Update 2025-04-29 2740 candle_min
This commit is contained in:
674
172670/min/candle-20250429.csv
Normal file
674
172670/min/candle-20250429.csv
Normal file
@@ -0,0 +1,674 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,201200,240336700,8260,8260,8260,8260,432
|
||||
20250429,201100,240336700,8260,8260,8260,8260,0
|
||||
20250429,201000,240336700,8260,8260,8260,8260,0
|
||||
20250429,200900,240336700,8260,8260,8260,8260,0
|
||||
20250429,200800,240336700,8260,8260,8260,8260,0
|
||||
20250429,200700,240336700,8260,8260,8260,8260,0
|
||||
20250429,200600,240336700,8260,8260,8260,8260,0
|
||||
20250429,200500,240336700,8260,8260,8260,8260,0
|
||||
20250429,200400,240336700,8260,8260,8260,8260,0
|
||||
20250429,200300,240336700,8260,8260,8260,8260,0
|
||||
20250429,200200,240336700,8260,8260,8260,8260,0
|
||||
20250429,200100,240336700,8260,8260,8260,8260,0
|
||||
20250429,200000,240336700,8260,8260,8260,8260,0
|
||||
20250429,195900,240336700,8260,8260,8260,8260,0
|
||||
20250429,195800,240336700,8260,8260,8260,8260,0
|
||||
20250429,195700,240336700,8260,8260,8260,8260,0
|
||||
20250429,195600,240336700,8260,8260,8260,8260,0
|
||||
20250429,195500,240336700,8260,8260,8260,8260,0
|
||||
20250429,195400,240336700,8260,8260,8260,8260,0
|
||||
20250429,195300,240336700,8260,8260,8260,8260,0
|
||||
20250429,195200,240336700,8260,8260,8260,8260,0
|
||||
20250429,195100,240336700,8260,8260,8260,8260,0
|
||||
20250429,195000,240336700,8260,8260,8260,8260,0
|
||||
20250429,194900,240336700,8260,8260,8260,8260,0
|
||||
20250429,194800,240336700,8260,8260,8260,8260,0
|
||||
20250429,194700,240336700,8260,8260,8260,8260,0
|
||||
20250429,194600,240336700,8260,8260,8260,8260,0
|
||||
20250429,194500,240336700,8260,8260,8260,8260,0
|
||||
20250429,194400,240336700,8260,8260,8260,8260,0
|
||||
20250429,194300,240336700,8260,8260,8260,8260,0
|
||||
20250429,194200,240336700,8260,8260,8260,8260,432
|
||||
20250429,194100,240336700,8260,8260,8260,8260,0
|
||||
20250429,194000,240336700,8260,8260,8260,8260,0
|
||||
20250429,193900,240336700,8260,8260,8260,8260,0
|
||||
20250429,193800,240336700,8260,8260,8260,8260,0
|
||||
20250429,193700,240336700,8260,8260,8260,8260,0
|
||||
20250429,193600,240336700,8260,8260,8260,8260,0
|
||||
20250429,193500,240336700,8260,8260,8260,8260,0
|
||||
20250429,193400,240336700,8260,8260,8260,8260,0
|
||||
20250429,193300,240336700,8260,8260,8260,8260,0
|
||||
20250429,193200,240336700,8260,8260,8260,8260,0
|
||||
20250429,193100,240336700,8260,8260,8260,8260,0
|
||||
20250429,193000,240336700,8260,8260,8260,8260,0
|
||||
20250429,192900,240336700,8260,8260,8260,8260,0
|
||||
20250429,192800,240336700,8260,8260,8260,8260,0
|
||||
20250429,192700,240336700,8260,8260,8260,8260,0
|
||||
20250429,192600,240336700,8260,8260,8260,8260,0
|
||||
20250429,192500,240336700,8260,8260,8260,8260,0
|
||||
20250429,192400,240336700,8260,8260,8260,8260,0
|
||||
20250429,192300,240336700,8260,8260,8260,8260,0
|
||||
20250429,192200,240336700,8260,8260,8260,8260,0
|
||||
20250429,192100,240336700,8260,8260,8260,8260,0
|
||||
20250429,192000,240336700,8260,8260,8260,8260,0
|
||||
20250429,191900,240336700,8260,8260,8260,8260,0
|
||||
20250429,191800,240336700,8260,8260,8260,8260,0
|
||||
20250429,191700,240336700,8260,8260,8260,8260,0
|
||||
20250429,191600,240336700,8260,8260,8260,8260,0
|
||||
20250429,191500,240336700,8260,8260,8260,8260,0
|
||||
20250429,191400,240336700,8260,8260,8260,8260,0
|
||||
20250429,191300,240336700,8260,8260,8260,8260,0
|
||||
20250429,191200,240336700,8260,8260,8260,8260,432
|
||||
20250429,191100,240336700,8260,8260,8260,8260,0
|
||||
20250429,191000,240336700,8260,8260,8260,8260,0
|
||||
20250429,190900,240336700,8260,8260,8260,8260,0
|
||||
20250429,190800,240336700,8260,8260,8260,8260,0
|
||||
20250429,190700,240336700,8260,8260,8260,8260,0
|
||||
20250429,190600,240336700,8260,8260,8260,8260,0
|
||||
20250429,190500,240336700,8260,8260,8260,8260,0
|
||||
20250429,190400,240336700,8260,8260,8260,8260,0
|
||||
20250429,190300,240336700,8260,8260,8260,8260,0
|
||||
20250429,190200,240336700,8260,8260,8260,8260,0
|
||||
20250429,190100,240336700,8260,8260,8260,8260,0
|
||||
20250429,190000,240336700,8260,8260,8260,8260,0
|
||||
20250429,185900,240336700,8260,8260,8260,8260,0
|
||||
20250429,185800,240336700,8260,8260,8260,8260,0
|
||||
20250429,185700,240336700,8260,8260,8260,8260,0
|
||||
20250429,185600,240336700,8260,8260,8260,8260,0
|
||||
20250429,185500,240336700,8260,8260,8260,8260,0
|
||||
20250429,185400,240336700,8260,8260,8260,8260,0
|
||||
20250429,185300,240336700,8260,8260,8260,8260,0
|
||||
20250429,185200,240336700,8260,8260,8260,8260,0
|
||||
20250429,185100,240336700,8260,8260,8260,8260,0
|
||||
20250429,185000,240336700,8260,8260,8260,8260,0
|
||||
20250429,184900,240336700,8260,8260,8260,8260,0
|
||||
20250429,184800,240336700,8260,8260,8260,8260,0
|
||||
20250429,184700,240336700,8260,8260,8260,8260,0
|
||||
20250429,184600,240336700,8260,8260,8260,8260,0
|
||||
20250429,184500,240336700,8260,8260,8260,8260,0
|
||||
20250429,184400,240336700,8260,8260,8260,8260,0
|
||||
20250429,184300,240336700,8260,8260,8260,8260,0
|
||||
20250429,184200,240336700,8260,8260,8260,8260,432
|
||||
20250429,184100,240336700,8260,8260,8260,8260,0
|
||||
20250429,184000,240336700,8260,8260,8260,8260,0
|
||||
20250429,183900,240336700,8260,8260,8260,8260,0
|
||||
20250429,183800,240336700,8260,8260,8260,8260,0
|
||||
20250429,183700,240336700,8260,8260,8260,8260,0
|
||||
20250429,183600,240336700,8260,8260,8260,8260,0
|
||||
20250429,183500,240336700,8260,8260,8260,8260,0
|
||||
20250429,183400,240336700,8260,8260,8260,8260,0
|
||||
20250429,183300,240336700,8260,8260,8260,8260,0
|
||||
20250429,183200,240336700,8260,8260,8260,8260,0
|
||||
20250429,183100,240336700,8260,8260,8260,8260,0
|
||||
20250429,183000,240336700,8260,8260,8260,8260,0
|
||||
20250429,182900,240336700,8260,8260,8260,8260,0
|
||||
20250429,182800,240336700,8260,8260,8260,8260,0
|
||||
20250429,182700,240336700,8260,8260,8260,8260,0
|
||||
20250429,182600,240336700,8260,8260,8260,8260,0
|
||||
20250429,182500,240336700,8260,8260,8260,8260,0
|
||||
20250429,182400,240336700,8260,8260,8260,8260,0
|
||||
20250429,182300,240336700,8260,8260,8260,8260,0
|
||||
20250429,182200,240336700,8260,8260,8260,8260,0
|
||||
20250429,182100,240336700,8260,8260,8260,8260,0
|
||||
20250429,182000,240336700,8260,8260,8260,8260,0
|
||||
20250429,181900,240336700,8260,8260,8260,8260,0
|
||||
20250429,181800,240336700,8260,8260,8260,8260,0
|
||||
20250429,181700,240336700,8260,8260,8260,8260,0
|
||||
20250429,181600,240336700,8260,8260,8260,8260,0
|
||||
20250429,181500,240336700,8260,8260,8260,8260,0
|
||||
20250429,181400,240336700,8260,8260,8260,8260,0
|
||||
20250429,181300,240336700,8260,8260,8260,8260,0
|
||||
20250429,181200,240336700,8260,8260,8260,8260,432
|
||||
20250429,181100,240336700,8260,8260,8260,8260,0
|
||||
20250429,181000,240336700,8260,8260,8260,8260,0
|
||||
20250429,180900,240336700,8260,8260,8260,8260,0
|
||||
20250429,180800,240336700,8260,8260,8260,8260,0
|
||||
20250429,180700,240336700,8260,8260,8260,8260,0
|
||||
20250429,180600,240336700,8260,8260,8260,8260,0
|
||||
20250429,180500,240336700,8260,8260,8260,8260,0
|
||||
20250429,180400,240336700,8260,8260,8260,8260,0
|
||||
20250429,180300,240336700,8260,8260,8260,8260,0
|
||||
20250429,180200,240336700,8260,8260,8260,8260,0
|
||||
20250429,180100,240336700,8260,8260,8260,8260,0
|
||||
20250429,180000,240336700,8260,8260,8260,8260,0
|
||||
20250429,175900,240336700,8260,8260,8260,8260,0
|
||||
20250429,175800,240336700,8260,8260,8260,8260,0
|
||||
20250429,175700,240336700,8260,8260,8260,8260,0
|
||||
20250429,175600,240336700,8260,8260,8260,8260,0
|
||||
20250429,175500,240336700,8260,8260,8260,8260,0
|
||||
20250429,175400,240336700,8260,8260,8260,8260,0
|
||||
20250429,175300,240336700,8260,8260,8260,8260,0
|
||||
20250429,175200,240336700,8260,8260,8260,8260,0
|
||||
20250429,175100,240336700,8260,8260,8260,8260,0
|
||||
20250429,175000,240336700,8260,8260,8260,8260,0
|
||||
20250429,174900,240336700,8260,8260,8260,8260,0
|
||||
20250429,174800,240336700,8260,8260,8260,8260,0
|
||||
20250429,174700,240336700,8260,8260,8260,8260,0
|
||||
20250429,174600,240336700,8260,8260,8260,8260,0
|
||||
20250429,174500,240336700,8260,8260,8260,8260,0
|
||||
20250429,174400,240336700,8260,8260,8260,8260,0
|
||||
20250429,174300,240336700,8260,8260,8260,8260,0
|
||||
20250429,174200,240336700,8260,8260,8260,8260,432
|
||||
20250429,174100,240336700,8260,8260,8260,8260,0
|
||||
20250429,174000,240336700,8260,8260,8260,8260,0
|
||||
20250429,173900,240336700,8260,8260,8260,8260,0
|
||||
20250429,173800,240336700,8260,8260,8260,8260,0
|
||||
20250429,173700,240336700,8260,8260,8260,8260,0
|
||||
20250429,173600,240336700,8260,8260,8260,8260,0
|
||||
20250429,173500,240336700,8260,8260,8260,8260,0
|
||||
20250429,173400,240336700,8260,8260,8260,8260,0
|
||||
20250429,173300,240336700,8260,8260,8260,8260,0
|
||||
20250429,173200,240336700,8260,8260,8260,8260,0
|
||||
20250429,173100,240336700,8260,8260,8260,8260,0
|
||||
20250429,173000,240336700,8260,8260,8260,8260,0
|
||||
20250429,172900,240336700,8260,8260,8260,8260,0
|
||||
20250429,172800,240336700,8260,8260,8260,8260,0
|
||||
20250429,172700,240336700,8260,8260,8260,8260,0
|
||||
20250429,172600,240336700,8260,8260,8260,8260,0
|
||||
20250429,172500,240336700,8260,8260,8260,8260,0
|
||||
20250429,172400,240336700,8260,8260,8260,8260,0
|
||||
20250429,172300,240336700,8260,8260,8260,8260,0
|
||||
20250429,172200,240336700,8260,8260,8260,8260,0
|
||||
20250429,172100,240336700,8260,8260,8260,8260,0
|
||||
20250429,172000,240336700,8260,8260,8260,8260,0
|
||||
20250429,171900,240336700,8260,8260,8260,8260,0
|
||||
20250429,171800,240336700,8260,8260,8260,8260,0
|
||||
20250429,171700,240336700,8260,8260,8260,8260,0
|
||||
20250429,171600,240336700,8260,8260,8260,8260,0
|
||||
20250429,171500,240336700,8260,8260,8260,8260,0
|
||||
20250429,171400,240336700,8260,8260,8260,8260,0
|
||||
20250429,171300,240336700,8260,8260,8260,8260,0
|
||||
20250429,171200,240336700,8260,8260,8260,8260,432
|
||||
20250429,171100,240336700,8260,8260,8260,8260,0
|
||||
20250429,171000,240336700,8260,8260,8260,8260,0
|
||||
20250429,170900,240336700,8260,8260,8260,8260,0
|
||||
20250429,170800,240336700,8260,8260,8260,8260,0
|
||||
20250429,170700,240336700,8260,8260,8260,8260,0
|
||||
20250429,170600,240336700,8260,8260,8260,8260,0
|
||||
20250429,170500,240336700,8260,8260,8260,8260,0
|
||||
20250429,170400,240336700,8260,8260,8260,8260,0
|
||||
20250429,170300,240336700,8260,8260,8260,8260,0
|
||||
20250429,170200,240336700,8260,8260,8260,8260,0
|
||||
20250429,170100,240336700,8260,8260,8260,8260,0
|
||||
20250429,170000,240336700,8260,8260,8260,8260,0
|
||||
20250429,165900,240336700,8260,8260,8260,8260,0
|
||||
20250429,165800,240336700,8260,8260,8260,8260,0
|
||||
20250429,165700,240336700,8260,8260,8260,8260,0
|
||||
20250429,165600,240336700,8260,8260,8260,8260,0
|
||||
20250429,165500,240336700,8260,8260,8260,8260,0
|
||||
20250429,165400,240336700,8260,8260,8260,8260,0
|
||||
20250429,165300,240336700,8260,8260,8260,8260,0
|
||||
20250429,165200,240336700,8260,8260,8260,8260,0
|
||||
20250429,165100,240336700,8260,8260,8260,8260,0
|
||||
20250429,165000,240336700,8260,8260,8260,8260,0
|
||||
20250429,164900,240336700,8260,8260,8260,8260,0
|
||||
20250429,164800,240336700,8260,8260,8260,8260,0
|
||||
20250429,164700,240336700,8260,8260,8260,8260,0
|
||||
20250429,164600,240336700,8260,8260,8260,8260,0
|
||||
20250429,164500,240336700,8260,8260,8260,8260,0
|
||||
20250429,164400,240336700,8260,8260,8260,8260,0
|
||||
20250429,164300,240336700,8260,8260,8260,8260,0
|
||||
20250429,164200,240336700,8260,8260,8260,8260,432
|
||||
20250429,164100,240336700,8260,8260,8260,8260,0
|
||||
20250429,164000,240336700,8260,8260,8260,8260,0
|
||||
20250429,163900,240336700,8260,8260,8260,8260,0
|
||||
20250429,163800,240336700,8260,8260,8260,8260,0
|
||||
20250429,163700,240336700,8260,8260,8260,8260,0
|
||||
20250429,163600,240336700,8260,8260,8260,8260,0
|
||||
20250429,163500,240336700,8260,8260,8260,8260,0
|
||||
20250429,163400,240336700,8260,8260,8260,8260,0
|
||||
20250429,163300,240336700,8260,8260,8260,8260,0
|
||||
20250429,163200,240336700,8260,8260,8260,8260,0
|
||||
20250429,163100,240336700,8260,8260,8260,8260,0
|
||||
20250429,163000,240336700,8260,8260,8260,8260,0
|
||||
20250429,162900,240336700,8260,8260,8260,8260,0
|
||||
20250429,162800,240336700,8260,8260,8260,8260,0
|
||||
20250429,162700,240336700,8260,8260,8260,8260,0
|
||||
20250429,162600,240336700,8260,8260,8260,8260,0
|
||||
20250429,162500,240336700,8260,8260,8260,8260,0
|
||||
20250429,162400,240336700,8260,8260,8260,8260,0
|
||||
20250429,162300,240336700,8260,8260,8260,8260,0
|
||||
20250429,162200,240336700,8260,8260,8260,8260,0
|
||||
20250429,162100,240336700,8260,8260,8260,8260,0
|
||||
20250429,162000,240336700,8260,8260,8260,8260,0
|
||||
20250429,161900,240336700,8260,8260,8260,8260,0
|
||||
20250429,161800,240336700,8260,8260,8260,8260,0
|
||||
20250429,161700,240336700,8260,8260,8260,8260,0
|
||||
20250429,161600,240336700,8260,8260,8260,8260,0
|
||||
20250429,161500,240336700,8260,8260,8260,8260,0
|
||||
20250429,161400,240336700,8260,8260,8260,8260,0
|
||||
20250429,161300,240336700,8260,8260,8260,8260,0
|
||||
20250429,161200,240336700,8260,8260,8260,8260,432
|
||||
20250429,161100,240336700,8260,8260,8260,8260,0
|
||||
20250429,161000,240336700,8260,8260,8260,8260,0
|
||||
20250429,160900,240336700,8260,8260,8260,8260,0
|
||||
20250429,160800,240336700,8260,8260,8260,8260,0
|
||||
20250429,160700,240336700,8260,8260,8260,8260,0
|
||||
20250429,160600,240336700,8260,8260,8260,8260,0
|
||||
20250429,160500,240336700,8260,8260,8260,8260,0
|
||||
20250429,160400,240336700,8260,8260,8260,8260,0
|
||||
20250429,160300,240336700,8260,8260,8260,8260,0
|
||||
20250429,160200,240336700,8260,8260,8260,8260,0
|
||||
20250429,160100,240336700,8260,8260,8260,8260,0
|
||||
20250429,160000,240336700,8260,8260,8260,8260,0
|
||||
20250429,155900,240336700,8260,8260,8260,8260,0
|
||||
20250429,155800,240336700,8260,8260,8260,8260,0
|
||||
20250429,155700,240336700,8260,8260,8260,8260,0
|
||||
20250429,155600,240336700,8260,8260,8260,8260,0
|
||||
20250429,155500,240336700,8260,8260,8260,8260,0
|
||||
20250429,155400,240336700,8260,8260,8260,8260,0
|
||||
20250429,155300,240336700,8260,8260,8260,8260,0
|
||||
20250429,155200,240336700,8260,8260,8260,8260,0
|
||||
20250429,155100,240336700,8260,8260,8260,8260,0
|
||||
20250429,155000,240336700,8260,8260,8260,8260,0
|
||||
20250429,154900,240336700,8260,8260,8260,8260,0
|
||||
20250429,154800,240336700,8260,8260,8260,8260,0
|
||||
20250429,154700,240336700,8260,8260,8260,8260,0
|
||||
20250429,154600,240336700,8260,8260,8260,8260,0
|
||||
20250429,154500,240336700,8260,8260,8260,8260,0
|
||||
20250429,154400,240336700,8260,8260,8260,8260,0
|
||||
20250429,154300,240336700,8260,8260,8260,8260,0
|
||||
20250429,154200,240336700,8260,8260,8260,8260,432
|
||||
20250429,154100,240336700,8260,8260,8260,8260,0
|
||||
20250429,154000,240336700,8260,8260,8260,8260,0
|
||||
20250429,153900,240336700,8260,8260,8260,8260,0
|
||||
20250429,153800,240336700,8260,8260,8260,8260,0
|
||||
20250429,153700,240336700,8260,8260,8260,8260,0
|
||||
20250429,153600,240336700,8260,8260,8260,8260,0
|
||||
20250429,153500,240336700,8260,8260,8260,8260,0
|
||||
20250429,153400,240336700,8260,8260,8260,8260,0
|
||||
20250429,153300,240336700,8260,8260,8260,8260,0
|
||||
20250429,153200,240336700,8260,8260,8260,8260,0
|
||||
20250429,153100,240336700,8260,8260,8260,8260,0
|
||||
20250429,153000,240336700,8260,8260,8260,8260,432
|
||||
20250429,152900,236768380,8260,8260,8260,8260,0
|
||||
20250429,152800,236768380,8260,8260,8260,8260,0
|
||||
20250429,152700,236768380,8260,8260,8260,8260,0
|
||||
20250429,152600,236768380,8260,8260,8260,8260,0
|
||||
20250429,152500,236768380,8260,8260,8260,8260,0
|
||||
20250429,152400,236768380,8260,8260,8260,8260,0
|
||||
20250429,152300,236768380,8260,8260,8260,8260,0
|
||||
20250429,152200,236768380,8260,8260,8260,8260,0
|
||||
20250429,152100,236768380,8260,8260,8260,8260,0
|
||||
20250429,152000,236768380,8260,8260,8260,8260,0
|
||||
20250429,151900,236768380,8260,8260,8260,8260,391
|
||||
20250429,151800,233538720,8260,8260,8260,8260,30
|
||||
20250429,151700,233290920,8260,8260,8260,8260,1000
|
||||
20250429,151600,225030920,8270,8270,8270,8270,60
|
||||
20250429,151500,224534720,8260,8260,8260,8260,62
|
||||
20250429,151400,224022600,8260,8270,8270,8260,25
|
||||
20250429,151300,223816050,8270,8260,8270,8260,458
|
||||
20250429,151200,220030390,8260,8260,8260,8260,0
|
||||
20250429,151100,220030390,8260,8260,8260,8260,0
|
||||
20250429,151000,220030390,8260,8250,8260,8250,246
|
||||
20250429,150900,218000070,8230,8230,8230,8230,1
|
||||
20250429,150800,217991840,8250,8240,8250,8240,170
|
||||
20250429,150700,216590060,8240,8240,8240,8240,16
|
||||
20250429,150600,216458220,8240,8240,8240,8240,0
|
||||
20250429,150500,216458220,8240,8240,8240,8240,50
|
||||
20250429,150400,216046220,8240,8230,8240,8230,3
|
||||
20250429,150300,216021520,8240,8230,8240,8230,36
|
||||
20250429,150200,215725120,8230,8260,8260,8230,435
|
||||
20250429,150100,212142050,8240,8240,8240,8240,631
|
||||
20250429,150000,206942610,8250,8250,8250,8250,99
|
||||
20250429,145900,206125860,8250,8250,8250,8250,230
|
||||
20250429,145800,204228360,8250,8250,8250,8250,180
|
||||
20250429,145700,202743360,8260,8260,8260,8260,0
|
||||
20250429,145600,202743360,8260,8260,8260,8260,0
|
||||
20250429,145500,202743360,8260,8260,8260,8260,36
|
||||
20250429,145400,202446000,8260,8260,8260,8260,0
|
||||
20250429,145300,202446000,8260,8260,8260,8260,0
|
||||
20250429,145200,202446000,8260,8260,8260,8260,52
|
||||
20250429,145100,202016480,8260,8260,8260,8260,0
|
||||
20250429,145000,202016480,8260,8260,8260,8260,198
|
||||
20250429,144900,200381000,8260,8260,8260,8260,0
|
||||
20250429,144800,200381000,8260,8260,8260,8260,8
|
||||
20250429,144700,200314920,8250,8270,8270,8250,810
|
||||
20250429,144600,193624790,8270,8270,8270,8270,0
|
||||
20250429,144500,193624790,8270,8270,8270,8270,0
|
||||
20250429,144400,193624790,8270,8270,8270,8270,50
|
||||
20250429,144300,193211290,8270,8270,8270,8270,0
|
||||
20250429,144200,193211290,8270,8270,8270,8270,1
|
||||
20250429,144100,193203020,8270,8270,8270,8270,15
|
||||
20250429,144000,193078970,8270,8270,8270,8270,0
|
||||
20250429,143900,193078970,8270,8270,8270,8270,0
|
||||
20250429,143800,193078970,8270,8280,8280,8270,90
|
||||
20250429,143700,192334120,8270,8270,8270,8270,0
|
||||
20250429,143600,192334120,8270,8270,8270,8270,0
|
||||
20250429,143500,192334120,8270,8270,8270,8270,0
|
||||
20250429,143400,192334120,8270,8270,8270,8270,0
|
||||
20250429,143300,192334120,8270,8270,8270,8270,0
|
||||
20250429,143200,192334120,8270,8270,8270,8270,0
|
||||
20250429,143100,192334120,8270,8270,8270,8270,0
|
||||
20250429,143000,192334120,8270,8270,8270,8270,0
|
||||
20250429,142900,192334120,8270,8270,8270,8270,0
|
||||
20250429,142800,192334120,8270,8270,8270,8270,0
|
||||
20250429,142700,192334120,8270,8270,8270,8270,0
|
||||
20250429,142600,192334120,8270,8270,8270,8270,0
|
||||
20250429,142500,192334120,8270,8270,8270,8270,0
|
||||
20250429,142400,192334120,8270,8270,8270,8270,0
|
||||
20250429,142300,192334120,8270,8280,8280,8270,133
|
||||
20250429,142200,191233280,8290,8290,8290,8290,0
|
||||
20250429,142100,191233280,8290,8290,8290,8290,0
|
||||
20250429,142000,191233280,8290,8290,8290,8290,0
|
||||
20250429,141900,191233280,8290,8290,8290,8290,0
|
||||
20250429,141800,191233280,8290,8290,8290,8290,0
|
||||
20250429,141700,191233280,8290,8290,8290,8290,10
|
||||
20250429,141600,191150380,8290,8290,8290,8290,0
|
||||
20250429,141500,191150380,8290,8290,8290,8290,0
|
||||
20250429,141400,191150380,8290,8290,8290,8290,1
|
||||
20250429,141300,191142090,8290,8290,8290,8290,0
|
||||
20250429,141200,191142090,8290,8290,8290,8290,197
|
||||
20250429,141100,189508960,8280,8280,8280,8280,30
|
||||
20250429,141000,189260560,8280,8280,8280,8280,0
|
||||
20250429,140900,189260560,8280,8280,8280,8280,0
|
||||
20250429,140800,189260560,8280,8280,8280,8280,0
|
||||
20250429,140700,189260560,8280,8280,8280,8280,0
|
||||
20250429,140600,189260560,8280,8280,8280,8280,8
|
||||
20250429,140500,189194320,8270,8270,8270,8270,0
|
||||
20250429,140400,189194320,8270,8270,8270,8270,0
|
||||
20250429,140300,189194320,8270,8280,8280,8270,52
|
||||
20250429,140200,188764270,8290,8290,8290,8290,0
|
||||
20250429,140100,188764270,8290,8290,8290,8290,37
|
||||
20250429,140000,188457540,8270,8270,8270,8270,0
|
||||
20250429,135900,188457540,8270,8270,8270,8270,0
|
||||
20250429,135800,188457540,8270,8270,8270,8270,0
|
||||
20250429,135700,188457540,8270,8270,8270,8270,0
|
||||
20250429,135600,188457540,8270,8270,8270,8270,0
|
||||
20250429,135500,188457540,8270,8270,8270,8270,0
|
||||
20250429,135400,188457540,8270,8270,8270,8270,0
|
||||
20250429,135300,188457540,8270,8270,8270,8270,0
|
||||
20250429,135200,188457540,8270,8280,8280,8270,400
|
||||
20250429,135100,185149040,8300,8300,8300,8300,0
|
||||
20250429,135000,185149040,8300,8280,8300,8280,240
|
||||
20250429,134900,183161500,8290,8290,8290,8290,0
|
||||
20250429,134800,183161500,8290,8290,8290,8290,1
|
||||
20250429,134700,183153210,8290,8280,8290,8280,95
|
||||
20250429,134600,182366530,8280,8290,8290,8280,14
|
||||
20250429,134500,182250480,8280,8280,8280,8280,0
|
||||
20250429,134400,182250480,8280,8280,8280,8280,4
|
||||
20250429,134300,182217360,8290,8290,8290,8290,0
|
||||
20250429,134200,182217360,8290,8290,8290,8290,1
|
||||
20250429,134100,182209070,8300,8300,8300,8300,0
|
||||
20250429,134000,182209070,8300,8300,8300,8300,0
|
||||
20250429,133900,182209070,8300,8300,8300,8300,0
|
||||
20250429,133800,182209070,8300,8300,8300,8300,0
|
||||
20250429,133700,182209070,8300,8300,8300,8300,0
|
||||
20250429,133600,182209070,8300,8300,8300,8300,20
|
||||
20250429,133500,182043070,8300,8300,8300,8300,3
|
||||
20250429,133400,182018170,8270,8270,8270,8270,0
|
||||
20250429,133300,182018170,8270,8270,8270,8270,0
|
||||
20250429,133200,182018170,8270,8300,8300,8270,54
|
||||
20250429,133100,181570150,8290,8290,8290,8290,3
|
||||
20250429,133000,181545280,8270,8270,8270,8270,0
|
||||
20250429,132900,181545280,8270,8270,8270,8270,0
|
||||
20250429,132800,181545280,8270,8270,8270,8270,0
|
||||
20250429,132700,181545280,8270,8270,8270,8270,0
|
||||
20250429,132600,181545280,8270,8270,8270,8270,0
|
||||
20250429,132500,181545280,8270,8270,8270,8270,0
|
||||
20250429,132400,181545280,8270,8270,8270,8270,98
|
||||
20250429,132300,180734820,8280,8280,8280,8280,0
|
||||
20250429,132200,180734820,8280,8270,8280,8270,157
|
||||
20250429,132100,179434920,8270,8270,8270,8270,34
|
||||
20250429,132000,179153740,8270,8270,8270,8270,0
|
||||
20250429,131900,179153740,8270,8260,8270,8260,148
|
||||
20250429,131800,177930070,8250,8250,8250,8250,0
|
||||
20250429,131700,177930070,8250,8250,8250,8250,0
|
||||
20250429,131600,177930070,8250,8270,8270,8250,503
|
||||
20250429,131500,173780260,8280,8280,8280,8280,0
|
||||
20250429,131400,173780260,8280,8280,8280,8280,0
|
||||
20250429,131300,173780260,8280,8280,8280,8280,0
|
||||
20250429,131200,173780260,8280,8280,8280,8280,10
|
||||
20250429,131100,173697460,8280,8280,8280,8280,0
|
||||
20250429,131000,173697460,8280,8280,8280,8280,0
|
||||
20250429,130900,173697460,8280,8280,8280,8280,0
|
||||
20250429,130800,173697460,8280,8280,8280,8280,0
|
||||
20250429,130700,173697460,8280,8270,8280,8270,3
|
||||
20250429,130600,173672630,8280,8280,8280,8280,0
|
||||
20250429,130500,173672630,8280,8280,8280,8280,0
|
||||
20250429,130400,173672630,8280,8260,8280,8260,101
|
||||
20250429,130300,172838350,8280,8280,8280,8280,0
|
||||
20250429,130200,172838350,8280,8280,8280,8280,1
|
||||
20250429,130100,172830070,8260,8260,8260,8260,3
|
||||
20250429,130000,172805290,8260,8260,8260,8260,0
|
||||
20250429,125900,172805290,8260,8260,8260,8260,115
|
||||
20250429,125800,171855390,8260,8260,8260,8260,0
|
||||
20250429,125700,171855390,8260,8260,8260,8260,0
|
||||
20250429,125600,171855390,8260,8260,8260,8260,4
|
||||
20250429,125500,171822350,8240,8240,8240,8240,0
|
||||
20250429,125400,171822350,8240,8240,8240,8240,0
|
||||
20250429,125300,171822350,8240,8240,8240,8240,0
|
||||
20250429,125200,171822350,8240,8240,8240,8240,40
|
||||
20250429,125100,171492750,8240,8240,8240,8240,79
|
||||
20250429,125000,170841790,8260,8260,8260,8260,11
|
||||
20250429,124900,170750930,8280,8260,8280,8260,59
|
||||
20250429,124800,170262450,8250,8250,8250,8250,0
|
||||
20250429,124700,170262450,8250,8250,8250,8250,500
|
||||
20250429,124600,166137450,8260,8240,8260,8240,582
|
||||
20250429,124500,161340490,8250,8250,8250,8250,76
|
||||
20250429,124400,160713490,8240,8250,8250,8240,200
|
||||
20250429,124300,159064070,8250,8250,8250,8250,5
|
||||
20250429,124200,159022820,8240,8250,8250,8240,750
|
||||
20250429,124100,152836770,8250,8250,8250,8250,57
|
||||
20250429,124000,152366520,8250,8250,8250,8250,0
|
||||
20250429,123900,152366520,8250,8250,8250,8250,0
|
||||
20250429,123800,152366520,8250,8260,8260,8250,123
|
||||
20250429,123700,151351270,8260,8270,8270,8260,386
|
||||
20250429,123600,148162860,8280,8280,8280,8280,10
|
||||
20250429,123500,148080060,8280,8290,8290,8280,58
|
||||
20250429,123400,147599770,8290,8290,8290,8290,22
|
||||
20250429,123300,147417390,8300,8300,8300,8300,0
|
||||
20250429,123200,147417390,8300,8300,8300,8300,0
|
||||
20250429,123100,147417390,8300,8300,8300,8300,0
|
||||
20250429,123000,147417390,8300,8300,8300,8300,0
|
||||
20250429,122900,147417390,8300,8300,8300,8300,7
|
||||
20250429,122800,147359290,8310,8310,8310,8310,0
|
||||
20250429,122700,147359290,8310,8310,8310,8310,0
|
||||
20250429,122600,147359290,8310,8310,8310,8310,0
|
||||
20250429,122500,147359290,8310,8310,8310,8310,0
|
||||
20250429,122400,147359290,8310,8310,8310,8300,503
|
||||
20250429,122300,143184300,8310,8310,8310,8310,0
|
||||
20250429,122200,143184300,8310,8310,8310,8310,4
|
||||
20250429,122100,143151060,8310,8310,8310,8310,0
|
||||
20250429,122000,143151060,8310,8310,8310,8310,500
|
||||
20250429,121900,138996060,8320,8310,8320,8310,253
|
||||
20250429,121800,136893560,8320,8320,8320,8320,127
|
||||
20250429,121700,135836920,8330,8330,8330,8330,0
|
||||
20250429,121600,135836920,8330,8330,8330,8330,9
|
||||
20250429,121500,135761950,8330,8330,8330,8330,0
|
||||
20250429,121400,135761950,8330,8330,8330,8330,0
|
||||
20250429,121300,135761950,8330,8330,8330,8330,78
|
||||
20250429,121200,135112210,8320,8320,8320,8320,0
|
||||
20250429,121100,135112210,8320,8320,8320,8320,0
|
||||
20250429,121000,135112210,8320,8320,8320,8320,1
|
||||
20250429,120900,135103890,8320,8320,8320,8320,0
|
||||
20250429,120800,135103890,8320,8320,8320,8320,0
|
||||
20250429,120700,135103890,8320,8320,8320,8320,0
|
||||
20250429,120600,135103890,8320,8320,8320,8320,5
|
||||
20250429,120500,135062290,8350,8350,8350,8350,5
|
||||
20250429,120400,135020540,8350,8350,8350,8350,1
|
||||
20250429,120300,135012190,8350,8350,8350,8350,0
|
||||
20250429,120200,135012190,8350,8350,8350,8350,0
|
||||
20250429,120100,135012190,8350,8350,8350,8350,0
|
||||
20250429,120000,135012190,8350,8350,8350,8350,0
|
||||
20250429,115900,135012190,8350,8350,8350,8350,0
|
||||
20250429,115800,135012190,8350,8350,8350,8350,0
|
||||
20250429,115700,135012190,8350,8350,8350,8350,4
|
||||
20250429,115600,134978790,8350,8350,8350,8350,0
|
||||
20250429,115500,134978790,8350,8350,8350,8350,0
|
||||
20250429,115400,134978790,8350,8350,8350,8350,0
|
||||
20250429,115300,134978790,8350,8350,8350,8350,0
|
||||
20250429,115200,134978790,8350,8350,8350,8350,0
|
||||
20250429,115100,134978790,8350,8350,8350,8350,20
|
||||
20250429,115000,134811790,8350,8350,8350,8350,0
|
||||
20250429,114900,134811790,8350,8350,8350,8350,1
|
||||
20250429,114800,134803440,8350,8350,8350,8350,0
|
||||
20250429,114700,134803440,8350,8350,8350,8350,0
|
||||
20250429,114600,134803440,8350,8350,8350,8350,13
|
||||
20250429,114500,134694890,8350,8350,8350,8350,0
|
||||
20250429,114400,134694890,8350,8350,8350,8350,0
|
||||
20250429,114300,134694890,8350,8350,8350,8350,566
|
||||
20250429,114200,129968790,8350,8350,8350,8350,0
|
||||
20250429,114100,129968790,8350,8350,8350,8350,0
|
||||
20250429,114000,129968790,8350,8350,8350,8350,0
|
||||
20250429,113900,129968790,8350,8350,8350,8350,0
|
||||
20250429,113800,129968790,8350,8350,8350,8350,0
|
||||
20250429,113700,129968790,8350,8350,8350,8350,0
|
||||
20250429,113600,129968790,8350,8350,8350,8350,0
|
||||
20250429,113500,129968790,8350,8350,8350,8350,0
|
||||
20250429,113400,129968790,8350,8350,8350,8350,0
|
||||
20250429,113300,129968790,8350,8350,8350,8350,0
|
||||
20250429,113200,129968790,8350,8350,8350,8350,0
|
||||
20250429,113100,129968790,8350,8350,8350,8350,0
|
||||
20250429,113000,129968790,8350,8350,8350,8350,0
|
||||
20250429,112900,129968790,8350,8350,8350,8350,32
|
||||
20250429,112800,129701590,8350,8350,8350,8350,0
|
||||
20250429,112700,129701590,8350,8310,8350,8310,131
|
||||
20250429,112600,128611960,8350,8350,8350,8350,0
|
||||
20250429,112500,128611960,8350,8350,8350,8350,1
|
||||
20250429,112400,128603610,8350,8350,8350,8350,0
|
||||
20250429,112300,128603610,8350,8350,8350,8350,0
|
||||
20250429,112200,128603610,8350,8350,8350,8350,0
|
||||
20250429,112100,128603610,8350,8350,8350,8350,0
|
||||
20250429,112000,128603610,8350,8350,8350,8350,0
|
||||
20250429,111900,128603610,8350,8350,8350,8350,0
|
||||
20250429,111800,128603610,8350,8350,8350,8350,0
|
||||
20250429,111700,128603610,8350,8350,8350,8350,0
|
||||
20250429,111600,128603610,8350,8350,8350,8350,0
|
||||
20250429,111500,128603610,8350,8350,8350,8350,0
|
||||
20250429,111400,128603610,8350,8350,8350,8350,0
|
||||
20250429,111300,128603610,8350,8350,8350,8350,0
|
||||
20250429,111200,128603610,8350,8350,8350,8350,0
|
||||
20250429,111100,128603610,8350,8350,8350,8350,0
|
||||
20250429,111000,128603610,8350,8350,8350,8350,0
|
||||
20250429,110900,128603610,8350,8350,8350,8350,0
|
||||
20250429,110800,128603610,8350,8350,8350,8350,0
|
||||
20250429,110700,128603610,8350,8350,8350,8350,0
|
||||
20250429,110600,128603610,8350,8350,8350,8350,0
|
||||
20250429,110500,128603610,8350,8350,8350,8350,2
|
||||
20250429,110400,128586910,8350,8350,8350,8350,0
|
||||
20250429,110300,128586910,8350,8350,8350,8350,0
|
||||
20250429,110200,128586910,8350,8350,8350,8350,0
|
||||
20250429,110100,128586910,8350,8350,8350,8350,0
|
||||
20250429,110000,128586910,8350,8350,8350,8350,0
|
||||
20250429,105900,128586910,8350,8350,8350,8350,10
|
||||
20250429,105800,128503410,8350,8320,8350,8320,1679
|
||||
20250429,105700,114517770,8330,8330,8330,8330,0
|
||||
20250429,105600,114517770,8330,8330,8330,8330,0
|
||||
20250429,105500,114517770,8330,8330,8330,8330,0
|
||||
20250429,105400,114517770,8330,8330,8330,8330,0
|
||||
20250429,105300,114517770,8330,8280,8330,8280,1114
|
||||
20250429,105200,105252710,8240,8260,8260,8240,174
|
||||
20250429,105100,103817840,8250,8250,8250,8250,100
|
||||
20250429,105000,102992840,8290,8290,8290,8290,0
|
||||
20250429,104900,102992840,8290,8290,8290,8290,0
|
||||
20250429,104800,102992840,8290,8290,8290,8290,79
|
||||
20250429,104700,102337930,8240,8250,8250,8240,76
|
||||
20250429,104600,101711190,8300,8300,8300,8300,0
|
||||
20250429,104500,101711190,8300,8300,8300,8300,0
|
||||
20250429,104400,101711190,8300,8300,8300,8300,0
|
||||
20250429,104300,101711190,8300,8260,8300,8260,2794
|
||||
20250429,104200,78542300,8250,8250,8250,8250,0
|
||||
20250429,104100,78542300,8250,8250,8250,8250,0
|
||||
20250429,104000,78542300,8250,8250,8250,8250,0
|
||||
20250429,103900,78542300,8250,8250,8250,8250,308
|
||||
20250429,103800,76001300,8250,8250,8250,8250,51
|
||||
20250429,103700,75580550,8250,8250,8250,8250,239
|
||||
20250429,103600,73608800,8250,8250,8250,8250,0
|
||||
20250429,103500,73608800,8250,8250,8250,8250,273
|
||||
20250429,103400,71356550,8260,8270,8270,8260,552
|
||||
20250429,103300,66795680,8270,8290,8290,8270,10
|
||||
20250429,103200,66712960,8290,8290,8290,8290,0
|
||||
20250429,103100,66712960,8290,8270,8290,8270,18
|
||||
20250429,103000,66563900,8290,8290,8290,8290,0
|
||||
20250429,102900,66563900,8290,8290,8290,8290,0
|
||||
20250429,102800,66563900,8290,8290,8290,8290,59
|
||||
20250429,102700,66074790,8290,8290,8290,8290,1
|
||||
20250429,102600,66066500,8290,8290,8290,8290,0
|
||||
20250429,102500,66066500,8290,8290,8290,8290,6
|
||||
20250429,102400,66016760,8280,8280,8280,8280,0
|
||||
20250429,102300,66016760,8280,8280,8280,8280,9
|
||||
20250429,102200,65942240,8300,8300,8300,8300,0
|
||||
20250429,102100,65942240,8300,8300,8300,8300,0
|
||||
20250429,102000,65942240,8300,8300,8300,8300,2
|
||||
20250429,101900,65925640,8290,8290,8290,8290,18
|
||||
20250429,101800,65776420,8300,8300,8300,8300,0
|
||||
20250429,101700,65776420,8300,8300,8300,8300,0
|
||||
20250429,101600,65776420,8300,8300,8300,8300,63
|
||||
20250429,101500,65253520,8310,8310,8310,8310,0
|
||||
20250429,101400,65253520,8310,8310,8310,8310,5
|
||||
20250429,101300,65211970,8320,8320,8320,8320,1
|
||||
20250429,101200,65203650,8320,8320,8320,8320,1
|
||||
20250429,101100,65195330,8320,8320,8320,8320,3
|
||||
20250429,101000,65170370,8320,8290,8320,8290,96
|
||||
20250429,100900,64373120,8320,8320,8320,8320,0
|
||||
20250429,100800,64373120,8320,8320,8320,8320,1
|
||||
20250429,100700,64364800,8320,8320,8320,8320,0
|
||||
20250429,100600,64364800,8320,8320,8320,8320,5
|
||||
20250429,100500,64323200,8320,8320,8320,8320,0
|
||||
20250429,100400,64323200,8320,8320,8320,8320,5
|
||||
20250429,100300,64281600,8320,8320,8320,8320,0
|
||||
20250429,100200,64281600,8320,8320,8320,8320,0
|
||||
20250429,100100,64281600,8320,8300,8320,8300,59
|
||||
20250429,100000,63791880,8300,8300,8300,8300,0
|
||||
20250429,095900,63791880,8300,8290,8300,8290,131
|
||||
20250429,095800,62705060,8290,8290,8290,8290,0
|
||||
20250429,095700,62705060,8290,8290,8290,8290,1000
|
||||
20250429,095600,54415060,8290,8290,8290,8290,211
|
||||
20250429,095500,52665870,8260,8260,8260,8260,0
|
||||
20250429,095400,52665870,8260,8260,8260,8260,0
|
||||
20250429,095300,52665870,8260,8260,8260,8260,2
|
||||
20250429,095200,52649350,8260,8260,8260,8260,0
|
||||
20250429,095100,52649350,8260,8260,8260,8260,96
|
||||
20250429,095000,51856390,8290,8290,8290,8290,0
|
||||
20250429,094900,51856390,8290,8290,8290,8290,0
|
||||
20250429,094800,51856390,8290,8290,8290,8290,5
|
||||
20250429,094700,51814940,8290,8290,8290,8290,0
|
||||
20250429,094600,51814940,8290,8290,8290,8290,0
|
||||
20250429,094500,51814940,8290,8270,8290,8260,326
|
||||
20250429,094400,49120660,8290,8290,8290,8290,1
|
||||
20250429,094300,49112370,8290,8290,8290,8290,1
|
||||
20250429,094200,49104080,8300,8300,8300,8300,0
|
||||
20250429,094100,49104080,8300,8270,8300,8260,300
|
||||
20250429,094000,46624880,8280,8280,8280,8280,0
|
||||
20250429,093900,46624880,8280,8280,8280,8280,1
|
||||
20250429,093800,46616600,8280,8280,8280,8280,0
|
||||
20250429,093700,46616600,8280,8280,8280,8280,0
|
||||
20250429,093600,46616600,8280,8280,8280,8280,164
|
||||
20250429,093500,45258680,8270,8220,8270,8220,27
|
||||
20250429,093400,45036090,8220,8220,8220,8220,0
|
||||
20250429,093300,45036090,8220,8220,8220,8200,219
|
||||
20250429,093200,43236320,8260,8260,8260,8260,16
|
||||
20250429,093100,43104160,8230,8210,8230,8210,1083
|
||||
20250429,093000,34191090,8210,8210,8210,8210,144
|
||||
20250429,092900,33008850,8210,8210,8210,8210,2
|
||||
20250429,092800,32992430,8230,8270,8270,8210,936
|
||||
20250429,092700,25297460,8270,8270,8270,8270,0
|
||||
20250429,092600,25297460,8270,8270,8270,8270,1
|
||||
20250429,092500,25289190,8230,8270,8270,8220,1100
|
||||
20250429,092400,16218550,8270,8270,8270,8270,0
|
||||
20250429,092300,16218550,8270,8270,8270,8270,0
|
||||
20250429,092200,16218550,8270,8270,8270,8270,0
|
||||
20250429,092100,16218550,8270,8270,8270,8270,0
|
||||
20250429,092000,16218550,8270,8270,8270,8270,6
|
||||
20250429,091900,16168930,8270,8270,8270,8270,130
|
||||
20250429,091800,15093830,8260,8260,8260,8260,104
|
||||
20250429,091700,14234790,8260,8260,8260,8260,0
|
||||
20250429,091600,14234790,8260,8260,8260,8260,30
|
||||
20250429,091500,13986990,8260,8260,8260,8260,50
|
||||
20250429,091400,13573990,8260,8270,8270,8260,100
|
||||
20250429,091300,12747720,8300,8300,8300,8300,5
|
||||
20250429,091200,12706220,8300,8300,8300,8300,710
|
||||
20250429,091100,6813220,8260,8260,8260,8260,6
|
||||
20250429,091000,6763660,8280,8260,8280,8260,44
|
||||
20250429,090900,6399740,8260,8260,8260,8260,0
|
||||
20250429,090800,6399740,8260,8260,8260,8260,55
|
||||
20250429,090700,5945440,8260,8270,8280,8260,154
|
||||
20250429,090600,4671440,8280,8280,8280,8280,0
|
||||
20250429,090500,4671440,8280,8280,8280,8280,3
|
||||
20250429,090400,4646600,8290,8260,8290,8260,16
|
||||
20250429,090300,4514350,8260,8370,8370,8260,282
|
||||
20250429,090200,2178820,8380,8380,8380,8380,0
|
||||
20250429,090100,2178820,8380,8380,8380,8380,50
|
||||
20250429,090000,1759820,8400,8260,8400,8260,213
|
||||
|
Reference in New Issue
Block a user