Update 2025-04-29 2740 candle_min
This commit is contained in:
674
177350/min/candle-20250429.csv
Normal file
674
177350/min/candle-20250429.csv
Normal file
@@ -0,0 +1,674 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,201200,102130116,1053,1053,1053,1053,10079
|
||||
20250429,201100,102130116,1053,1053,1053,1053,0
|
||||
20250429,201000,102130116,1053,1053,1053,1053,0
|
||||
20250429,200900,102130116,1053,1053,1053,1053,0
|
||||
20250429,200800,102130116,1053,1053,1053,1053,0
|
||||
20250429,200700,102130116,1053,1053,1053,1053,0
|
||||
20250429,200600,102130116,1053,1053,1053,1053,0
|
||||
20250429,200500,102130116,1053,1053,1053,1053,0
|
||||
20250429,200400,102130116,1053,1053,1053,1053,0
|
||||
20250429,200300,102130116,1053,1053,1053,1053,0
|
||||
20250429,200200,102130116,1053,1053,1053,1053,0
|
||||
20250429,200100,102130116,1053,1053,1053,1053,0
|
||||
20250429,200000,102130116,1053,1053,1053,1053,0
|
||||
20250429,195900,102130116,1053,1053,1053,1053,0
|
||||
20250429,195800,102130116,1053,1053,1053,1053,0
|
||||
20250429,195700,102130116,1053,1053,1053,1053,0
|
||||
20250429,195600,102130116,1053,1053,1053,1053,0
|
||||
20250429,195500,102130116,1053,1053,1053,1053,0
|
||||
20250429,195400,102130116,1053,1053,1053,1053,0
|
||||
20250429,195300,102130116,1053,1053,1053,1053,0
|
||||
20250429,195200,102130116,1053,1053,1053,1053,0
|
||||
20250429,195100,102130116,1053,1053,1053,1053,0
|
||||
20250429,195000,102130116,1053,1053,1053,1053,0
|
||||
20250429,194900,102130116,1053,1053,1053,1053,0
|
||||
20250429,194800,102130116,1053,1053,1053,1053,0
|
||||
20250429,194700,102130116,1053,1053,1053,1053,0
|
||||
20250429,194600,102130116,1053,1053,1053,1053,0
|
||||
20250429,194500,102130116,1053,1053,1053,1053,0
|
||||
20250429,194400,102130116,1053,1053,1053,1053,0
|
||||
20250429,194300,102130116,1053,1053,1053,1053,0
|
||||
20250429,194200,102130116,1053,1053,1053,1053,10079
|
||||
20250429,194100,102130116,1053,1053,1053,1053,0
|
||||
20250429,194000,102130116,1053,1053,1053,1053,0
|
||||
20250429,193900,102130116,1053,1053,1053,1053,0
|
||||
20250429,193800,102130116,1053,1053,1053,1053,0
|
||||
20250429,193700,102130116,1053,1053,1053,1053,0
|
||||
20250429,193600,102130116,1053,1053,1053,1053,0
|
||||
20250429,193500,102130116,1053,1053,1053,1053,0
|
||||
20250429,193400,102130116,1053,1053,1053,1053,0
|
||||
20250429,193300,102130116,1053,1053,1053,1053,0
|
||||
20250429,193200,102130116,1053,1053,1053,1053,0
|
||||
20250429,193100,102130116,1053,1053,1053,1053,0
|
||||
20250429,193000,102130116,1053,1053,1053,1053,0
|
||||
20250429,192900,102130116,1053,1053,1053,1053,0
|
||||
20250429,192800,102130116,1053,1053,1053,1053,0
|
||||
20250429,192700,102130116,1053,1053,1053,1053,0
|
||||
20250429,192600,102130116,1053,1053,1053,1053,0
|
||||
20250429,192500,102130116,1053,1053,1053,1053,0
|
||||
20250429,192400,102130116,1053,1053,1053,1053,0
|
||||
20250429,192300,102130116,1053,1053,1053,1053,0
|
||||
20250429,192200,102130116,1053,1053,1053,1053,0
|
||||
20250429,192100,102130116,1053,1053,1053,1053,0
|
||||
20250429,192000,102130116,1053,1053,1053,1053,0
|
||||
20250429,191900,102130116,1053,1053,1053,1053,0
|
||||
20250429,191800,102130116,1053,1053,1053,1053,0
|
||||
20250429,191700,102130116,1053,1053,1053,1053,0
|
||||
20250429,191600,102130116,1053,1053,1053,1053,0
|
||||
20250429,191500,102130116,1053,1053,1053,1053,0
|
||||
20250429,191400,102130116,1053,1053,1053,1053,0
|
||||
20250429,191300,102130116,1053,1053,1053,1053,0
|
||||
20250429,191200,102130116,1053,1053,1053,1053,10079
|
||||
20250429,191100,102130116,1053,1053,1053,1053,0
|
||||
20250429,191000,102130116,1053,1053,1053,1053,0
|
||||
20250429,190900,102130116,1053,1053,1053,1053,0
|
||||
20250429,190800,102130116,1053,1053,1053,1053,0
|
||||
20250429,190700,102130116,1053,1053,1053,1053,0
|
||||
20250429,190600,102130116,1053,1053,1053,1053,0
|
||||
20250429,190500,102130116,1053,1053,1053,1053,0
|
||||
20250429,190400,102130116,1053,1053,1053,1053,0
|
||||
20250429,190300,102130116,1053,1053,1053,1053,0
|
||||
20250429,190200,102130116,1053,1053,1053,1053,0
|
||||
20250429,190100,102130116,1053,1053,1053,1053,0
|
||||
20250429,190000,102130116,1053,1053,1053,1053,0
|
||||
20250429,185900,102130116,1053,1053,1053,1053,0
|
||||
20250429,185800,102130116,1053,1053,1053,1053,0
|
||||
20250429,185700,102130116,1053,1053,1053,1053,0
|
||||
20250429,185600,102130116,1053,1053,1053,1053,0
|
||||
20250429,185500,102130116,1053,1053,1053,1053,0
|
||||
20250429,185400,102130116,1053,1053,1053,1053,0
|
||||
20250429,185300,102130116,1053,1053,1053,1053,0
|
||||
20250429,185200,102130116,1053,1053,1053,1053,0
|
||||
20250429,185100,102130116,1053,1053,1053,1053,0
|
||||
20250429,185000,102130116,1053,1053,1053,1053,0
|
||||
20250429,184900,102130116,1053,1053,1053,1053,0
|
||||
20250429,184800,102130116,1053,1053,1053,1053,0
|
||||
20250429,184700,102130116,1053,1053,1053,1053,0
|
||||
20250429,184600,102130116,1053,1053,1053,1053,0
|
||||
20250429,184500,102130116,1053,1053,1053,1053,0
|
||||
20250429,184400,102130116,1053,1053,1053,1053,0
|
||||
20250429,184300,102130116,1053,1053,1053,1053,0
|
||||
20250429,184200,102130116,1053,1053,1053,1053,10079
|
||||
20250429,184100,102130116,1053,1053,1053,1053,0
|
||||
20250429,184000,102130116,1053,1053,1053,1053,0
|
||||
20250429,183900,102130116,1053,1053,1053,1053,0
|
||||
20250429,183800,102130116,1053,1053,1053,1053,0
|
||||
20250429,183700,102130116,1053,1053,1053,1053,0
|
||||
20250429,183600,102130116,1053,1053,1053,1053,0
|
||||
20250429,183500,102130116,1053,1053,1053,1053,0
|
||||
20250429,183400,102130116,1053,1053,1053,1053,0
|
||||
20250429,183300,102130116,1053,1053,1053,1053,0
|
||||
20250429,183200,102130116,1053,1053,1053,1053,0
|
||||
20250429,183100,102130116,1053,1053,1053,1053,0
|
||||
20250429,183000,102130116,1053,1053,1053,1053,0
|
||||
20250429,182900,102130116,1053,1053,1053,1053,0
|
||||
20250429,182800,102130116,1053,1053,1053,1053,0
|
||||
20250429,182700,102130116,1053,1053,1053,1053,0
|
||||
20250429,182600,102130116,1053,1053,1053,1053,0
|
||||
20250429,182500,102130116,1053,1053,1053,1053,0
|
||||
20250429,182400,102130116,1053,1053,1053,1053,0
|
||||
20250429,182300,102130116,1053,1053,1053,1053,0
|
||||
20250429,182200,102130116,1053,1053,1053,1053,0
|
||||
20250429,182100,102130116,1053,1053,1053,1053,0
|
||||
20250429,182000,102130116,1053,1053,1053,1053,0
|
||||
20250429,181900,102130116,1053,1053,1053,1053,0
|
||||
20250429,181800,102130116,1053,1053,1053,1053,0
|
||||
20250429,181700,102130116,1053,1053,1053,1053,0
|
||||
20250429,181600,102130116,1053,1053,1053,1053,0
|
||||
20250429,181500,102130116,1053,1053,1053,1053,0
|
||||
20250429,181400,102130116,1053,1053,1053,1053,0
|
||||
20250429,181300,102130116,1053,1053,1053,1053,0
|
||||
20250429,181200,102130116,1053,1053,1053,1053,10079
|
||||
20250429,181100,102130116,1053,1053,1053,1053,0
|
||||
20250429,181000,102130116,1053,1053,1053,1053,0
|
||||
20250429,180900,102130116,1053,1053,1053,1053,0
|
||||
20250429,180800,102130116,1053,1053,1053,1053,0
|
||||
20250429,180700,102130116,1053,1053,1053,1053,0
|
||||
20250429,180600,102130116,1053,1053,1053,1053,0
|
||||
20250429,180500,102130116,1053,1053,1053,1053,0
|
||||
20250429,180400,102130116,1053,1053,1053,1053,0
|
||||
20250429,180300,102130116,1053,1053,1053,1053,0
|
||||
20250429,180200,102130116,1053,1053,1053,1053,0
|
||||
20250429,180100,102130116,1053,1053,1053,1053,0
|
||||
20250429,180000,102130116,1053,1053,1053,1053,0
|
||||
20250429,175900,102130116,1053,1053,1053,1053,0
|
||||
20250429,175800,102130116,1053,1053,1053,1053,0
|
||||
20250429,175700,102130116,1053,1053,1053,1053,0
|
||||
20250429,175600,102130116,1053,1053,1053,1053,0
|
||||
20250429,175500,102130116,1053,1053,1053,1053,0
|
||||
20250429,175400,102130116,1053,1053,1053,1053,0
|
||||
20250429,175300,102130116,1053,1053,1053,1053,0
|
||||
20250429,175200,102130116,1053,1053,1053,1053,0
|
||||
20250429,175100,102130116,1053,1053,1053,1053,0
|
||||
20250429,175000,102130116,1053,1053,1053,1053,0
|
||||
20250429,174900,102130116,1053,1053,1053,1053,0
|
||||
20250429,174800,102130116,1053,1053,1053,1053,0
|
||||
20250429,174700,102130116,1053,1053,1053,1053,0
|
||||
20250429,174600,102130116,1053,1053,1053,1053,0
|
||||
20250429,174500,102130116,1053,1053,1053,1053,0
|
||||
20250429,174400,102130116,1053,1053,1053,1053,0
|
||||
20250429,174300,102130116,1053,1053,1053,1053,0
|
||||
20250429,174200,102130116,1053,1053,1053,1053,10079
|
||||
20250429,174100,102130116,1053,1053,1053,1053,0
|
||||
20250429,174000,102130116,1053,1053,1053,1053,0
|
||||
20250429,173900,102130116,1053,1053,1053,1053,0
|
||||
20250429,173800,102130116,1053,1053,1053,1053,0
|
||||
20250429,173700,102130116,1053,1053,1053,1053,0
|
||||
20250429,173600,102130116,1053,1053,1053,1053,0
|
||||
20250429,173500,102130116,1053,1053,1053,1053,0
|
||||
20250429,173400,102130116,1053,1053,1053,1053,0
|
||||
20250429,173300,102130116,1053,1053,1053,1053,0
|
||||
20250429,173200,102130116,1053,1053,1053,1053,0
|
||||
20250429,173100,102130116,1053,1053,1053,1053,0
|
||||
20250429,173000,102130116,1053,1053,1053,1053,0
|
||||
20250429,172900,102130116,1053,1053,1053,1053,0
|
||||
20250429,172800,102130116,1053,1053,1053,1053,0
|
||||
20250429,172700,102130116,1053,1053,1053,1053,0
|
||||
20250429,172600,102130116,1053,1053,1053,1053,0
|
||||
20250429,172500,102130116,1053,1053,1053,1053,0
|
||||
20250429,172400,102130116,1053,1053,1053,1053,0
|
||||
20250429,172300,102130116,1053,1053,1053,1053,0
|
||||
20250429,172200,102130116,1053,1053,1053,1053,0
|
||||
20250429,172100,102130116,1053,1053,1053,1053,0
|
||||
20250429,172000,102130116,1053,1053,1053,1053,0
|
||||
20250429,171900,102130116,1053,1053,1053,1053,0
|
||||
20250429,171800,102130116,1053,1053,1053,1053,0
|
||||
20250429,171700,102130116,1053,1053,1053,1053,0
|
||||
20250429,171600,102130116,1053,1053,1053,1053,0
|
||||
20250429,171500,102130116,1053,1053,1053,1053,0
|
||||
20250429,171400,102130116,1053,1053,1053,1053,0
|
||||
20250429,171300,102130116,1053,1053,1053,1053,0
|
||||
20250429,171200,102130116,1053,1053,1053,1053,10079
|
||||
20250429,171100,102130116,1053,1053,1053,1053,0
|
||||
20250429,171000,102130116,1053,1053,1053,1053,0
|
||||
20250429,170900,102130116,1053,1053,1053,1053,0
|
||||
20250429,170800,102130116,1053,1053,1053,1053,0
|
||||
20250429,170700,102130116,1053,1053,1053,1053,0
|
||||
20250429,170600,102130116,1053,1053,1053,1053,0
|
||||
20250429,170500,102130116,1053,1053,1053,1053,0
|
||||
20250429,170400,102130116,1053,1053,1053,1053,0
|
||||
20250429,170300,102130116,1053,1053,1053,1053,0
|
||||
20250429,170200,102130116,1053,1053,1053,1053,0
|
||||
20250429,170100,102130116,1053,1053,1053,1053,0
|
||||
20250429,170000,102130116,1053,1053,1053,1053,0
|
||||
20250429,165900,102130116,1053,1053,1053,1053,0
|
||||
20250429,165800,102130116,1053,1053,1053,1053,0
|
||||
20250429,165700,102130116,1053,1053,1053,1053,0
|
||||
20250429,165600,102130116,1053,1053,1053,1053,0
|
||||
20250429,165500,102130116,1053,1053,1053,1053,0
|
||||
20250429,165400,102130116,1053,1053,1053,1053,0
|
||||
20250429,165300,102130116,1053,1053,1053,1053,0
|
||||
20250429,165200,102130116,1053,1053,1053,1053,0
|
||||
20250429,165100,102130116,1053,1053,1053,1053,0
|
||||
20250429,165000,102130116,1053,1053,1053,1053,0
|
||||
20250429,164900,102130116,1053,1053,1053,1053,0
|
||||
20250429,164800,102130116,1053,1053,1053,1053,0
|
||||
20250429,164700,102130116,1053,1053,1053,1053,0
|
||||
20250429,164600,102130116,1053,1053,1053,1053,0
|
||||
20250429,164500,102130116,1053,1053,1053,1053,0
|
||||
20250429,164400,102130116,1053,1053,1053,1053,0
|
||||
20250429,164300,102130116,1053,1053,1053,1053,0
|
||||
20250429,164200,102130116,1053,1053,1053,1053,10079
|
||||
20250429,164100,102130116,1053,1053,1053,1053,0
|
||||
20250429,164000,102130116,1053,1053,1053,1053,0
|
||||
20250429,163900,102130116,1053,1053,1053,1053,0
|
||||
20250429,163800,102130116,1053,1053,1053,1053,0
|
||||
20250429,163700,102130116,1053,1053,1053,1053,0
|
||||
20250429,163600,102130116,1053,1053,1053,1053,0
|
||||
20250429,163500,102130116,1053,1053,1053,1053,0
|
||||
20250429,163400,102130116,1053,1053,1053,1053,0
|
||||
20250429,163300,102130116,1053,1053,1053,1053,0
|
||||
20250429,163200,102130116,1053,1053,1053,1053,0
|
||||
20250429,163100,102130116,1053,1053,1053,1053,0
|
||||
20250429,163000,102130116,1053,1053,1053,1053,0
|
||||
20250429,162900,102130116,1053,1053,1053,1053,0
|
||||
20250429,162800,102130116,1053,1053,1053,1053,0
|
||||
20250429,162700,102130116,1053,1053,1053,1053,0
|
||||
20250429,162600,102130116,1053,1053,1053,1053,0
|
||||
20250429,162500,102130116,1053,1053,1053,1053,0
|
||||
20250429,162400,102130116,1053,1053,1053,1053,0
|
||||
20250429,162300,102130116,1053,1053,1053,1053,0
|
||||
20250429,162200,102130116,1053,1053,1053,1053,0
|
||||
20250429,162100,102130116,1053,1053,1053,1053,0
|
||||
20250429,162000,102130116,1053,1053,1053,1053,0
|
||||
20250429,161900,102130116,1053,1053,1053,1053,0
|
||||
20250429,161800,102130116,1053,1053,1053,1053,0
|
||||
20250429,161700,102130116,1053,1053,1053,1053,0
|
||||
20250429,161600,102130116,1053,1053,1053,1053,0
|
||||
20250429,161500,102130116,1053,1053,1053,1053,0
|
||||
20250429,161400,102130116,1053,1053,1053,1053,0
|
||||
20250429,161300,102130116,1053,1053,1053,1053,0
|
||||
20250429,161200,102130116,1053,1053,1053,1053,10079
|
||||
20250429,161100,102130116,1053,1053,1053,1053,0
|
||||
20250429,161000,102130116,1053,1053,1053,1053,0
|
||||
20250429,160900,102130116,1053,1053,1053,1053,0
|
||||
20250429,160800,102130116,1053,1053,1053,1053,0
|
||||
20250429,160700,102130116,1053,1053,1053,1053,0
|
||||
20250429,160600,102130116,1053,1053,1053,1053,0
|
||||
20250429,160500,102130116,1053,1053,1053,1053,0
|
||||
20250429,160400,102130116,1053,1053,1053,1053,0
|
||||
20250429,160300,102130116,1053,1053,1053,1053,0
|
||||
20250429,160200,102130116,1053,1053,1053,1053,0
|
||||
20250429,160100,102130116,1053,1053,1053,1053,0
|
||||
20250429,160000,102130116,1053,1053,1053,1053,0
|
||||
20250429,155900,102130116,1053,1053,1053,1053,0
|
||||
20250429,155800,102130116,1053,1053,1053,1053,0
|
||||
20250429,155700,102130116,1053,1053,1053,1053,0
|
||||
20250429,155600,102130116,1053,1053,1053,1053,0
|
||||
20250429,155500,102130116,1053,1053,1053,1053,0
|
||||
20250429,155400,102130116,1053,1053,1053,1053,0
|
||||
20250429,155300,102130116,1053,1053,1053,1053,0
|
||||
20250429,155200,102130116,1053,1053,1053,1053,0
|
||||
20250429,155100,102130116,1053,1053,1053,1053,0
|
||||
20250429,155000,102130116,1053,1053,1053,1053,0
|
||||
20250429,154900,102130116,1053,1053,1053,1053,0
|
||||
20250429,154800,102130116,1053,1053,1053,1053,0
|
||||
20250429,154700,102130116,1053,1053,1053,1053,0
|
||||
20250429,154600,102130116,1053,1053,1053,1053,0
|
||||
20250429,154500,102130116,1053,1053,1053,1053,0
|
||||
20250429,154400,102130116,1053,1053,1053,1053,0
|
||||
20250429,154300,102130116,1053,1053,1053,1053,0
|
||||
20250429,154200,102130116,1053,1053,1053,1053,10079
|
||||
20250429,154100,102130116,1053,1053,1053,1053,0
|
||||
20250429,154000,102130116,1053,1053,1053,1053,0
|
||||
20250429,153900,102130116,1053,1053,1053,1053,0
|
||||
20250429,153800,102130116,1053,1053,1053,1053,0
|
||||
20250429,153700,102130116,1053,1053,1053,1053,0
|
||||
20250429,153600,102130116,1053,1053,1053,1053,0
|
||||
20250429,153500,102130116,1053,1053,1053,1053,0
|
||||
20250429,153400,102130116,1053,1053,1053,1053,0
|
||||
20250429,153300,102130116,1053,1053,1053,1053,0
|
||||
20250429,153200,102130116,1053,1053,1053,1053,0
|
||||
20250429,153100,102130116,1053,1053,1053,1053,0
|
||||
20250429,153000,102130116,1053,1053,1053,1053,10079
|
||||
20250429,152900,91516929,1061,1061,1061,1061,0
|
||||
20250429,152800,91516929,1061,1061,1061,1061,0
|
||||
20250429,152700,91516929,1061,1061,1061,1061,0
|
||||
20250429,152600,91516929,1061,1061,1061,1061,0
|
||||
20250429,152500,91516929,1061,1061,1061,1061,0
|
||||
20250429,152400,91516929,1061,1061,1061,1061,0
|
||||
20250429,152300,91516929,1061,1061,1061,1061,0
|
||||
20250429,152200,91516929,1061,1061,1061,1061,0
|
||||
20250429,152100,91516929,1061,1061,1061,1061,0
|
||||
20250429,152000,91516929,1061,1061,1061,1061,0
|
||||
20250429,151900,91516929,1061,1061,1061,1061,8622
|
||||
20250429,151800,82368987,1060,1060,1060,1060,0
|
||||
20250429,151700,82368987,1060,1060,1060,1060,0
|
||||
20250429,151600,82368987,1060,1060,1060,1060,0
|
||||
20250429,151500,82368987,1060,1060,1060,1060,426
|
||||
20250429,151400,81917427,1060,1060,1060,1060,0
|
||||
20250429,151300,81917427,1060,1060,1060,1060,118
|
||||
20250429,151200,81792347,1066,1066,1066,1066,182
|
||||
20250429,151100,81598335,1060,1060,1060,1060,24
|
||||
20250429,151000,81572895,1060,1060,1060,1060,0
|
||||
20250429,150900,81572895,1060,1061,1061,1060,1012
|
||||
20250429,150800,80500061,1066,1066,1066,1066,44
|
||||
20250429,150700,80453157,1060,1060,1060,1060,0
|
||||
20250429,150600,80453157,1060,1060,1060,1060,0
|
||||
20250429,150500,80453157,1060,1061,1061,1060,100
|
||||
20250429,150400,80347106,1066,1066,1066,1066,0
|
||||
20250429,150300,80347106,1066,1066,1066,1066,0
|
||||
20250429,150200,80347106,1066,1066,1066,1066,262
|
||||
20250429,150100,80067814,1067,1067,1067,1067,0
|
||||
20250429,150000,80067814,1067,1067,1067,1067,0
|
||||
20250429,145900,80067814,1067,1067,1067,1067,0
|
||||
20250429,145800,80067814,1067,1066,1067,1066,159
|
||||
20250429,145700,79898164,1066,1066,1066,1066,17
|
||||
20250429,145600,79880042,1066,1066,1066,1066,1
|
||||
20250429,145500,79878976,1066,1066,1067,1066,22
|
||||
20250429,145400,79855511,1066,1066,1066,1066,50
|
||||
20250429,145300,79802211,1066,1066,1066,1066,158
|
||||
20250429,145200,79633783,1061,1061,1061,1061,110
|
||||
20250429,145100,79517073,1065,1065,1065,1065,0
|
||||
20250429,145000,79517073,1065,1065,1065,1065,0
|
||||
20250429,144900,79517073,1065,1065,1065,1065,0
|
||||
20250429,144800,79517073,1065,1065,1065,1065,162
|
||||
20250429,144700,79344543,1065,1065,1065,1065,0
|
||||
20250429,144600,79344543,1065,1065,1065,1065,0
|
||||
20250429,144500,79344543,1065,1065,1065,1065,0
|
||||
20250429,144400,79344543,1065,1060,1065,1060,5
|
||||
20250429,144300,79339223,1060,1060,1060,1060,2
|
||||
20250429,144200,79337103,1065,1065,1065,1065,1
|
||||
20250429,144100,79336038,1060,1060,1060,1060,0
|
||||
20250429,144000,79336038,1060,1060,1060,1060,0
|
||||
20250429,143900,79336038,1060,1060,1060,1060,0
|
||||
20250429,143800,79336038,1060,1060,1060,1060,0
|
||||
20250429,143700,79336038,1060,1060,1060,1060,0
|
||||
20250429,143600,79336038,1060,1060,1060,1060,72
|
||||
20250429,143500,79259718,1060,1060,1060,1060,0
|
||||
20250429,143400,79259718,1060,1060,1060,1060,1000
|
||||
20250429,143300,78199718,1064,1064,1064,1064,0
|
||||
20250429,143200,78199718,1064,1064,1064,1064,107
|
||||
20250429,143100,78085870,1060,1060,1060,1060,0
|
||||
20250429,143000,78085870,1060,1060,1060,1060,60
|
||||
20250429,142900,78022270,1060,1060,1060,1060,10
|
||||
20250429,142800,78011670,1060,1060,1060,1060,0
|
||||
20250429,142700,78011670,1060,1060,1060,1060,1108
|
||||
20250429,142600,76837190,1063,1063,1063,1063,960
|
||||
20250429,142500,75816710,1066,1066,1066,1066,0
|
||||
20250429,142400,75816710,1066,1061,1066,1061,83
|
||||
20250429,142300,75728282,1061,1061,1061,1061,0
|
||||
20250429,142200,75728282,1061,1061,1061,1061,0
|
||||
20250429,142100,75728282,1061,1061,1061,1061,1472
|
||||
20250429,142000,74166490,1061,1061,1061,1061,20
|
||||
20250429,141900,74145270,1061,1061,1061,1061,0
|
||||
20250429,141800,74145270,1061,1062,1062,1061,2482
|
||||
20250429,141700,71511557,1062,1062,1062,1062,0
|
||||
20250429,141600,71511557,1062,1066,1066,1062,61
|
||||
20250429,141500,71446771,1066,1066,1066,1066,0
|
||||
20250429,141400,71446771,1066,1066,1066,1066,0
|
||||
20250429,141300,71446771,1066,1066,1066,1066,0
|
||||
20250429,141200,71446771,1066,1066,1066,1066,0
|
||||
20250429,141100,71446771,1066,1066,1066,1066,0
|
||||
20250429,141000,71446771,1066,1066,1066,1066,0
|
||||
20250429,140900,71446771,1066,1066,1066,1066,0
|
||||
20250429,140800,71446771,1066,1066,1066,1066,0
|
||||
20250429,140700,71446771,1066,1066,1066,1066,0
|
||||
20250429,140600,71446771,1066,1066,1066,1066,0
|
||||
20250429,140500,71446771,1066,1066,1066,1066,0
|
||||
20250429,140400,71446771,1066,1066,1066,1066,0
|
||||
20250429,140300,71446771,1066,1066,1066,1066,0
|
||||
20250429,140200,71446771,1066,1066,1066,1066,0
|
||||
20250429,140100,71446771,1066,1066,1066,1066,0
|
||||
20250429,140000,71446771,1066,1066,1066,1066,0
|
||||
20250429,135900,71446771,1066,1066,1066,1066,0
|
||||
20250429,135800,71446771,1066,1066,1066,1066,16
|
||||
20250429,135700,71429715,1064,1064,1064,1064,0
|
||||
20250429,135600,71429715,1064,1066,1066,1064,1179
|
||||
20250429,135500,70172921,1066,1066,1066,1066,1169
|
||||
20250429,135400,68926767,1066,1066,1066,1066,1877
|
||||
20250429,135300,66925885,1065,1065,1065,1065,6
|
||||
20250429,135200,66919495,1066,1066,1066,1066,2
|
||||
20250429,135100,66917363,1066,1066,1066,1066,0
|
||||
20250429,135000,66917363,1066,1066,1066,1066,2
|
||||
20250429,134900,66915231,1066,1066,1066,1066,15
|
||||
20250429,134800,66899241,1067,1064,1067,1061,2531
|
||||
20250429,134700,64213216,1064,1064,1064,1064,0
|
||||
20250429,134600,64213216,1064,1064,1064,1064,0
|
||||
20250429,134500,64213216,1064,1064,1064,1064,0
|
||||
20250429,134400,64213216,1064,1064,1064,1064,0
|
||||
20250429,134300,64213216,1064,1064,1064,1064,0
|
||||
20250429,134200,64213216,1064,1064,1064,1064,189
|
||||
20250429,134100,64012120,1064,1064,1064,1064,111
|
||||
20250429,134000,63894016,1066,1066,1066,1066,0
|
||||
20250429,133900,63894016,1066,1066,1066,1066,0
|
||||
20250429,133800,63894016,1066,1066,1066,1066,0
|
||||
20250429,133700,63894016,1066,1066,1066,1066,0
|
||||
20250429,133600,63894016,1066,1066,1066,1066,0
|
||||
20250429,133500,63894016,1066,1066,1066,1066,0
|
||||
20250429,133400,63894016,1066,1062,1066,1062,209
|
||||
20250429,133300,63671582,1061,1061,1061,1061,0
|
||||
20250429,133200,63671582,1061,1061,1061,1061,0
|
||||
20250429,133100,63671582,1061,1061,1061,1061,0
|
||||
20250429,133000,63671582,1061,1061,1061,1061,0
|
||||
20250429,132900,63671582,1061,1061,1061,1061,0
|
||||
20250429,132800,63671582,1061,1061,1061,1061,79
|
||||
20250429,132700,63587763,1062,1062,1062,1062,21
|
||||
20250429,132600,63565461,1065,1065,1065,1065,0
|
||||
20250429,132500,63565461,1065,1065,1065,1065,10
|
||||
20250429,132400,63554811,1061,1061,1061,1061,0
|
||||
20250429,132300,63554811,1061,1061,1061,1061,0
|
||||
20250429,132200,63554811,1061,1061,1061,1061,10
|
||||
20250429,132100,63544201,1064,1064,1064,1064,0
|
||||
20250429,132000,63544201,1064,1064,1064,1064,0
|
||||
20250429,131900,63544201,1064,1064,1064,1064,0
|
||||
20250429,131800,63544201,1064,1064,1064,1064,11
|
||||
20250429,131700,63532497,1061,1061,1061,1061,100
|
||||
20250429,131600,63426397,1061,1061,1061,1061,0
|
||||
20250429,131500,63426397,1061,1063,1063,1061,500
|
||||
20250429,131400,62895895,1066,1066,1066,1066,0
|
||||
20250429,131300,62895895,1066,1061,1066,1061,201
|
||||
20250429,131200,62682344,1062,1062,1062,1062,2023
|
||||
20250429,131100,60533918,1063,1063,1063,1063,156
|
||||
20250429,131000,60368090,1063,1063,1063,1063,0
|
||||
20250429,130900,60368090,1063,1063,1063,1063,0
|
||||
20250429,130800,60368090,1063,1063,1063,1063,1000
|
||||
20250429,130700,59305090,1062,1062,1062,1062,0
|
||||
20250429,130600,59305090,1062,1062,1062,1062,0
|
||||
20250429,130500,59305090,1062,1062,1062,1062,0
|
||||
20250429,130400,59305090,1062,1062,1062,1062,0
|
||||
20250429,130300,59305090,1062,1062,1062,1062,46
|
||||
20250429,130200,59256238,1062,1062,1062,1062,0
|
||||
20250429,130100,59256238,1062,1062,1062,1062,0
|
||||
20250429,130000,59256238,1062,1063,1063,1062,228
|
||||
20250429,125900,59013981,1066,1066,1066,1066,0
|
||||
20250429,125800,59013981,1066,1066,1066,1066,0
|
||||
20250429,125700,59013981,1066,1066,1066,1066,0
|
||||
20250429,125600,59013981,1066,1066,1066,1066,0
|
||||
20250429,125500,59013981,1066,1066,1066,1066,0
|
||||
20250429,125400,59013981,1066,1066,1066,1066,33
|
||||
20250429,125300,58978803,1065,1065,1065,1065,0
|
||||
20250429,125200,58978803,1065,1065,1065,1065,1
|
||||
20250429,125100,58977738,1065,1065,1065,1065,0
|
||||
20250429,125000,58977738,1065,1065,1065,1065,700
|
||||
20250429,124900,58232238,1065,1065,1065,1065,0
|
||||
20250429,124800,58232238,1065,1065,1065,1065,0
|
||||
20250429,124700,58232238,1065,1065,1065,1065,0
|
||||
20250429,124600,58232238,1065,1065,1065,1065,2
|
||||
20250429,124500,58230108,1065,1065,1065,1065,200
|
||||
20250429,124400,58017108,1065,1064,1065,1064,107
|
||||
20250429,124300,57903253,1068,1068,1068,1068,0
|
||||
20250429,124200,57903253,1068,1068,1068,1068,0
|
||||
20250429,124100,57903253,1068,1068,1068,1068,0
|
||||
20250429,124000,57903253,1068,1068,1068,1068,0
|
||||
20250429,123900,57903253,1068,1068,1068,1068,0
|
||||
20250429,123800,57903253,1068,1068,1068,1068,104
|
||||
20250429,123700,57792181,1068,1068,1068,1068,0
|
||||
20250429,123600,57792181,1068,1068,1068,1068,0
|
||||
20250429,123500,57792181,1068,1068,1068,1068,0
|
||||
20250429,123400,57792181,1068,1065,1068,1065,114
|
||||
20250429,123300,57670480,1064,1064,1064,1064,157
|
||||
20250429,123200,57503432,1064,1064,1064,1064,0
|
||||
20250429,123100,57503432,1064,1064,1064,1064,0
|
||||
20250429,123000,57503432,1064,1064,1064,1064,0
|
||||
20250429,122900,57503432,1064,1064,1064,1064,0
|
||||
20250429,122800,57503432,1064,1064,1064,1064,0
|
||||
20250429,122700,57503432,1064,1064,1064,1064,0
|
||||
20250429,122600,57503432,1064,1064,1064,1064,0
|
||||
20250429,122500,57503432,1064,1064,1064,1064,0
|
||||
20250429,122400,57503432,1064,1064,1064,1064,0
|
||||
20250429,122300,57503432,1064,1064,1064,1064,0
|
||||
20250429,122200,57503432,1064,1064,1064,1064,0
|
||||
20250429,122100,57503432,1064,1064,1064,1064,0
|
||||
20250429,122000,57503432,1064,1064,1064,1064,18
|
||||
20250429,121900,57484280,1064,1064,1064,1064,0
|
||||
20250429,121800,57484280,1064,1064,1064,1064,5
|
||||
20250429,121700,57478960,1064,1064,1064,1064,1
|
||||
20250429,121600,57477896,1064,1064,1064,1064,0
|
||||
20250429,121500,57477896,1064,1064,1064,1064,10
|
||||
20250429,121400,57467256,1063,1063,1063,1063,0
|
||||
20250429,121300,57467256,1063,1063,1063,1063,0
|
||||
20250429,121200,57467256,1063,1063,1063,1063,1
|
||||
20250429,121100,57466193,1064,1064,1064,1064,0
|
||||
20250429,121000,57466193,1064,1064,1064,1064,1
|
||||
20250429,120900,57465129,1063,1063,1063,1063,0
|
||||
20250429,120800,57465129,1063,1064,1064,1063,528
|
||||
20250429,120700,56903837,1064,1064,1064,1064,98
|
||||
20250429,120600,56799565,1063,1063,1063,1063,0
|
||||
20250429,120500,56799565,1063,1063,1063,1063,0
|
||||
20250429,120400,56799565,1063,1063,1063,1063,0
|
||||
20250429,120300,56799565,1063,1063,1063,1063,0
|
||||
20250429,120200,56799565,1063,1063,1063,1063,0
|
||||
20250429,120100,56799565,1063,1065,1065,1063,3037
|
||||
20250429,120000,53567372,1065,1065,1065,1065,0
|
||||
20250429,115900,53567372,1065,1066,1066,1065,437
|
||||
20250429,115800,53101950,1066,1066,1066,1066,0
|
||||
20250429,115700,53101950,1066,1066,1066,1066,34
|
||||
20250429,115600,53065706,1066,1066,1066,1066,2546
|
||||
20250429,115500,50351670,1066,1066,1066,1066,0
|
||||
20250429,115400,50351670,1066,1066,1066,1066,1001
|
||||
20250429,115300,49284604,1067,1067,1067,1067,0
|
||||
20250429,115200,49284604,1067,1067,1067,1067,598
|
||||
20250429,115100,48646538,1067,1067,1067,1067,0
|
||||
20250429,115000,48646538,1067,1067,1067,1067,0
|
||||
20250429,114900,48646538,1067,1067,1067,1067,4
|
||||
20250429,114800,48642270,1067,1067,1067,1067,0
|
||||
20250429,114700,48642270,1067,1067,1067,1067,0
|
||||
20250429,114600,48642270,1067,1067,1067,1067,500
|
||||
20250429,114500,48108770,1067,1067,1067,1067,0
|
||||
20250429,114400,48108770,1067,1067,1067,1067,0
|
||||
20250429,114300,48108770,1067,1067,1067,1067,0
|
||||
20250429,114200,48108770,1067,1067,1067,1067,0
|
||||
20250429,114100,48108770,1067,1067,1067,1067,0
|
||||
20250429,114000,48108770,1067,1067,1067,1067,0
|
||||
20250429,113900,48108770,1067,1067,1067,1067,0
|
||||
20250429,113800,48108770,1067,1067,1067,1067,0
|
||||
20250429,113700,48108770,1067,1067,1067,1067,0
|
||||
20250429,113600,48108770,1067,1067,1067,1067,0
|
||||
20250429,113500,48108770,1067,1067,1067,1067,0
|
||||
20250429,113400,48108770,1067,1067,1067,1067,0
|
||||
20250429,113300,48108770,1067,1067,1067,1067,0
|
||||
20250429,113200,48108770,1067,1067,1067,1067,0
|
||||
20250429,113100,48108770,1067,1067,1067,1067,0
|
||||
20250429,113000,48108770,1067,1067,1067,1067,0
|
||||
20250429,112900,48108770,1067,1067,1067,1067,0
|
||||
20250429,112800,48108770,1067,1067,1067,1067,0
|
||||
20250429,112700,48108770,1067,1068,1068,1067,100
|
||||
20250429,112600,48002041,1069,1069,1069,1069,0
|
||||
20250429,112500,48002041,1069,1069,1069,1069,0
|
||||
20250429,112400,48002041,1069,1069,1069,1069,160
|
||||
20250429,112300,47831001,1069,1069,1069,1069,0
|
||||
20250429,112200,47831001,1069,1069,1069,1069,0
|
||||
20250429,112100,47831001,1069,1069,1069,1069,0
|
||||
20250429,112000,47831001,1069,1069,1069,1069,101
|
||||
20250429,111900,47723032,1069,1069,1069,1069,100
|
||||
20250429,111800,47616132,1069,1069,1069,1069,28
|
||||
20250429,111700,47586200,1069,1069,1069,1069,0
|
||||
20250429,111600,47586200,1069,1069,1069,1069,800
|
||||
20250429,111500,46731000,1069,1069,1069,1069,1
|
||||
20250429,111400,46729931,1069,1069,1069,1069,0
|
||||
20250429,111300,46729931,1069,1069,1069,1069,0
|
||||
20250429,111200,46729931,1069,1069,1069,1069,5
|
||||
20250429,111100,46724586,1070,1070,1070,1070,5
|
||||
20250429,111000,46719236,1068,1068,1068,1068,0
|
||||
20250429,110900,46719236,1068,1068,1068,1068,0
|
||||
20250429,110800,46719236,1068,1069,1069,1068,54
|
||||
20250429,110700,46661554,1068,1068,1068,1068,0
|
||||
20250429,110600,46661554,1068,1068,1068,1068,0
|
||||
20250429,110500,46661554,1068,1068,1068,1068,0
|
||||
20250429,110400,46661554,1068,1068,1068,1068,0
|
||||
20250429,110300,46661554,1068,1068,1068,1068,0
|
||||
20250429,110200,46661554,1068,1068,1068,1068,0
|
||||
20250429,110100,46661554,1068,1070,1070,1068,1671
|
||||
20250429,110000,44876619,1074,1074,1074,1074,0
|
||||
20250429,105900,44876619,1074,1075,1075,1074,2
|
||||
20250429,105800,44874470,1075,1075,1075,1075,0
|
||||
20250429,105700,44874470,1075,1075,1075,1075,0
|
||||
20250429,105600,44874470,1075,1075,1075,1075,0
|
||||
20250429,105500,44874470,1075,1075,1075,1075,0
|
||||
20250429,105400,44874470,1075,1075,1075,1075,0
|
||||
20250429,105300,44874470,1075,1075,1075,1075,0
|
||||
20250429,105200,44874470,1075,1075,1075,1075,0
|
||||
20250429,105100,44874470,1075,1075,1075,1075,0
|
||||
20250429,105000,44874470,1075,1075,1075,1075,0
|
||||
20250429,104900,44874470,1075,1075,1075,1075,0
|
||||
20250429,104800,44874470,1075,1075,1075,1075,0
|
||||
20250429,104700,44874470,1075,1075,1075,1075,0
|
||||
20250429,104600,44874470,1075,1075,1075,1075,0
|
||||
20250429,104500,44874470,1075,1075,1075,1075,0
|
||||
20250429,104400,44874470,1075,1075,1075,1075,0
|
||||
20250429,104300,44874470,1075,1075,1075,1075,3
|
||||
20250429,104200,44871245,1069,1069,1069,1069,0
|
||||
20250429,104100,44871245,1069,1069,1069,1069,0
|
||||
20250429,104000,44871245,1069,1069,1069,1069,374
|
||||
20250429,103900,44471439,1069,1069,1069,1069,1
|
||||
20250429,103800,44470370,1068,1068,1068,1068,0
|
||||
20250429,103700,44470370,1068,1068,1068,1068,750
|
||||
20250429,103600,43669370,1068,1068,1068,1068,0
|
||||
20250429,103500,43669370,1068,1070,1070,1068,853
|
||||
20250429,103400,42757814,1070,1070,1070,1070,215
|
||||
20250429,103300,42527764,1070,1070,1070,1070,0
|
||||
20250429,103200,42527764,1070,1073,1073,1070,2488
|
||||
20250429,103100,39863623,1074,1074,1074,1074,0
|
||||
20250429,103000,39863623,1074,1075,1075,1074,195
|
||||
20250429,102900,39654188,1075,1075,1075,1075,0
|
||||
20250429,102800,39654188,1075,1075,1075,1075,0
|
||||
20250429,102700,39654188,1075,1075,1075,1075,0
|
||||
20250429,102600,39654188,1075,1075,1075,1075,0
|
||||
20250429,102500,39654188,1075,1075,1075,1075,77
|
||||
20250429,102400,39571413,1075,1070,1075,1070,128
|
||||
20250429,102300,39434403,1070,1070,1070,1070,0
|
||||
20250429,102200,39434403,1070,1070,1070,1070,0
|
||||
20250429,102100,39434403,1070,1070,1070,1070,0
|
||||
20250429,102000,39434403,1070,1070,1070,1070,2
|
||||
20250429,101900,39432263,1073,1074,1074,1073,4
|
||||
20250429,101800,39427968,1074,1074,1074,1074,0
|
||||
20250429,101700,39427968,1074,1074,1074,1074,0
|
||||
20250429,101600,39427968,1074,1074,1074,1074,3
|
||||
20250429,101500,39424746,1074,1074,1074,1074,0
|
||||
20250429,101400,39424746,1074,1074,1074,1074,1
|
||||
20250429,101300,39423672,1068,1068,1068,1068,0
|
||||
20250429,101200,39423672,1068,1068,1068,1068,134
|
||||
20250429,101100,39280560,1074,1074,1074,1074,1
|
||||
20250429,101000,39279486,1074,1074,1074,1074,1
|
||||
20250429,100900,39278412,1074,1074,1074,1074,21
|
||||
20250429,100800,39255858,1068,1068,1068,1068,0
|
||||
20250429,100700,39255858,1068,1068,1068,1068,0
|
||||
20250429,100600,39255858,1068,1075,1075,1068,1008
|
||||
20250429,100500,38172272,1075,1075,1075,1075,1002
|
||||
20250429,100400,37095122,1075,1075,1075,1075,0
|
||||
20250429,100300,37095122,1075,1075,1075,1075,0
|
||||
20250429,100200,37095122,1075,1075,1075,1075,0
|
||||
20250429,100100,37095122,1075,1075,1075,1074,23
|
||||
20250429,100000,37070408,1071,1071,1071,1071,0
|
||||
20250429,095900,37070408,1071,1075,1075,1071,200
|
||||
20250429,095800,36855808,1072,1072,1072,1072,0
|
||||
20250429,095700,36855808,1072,1072,1072,1072,0
|
||||
20250429,095600,36855808,1072,1075,1075,1072,4
|
||||
20250429,095500,36851514,1075,1075,1075,1075,0
|
||||
20250429,095400,36851514,1075,1075,1075,1075,0
|
||||
20250429,095300,36851514,1075,1075,1075,1075,0
|
||||
20250429,095200,36851514,1075,1075,1075,1075,0
|
||||
20250429,095100,36851514,1075,1075,1075,1075,0
|
||||
20250429,095000,36851514,1075,1075,1075,1075,0
|
||||
20250429,094900,36851514,1075,1075,1075,1075,0
|
||||
20250429,094800,36851514,1075,1075,1075,1075,0
|
||||
20250429,094700,36851514,1075,1075,1075,1075,1
|
||||
20250429,094600,36850439,1075,1075,1075,1075,1
|
||||
20250429,094500,36849364,1075,1075,1075,1075,0
|
||||
20250429,094400,36849364,1075,1075,1075,1075,25
|
||||
20250429,094300,36822489,1075,1074,1075,1074,104
|
||||
20250429,094200,36710789,1074,1074,1074,1074,200
|
||||
20250429,094100,36495989,1067,1070,1070,1067,5034
|
||||
20250429,094000,31111738,1070,1070,1070,1070,0
|
||||
20250429,093900,31111738,1070,1070,1070,1070,0
|
||||
20250429,093800,31111738,1070,1070,1070,1070,0
|
||||
20250429,093700,31111738,1070,1070,1070,1070,80
|
||||
20250429,093600,31026138,1070,1070,1070,1070,0
|
||||
20250429,093500,31026138,1070,1070,1070,1070,0
|
||||
20250429,093400,31026138,1070,1070,1070,1070,1500
|
||||
20250429,093300,29421138,1070,1070,1070,1070,0
|
||||
20250429,093200,29421138,1070,1070,1070,1070,0
|
||||
20250429,093100,29421138,1070,1070,1070,1070,0
|
||||
20250429,093000,29421138,1070,1070,1070,1070,0
|
||||
20250429,092900,29421138,1070,1070,1070,1070,0
|
||||
20250429,092800,29421138,1070,1070,1070,1070,0
|
||||
20250429,092700,29421138,1070,1071,1071,1070,3000
|
||||
20250429,092600,26210638,1076,1076,1076,1076,0
|
||||
20250429,092500,26210638,1076,1076,1076,1076,0
|
||||
20250429,092400,26210638,1076,1076,1076,1076,0
|
||||
20250429,092300,26210638,1076,1076,1076,1076,101
|
||||
20250429,092200,26101962,1070,1070,1070,1070,0
|
||||
20250429,092100,26101962,1070,1070,1070,1070,0
|
||||
20250429,092000,26101962,1070,1072,1072,1070,14183
|
||||
20250429,091900,10922568,1071,1071,1071,1071,0
|
||||
20250429,091800,10922568,1071,1071,1071,1071,0
|
||||
20250429,091700,10922568,1071,1071,1071,1071,999
|
||||
20250429,091600,9852639,1071,1071,1071,1071,0
|
||||
20250429,091500,9852639,1071,1071,1071,1071,0
|
||||
20250429,091400,9852639,1071,1071,1071,1071,64
|
||||
20250429,091300,9784095,1070,1070,1070,1070,354
|
||||
20250429,091200,9405315,1070,1070,1070,1070,0
|
||||
20250429,091100,9405315,1070,1070,1070,1070,6
|
||||
20250429,091000,9398895,1070,1070,1070,1070,29
|
||||
20250429,090900,9367865,1075,1075,1075,1075,0
|
||||
20250429,090800,9367865,1075,1075,1075,1075,1000
|
||||
20250429,090700,8292865,1072,1075,1076,1072,2772
|
||||
20250429,090600,5312943,1075,1075,1075,1075,0
|
||||
20250429,090500,5312943,1075,1075,1075,1075,1780
|
||||
20250429,090400,3399443,1075,1081,1081,1075,2
|
||||
20250429,090300,3397287,1081,1080,1081,1075,2113
|
||||
20250429,090200,1124787,1081,1081,1081,1081,52
|
||||
20250429,090100,1068575,1090,1075,1090,1075,5
|
||||
20250429,090000,1063165,1075,1070,1075,1070,989
|
||||
|
Reference in New Issue
Block a user