20250429,185900,598696020,4690,4690,4690,4690,0
|
||||
20250429,185800,598696020,4690,4690,4690,4690,0
|
||||
20250429,185700,598696020,4690,4690,4690,4690,0
|
||||
20250429,185600,598696020,4690,4690,4690,4690,0
|
||||
20250429,185500,598696020,4690,4690,4690,4690,0
|
||||
20250429,185400,598696020,4690,4690,4690,4690,0
|
||||
20250429,185300,598696020,4690,4690,4690,4690,0
|
||||
20250429,185200,598696020,4690,4690,4690,4690,0
|
||||
20250429,185100,598696020,4690,4690,4690,4690,0
|
||||
20250429,185000,598696020,4690,4690,4690,4690,0
|
||||
20250429,184900,598696020,4690,4690,4690,4690,0
|
||||
20250429,184800,598696020,4690,4690,4690,4690,0
|
||||
20250429,184700,598696020,4690,4690,4690,4690,0
|
||||
20250429,184600,598696020,4690,4690,4690,4690,0
|
||||
20250429,184500,598696020,4690,4690,4690,4690,0
|
||||
20250429,184400,598696020,4690,4690,4690,4690,0
|
||||
20250429,184300,598696020,4690,4690,4690,4690,0
|
||||
20250429,184200,598696020,4690,4690,4690,4690,0
|
||||
20250429,184100,598696020,4690,4690,4690,4690,0
|
||||
20250429,184000,598696020,4690,4690,4690,4690,0
|
||||
20250429,183900,598696020,4690,4690,4690,4690,0
|
||||
20250429,183800,598696020,4690,4690,4690,4690,0
|
||||
20250429,183700,598696020,4690,4690,4690,4690,0
|
||||
20250429,183600,598696020,4690,4690,4690,4690,0
|
||||
20250429,183500,598696020,4690,4690,4690,4690,0
|
||||
20250429,183400,598696020,4690,4690,4690,4690,0
|
||||
20250429,183300,598696020,4690,4690,4690,4690,0
|
||||
20250429,183200,598696020,4690,4690,4690,4690,0
|
||||
20250429,183100,598696020,4690,4690,4690,4690,0
|
||||
20250429,183000,598696020,4690,4690,4690,4690,2595
|
||||
20250429,182900,598696020,4690,4690,4690,4690,0
|
||||
20250429,182800,598696020,4690,4690,4690,4690,0
|
||||
20250429,182700,598696020,4690,4690,4690,4690,0
|
||||
20250429,182600,598696020,4690,4690,4690,4690,0
|
||||
20250429,182500,598696020,4690,4690,4690,4690,0
|
||||
20250429,182400,598696020,4690,4690,4690,4690,0
|
||||
20250429,182300,598696020,4690,4690,4690,4690,0
|
||||
20250429,182200,598696020,4690,4690,4690,4690,0
|
||||
20250429,182100,598696020,4690,4690,4690,4690,0
|
||||
20250429,182000,598696020,4690,4690,4690,4690,0
|
||||
20250429,181900,598696020,4690,4690,4690,4690,0
|
||||
20250429,181800,598696020,4690,4690,4690,4690,0
|
||||
20250429,181700,598696020,4690,4690,4690,4690,0
|
||||
20250429,181600,598696020,4690,4690,4690,4690,0
|
||||
20250429,181500,598696020,4690,4690,4690,4690,0
|
||||
20250429,181400,598696020,4690,4690,4690,4690,0
|
||||
20250429,181300,598696020,4690,4690,4690,4690,0
|
||||
20250429,181200,598696020,4690,4690,4690,4690,0
|
||||
20250429,181100,598696020,4690,4690,4690,4690,0
|
||||
20250429,181000,598696020,4690,4690,4690,4690,0
|
||||
20250429,180900,598696020,4690,4690,4690,4690,0
|
||||
20250429,180800,598696020,4690,4690,4690,4690,0
|
||||
20250429,180700,598696020,4690,4690,4690,4690,0
|
||||
20250429,180600,598696020,4690,4690,4690,4690,0
|
||||
20250429,180500,598696020,4690,4690,4690,4690,0
|
||||
20250429,180400,598696020,4690,4690,4690,4690,0
|
||||
20250429,180300,598696020,4690,4690,4690,4690,0
|
||||
20250429,180200,598696020,4690,4690,4690,4690,0
|
||||
20250429,180100,598696020,4690,4690,4690,4690,0
|
||||
20250429,180000,598696020,4690,4690,4690,4690,2595
|
||||
20250429,175900,598696020,4690,4690,4690,4690,0
|
||||
20250429,175800,598696020,4690,4690,4690,4690,0
|
||||
20250429,175700,598696020,4690,4690,4690,4690,0
|
||||
20250429,175600,598696020,4690,4690,4690,4690,0
|
||||
20250429,175500,598696020,4690,4690,4690,4690,0
|
||||
20250429,175400,598696020,4690,4690,4690,4690,0
|
||||
20250429,175300,598696020,4690,4690,4690,4690,0
|
||||
20250429,175200,598696020,4690,4690,4690,4690,0
|
||||
20250429,175100,598696020,4690,4690,4690,4690,0
|
||||
20250429,175000,598696020,4690,4690,4690,4690,0
|
||||
20250429,174900,598696020,4690,4690,4690,4690,0
|
||||
20250429,174800,598696020,4690,4690,4690,4690,0
|
||||
20250429,174700,598696020,4690,4690,4690,4690,0
|
||||
20250429,174600,598696020,4690,4690,4690,4690,0
|
||||
20250429,174500,598696020,4690,4690,4690,4690,0
|
||||
20250429,174400,598696020,4690,4690,4690,4690,0
|
||||
20250429,174300,598696020,4690,4690,4690,4690,0
|
||||
20250429,174200,598696020,4690,4690,4690,4690,0
|
||||
20250429,174100,598696020,4690,4690,4690,4690,0
|
||||
20250429,174000,598696020,4690,4690,4690,4690,0
|
||||
20250429,173900,598696020,4690,4690,4690,4690,0
|
||||
20250429,173800,598696020,4690,4690,4690,4690,0
|
||||
20250429,173700,598696020,4690,4690,4690,4690,0
|
||||
20250429,173600,598696020,4690,4690,4690,4690,0
|
||||
20250429,173500,598696020,4690,4690,4690,4690,0
|
||||
20250429,173400,598696020,4690,4690,4690,4690,0
|
||||
20250429,173300,598696020,4690,4690,4690,4690,0
|
||||
20250429,173200,598696020,4690,4690,4690,4690,0
|
||||
20250429,173100,598696020,4690,4690,4690,4690,0
|
||||
20250429,173000,598696020,4690,4690,4690,4690,2595
|
||||
20250429,172900,598696020,4690,4690,4690,4690,0
|
||||
20250429,172800,598696020,4690,4690,4690,4690,0
|
||||
20250429,172700,598696020,4690,4690,4690,4690,0
|
||||
20250429,172600,598696020,4690,4690,4690,4690,0
|
||||
20250429,172500,598696020,4690,4690,4690,4690,0
|
||||
20250429,172400,598696020,4690,4690,4690,4690,0
|
||||
20250429,172300,598696020,4690,4690,4690,4690,0
|
||||
20250429,172200,598696020,4690,4690,4690,4690,0
|
||||
20250429,172100,598696020,4690,4690,4690,4690,0
|
||||
20250429,172000,598696020,4690,4690,4690,4690,0
|
||||
20250429,171900,598696020,4690,4690,4690,4690,0
|
||||
20250429,171800,598696020,4690,4690,4690,4690,0
|
||||
20250429,171700,598696020,4690,4690,4690,4690,0
|
||||
20250429,171600,598696020,4690,4690,4690,4690,0
|
||||
20250429,171500,598696020,4690,4690,4690,4690,0
|
||||
20250429,171400,598696020,4690,4690,4690,4690,0
|
||||
20250429,171300,598696020,4690,4690,4690,4690,0
|
||||
20250429,171200,598696020,4690,4690,4690,4690,0
|
||||
20250429,171100,598696020,4690,4690,4690,4690,0
|
||||
20250429,171000,598696020,4690,4690,4690,4690,0
|
||||
20250429,170900,598696020,4690,4690,4690,4690,0
|
||||
20250429,170800,598696020,4690,4690,4690,4690,0
|
||||
20250429,170700,598696020,4690,4690,4690,4690,0
|
||||
20250429,170600,598696020,4690,4690,4690,4690,0
|
||||
20250429,170500,598696020,4690,4690,4690,4690,0
|
||||
20250429,170400,598696020,4690,4690,4690,4690,0
|
||||
20250429,170300,598696020,4690,4690,4690,4690,0
|
||||
20250429,170200,598696020,4690,4690,4690,4690,0
|
||||
20250429,170100,598696020,4690,4690,4690,4690,0
|
||||
20250429,170000,598696020,4690,4690,4690,4690,2595
|
||||
20250429,165900,598696020,4690,4690,4690,4690,0
|
||||
20250429,165800,598696020,4690,4690,4690,4690,0
|
||||
20250429,165700,598696020,4690,4690,4690,4690,0
|
||||
20250429,165600,598696020,4690,4690,4690,4690,0
|
||||
20250429,165500,598696020,4690,4690,4690,4690,0
|
||||
20250429,165400,598696020,4690,4690,4690,4690,0
|
||||
20250429,165300,598696020,4690,4690,4690,4690,0
|
||||
20250429,165200,598696020,4690,4690,4690,4690,0
|
||||
20250429,165100,598696020,4690,4690,4690,4690,0
|
||||
20250429,165000,598696020,4690,4690,4690,4690,0
|
||||
20250429,164900,598696020,4690,4690,4690,4690,0
|
||||
20250429,164800,598696020,4690,4690,4690,4690,0
|
||||
20250429,164700,598696020,4690,4690,4690,4690,0
|
||||
20250429,164600,598696020,4690,4690,4690,4690,0
|
||||
20250429,164500,598696020,4690,4690,4690,4690,0
|
||||
20250429,164400,598696020,4690,4690,4690,4690,0
|
||||
20250429,164300,598696020,4690,4690,4690,4690,0
|
||||
20250429,164200,598696020,4690,4690,4690,4690,0
|
||||
20250429,164100,598696020,4690,4690,4690,4690,0
|
||||
20250429,164000,598696020,4690,4690,4690,4690,0
|
||||
20250429,163900,598696020,4690,4690,4690,4690,0
|
||||
20250429,163800,598696020,4690,4690,4690,4690,0
|
||||
20250429,163700,598696020,4690,4690,4690,4690,0
|
||||
20250429,163600,598696020,4690,4690,4690,4690,0
|
||||
20250429,163500,598696020,4690,4690,4690,4690,0
|
||||
20250429,163400,598696020,4690,4690,4690,4690,0
|
||||
20250429,163300,598696020,4690,4690,4690,4690,0
|
||||
20250429,163200,598696020,4690,4690,4690,4690,0
|
||||
20250429,163100,598696020,4690,4690,4690,4690,0
|
||||
20250429,163000,598696020,4690,4690,4690,4690,2595
|
||||
20250429,162900,598696020,4690,4690,4690,4690,0
|
||||
20250429,162800,598696020,4690,4690,4690,4690,0
|
||||
20250429,162700,598696020,4690,4690,4690,4690,0
|
||||
20250429,162600,598696020,4690,4690,4690,4690,0
|
||||
20250429,162500,598696020,4690,4690,4690,4690,0
|
||||
20250429,162400,598696020,4690,4690,4690,4690,0
|
||||
20250429,162300,598696020,4690,4690,4690,4690,0
|
||||
20250429,162200,598696020,4690,4690,4690,4690,0
|
||||
20250429,162100,598696020,4690,4690,4690,4690,0
|
||||
20250429,162000,598696020,4690,4690,4690,4690,0
|
||||
20250429,161900,598696020,4690,4690,4690,4690,0
|
||||
20250429,161800,598696020,4690,4690,4690,4690,0
|
||||
20250429,161700,598696020,4690,4690,4690,4690,0
|
||||
20250429,161600,598696020,4690,4690,4690,4690,0
|
||||
20250429,161500,598696020,4690,4690,4690,4690,0
|
||||
20250429,161400,598696020,4690,4690,4690,4690,0
|
||||
20250429,161300,598696020,4690,4690,4690,4690,0
|
||||
20250429,161200,598696020,4690,4690,4690,4690,0
|
||||
20250429,161100,598696020,4690,4690,4690,4690,0
|
||||
20250429,161000,598696020,4690,4690,4690,4690,0
|
||||
20250429,160900,598696020,4690,4690,4690,4690,0
|
||||
20250429,160800,598696020,4690,4690,4690,4690,0
|
||||
20250429,160700,598696020,4690,4690,4690,4690,0
|
||||
20250429,160600,598696020,4690,4690,4690,4690,0
|
||||
20250429,160500,598696020,4690,4690,4690,4690,0
|
||||
20250429,160400,598696020,4690,4690,4690,4690,0
|
||||
20250429,160300,598696020,4690,4690,4690,4690,0
|
||||
20250429,160200,598696020,4690,4690,4690,4690,0
|
||||
20250429,160100,598696020,4690,4690,4690,4690,0
|
||||
20250429,160000,598696020,4690,4690,4690,4690,2595
|
||||
20250429,155900,598696020,4690,4690,4690,4690,0
|
||||
20250429,155800,598696020,4690,4690,4690,4690,0
|
||||
20250429,155700,598696020,4690,4690,4690,4690,0
|
||||
20250429,155600,598696020,4690,4690,4690,4690,0
|
||||
20250429,155500,598696020,4690,4690,4690,4690,0
|
||||
20250429,155400,598696020,4690,4690,4690,4690,0
|
||||
20250429,155300,598696020,4690,4690,4690,4690,0
|
||||
20250429,155200,598696020,4690,4690,4690,4690,0
|
||||
20250429,155100,598696020,4690,4690,4690,4690,0
|
||||
20250429,155000,598696020,4690,4690,4690,4690,0
|
||||
20250429,154900,598696020,4690,4690,4690,4690,0
|
||||
20250429,154800,598696020,4690,4690,4690,4690,0
|
||||
20250429,154700,598696020,4690,4690,4690,4690,0
|
||||
20250429,154600,598696020,4690,4690,4690,4690,0
|
||||
20250429,154500,598696020,4690,4690,4690,4690,0
|
||||
20250429,154400,598696020,4690,4690,4690,4690,0
|
||||
20250429,154300,598696020,4690,4690,4690,4690,0
|
||||
20250429,154200,598696020,4690,4690,4690,4690,0
|
||||
20250429,154100,598696020,4690,4690,4690,4690,0
|
||||
20250429,154000,598696020,4690,4690,4690,4690,0
|
||||
20250429,153900,598696020,4690,4690,4690,4690,0
|
||||
20250429,153800,598696020,4690,4690,4690,4690,0
|
||||
20250429,153700,598696020,4690,4690,4690,4690,0
|
||||
20250429,153600,598696020,4690,4690,4690,4690,0
|
||||
20250429,153500,598696020,4690,4690,4690,4690,0
|
||||
20250429,153400,598696020,4690,4690,4690,4690,0
|
||||
20250429,153300,598696020,4690,4690,4690,4690,0
|
||||
20250429,153200,598696020,4690,4690,4690,4690,0
|
||||
20250429,153100,598696020,4690,4690,4690,4690,0
|
||||
20250429,153000,598696020,4690,4690,4690,4690,5190
|
||||
20250429,152900,586525470,4690,4690,4690,4690,0
|
||||
20250429,152800,586525470,4690,4690,4690,4690,0
|
||||
20250429,152700,586525470,4690,4690,4690,4690,0
|
||||
20250429,152600,586525470,4690,4690,4690,4690,0
|
||||
20250429,152500,586525470,4690,4690,4690,4690,0
|
||||
20250429,152400,586525470,4690,4690,4690,4690,0
|
||||
20250429,152300,586525470,4690,4690,4690,4690,0
|
||||
20250429,152200,586525470,4690,4690,4690,4690,0
|
||||
20250429,152100,586525470,4690,4690,4690,4690,0
|
||||
20250429,152000,586525470,4690,4690,4690,4690,0
|
||||
20250429,151900,586525470,4690,4690,4690,4660,34
|
||||
20250429,151800,586366405,4690,4660,4690,4655,106
|
||||
20250429,151700,585872150,4685,4660,4685,4660,43
|
||||
20250429,151600,585671645,4680,4675,4680,4660,260
|
||||
20250429,151500,584456595,4690,4690,4690,4690,66
|
||||
20250429,151400,584147055,4695,4690,4695,4675,617
|
||||
20250429,151300,581252495,4695,4680,4695,4680,112
|
||||
20250429,151200,580727265,4690,4695,4695,4680,732
|
||||
20250429,151100,577299845,4695,4690,4695,4690,528
|
||||
20250429,151000,574823445,4690,4690,4690,4690,109
|
||||
20250429,150900,574312235,4700,4700,4700,4700,0
|
||||
20250429,150800,574312235,4700,4695,4700,4695,505
|
||||
20250429,150700,571939995,4700,4700,4700,4700,0
|
||||
20250429,150600,571939995,4700,4680,4700,4675,135
|
||||
20250429,150500,571308195,4700,4695,4700,4695,510
|
||||
20250429,150400,568913725,4695,4695,4695,4695,0
|
||||
20250429,150300,568913725,4695,4695,4695,4695,0
|
||||
20250429,150200,568913725,4695,4695,4695,4695,506
|
||||
20250429,150100,566538055,4695,4695,4695,4695,0
|
||||
20250429,150000,566538055,4695,4695,4695,4695,0
|
||||
20250429,145900,566538055,4695,4700,4700,4685,610
|
||||
20250429,145800,563672425,4700,4700,4700,4700,0
|
||||
20250429,145700,563672425,4700,4700,4700,4700,0
|
||||
20250429,145600,563672425,4700,4700,4705,4700,621
|
||||
20250429,145500,560753700,4700,4700,4700,4700,3
|
||||
20250429,145400,560739600,4690,4690,4690,4690,400
|
||||
20250429,145300,558863600,4700,4700,4700,4700,561
|
||||
20250429,145200,556226900,4700,4700,4700,4700,51
|
||||
20250429,145100,555987200,4705,4705,4705,4705,20
|
||||
20250429,145000,555893100,4710,4710,4710,4710,507
|
||||
20250429,144900,553505130,4710,4710,4710,4710,1
|
||||
20250429,144800,553500420,4705,4695,4705,4695,1679
|
||||
20250429,144700,545603945,4700,4695,4700,4695,599
|
||||
20250429,144600,542791175,4695,4695,4695,4695,0
|
||||
20250429,144500,542791175,4695,4690,4695,4690,48
|
||||
20250429,144400,542566015,4705,4705,4705,4705,507
|
||||
20250429,144300,540180580,4705,4705,4705,4705,0
|
||||
20250429,144200,540180580,4705,4705,4705,4705,34
|
||||
20250429,144100,540020610,4705,4705,4705,4705,507
|
||||
20250429,144000,537635175,4705,4705,4705,4705,0
|
||||
20250429,143900,537635175,4705,4705,4705,4705,5
|
||||
20250429,143800,537611650,4700,4700,4700,4700,507
|
||||
20250429,143700,535228750,4700,4700,4700,4700,0
|
||||
20250429,143600,535228750,4700,4700,4700,4700,54
|
||||
20250429,143500,534974950,4695,4690,4695,4690,1298
|
||||
20250429,143400,528883775,4690,4665,4690,4665,243
|
||||
20250429,143300,527750025,4690,4690,4690,4690,0
|
||||
20250429,143200,527750025,4690,4675,4690,4675,580
|
||||
20250429,143100,525036090,4680,4680,4680,4680,0
|
||||
20250429,143000,525036090,4680,4680,4680,4680,0
|
||||
20250429,142900,525036090,4680,4680,4680,4655,2125
|
||||
20250429,142800,515129240,4680,4680,4680,4680,2
|
||||
20250429,142700,515119880,4675,4675,4675,4675,1500
|
||||
20250429,142600,508107380,4675,4670,4675,4670,1009
|
||||
20250429,142500,503395345,4670,4670,4670,4670,5
|
||||
20250429,142400,503371995,4670,4670,4670,4670,0
|
||||
20250429,142300,503371995,4670,4670,4670,4670,572
|
||||
20250429,142200,500700755,4670,4670,4670,4670,0
|
||||
20250429,142100,500700755,4670,4670,4670,4670,0
|
||||
20250429,142000,500700755,4670,4670,4670,4670,508
|
||||
20250429,141900,498328395,4670,4660,4670,4660,101
|
||||
20250429,141800,497857725,4670,4670,4670,4670,0
|
||||
20250429,141700,497857725,4670,4670,4670,4670,568
|
||||
20250429,141600,495205165,4670,4670,4670,4670,70
|
||||
20250429,141500,494878265,4670,4670,4670,4670,0
|
||||
20250429,141400,494878265,4670,4660,4670,4660,382
|
||||
20250429,141300,493094335,4660,4660,4660,4660,0
|
||||
20250429,141200,493094335,4660,4675,4675,4660,463
|
||||
20250429,141100,490936740,4675,4675,4675,4675,508
|
||||
20250429,141000,488561840,4675,4675,4675,4675,0
|
||||
20250429,140900,488561840,4675,4675,4675,4675,5
|
||||
20250429,140800,488538465,4680,4675,4680,4675,511
|
||||
20250429,140700,486149020,4680,4680,4680,4680,0
|
||||
20250429,140600,486149020,4680,4680,4680,4680,0
|
||||
20250429,140500,486149020,4680,4675,4680,4675,570
|
||||
20250429,140400,483484265,4675,4675,4675,4675,661
|
||||
20250429,140300,480394090,4670,4660,4670,4660,258
|
||||
20250429,140200,479189350,4660,4675,4675,4660,720
|
||||
20250429,140100,475826515,4675,4675,4675,4675,0
|
||||
20250429,140000,475826515,4675,4675,4675,4675,1
|
||||
20250429,135900,475821840,4675,4675,4675,4675,509
|
||||
20250429,135800,473442265,4675,4675,4675,4675,0
|
||||
20250429,135700,473442265,4675,4675,4675,4675,59
|
||||
20250429,135600,473166440,4675,4670,4675,4670,510
|
||||
20250429,135500,470782725,4675,4675,4675,4675,0
|
||||
20250429,135400,470782725,4675,4675,4675,4675,5
|
||||
20250429,135300,470759350,4675,4675,4675,4675,519
|
||||
20250429,135200,468333025,4675,4675,4675,4675,0
|
||||
20250429,135100,468333025,4675,4665,4675,4665,238
|
||||
20250429,135000,467222725,4675,4675,4675,4675,512
|
||||
20250429,134900,464829125,4675,4675,4675,4675,0
|
||||
20250429,134800,464829125,4675,4675,4675,4675,0
|
||||
20250429,134700,464829125,4675,4675,4675,4675,548
|
||||
20250429,134600,462267225,4675,4675,4675,4675,0
|
||||
20250429,134500,462267225,4675,4675,4675,4675,0
|
||||
20250429,134400,462267225,4675,4670,4675,4670,519
|
||||
20250429,134300,459843460,4670,4670,4670,4670,0
|
||||
20250429,134200,459843460,4670,4670,4670,4670,0
|
||||
20250429,134100,459843460,4670,4670,4670,4670,519
|
||||
20250429,134000,457419730,4665,4665,4665,4665,155
|
||||
20250429,133900,456696655,4670,4670,4675,4670,37
|
||||
20250429,133800,456523840,4675,4675,4675,4675,518
|
||||
20250429,133700,454102190,4675,4670,4675,4670,785
|
||||
20250429,133600,450436225,4675,4675,4675,4675,0
|
||||
20250429,133500,450436225,4675,4675,4675,4675,515
|
||||
20250429,133400,448028600,4675,4675,4675,4670,30
|
||||
20250429,133300,447888450,4675,4675,4675,4675,2
|
||||
20250429,133200,447879100,4675,4675,4675,4670,532
|
||||
20250429,133100,445392025,4675,4675,4675,4675,0
|
||||
20250429,133000,445392025,4675,4675,4675,4675,46
|
||||
20250429,132900,445176975,4670,4675,4675,4670,176
|
||||
20250429,132800,444354780,4670,4670,4670,4670,67
|
||||
20250429,132700,444041890,4675,4670,4675,4670,8
|
||||
20250429,132600,444004515,4675,4675,4675,4675,518
|
||||
20250429,132500,441582865,4675,4670,4675,4670,13
|
||||
20250429,132400,441522140,4675,4675,4675,4675,0
|
||||
20250429,132300,441522140,4675,4675,4675,4670,568
|
||||
20250429,132200,438866980,4675,4670,4675,4670,371
|
||||
20250429,132100,437134385,4670,4670,4670,4670,4
|
||||
20250429,132000,437115705,4675,4675,4675,4670,562
|
||||
20250429,131900,434488555,4675,4675,4675,4675,5
|
||||
20250429,131800,434465180,4670,4670,4670,4670,0
|
||||
20250429,131700,434465180,4670,4670,4670,4670,526
|
||||
20250429,131600,432008760,4670,4670,4670,4670,0
|
||||
20250429,131500,432008760,4670,4670,4670,4670,0
|
||||
20250429,131400,432008760,4670,4670,4670,4670,524
|
||||
20250429,131300,429561680,4670,4670,4670,4670,5
|
||||
20250429,131200,429538330,4670,4670,4670,4670,20
|
||||
20250429,131100,429444930,4665,4665,4665,4665,185
|
||||
20250429,131000,428581905,4665,4665,4665,4665,200
|
||||
20250429,130900,427648905,4665,4665,4665,4665,0
|
||||
20250429,130800,427648905,4665,4660,4665,4660,588
|
||||
20250429,130700,424908820,4660,4660,4660,4660,1605
|
||||
20250429,130600,417429520,4660,4660,4660,4660,3
|
||||
20250429,130500,417415540,4660,4660,4660,4660,707
|
||||
20250429,130400,414120920,4660,4660,4660,4660,504
|
||||
20250429,130300,411772280,4660,4660,4660,4660,100
|
||||
20250429,130200,411306280,4660,4660,4660,4660,0
|
||||
20250429,130100,411306280,4660,4660,4660,4660,0
|
||||
20250429,130000,411306280,4660,4660,4660,4660,499
|
||||
20250429,125900,408980940,4660,4660,4660,4660,1
|
||||
20250429,125800,408976280,4655,4655,4655,4655,305
|
||||
20250429,125700,407556505,4660,4660,4660,4660,0
|
||||
20250429,125600,407556505,4660,4660,4660,4655,719
|
||||
20250429,125500,404206955,4660,4660,4660,4660,0
|
||||
20250429,125400,404206955,4660,4660,4660,4660,0
|
||||
20250429,125300,404206955,4660,4660,4660,4660,521
|
||||
20250429,125200,401779095,4660,4660,4660,4660,0
|
||||
20250429,125100,401779095,4660,4660,4660,4660,0
|
||||
20250429,125000,401779095,4660,4660,4660,4660,521
|
||||
20250429,124900,399351235,4660,4650,4660,4650,205
|
||||
20250429,124800,398397975,4660,4660,4660,4660,568
|
||||
20250429,124700,395751095,4660,4660,4660,4660,6
|
||||
20250429,124600,395723135,4660,4660,4660,4660,0
|
||||
20250429,124500,395723135,4660,4660,4660,4660,0
|
||||
20250429,124400,395723135,4660,4660,4660,4660,522
|
||||
20250429,124300,393290615,4660,4655,4660,4655,125
|
||||
20250429,124200,392708735,4660,4660,4660,4660,684
|
||||
20250429,124100,389521295,4665,4665,4665,4665,523
|
||||
20250429,124000,387081500,4665,4660,4665,4650,487
|
||||
20250429,123900,384816520,4670,4670,4670,4670,0
|
||||
20250429,123800,384816520,4670,4670,4670,4670,523
|
||||
20250429,123700,382374110,4670,4665,4670,4665,175
|
||||
20250429,123600,381557730,4670,4660,4670,4655,183
|
||||
20250429,123500,380705420,4670,4670,4670,4670,578
|
||||
20250429,123400,378006160,4670,4655,4670,4655,669
|
||||
20250429,123300,374887055,4660,4660,4660,4660,0
|
||||
20250429,123200,374887055,4660,4650,4660,4650,263
|
||||
20250429,123100,373662865,4650,4655,4655,4650,1078
|
||||
20250429,123000,368649715,4665,4665,4665,4665,2
|
||||
20250429,122900,368640385,4665,4665,4665,4665,524
|
||||
20250429,122800,366195925,4665,4665,4665,4665,0
|
||||
20250429,122700,366195925,4665,4665,4665,4665,0
|
||||
20250429,122600,366195925,4665,4665,4665,4665,60
|
||||
20250429,122500,365916025,4650,4670,4670,4650,308
|
||||
20250429,122400,364482360,4670,4670,4670,4670,0
|
||||
20250429,122300,364482360,4670,4670,4670,4670,525
|
||||
20250429,122200,362030610,4670,4670,4670,4670,0
|
||||
20250429,122100,362030610,4670,4670,4670,4670,525
|
||||
20250429,122000,359578860,4675,4675,4675,4675,0
|
||||
20250429,121900,359578860,4675,4670,4675,4670,399
|
||||
20250429,121800,357715205,4670,4655,4670,4655,1155
|
||||
20250429,121700,352333015,4655,4650,4655,4650,1311
|
||||
20250429,121600,346236845,4660,4660,4660,4660,2
|
||||
20250429,121500,346227525,4655,4655,4655,4650,2945
|
||||
20250429,121400,332528630,4660,4675,4675,4660,15878
|
||||
20250429,121300,258528370,4680,4677,4680,4675,583
|
||||
20250429,121200,255800385,4680,4680,4680,4680,62
|
||||
20250429,121100,255510225,4680,4680,4680,4680,1
|
||||
20250429,121000,255505545,4675,4675,4675,4675,61
|
||||
20250429,120900,255220370,4680,4680,4680,4680,0
|
||||
20250429,120800,255220370,4680,4680,4680,4680,0
|
||||
20250429,120700,255220370,4680,4680,4680,4680,0
|
||||
20250429,120600,255220370,4680,4680,4680,4680,0
|
||||
20250429,120500,255220370,4680,4680,4680,4675,28
|
||||
20250429,120400,255089455,4675,4675,4675,4675,0
|
||||
20250429,120300,255089455,4675,4660,4675,4660,222
|
||||
20250429,120200,254051635,4655,4655,4675,4650,548
|
||||
20250429,120100,251501055,4655,4680,4680,4655,11643
|
||||
20250429,120000,197234150,4675,4675,4675,4675,43
|
||||
20250429,115900,197033125,4680,4680,4680,4680,501
|
||||
20250429,115800,194688445,4690,4690,4690,4690,0
|
||||
20250429,115700,194688445,4690,4680,4690,4680,35
|
||||
20250429,115600,194524615,4680,4690,4690,4670,1458
|
||||
20250429,115500,187707395,4675,4680,4680,4675,3998
|
||||
20250429,115400,168999360,4680,4685,4685,4680,112
|
||||
20250429,115300,168474700,4695,4695,4695,4695,0
|
||||
20250429,115200,168474700,4695,4695,4695,4695,0
|
||||
20250429,115100,168474700,4695,4695,4695,4695,0
|
||||
20250429,115000,168474700,4695,4695,4695,4695,0
|
||||
20250429,114900,168474700,4695,4695,4695,4680,118
|
||||
20250429,114800,167922340,4690,4680,4690,4680,151
|
||||
20250429,114700,167214905,4680,4680,4680,4680,0
|
||||
20250429,114600,167214905,4680,4680,4680,4680,0
|
||||
20250429,114500,167214905,4680,4695,4695,4680,1162
|
||||
20250429,114400,161761420,4695,4695,4695,4695,0
|
||||
20250429,114300,161761420,4695,4695,4695,4695,0
|
||||
20250429,114200,161761420,4695,4695,4695,4695,21
|
||||
20250429,114100,161662825,4700,4700,4700,4700,0
|
||||
20250429,114000,161662825,4700,4700,4700,4700,5
|
||||
20250429,113900,161639325,4685,4685,4685,4685,2
|
||||
20250429,113800,161629955,4700,4700,4700,4700,0
|
||||
20250429,113700,161629955,4700,4700,4700,4700,5
|
||||
20250429,113600,161606455,4700,4690,4700,4685,650
|
||||
20250429,113500,158552960,4690,4695,4700,4690,38
|
||||
20250429,113400,158374490,4700,4700,4700,4700,0
|
||||
20250429,113300,158374490,4700,4695,4700,4695,272
|
||||
20250429,113200,157097445,4695,4680,4695,4680,107
|
||||
20250429,113100,156596655,4695,4695,4695,4695,0
|
||||
20250429,113000,156596655,4695,4695,4695,4695,0
|
||||
20250429,112900,156596655,4695,4695,4695,4695,0
|
||||
20250429,112800,156596655,4695,4695,4695,4695,0
|
||||
20250429,112700,156596655,4695,4695,4695,4695,0
|
||||
20250429,112600,156596655,4695,4690,4695,4690,11
|
||||
20250429,112500,156545060,4685,4690,4695,4680,301
|
||||
20250429,112400,155134610,4695,4695,4695,4695,1
|
||||
20250429,112300,155129915,4680,4675,4680,4675,30
|
||||
20250429,112200,154989645,4675,4680,4685,4675,76
|
||||
20250429,112100,154633945,4680,4680,4680,4680,0
|
||||
20250429,112000,154633945,4680,4685,4685,4680,118
|
||||
20250429,111900,154081125,4685,4685,4685,4685,4
|
||||
20250429,111800,154062385,4680,4685,4685,4680,109
|
||||
20250429,111700,153551735,4695,4695,4695,4695,0
|
||||
20250429,111600,153551735,4695,4695,4695,4695,0
|
||||
20250429,111500,153551735,4695,4695,4695,4695,0
|
||||
20250429,111400,153551735,4695,4695,4695,4695,0
|
||||
20250429,111300,153551735,4695,4695,4695,4695,1
|
||||
20250429,111200,153547040,4695,4695,4695,4695,0
|
||||
20250429,111100,153547040,4695,4675,4695,4670,230
|
||||
20250429,111000,152472770,4675,4680,4695,4670,153
|
||||
20250429,110900,151755250,4680,4680,4680,4680,11
|
||||
20250429,110800,151703770,4670,4675,4675,4670,552
|
||||
20250429,110700,149125105,4675,4685,4690,4675,3603
|
||||
20250429,110600,132232265,4675,4675,4675,4675,0
|
||||
20250429,110500,132232265,4675,4675,4675,4675,10
|
||||
20250429,110400,132185515,4675,4675,4675,4675,11
|
||||
20250429,110300,132134090,4685,4685,4685,4685,0
|
||||
20250429,110200,132134090,4685,4685,4685,4685,0
|
||||
20250429,110100,132134090,4685,4680,4685,4675,82
|
||||
20250429,110000,131750380,4685,4680,4685,4680,6
|
||||
20250429,105900,131722285,4680,4680,4680,4675,50
|
||||
20250429,105800,131488320,4675,4682,4685,4670,1311
|
||||
20250429,105700,125362945,4685,4685,4685,4685,0
|
||||
20250429,105600,125362945,4685,4685,4685,4685,1
|
||||
20250429,105500,125358260,4685,4675,4685,4675,135
|
||||
20250429,105400,124726965,4675,4680,4685,4675,193
|
||||
20250429,105300,123824335,4690,4690,4690,4690,0
|
||||
20250429,105200,123824335,4690,4690,4690,4690,1
|
||||
20250429,105100,123819645,4685,4685,4685,4685,0
|
||||
20250429,105000,123819645,4685,4685,4685,4685,30
|
||||
20250429,104900,123679095,4695,4695,4695,4695,0
|
||||
20250429,104800,123679095,4695,4695,4695,4695,7
|
||||
20250429,104700,123646230,4680,4680,4680,4680,0
|
||||
20250429,104600,123646230,4680,4695,4695,4680,124
|
||||
20250429,104500,123065145,4695,4695,4695,4695,0
|
||||
20250429,104400,123065145,4695,4690,4695,4690,6
|
||||
20250429,104300,123037000,4695,4695,4695,4695,1
|
||||
20250429,104200,123032305,4690,4690,4690,4690,7
|
||||
20250429,104100,122999475,4695,4695,4695,4695,0
|
||||
20250429,104000,122999475,4695,4685,4695,4685,2
|
||||
20250429,103900,122990095,4695,4690,4695,4680,122
|
||||
20250429,103800,122418090,4695,4690,4695,4675,466
|
||||
20250429,103700,120232900,4680,4690,4690,4680,13
|
||||
20250429,103600,120171990,4680,4680,4680,4680,0
|
||||
20250429,103500,120171990,4680,4680,4680,4680,0
|
||||
20250429,103400,120171990,4680,4680,4680,4675,25
|
||||
20250429,103300,120055015,4680,4675,4690,4675,41
|
||||
20250429,103200,119863055,4665,4675,4680,4665,1272
|
||||
20250429,103100,113917675,4675,4675,4675,4675,1
|
||||
20250429,103000,113913000,4670,4685,4690,4670,262
|
||||
20250429,102900,112687150,4690,4690,4690,4690,0
|
||||
20250429,102800,112687150,4690,4690,4690,4690,0
|
||||
20250429,102700,112687150,4690,4690,4690,4690,0
|
||||
20250429,102600,112687150,4690,4690,4690,4680,190
|
||||
20250429,102500,111796555,4690,4690,4690,4690,0
|
||||
20250429,102400,111796555,4690,4690,4690,4690,0
|
||||
20250429,102300,111796555,4690,4680,4690,4680,654
|
||||
20250429,102200,108735190,4695,4695,4695,4695,0
|
||||
20250429,102100,108735190,4695,4680,4695,4680,28
|
||||
20250429,102000,108604105,4695,4675,4695,4675,127
|
||||
20250429,101900,108008920,4695,4695,4695,4695,0
|
||||
20250429,101800,108008920,4695,4695,4695,4675,55
|
||||
20250429,101700,107751675,4695,4695,4695,4695,0
|
||||
20250429,101600,107751675,4695,4685,4695,4670,1109
|
||||
20250429,101500,102567560,4695,4695,4695,4695,0
|
||||
20250429,101400,102567560,4695,4690,4695,4690,136
|
||||
20250429,101300,101929650,4695,4695,4695,4695,4
|
||||
20250429,101200,101910870,4695,4695,4695,4695,0
|
||||
20250429,101100,101910870,4695,4695,4695,4695,0
|
||||
20250429,101000,101910870,4695,4695,4695,4695,32
|
||||
20250429,100900,101760630,4710,4700,4710,4670,1155
|
||||
20250429,100800,96353305,4710,4710,4710,4710,2
|
||||
20250429,100700,96343885,4710,4710,4710,4710,0
|
||||
20250429,100600,96343885,4710,4710,4710,4710,0
|
||||
20250429,100500,96343885,4710,4710,4710,4710,3
|
||||
20250429,100400,96329755,4710,4710,4710,4710,20
|
||||
20250429,100300,96235555,4710,4710,4710,4710,0
|
||||
20250429,100200,96235555,4710,4710,4710,4710,14
|
||||
20250429,100100,96169615,4710,4700,4710,4700,17
|
||||
20250429,100000,96089595,4710,4710,4710,4710,0
|
||||
20250429,095900,96089595,4710,4710,4710,4710,3
|
||||
20250429,095800,96075465,4710,4710,4710,4710,3
|
||||
20250429,095700,96061335,4700,4715,4715,4700,10
|
||||
20250429,095600,96014320,4715,4700,4715,4700,3
|
||||
20250429,095500,96000190,4715,4715,4715,4715,0
|
||||
20250429,095400,96000190,4715,4715,4715,4715,0
|
||||
20250429,095300,96000190,4715,4685,4715,4685,3
|
||||
20250429,095200,95986075,4700,4715,4715,4700,4
|
||||
20250429,095100,95967260,4715,4715,4715,4715,10
|
||||
20250429,095000,95920110,4715,4715,4715,4715,9
|
||||
20250429,094900,95877675,4720,4720,4720,4720,0
|
||||
20250429,094800,95877675,4720,4720,4720,4720,2
|
||||
20250429,094700,95868235,4705,4705,4705,4705,27
|
||||
20250429,094600,95741200,4720,4720,4720,4720,3
|
||||
20250429,094500,95727040,4700,4720,4720,4700,820
|
||||
20250429,094400,91865965,4720,4720,4720,4720,2
|
||||
20250429,094300,91856525,4720,4720,4720,4720,2
|
||||
20250429,094200,91847085,4720,4705,4720,4705,16
|
||||
20250429,094100,91771775,4720,4720,4720,4695,40
|
||||
20250429,094000,91583665,4720,4720,4720,4700,23
|
||||
20250429,093900,91475465,4720,4700,4720,4700,224
|
||||
20250429,093800,90422565,4700,4720,4720,4700,286
|
||||
20250429,093700,89078295,4720,4720,4720,4720,28
|
||||
20250429,093600,88946135,4720,4720,4720,4720,0
|
||||
20250429,093500,88946135,4720,4705,4720,4705,21
|
||||
20250429,093400,88847260,4705,4680,4705,4680,651
|
||||
20250429,093300,85787200,4700,4700,4700,4700,0
|
||||
20250429,093200,85787200,4700,4700,4700,4700,3
|
||||
20250429,093100,85773100,4680,4685,4685,4680,779
|
||||
20250429,093000,82127225,4690,4690,4690,4690,5
|
||||
20250429,092900,82103775,4690,4685,4690,4685,244
|
||||
20250429,092800,80960500,4685,4685,4685,4685,83
|
||||
20250429,092700,80571645,4690,4690,4690,4690,700
|
||||
20250429,092600,77288645,4695,4695,4695,4695,0
|
||||
20250429,092500,77288645,4695,4700,4700,4695,1641
|
||||
20250429,092400,69578595,4700,4715,4715,4700,524
|
||||
20250429,092300,67112780,4720,4720,4720,4720,0
|
||||
20250429,092200,67112780,4720,4715,4720,4715,200
|
||||
20250429,092100,66169265,4710,4715,4715,4710,34
|
||||
20250429,092000,66009060,4710,4710,4710,4710,0
|
||||
20250429,091900,66009060,4710,4710,4710,4710,0
|
||||
20250429,091800,66009060,4710,4710,4710,4710,200
|
||||
20250429,091700,65067060,4720,4710,4720,4710,817
|
||||
20250429,091600,61217555,4715,4715,4715,4715,1000
|
||||
20250429,091500,56502555,4710,4715,4715,4710,101
|
||||
20250429,091400,56026345,4715,4705,4715,4705,1669
|
||||
20250429,091300,48167010,4705,4715,4715,4705,778
|
||||
20250429,091200,44504615,4720,4715,4725,4715,496
|
||||
20250429,091100,42165770,4720,4720,4725,4720,503
|
||||
20250429,091000,39791605,4725,4725,4725,4720,216
|
||||
20250429,090900,38772070,4725,4730,4730,4725,610
|
||||
20250429,090800,35889795,4730,4730,4740,4725,561
|
||||
20250429,090700,33236535,4725,4740,4740,4725,7
|
||||
20250429,090600,33203395,4740,4735,4740,4725,684
|
||||
20250429,090500,29968785,4745,4745,4745,4745,9
|
||||
20250429,090400,29926080,4745,4740,4745,4740,516
|
||||
20250429,090300,27480230,4740,4740,4745,4735,83
|
||||
20250429,090200,27087050,4745,4750,4755,4730,1361
|
||||
20250429,090100,20623280,4730,4735,4750,4730,1923
|
||||
20250429,090000,11499870,4745,4745,4745,4730,2427
|
||||
|
Reference in New Issue
Block a user