Update 2025-04-29 2740 candle_min
This commit is contained in:
663
126730/min/candle-20250429.csv
Normal file
663
126730/min/candle-20250429.csv
Normal file
@@ -0,0 +1,663 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,200100,311277290,11980,11980,11980,11980,107
|
||||
20250429,200000,311277290,11980,11980,11980,11980,0
|
||||
20250429,195900,311277290,11980,11980,11980,11980,0
|
||||
20250429,195800,311277290,11980,11980,11980,11980,0
|
||||
20250429,195700,311277290,11980,11980,11980,11980,0
|
||||
20250429,195600,311277290,11980,11980,11980,11980,0
|
||||
20250429,195500,311277290,11980,11980,11980,11980,0
|
||||
20250429,195400,311277290,11980,11980,11980,11980,0
|
||||
20250429,195300,311277290,11980,11980,11980,11980,0
|
||||
20250429,195200,311277290,11980,11980,11980,11980,0
|
||||
20250429,195100,311277290,11980,11980,11980,11980,0
|
||||
20250429,195000,311277290,11980,11980,11980,11980,0
|
||||
20250429,194900,311277290,11980,11980,11980,11980,0
|
||||
20250429,194800,311277290,11980,11980,11980,11980,0
|
||||
20250429,194700,311277290,11980,11980,11980,11980,0
|
||||
20250429,194600,311277290,11980,11980,11980,11980,0
|
||||
20250429,194500,311277290,11980,11980,11980,11980,0
|
||||
20250429,194400,311277290,11980,11980,11980,11980,0
|
||||
20250429,194300,311277290,11980,11980,11980,11980,0
|
||||
20250429,194200,311277290,11980,11980,11980,11980,0
|
||||
20250429,194100,311277290,11980,11980,11980,11980,0
|
||||
20250429,194000,311277290,11980,11980,11980,11980,0
|
||||
20250429,193900,311277290,11980,11980,11980,11980,0
|
||||
20250429,193800,311277290,11980,11980,11980,11980,0
|
||||
20250429,193700,311277290,11980,11980,11980,11980,0
|
||||
20250429,193600,311277290,11980,11980,11980,11980,0
|
||||
20250429,193500,311277290,11980,11980,11980,11980,0
|
||||
20250429,193400,311277290,11980,11980,11980,11980,0
|
||||
20250429,193300,311277290,11980,11980,11980,11980,0
|
||||
20250429,193200,311277290,11980,11980,11980,11980,0
|
||||
20250429,193100,311277290,11980,11980,11980,11980,107
|
||||
20250429,193000,311277290,11980,11980,11980,11980,0
|
||||
20250429,192900,311277290,11980,11980,11980,11980,0
|
||||
20250429,192800,311277290,11980,11980,11980,11980,0
|
||||
20250429,192700,311277290,11980,11980,11980,11980,0
|
||||
20250429,192600,311277290,11980,11980,11980,11980,0
|
||||
20250429,192500,311277290,11980,11980,11980,11980,0
|
||||
20250429,192400,311277290,11980,11980,11980,11980,0
|
||||
20250429,192300,311277290,11980,11980,11980,11980,0
|
||||
20250429,192200,311277290,11980,11980,11980,11980,0
|
||||
20250429,192100,311277290,11980,11980,11980,11980,0
|
||||
20250429,192000,311277290,11980,11980,11980,11980,0
|
||||
20250429,191900,311277290,11980,11980,11980,11980,0
|
||||
20250429,191800,311277290,11980,11980,11980,11980,0
|
||||
20250429,191700,311277290,11980,11980,11980,11980,0
|
||||
20250429,191600,311277290,11980,11980,11980,11980,0
|
||||
20250429,191500,311277290,11980,11980,11980,11980,0
|
||||
20250429,191400,311277290,11980,11980,11980,11980,0
|
||||
20250429,191300,311277290,11980,11980,11980,11980,0
|
||||
20250429,191200,311277290,11980,11980,11980,11980,0
|
||||
20250429,191100,311277290,11980,11980,11980,11980,0
|
||||
20250429,191000,311277290,11980,11980,11980,11980,0
|
||||
20250429,190900,311277290,11980,11980,11980,11980,0
|
||||
20250429,190800,311277290,11980,11980,11980,11980,0
|
||||
20250429,190700,311277290,11980,11980,11980,11980,0
|
||||
20250429,190600,311277290,11980,11980,11980,11980,0
|
||||
20250429,190500,311277290,11980,11980,11980,11980,0
|
||||
20250429,190400,311277290,11980,11980,11980,11980,0
|
||||
20250429,190300,311277290,11980,11980,11980,11980,0
|
||||
20250429,190200,311277290,11980,11980,11980,11980,0
|
||||
20250429,190100,311277290,11980,11980,11980,11980,107
|
||||
20250429,190000,311277290,11980,11980,11980,11980,0
|
||||
20250429,185900,311277290,11980,11980,11980,11980,0
|
||||
20250429,185800,311277290,11980,11980,11980,11980,0
|
||||
20250429,185700,311277290,11980,11980,11980,11980,0
|
||||
20250429,185600,311277290,11980,11980,11980,11980,0
|
||||
20250429,185500,311277290,11980,11980,11980,11980,0
|
||||
20250429,185400,311277290,11980,11980,11980,11980,0
|
||||
20250429,185300,311277290,11980,11980,11980,11980,0
|
||||
20250429,185200,311277290,11980,11980,11980,11980,0
|
||||
20250429,185100,311277290,11980,11980,11980,11980,0
|
||||
20250429,185000,311277290,11980,11980,11980,11980,0
|
||||
20250429,184900,311277290,11980,11980,11980,11980,0
|
||||
20250429,184800,311277290,11980,11980,11980,11980,0
|
||||
20250429,184700,311277290,11980,11980,11980,11980,0
|
||||
20250429,184600,311277290,11980,11980,11980,11980,0
|
||||
20250429,184500,311277290,11980,11980,11980,11980,0
|
||||
20250429,184400,311277290,11980,11980,11980,11980,0
|
||||
20250429,184300,311277290,11980,11980,11980,11980,0
|
||||
20250429,184200,311277290,11980,11980,11980,11980,0
|
||||
20250429,184100,311277290,11980,11980,11980,11980,0
|
||||
20250429,184000,311277290,11980,11980,11980,11980,0
|
||||
20250429,183900,311277290,11980,11980,11980,11980,0
|
||||
20250429,183800,311277290,11980,11980,11980,11980,0
|
||||
20250429,183700,311277290,11980,11980,11980,11980,0
|
||||
20250429,183600,311277290,11980,11980,11980,11980,0
|
||||
20250429,183500,311277290,11980,11980,11980,11980,0
|
||||
20250429,183400,311277290,11980,11980,11980,11980,0
|
||||
20250429,183300,311277290,11980,11980,11980,11980,0
|
||||
20250429,183200,311277290,11980,11980,11980,11980,0
|
||||
20250429,183100,311277290,11980,11980,11980,11980,107
|
||||
20250429,183000,311277290,11980,11980,11980,11980,0
|
||||
20250429,182900,311277290,11980,11980,11980,11980,0
|
||||
20250429,182800,311277290,11980,11980,11980,11980,0
|
||||
20250429,182700,311277290,11980,11980,11980,11980,0
|
||||
20250429,182600,311277290,11980,11980,11980,11980,0
|
||||
20250429,182500,311277290,11980,11980,11980,11980,0
|
||||
20250429,182400,311277290,11980,11980,11980,11980,0
|
||||
20250429,182300,311277290,11980,11980,11980,11980,0
|
||||
20250429,182200,311277290,11980,11980,11980,11980,0
|
||||
20250429,182100,311277290,11980,11980,11980,11980,0
|
||||
20250429,182000,311277290,11980,11980,11980,11980,0
|
||||
20250429,181900,311277290,11980,11980,11980,11980,0
|
||||
20250429,181800,311277290,11980,11980,11980,11980,0
|
||||
20250429,181700,311277290,11980,11980,11980,11980,0
|
||||
20250429,181600,311277290,11980,11980,11980,11980,0
|
||||
20250429,181500,311277290,11980,11980,11980,11980,0
|
||||
20250429,181400,311277290,11980,11980,11980,11980,0
|
||||
20250429,181300,311277290,11980,11980,11980,11980,0
|
||||
20250429,181200,311277290,11980,11980,11980,11980,0
|
||||
20250429,181100,311277290,11980,11980,11980,11980,0
|
||||
20250429,181000,311277290,11980,11980,11980,11980,0
|
||||
20250429,180900,311277290,11980,11980,11980,11980,0
|
||||
20250429,180800,311277290,11980,11980,11980,11980,0
|
||||
20250429,180700,311277290,11980,11980,11980,11980,0
|
||||
20250429,180600,311277290,11980,11980,11980,11980,0
|
||||
20250429,180500,311277290,11980,11980,11980,11980,0
|
||||
20250429,180400,311277290,11980,11980,11980,11980,0
|
||||
20250429,180300,311277290,11980,11980,11980,11980,0
|
||||
20250429,180200,311277290,11980,11980,11980,11980,0
|
||||
20250429,180100,311277290,11980,11980,11980,11980,107
|
||||
20250429,180000,311277290,11980,11980,11980,11980,0
|
||||
20250429,175900,311277290,11980,11980,11980,11980,0
|
||||
20250429,175800,311277290,11980,11980,11980,11980,0
|
||||
20250429,175700,311277290,11980,11980,11980,11980,0
|
||||
20250429,175600,311277290,11980,11980,11980,11980,0
|
||||
20250429,175500,311277290,11980,11980,11980,11980,0
|
||||
20250429,175400,311277290,11980,11980,11980,11980,0
|
||||
20250429,175300,311277290,11980,11980,11980,11980,0
|
||||
20250429,175200,311277290,11980,11980,11980,11980,0
|
||||
20250429,175100,311277290,11980,11980,11980,11980,0
|
||||
20250429,175000,311277290,11980,11980,11980,11980,0
|
||||
20250429,174900,311277290,11980,11980,11980,11980,0
|
||||
20250429,174800,311277290,11980,11980,11980,11980,0
|
||||
20250429,174700,311277290,11980,11980,11980,11980,0
|
||||
20250429,174600,311277290,11980,11980,11980,11980,0
|
||||
20250429,174500,311277290,11980,11980,11980,11980,0
|
||||
20250429,174400,311277290,11980,11980,11980,11980,0
|
||||
20250429,174300,311277290,11980,11980,11980,11980,0
|
||||
20250429,174200,311277290,11980,11980,11980,11980,0
|
||||
20250429,174100,311277290,11980,11980,11980,11980,0
|
||||
20250429,174000,311277290,11980,11980,11980,11980,0
|
||||
20250429,173900,311277290,11980,11980,11980,11980,0
|
||||
20250429,173800,311277290,11980,11980,11980,11980,0
|
||||
20250429,173700,311277290,11980,11980,11980,11980,0
|
||||
20250429,173600,311277290,11980,11980,11980,11980,0
|
||||
20250429,173500,311277290,11980,11980,11980,11980,0
|
||||
20250429,173400,311277290,11980,11980,11980,11980,0
|
||||
20250429,173300,311277290,11980,11980,11980,11980,0
|
||||
20250429,173200,311277290,11980,11980,11980,11980,0
|
||||
20250429,173100,311277290,11980,11980,11980,11980,107
|
||||
20250429,173000,311277290,11980,11980,11980,11980,0
|
||||
20250429,172900,311277290,11980,11980,11980,11980,0
|
||||
20250429,172800,311277290,11980,11980,11980,11980,0
|
||||
20250429,172700,311277290,11980,11980,11980,11980,0
|
||||
20250429,172600,311277290,11980,11980,11980,11980,0
|
||||
20250429,172500,311277290,11980,11980,11980,11980,0
|
||||
20250429,172400,311277290,11980,11980,11980,11980,0
|
||||
20250429,172300,311277290,11980,11980,11980,11980,0
|
||||
20250429,172200,311277290,11980,11980,11980,11980,0
|
||||
20250429,172100,311277290,11980,11980,11980,11980,0
|
||||
20250429,172000,311277290,11980,11980,11980,11980,0
|
||||
20250429,171900,311277290,11980,11980,11980,11980,0
|
||||
20250429,171800,311277290,11980,11980,11980,11980,0
|
||||
20250429,171700,311277290,11980,11980,11980,11980,0
|
||||
20250429,171600,311277290,11980,11980,11980,11980,0
|
||||
20250429,171500,311277290,11980,11980,11980,11980,0
|
||||
20250429,171400,311277290,11980,11980,11980,11980,0
|
||||
20250429,171300,311277290,11980,11980,11980,11980,0
|
||||
20250429,171200,311277290,11980,11980,11980,11980,0
|
||||
20250429,171100,311277290,11980,11980,11980,11980,0
|
||||
20250429,171000,311277290,11980,11980,11980,11980,0
|
||||
20250429,170900,311277290,11980,11980,11980,11980,0
|
||||
20250429,170800,311277290,11980,11980,11980,11980,0
|
||||
20250429,170700,311277290,11980,11980,11980,11980,0
|
||||
20250429,170600,311277290,11980,11980,11980,11980,0
|
||||
20250429,170500,311277290,11980,11980,11980,11980,0
|
||||
20250429,170400,311277290,11980,11980,11980,11980,0
|
||||
20250429,170300,311277290,11980,11980,11980,11980,0
|
||||
20250429,170200,311277290,11980,11980,11980,11980,0
|
||||
20250429,170100,311277290,11980,11980,11980,11980,107
|
||||
20250429,170000,311277290,11980,11980,11980,11980,0
|
||||
20250429,165900,311277290,11980,11980,11980,11980,0
|
||||
20250429,165800,311277290,11980,11980,11980,11980,0
|
||||
20250429,165700,311277290,11980,11980,11980,11980,0
|
||||
20250429,165600,311277290,11980,11980,11980,11980,0
|
||||
20250429,165500,311277290,11980,11980,11980,11980,0
|
||||
20250429,165400,311277290,11980,11980,11980,11980,0
|
||||
20250429,165300,311277290,11980,11980,11980,11980,0
|
||||
20250429,165200,311277290,11980,11980,11980,11980,0
|
||||
20250429,165100,311277290,11980,11980,11980,11980,0
|
||||
20250429,165000,311277290,11980,11980,11980,11980,0
|
||||
20250429,164900,311277290,11980,11980,11980,11980,0
|
||||
20250429,164800,311277290,11980,11980,11980,11980,0
|
||||
20250429,164700,311277290,11980,11980,11980,11980,0
|
||||
20250429,164600,311277290,11980,11980,11980,11980,0
|
||||
20250429,164500,311277290,11980,11980,11980,11980,0
|
||||
20250429,164400,311277290,11980,11980,11980,11980,0
|
||||
20250429,164300,311277290,11980,11980,11980,11980,0
|
||||
20250429,164200,311277290,11980,11980,11980,11980,0
|
||||
20250429,164100,311277290,11980,11980,11980,11980,0
|
||||
20250429,164000,311277290,11980,11980,11980,11980,0
|
||||
20250429,163900,311277290,11980,11980,11980,11980,0
|
||||
20250429,163800,311277290,11980,11980,11980,11980,0
|
||||
20250429,163700,311277290,11980,11980,11980,11980,0
|
||||
20250429,163600,311277290,11980,11980,11980,11980,0
|
||||
20250429,163500,311277290,11980,11980,11980,11980,0
|
||||
20250429,163400,311277290,11980,11980,11980,11980,0
|
||||
20250429,163300,311277290,11980,11980,11980,11980,0
|
||||
20250429,163200,311277290,11980,11980,11980,11980,0
|
||||
20250429,163100,311277290,11980,11980,11980,11980,107
|
||||
20250429,163000,311277290,11980,11980,11980,11980,0
|
||||
20250429,162900,311277290,11980,11980,11980,11980,0
|
||||
20250429,162800,311277290,11980,11980,11980,11980,0
|
||||
20250429,162700,311277290,11980,11980,11980,11980,0
|
||||
20250429,162600,311277290,11980,11980,11980,11980,0
|
||||
20250429,162500,311277290,11980,11980,11980,11980,0
|
||||
20250429,162400,311277290,11980,11980,11980,11980,0
|
||||
20250429,162300,311277290,11980,11980,11980,11980,0
|
||||
20250429,162200,311277290,11980,11980,11980,11980,0
|
||||
20250429,162100,311277290,11980,11980,11980,11980,0
|
||||
20250429,162000,311277290,11980,11980,11980,11980,0
|
||||
20250429,161900,311277290,11980,11980,11980,11980,0
|
||||
20250429,161800,311277290,11980,11980,11980,11980,0
|
||||
20250429,161700,311277290,11980,11980,11980,11980,0
|
||||
20250429,161600,311277290,11980,11980,11980,11980,0
|
||||
20250429,161500,311277290,11980,11980,11980,11980,0
|
||||
20250429,161400,311277290,11980,11980,11980,11980,0
|
||||
20250429,161300,311277290,11980,11980,11980,11980,0
|
||||
20250429,161200,311277290,11980,11980,11980,11980,0
|
||||
20250429,161100,311277290,11980,11980,11980,11980,0
|
||||
20250429,161000,311277290,11980,11980,11980,11980,0
|
||||
20250429,160900,311277290,11980,11980,11980,11980,0
|
||||
20250429,160800,311277290,11980,11980,11980,11980,0
|
||||
20250429,160700,311277290,11980,11980,11980,11980,0
|
||||
20250429,160600,311277290,11980,11980,11980,11980,0
|
||||
20250429,160500,311277290,11980,11980,11980,11980,0
|
||||
20250429,160400,311277290,11980,11980,11980,11980,0
|
||||
20250429,160300,311277290,11980,11980,11980,11980,0
|
||||
20250429,160200,311277290,11980,11980,11980,11980,0
|
||||
20250429,160100,311277290,11980,11980,11980,11980,107
|
||||
20250429,160000,311277290,11980,11980,11980,11980,0
|
||||
20250429,155900,311277290,11980,11980,11980,11980,0
|
||||
20250429,155800,311277290,11980,11980,11980,11980,0
|
||||
20250429,155700,311277290,11980,11980,11980,11980,0
|
||||
20250429,155600,311277290,11980,11980,11980,11980,0
|
||||
20250429,155500,311277290,11980,11980,11980,11980,0
|
||||
20250429,155400,311277290,11980,11980,11980,11980,0
|
||||
20250429,155300,311277290,11980,11980,11980,11980,0
|
||||
20250429,155200,311277290,11980,11980,11980,11980,0
|
||||
20250429,155100,311277290,11980,11980,11980,11980,0
|
||||
20250429,155000,311277290,11980,11980,11980,11980,0
|
||||
20250429,154900,311277290,11980,11980,11980,11980,0
|
||||
20250429,154800,311277290,11980,11980,11980,11980,0
|
||||
20250429,154700,311277290,11980,11980,11980,11980,0
|
||||
20250429,154600,311277290,11980,11980,11980,11980,0
|
||||
20250429,154500,311277290,11980,11980,11980,11980,0
|
||||
20250429,154400,311277290,11980,11980,11980,11980,0
|
||||
20250429,154300,311277290,11980,11980,11980,11980,0
|
||||
20250429,154200,311277290,11980,11980,11980,11980,0
|
||||
20250429,154100,311277290,11980,11980,11980,11980,0
|
||||
20250429,154000,311277290,11980,11980,11980,11980,0
|
||||
20250429,153900,311277290,11980,11980,11980,11980,0
|
||||
20250429,153800,311277290,11980,11980,11980,11980,0
|
||||
20250429,153700,311277290,11980,11980,11980,11980,0
|
||||
20250429,153600,311277290,11980,11980,11980,11980,0
|
||||
20250429,153500,311277290,11980,11980,11980,11980,0
|
||||
20250429,153400,311277290,11980,11980,11980,11980,0
|
||||
20250429,153300,311277290,11980,11980,11980,11980,0
|
||||
20250429,153200,311277290,11980,11980,11980,11980,0
|
||||
20250429,153100,311277290,11980,11980,11980,11980,107
|
||||
20250429,153000,311277290,11980,11980,11980,11980,107
|
||||
20250429,152900,309995430,12020,12020,12020,12020,0
|
||||
20250429,152800,309995430,12020,12020,12020,12020,0
|
||||
20250429,152700,309995430,12020,12020,12020,12020,0
|
||||
20250429,152600,309995430,12020,12020,12020,12020,0
|
||||
20250429,152500,309995430,12020,12020,12020,12020,0
|
||||
20250429,152400,309995430,12020,12020,12020,12020,0
|
||||
20250429,152300,309995430,12020,12020,12020,12020,0
|
||||
20250429,152200,309995430,12020,12020,12020,12020,0
|
||||
20250429,152100,309995430,12020,12020,12020,12020,0
|
||||
20250429,152000,309995430,12020,12020,12020,12020,0
|
||||
20250429,151900,309995430,12020,12020,12020,12020,126
|
||||
20250429,151800,308480910,12020,12020,12020,12020,0
|
||||
20250429,151700,308480910,12020,12020,12020,12020,0
|
||||
20250429,151600,308480910,12020,11980,12020,11980,5
|
||||
20250429,151500,308420970,11980,11980,11980,11970,139
|
||||
20250429,151400,306757040,12030,12030,12030,12030,0
|
||||
20250429,151300,306757040,12030,12030,12030,12030,0
|
||||
20250429,151200,306757040,12030,12030,12030,12030,0
|
||||
20250429,151100,306757040,12030,12020,12030,12020,100
|
||||
20250429,151000,305554860,12010,12010,12010,12010,1
|
||||
20250429,150900,305542850,12010,12030,12030,12010,138
|
||||
20250429,150800,303884690,12030,12030,12030,12030,0
|
||||
20250429,150700,303884690,12030,12030,12030,12030,1
|
||||
20250429,150600,303872660,12040,12040,12040,12040,0
|
||||
20250429,150500,303872660,12040,12040,12040,12040,0
|
||||
20250429,150400,303872660,12040,12040,12040,12040,0
|
||||
20250429,150300,303872660,12040,12040,12040,12040,0
|
||||
20250429,150200,303872660,12040,12040,12040,12040,0
|
||||
20250429,150100,303872660,12040,12010,12040,12010,404
|
||||
20250429,150000,299020590,12010,11990,12010,11990,133
|
||||
20250429,145900,297425440,11990,11990,11990,11990,0
|
||||
20250429,145800,297425440,11990,12000,12000,11980,502
|
||||
20250429,145700,291404770,12020,12020,12020,12020,0
|
||||
20250429,145600,291404770,12020,12020,12020,12020,1
|
||||
20250429,145500,291392750,12020,12020,12020,12020,0
|
||||
20250429,145400,291392750,12020,12020,12020,12020,0
|
||||
20250429,145300,291392750,12020,12020,12020,12020,0
|
||||
20250429,145200,291392750,12020,12020,12020,12020,83
|
||||
20250429,145100,290395090,12020,12020,12020,12020,54
|
||||
20250429,145000,289746010,12010,12010,12010,12010,1
|
||||
20250429,144900,289734000,12010,12010,12010,12010,0
|
||||
20250429,144800,289734000,12010,12010,12010,12010,0
|
||||
20250429,144700,289734000,12010,12010,12010,12010,0
|
||||
20250429,144600,289734000,12010,12010,12010,12010,0
|
||||
20250429,144500,289734000,12010,12020,12020,12010,3
|
||||
20250429,144400,289697960,12000,12000,12000,12000,0
|
||||
20250429,144300,289697960,12000,12000,12000,12000,0
|
||||
20250429,144200,289697960,12000,12000,12000,12000,668
|
||||
20250429,144100,281681960,11990,11990,11990,11990,10
|
||||
20250429,144000,281562060,11990,11990,11990,11990,8
|
||||
20250429,143900,281466140,12000,11990,12000,11990,5
|
||||
20250429,143800,281406180,11990,11990,11990,11990,2
|
||||
20250429,143700,281382200,12000,12000,12000,12000,0
|
||||
20250429,143600,281382200,12000,12000,12000,12000,44
|
||||
20250429,143500,280854200,12000,12010,12010,11990,106
|
||||
20250429,143400,279582030,12050,12050,12050,12050,0
|
||||
20250429,143300,279582030,12050,12050,12050,12050,0
|
||||
20250429,143200,279582030,12050,12050,12050,12050,0
|
||||
20250429,143100,279582030,12050,12050,12050,12050,0
|
||||
20250429,143000,279582030,12050,12050,12050,12050,0
|
||||
20250429,142900,279582030,12050,12050,12050,12050,0
|
||||
20250429,142800,279582030,12050,12050,12050,12050,0
|
||||
20250429,142700,279582030,12050,12050,12050,12050,0
|
||||
20250429,142600,279582030,12050,12050,12050,12050,0
|
||||
20250429,142500,279582030,12050,12050,12050,12050,0
|
||||
20250429,142400,279582030,12050,12050,12050,12050,0
|
||||
20250429,142300,279582030,12050,12050,12050,12050,0
|
||||
20250429,142200,279582030,12050,12050,12050,12050,0
|
||||
20250429,142100,279582030,12050,12050,12050,12050,0
|
||||
20250429,142000,279582030,12050,12000,12050,12000,231
|
||||
20250429,141900,276809980,12050,12040,12050,12040,27
|
||||
20250429,141800,276484890,12040,12040,12040,12040,0
|
||||
20250429,141700,276484890,12040,12040,12040,12040,1
|
||||
20250429,141600,276472850,12030,12030,12030,12030,67
|
||||
20250429,141500,275666840,12020,12020,12020,12020,0
|
||||
20250429,141400,275666840,12020,12020,12020,12020,0
|
||||
20250429,141300,275666840,12020,12030,12030,12020,2
|
||||
20250429,141200,275642790,12040,12040,12040,12040,0
|
||||
20250429,141100,275642790,12040,12040,12040,12040,0
|
||||
20250429,141000,275642790,12040,12040,12040,12040,0
|
||||
20250429,140900,275642790,12040,12040,12040,12040,1
|
||||
20250429,140800,275630750,12050,12050,12050,12050,1
|
||||
20250429,140700,275618700,12010,12010,12010,12010,40
|
||||
20250429,140600,275138300,12010,12010,12010,12010,29
|
||||
20250429,140500,274790010,12010,12010,12010,12010,0
|
||||
20250429,140400,274790010,12010,12010,12010,12010,0
|
||||
20250429,140300,274790010,12010,12010,12010,12010,0
|
||||
20250429,140200,274790010,12010,12010,12010,12010,0
|
||||
20250429,140100,274790010,12010,12010,12010,12010,0
|
||||
20250429,140000,274790010,12010,12010,12010,12010,0
|
||||
20250429,135900,274790010,12010,12010,12010,12010,0
|
||||
20250429,135800,274790010,12010,12010,12010,12010,0
|
||||
20250429,135700,274790010,12010,12010,12010,12010,13
|
||||
20250429,135600,274633880,12010,12010,12010,12010,50
|
||||
20250429,135500,274033380,12010,12060,12060,12000,24
|
||||
20250429,135400,273745270,12070,12070,12070,12070,0
|
||||
20250429,135300,273745270,12070,12070,12070,12070,0
|
||||
20250429,135200,273745270,12070,12070,12070,12070,1
|
||||
20250429,135100,273733200,12070,12070,12070,12070,0
|
||||
20250429,135000,273733200,12070,12070,12070,12070,0
|
||||
20250429,134900,273733200,12070,12070,12070,12070,0
|
||||
20250429,134800,273733200,12070,12070,12070,12070,1
|
||||
20250429,134700,273721130,12010,12010,12010,12010,0
|
||||
20250429,134600,273721130,12010,12010,12010,12010,5
|
||||
20250429,134500,273661080,12010,12010,12010,12010,0
|
||||
20250429,134400,273661080,12010,12000,12010,12000,134
|
||||
20250429,134300,272052740,12080,12080,12080,12080,0
|
||||
20250429,134200,272052740,12080,12080,12080,12080,0
|
||||
20250429,134100,272052740,12080,12080,12080,12080,0
|
||||
20250429,134000,272052740,12080,12080,12080,12080,0
|
||||
20250429,133900,272052740,12080,12080,12080,12080,0
|
||||
20250429,133800,272052740,12080,12080,12080,12080,0
|
||||
20250429,133700,272052740,12080,12080,12080,12080,0
|
||||
20250429,133600,272052740,12080,12080,12080,12080,0
|
||||
20250429,133500,272052740,12080,12080,12080,12080,0
|
||||
20250429,133400,272052740,12080,12080,12080,12080,0
|
||||
20250429,133300,272052740,12080,12080,12080,12080,8
|
||||
20250429,133200,271956100,12080,12050,12080,11990,176
|
||||
20250429,133100,269845080,12080,12080,12080,12080,2
|
||||
20250429,133000,269820920,12080,12080,12080,12080,1
|
||||
20250429,132900,269808840,12060,12060,12060,12060,0
|
||||
20250429,132800,269808840,12060,12060,12060,12060,0
|
||||
20250429,132700,269808840,12060,12060,12060,12060,0
|
||||
20250429,132600,269808840,12060,12060,12060,12060,0
|
||||
20250429,132500,269808840,12060,12060,12060,12060,1
|
||||
20250429,132400,269796780,12080,12080,12080,12080,0
|
||||
20250429,132300,269796780,12080,12050,12080,12050,43
|
||||
20250429,132200,269277400,12050,12010,12050,12010,1268
|
||||
20250429,132100,254046860,12010,12010,12010,12010,5
|
||||
20250429,132000,253986810,12040,12040,12040,12040,6
|
||||
20250429,131900,253914570,12040,12040,12040,12040,0
|
||||
20250429,131800,253914570,12040,12040,12040,12040,14
|
||||
20250429,131700,253746010,12040,12040,12040,12040,0
|
||||
20250429,131600,253746010,12040,12040,12040,12040,4
|
||||
20250429,131500,253697850,12080,12080,12080,12080,0
|
||||
20250429,131400,253697850,12080,12080,12080,12080,1
|
||||
20250429,131300,253685770,12080,12080,12080,12080,0
|
||||
20250429,131200,253685770,12080,12080,12080,12080,0
|
||||
20250429,131100,253685770,12080,12080,12080,12080,0
|
||||
20250429,131000,253685770,12080,12040,12080,12040,188
|
||||
20250429,130900,251421840,12040,12040,12040,12040,0
|
||||
20250429,130800,251421840,12040,12000,12040,12000,149
|
||||
20250429,130700,249628640,11990,11990,11990,11990,50
|
||||
20250429,130600,249029140,11990,11990,11990,11990,0
|
||||
20250429,130500,249029140,11990,11990,11990,11990,0
|
||||
20250429,130400,249029140,11990,11990,11990,11990,3
|
||||
20250429,130300,248993170,12040,12040,12040,12040,0
|
||||
20250429,130200,248993170,12040,12040,12040,12040,0
|
||||
20250429,130100,248993170,12040,12040,12040,12040,0
|
||||
20250429,130000,248993170,12040,12040,12040,12040,0
|
||||
20250429,125900,248993170,12040,12040,12040,12040,0
|
||||
20250429,125800,248993170,12040,12040,12040,12040,6
|
||||
20250429,125700,248920930,12040,12040,12040,12040,4
|
||||
20250429,125600,248872770,12040,12040,12040,12040,0
|
||||
20250429,125500,248872770,12040,12040,12040,12040,0
|
||||
20250429,125400,248872770,12040,12040,12040,12040,0
|
||||
20250429,125300,248872770,12040,12000,12040,12000,496
|
||||
20250429,125200,242904210,11990,11990,11990,11990,305
|
||||
20250429,125100,239247260,12000,12000,12000,12000,0
|
||||
20250429,125000,239247260,12000,11970,12000,11970,42
|
||||
20250429,124900,238744220,11990,11990,11990,11990,0
|
||||
20250429,124800,238744220,11990,11990,11990,11990,0
|
||||
20250429,124700,238744220,11990,11990,11990,11990,0
|
||||
20250429,124600,238744220,11990,12000,12000,11990,101
|
||||
20250429,124500,237532230,12050,12050,12050,12050,0
|
||||
20250429,124400,237532230,12050,12050,12050,12050,0
|
||||
20250429,124300,237532230,12050,12050,12050,12050,0
|
||||
20250429,124200,237532230,12050,12050,12050,12050,0
|
||||
20250429,124100,237532230,12050,12050,12050,12050,0
|
||||
20250429,124000,237532230,12050,12050,12050,12050,0
|
||||
20250429,123900,237532230,12050,12050,12050,12050,0
|
||||
20250429,123800,237532230,12050,12050,12050,12050,0
|
||||
20250429,123700,237532230,12050,12050,12050,12050,0
|
||||
20250429,123600,237532230,12050,12050,12050,12050,0
|
||||
20250429,123500,237532230,12050,12050,12050,12050,0
|
||||
20250429,123400,237532230,12050,12050,12050,12050,1
|
||||
20250429,123300,237520180,12050,12050,12050,12050,0
|
||||
20250429,123200,237520180,12050,12050,12050,12050,0
|
||||
20250429,123100,237520180,12050,12050,12050,12050,0
|
||||
20250429,123000,237520180,12050,12050,12050,12050,0
|
||||
20250429,122900,237520180,12050,12050,12050,12050,0
|
||||
20250429,122800,237520180,12050,12050,12050,12050,8
|
||||
20250429,122700,237423780,12050,12050,12050,12050,21
|
||||
20250429,122600,237170730,12000,12000,12000,12000,0
|
||||
20250429,122500,237170730,12000,12000,12000,12000,0
|
||||
20250429,122400,237170730,12000,12000,12000,12000,0
|
||||
20250429,122300,237170730,12000,12000,12000,12000,85
|
||||
20250429,122200,236150730,12080,12080,12080,12080,0
|
||||
20250429,122100,236150730,12080,12080,12080,12080,0
|
||||
20250429,122000,236150730,12080,12080,12080,12080,0
|
||||
20250429,121900,236150730,12080,12080,12080,12080,0
|
||||
20250429,121800,236150730,12080,12080,12080,12080,0
|
||||
20250429,121700,236150730,12080,12000,12080,12000,25
|
||||
20250429,121600,235850650,12090,12090,12090,12090,0
|
||||
20250429,121500,235850650,12090,12090,12090,12090,0
|
||||
20250429,121400,235850650,12090,12090,12090,12090,0
|
||||
20250429,121300,235850650,12090,12090,12090,12090,10
|
||||
20250429,121200,235729750,12100,12100,12100,12100,0
|
||||
20250429,121100,235729750,12100,12100,12100,12100,0
|
||||
20250429,121000,235729750,12100,12100,12100,12100,0
|
||||
20250429,120900,235729750,12100,12070,12100,11790,5464
|
||||
20250429,120800,170927370,12120,12090,12120,12090,95
|
||||
20250429,120700,169778700,12120,12120,12120,12120,0
|
||||
20250429,120600,169778700,12120,12120,12120,12120,0
|
||||
20250429,120500,169778700,12120,12120,12120,12120,0
|
||||
20250429,120400,169778700,12120,12120,12120,12120,0
|
||||
20250429,120300,169778700,12120,12120,12120,12120,4
|
||||
20250429,120200,169730220,12140,12130,12140,12130,77
|
||||
20250429,120100,168796160,12120,12120,12120,12120,7
|
||||
20250429,120000,168711320,12110,12100,12110,12100,68
|
||||
20250429,115900,167888490,12130,12130,12130,12130,0
|
||||
20250429,115800,167888490,12130,12130,12130,12130,0
|
||||
20250429,115700,167888490,12130,12130,12130,12130,0
|
||||
20250429,115600,167888490,12130,12130,12130,12130,6
|
||||
20250429,115500,167815710,12150,12150,12150,12150,0
|
||||
20250429,115400,167815710,12150,12100,12150,12100,105
|
||||
20250429,115300,166544960,12150,12150,12150,12150,41
|
||||
20250429,115200,166046810,12150,12150,12150,12150,0
|
||||
20250429,115100,166046810,12150,12150,12150,12150,0
|
||||
20250429,115000,166046810,12150,12150,12150,12150,0
|
||||
20250429,114900,166046810,12150,12150,12150,12150,0
|
||||
20250429,114800,166046810,12150,12140,12150,12140,47
|
||||
20250429,114700,165476200,12140,12140,12140,12140,0
|
||||
20250429,114600,165476200,12140,12140,12150,12070,115
|
||||
20250429,114500,164087070,12180,12180,12180,12180,0
|
||||
20250429,114400,164087070,12180,12180,12180,12180,0
|
||||
20250429,114300,164087070,12180,12180,12180,12180,0
|
||||
20250429,114200,164087070,12180,12180,12180,12180,5
|
||||
20250429,114100,164026170,12180,12110,12180,12110,1478
|
||||
20250429,114000,146108780,12060,12120,12120,12060,53
|
||||
20250429,113900,145466900,12120,12120,12120,12120,0
|
||||
20250429,113800,145466900,12120,12120,12120,12120,105
|
||||
20250429,113700,144194300,12120,12120,12120,12120,0
|
||||
20250429,113600,144194300,12120,12120,12120,12120,0
|
||||
20250429,113500,144194300,12120,12120,12120,12120,0
|
||||
20250429,113400,144194300,12120,12120,12120,12120,0
|
||||
20250429,113300,144194300,12120,12120,12120,12120,3
|
||||
20250429,113200,144157940,12120,12120,12120,12120,0
|
||||
20250429,113100,144157940,12120,12120,12120,12120,3
|
||||
20250429,113000,144121580,12120,12120,12120,12120,0
|
||||
20250429,112900,144121580,12120,12120,12120,12120,0
|
||||
20250429,112800,144121580,12120,12110,12120,12070,645
|
||||
20250429,112700,136333350,12110,12100,12110,12100,19
|
||||
20250429,112600,136103440,12090,12090,12090,12090,50
|
||||
20250429,112500,135498940,12130,12130,12130,12130,0
|
||||
20250429,112400,135498940,12130,12130,12130,12130,0
|
||||
20250429,112300,135498940,12130,12130,12130,12130,0
|
||||
20250429,112200,135498940,12130,12130,12130,12130,0
|
||||
20250429,112100,135498940,12130,12130,12130,12130,1
|
||||
20250429,112000,135486810,12070,12090,12090,12070,30
|
||||
20250429,111900,135124490,12090,12090,12090,12090,0
|
||||
20250429,111800,135124490,12090,12090,12090,12090,11
|
||||
20250429,111700,134991500,12180,12180,12180,12180,2
|
||||
20250429,111600,134967140,12190,12210,12210,12090,13
|
||||
20250429,111500,134809450,12230,12140,12230,12140,9
|
||||
20250429,111400,134700100,12230,12140,12230,12140,3
|
||||
20250429,111300,134663590,12120,12140,12140,12120,356
|
||||
20250429,111200,130348830,12120,12260,12260,12090,731
|
||||
20250429,111100,121503260,12250,12160,12280,12160,1246
|
||||
20250429,111000,106305670,12150,12150,12150,12150,354
|
||||
20250429,110900,102004570,12150,12150,12150,12150,1
|
||||
20250429,110800,101992420,12150,12110,12150,12110,386
|
||||
20250429,110700,97317820,12110,12110,12110,12110,1
|
||||
20250429,110600,97305710,12020,12020,12020,12020,12
|
||||
20250429,110500,97161470,12110,12110,12110,12110,0
|
||||
20250429,110400,97161470,12110,12110,12110,12110,0
|
||||
20250429,110300,97161470,12110,12080,12110,12080,92
|
||||
20250429,110200,96049260,12090,12090,12090,12090,0
|
||||
20250429,110100,96049260,12090,12090,12090,12090,0
|
||||
20250429,110000,96049260,12090,12090,12090,12090,0
|
||||
20250429,105900,96049260,12090,12090,12090,12090,47
|
||||
20250429,105800,95481030,12090,12090,12090,12090,0
|
||||
20250429,105700,95481030,12090,12020,12090,12020,911
|
||||
20250429,105600,84530040,12050,12090,12090,12050,20
|
||||
20250429,105500,84288320,12090,12090,12090,12090,0
|
||||
20250429,105400,84288320,12090,12090,12090,12090,0
|
||||
20250429,105300,84288320,12090,12090,12090,12090,5
|
||||
20250429,105200,84227870,12010,12010,12010,12010,0
|
||||
20250429,105100,84227870,12010,12010,12010,12010,12
|
||||
20250429,105000,84083750,12090,12090,12090,12090,0
|
||||
20250429,104900,84083750,12090,12090,12090,12090,0
|
||||
20250429,104800,84083750,12090,12090,12090,12090,25
|
||||
20250429,104700,83781500,12090,12090,12090,12090,26
|
||||
20250429,104600,83467160,12090,12090,12090,12090,0
|
||||
20250429,104500,83467160,12090,12090,12090,12090,0
|
||||
20250429,104400,83467160,12090,12090,12090,12090,152
|
||||
20250429,104300,81629480,12090,12090,12090,12090,0
|
||||
20250429,104200,81629480,12090,12090,12090,12090,0
|
||||
20250429,104100,81629480,12090,12090,12090,12090,2
|
||||
20250429,104000,81605300,12090,12090,12090,12090,3
|
||||
20250429,103900,81569030,12090,12090,12090,12090,0
|
||||
20250429,103800,81569030,12090,12090,12090,12090,0
|
||||
20250429,103700,81569030,12090,12090,12090,12090,0
|
||||
20250429,103600,81569030,12090,12090,12090,12090,0
|
||||
20250429,103500,81569030,12090,12090,12090,12090,0
|
||||
20250429,103400,81569030,12090,12090,12090,12090,0
|
||||
20250429,103300,81569030,12090,12090,12090,12090,1
|
||||
20250429,103200,81556940,12090,12090,12090,12090,0
|
||||
20250429,103100,81556940,12090,12090,12090,12090,1
|
||||
20250429,103000,81544850,12010,12120,12120,12010,47
|
||||
20250429,102900,80980270,12120,12120,12120,12120,5
|
||||
20250429,102800,80919670,12130,12130,12130,12130,0
|
||||
20250429,102700,80919670,12130,12130,12130,12130,0
|
||||
20250429,102600,80919670,12130,12130,12130,12130,0
|
||||
20250429,102500,80919670,12130,12130,12130,12130,0
|
||||
20250429,102400,80919670,12130,12090,12130,12090,997
|
||||
20250429,102300,68864380,12090,12090,12090,12090,0
|
||||
20250429,102200,68864380,12090,12090,12090,12090,0
|
||||
20250429,102100,68864380,12090,12090,12090,12090,0
|
||||
20250429,102000,68864380,12090,12090,12090,12090,0
|
||||
20250429,101900,68864380,12090,12110,12110,12090,42
|
||||
20250429,101800,68356540,12150,12150,12150,12150,0
|
||||
20250429,101700,68356540,12150,12150,12150,12150,2
|
||||
20250429,101600,68332240,12110,12160,12160,12110,6
|
||||
20250429,101500,68259380,12120,12120,12120,12120,82
|
||||
20250429,101400,67265540,12120,12090,12120,12090,422
|
||||
20250429,101300,62159680,11980,11980,11980,11980,2
|
||||
20250429,101200,62135720,12090,12090,12090,12090,41
|
||||
20250429,101100,61640030,11960,12050,12050,11960,50
|
||||
20250429,101000,61041180,12100,12080,12100,12080,419
|
||||
20250429,100900,55973480,12080,12050,12080,12050,373
|
||||
20250429,100800,51478290,12040,12020,12040,12020,166
|
||||
20250429,100700,49480310,12020,12020,12020,12020,0
|
||||
20250429,100600,49480310,12020,12020,12020,12020,0
|
||||
20250429,100500,49480310,12020,12010,12020,12010,10
|
||||
20250429,100400,49360160,12000,11990,12000,11990,241
|
||||
20250429,100300,46470300,11980,11980,11980,11980,0
|
||||
20250429,100200,46470300,11980,11980,11980,11980,0
|
||||
20250429,100100,46470300,11980,11990,11990,11980,77
|
||||
20250429,100000,45547100,11990,11990,11990,11990,1
|
||||
20250429,095900,45535110,11990,11990,11990,11990,0
|
||||
20250429,095800,45535110,11990,11990,11990,11990,0
|
||||
20250429,095700,45535110,11990,11990,11990,11990,0
|
||||
20250429,095600,45535110,11990,11990,11990,11990,0
|
||||
20250429,095500,45535110,11990,11990,11990,11990,0
|
||||
20250429,095400,45535110,11990,11990,11990,11990,5
|
||||
20250429,095300,45475160,11990,11990,11990,11990,1
|
||||
20250429,095200,45463170,11990,11990,11990,11990,0
|
||||
20250429,095100,45463170,11990,11990,11990,11990,0
|
||||
20250429,095000,45463170,11990,11990,11990,11990,0
|
||||
20250429,094900,45463170,11990,11990,11990,11990,0
|
||||
20250429,094800,45463170,11990,11990,11990,11990,0
|
||||
20250429,094700,45463170,11990,11990,11990,11990,1
|
||||
20250429,094600,45451180,11990,11990,11990,11990,1
|
||||
20250429,094500,45439190,11980,11980,11980,11980,55
|
||||
20250429,094400,44780290,11980,11980,11980,11980,1
|
||||
20250429,094300,44768310,11980,11930,11980,11930,2
|
||||
20250429,094200,44744400,11930,11930,11930,11930,0
|
||||
20250429,094100,44744400,11930,11930,11930,11930,0
|
||||
20250429,094000,44744400,11930,11930,11930,11930,0
|
||||
20250429,093900,44744400,11930,11980,11980,11930,860
|
||||
20250429,093800,34445550,11980,11930,11980,11930,549
|
||||
20250429,093700,27869130,11980,11980,11980,11980,1
|
||||
20250429,093600,27857150,11930,11950,11950,11930,67
|
||||
20250429,093500,27056610,12010,12010,12010,12010,0
|
||||
20250429,093400,27056610,12010,12010,12010,12010,0
|
||||
20250429,093300,27056610,12010,12010,12010,12010,1
|
||||
20250429,093200,27044600,11940,11940,11940,11940,0
|
||||
20250429,093100,27044600,11940,11940,11940,11940,7
|
||||
20250429,093000,26961020,11980,11970,11980,11970,27
|
||||
20250429,092900,26637660,11980,11980,11980,11980,0
|
||||
20250429,092800,26637660,11980,11980,11980,11980,0
|
||||
20250429,092700,26637660,11980,11980,11980,11980,0
|
||||
20250429,092600,26637660,11980,11970,11980,11970,4
|
||||
20250429,092500,26589770,11930,11900,11930,11900,85
|
||||
20250429,092400,25575870,11900,11860,11900,11860,121
|
||||
20250429,092300,24140080,11860,11860,11880,11860,332
|
||||
20250429,092200,20202520,11860,11870,11870,11860,14
|
||||
20250429,092100,20036410,11910,11900,11920,11900,52
|
||||
20250429,092000,19417090,11920,11920,11920,11920,0
|
||||
20250429,091900,19417090,11920,11890,11920,11880,19
|
||||
20250429,091800,19190950,11930,11910,11990,11850,270
|
||||
20250429,091700,15982290,11910,11940,11940,11910,88
|
||||
20250429,091600,14932260,12010,12010,12010,12010,0
|
||||
20250429,091500,14932260,12010,12010,12010,12010,2
|
||||
20250429,091400,14908240,11980,12040,12040,11980,161
|
||||
20250429,091300,12971060,12040,11980,12040,11980,37
|
||||
20250429,091200,12526720,12050,12050,12050,12050,1
|
||||
20250429,091100,12514670,12050,12050,12050,12050,0
|
||||
20250429,091000,12514670,12050,12030,12050,12030,4
|
||||
20250429,090900,12466490,11990,11970,11990,11970,137
|
||||
20250429,090800,10824060,11970,11980,11980,11970,5
|
||||
20250429,090700,10764200,11990,11990,11990,11990,2
|
||||
20250429,090600,10740220,11990,11990,11990,11990,0
|
||||
20250429,090500,10740220,11990,11980,12010,11970,667
|
||||
20250429,090400,2755590,12010,12000,12010,12000,11
|
||||
20250429,090300,2623540,11970,11970,11970,11970,0
|
||||
20250429,090200,2623540,11970,11980,11980,11970,18
|
||||
20250429,090100,2408000,12010,11980,12010,11980,121
|
||||
20250429,090000,955040,11970,11930,11970,11930,80
|
||||
|
Reference in New Issue
Block a user