Update 2025-04-29 2740 candle_min
This commit is contained in:
675
179900/min/candle-20250429.csv
Normal file
675
179900/min/candle-20250429.csv
Normal file
@@ -0,0 +1,675 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,201300,970303215,20500,20500,20500,20500,442
|
||||
20250429,201200,970303215,20500,20500,20500,20500,0
|
||||
20250429,201100,970303215,20500,20500,20500,20500,0
|
||||
20250429,201000,970303215,20500,20500,20500,20500,0
|
||||
20250429,200900,970303215,20500,20500,20500,20500,0
|
||||
20250429,200800,970303215,20500,20500,20500,20500,0
|
||||
20250429,200700,970303215,20500,20500,20500,20500,0
|
||||
20250429,200600,970303215,20500,20500,20500,20500,0
|
||||
20250429,200500,970303215,20500,20500,20500,20500,0
|
||||
20250429,200400,970303215,20500,20500,20500,20500,0
|
||||
20250429,200300,970303215,20500,20500,20500,20500,0
|
||||
20250429,200200,970303215,20500,20500,20500,20500,0
|
||||
20250429,200100,970303215,20500,20500,20500,20500,0
|
||||
20250429,200000,970303215,20500,20500,20500,20500,0
|
||||
20250429,195900,970303215,20500,20500,20500,20500,0
|
||||
20250429,195800,970303215,20500,20500,20500,20500,0
|
||||
20250429,195700,970303215,20500,20500,20500,20500,0
|
||||
20250429,195600,970303215,20500,20500,20500,20500,0
|
||||
20250429,195500,970303215,20500,20500,20500,20500,0
|
||||
20250429,195400,970303215,20500,20500,20500,20500,0
|
||||
20250429,195300,970303215,20500,20500,20500,20500,0
|
||||
20250429,195200,970303215,20500,20500,20500,20500,0
|
||||
20250429,195100,970303215,20500,20500,20500,20500,0
|
||||
20250429,195000,970303215,20500,20500,20500,20500,0
|
||||
20250429,194900,970303215,20500,20500,20500,20500,0
|
||||
20250429,194800,970303215,20500,20500,20500,20500,0
|
||||
20250429,194700,970303215,20500,20500,20500,20500,0
|
||||
20250429,194600,970303215,20500,20500,20500,20500,0
|
||||
20250429,194500,970303215,20500,20500,20500,20500,0
|
||||
20250429,194400,970303215,20500,20500,20500,20500,0
|
||||
20250429,194300,970303215,20500,20500,20500,20500,442
|
||||
20250429,194200,970303215,20500,20500,20500,20500,0
|
||||
20250429,194100,970303215,20500,20500,20500,20500,0
|
||||
20250429,194000,970303215,20500,20500,20500,20500,0
|
||||
20250429,193900,970303215,20500,20500,20500,20500,0
|
||||
20250429,193800,970303215,20500,20500,20500,20500,0
|
||||
20250429,193700,970303215,20500,20500,20500,20500,0
|
||||
20250429,193600,970303215,20500,20500,20500,20500,0
|
||||
20250429,193500,970303215,20500,20500,20500,20500,0
|
||||
20250429,193400,970303215,20500,20500,20500,20500,0
|
||||
20250429,193300,970303215,20500,20500,20500,20500,0
|
||||
20250429,193200,970303215,20500,20500,20500,20500,0
|
||||
20250429,193100,970303215,20500,20500,20500,20500,0
|
||||
20250429,193000,970303215,20500,20500,20500,20500,0
|
||||
20250429,192900,970303215,20500,20500,20500,20500,0
|
||||
20250429,192800,970303215,20500,20500,20500,20500,0
|
||||
20250429,192700,970303215,20500,20500,20500,20500,0
|
||||
20250429,192600,970303215,20500,20500,20500,20500,0
|
||||
20250429,192500,970303215,20500,20500,20500,20500,0
|
||||
20250429,192400,970303215,20500,20500,20500,20500,0
|
||||
20250429,192300,970303215,20500,20500,20500,20500,0
|
||||
20250429,192200,970303215,20500,20500,20500,20500,0
|
||||
20250429,192100,970303215,20500,20500,20500,20500,0
|
||||
20250429,192000,970303215,20500,20500,20500,20500,0
|
||||
20250429,191900,970303215,20500,20500,20500,20500,0
|
||||
20250429,191800,970303215,20500,20500,20500,20500,0
|
||||
20250429,191700,970303215,20500,20500,20500,20500,0
|
||||
20250429,191600,970303215,20500,20500,20500,20500,0
|
||||
20250429,191500,970303215,20500,20500,20500,20500,0
|
||||
20250429,191400,970303215,20500,20500,20500,20500,0
|
||||
20250429,191300,970303215,20500,20500,20500,20500,442
|
||||
20250429,191200,970303215,20500,20500,20500,20500,0
|
||||
20250429,191100,970303215,20500,20500,20500,20500,0
|
||||
20250429,191000,970303215,20500,20500,20500,20500,0
|
||||
20250429,190900,970303215,20500,20500,20500,20500,0
|
||||
20250429,190800,970303215,20500,20500,20500,20500,0
|
||||
20250429,190700,970303215,20500,20500,20500,20500,0
|
||||
20250429,190600,970303215,20500,20500,20500,20500,0
|
||||
20250429,190500,970303215,20500,20500,20500,20500,0
|
||||
20250429,190400,970303215,20500,20500,20500,20500,0
|
||||
20250429,190300,970303215,20500,20500,20500,20500,0
|
||||
20250429,190200,970303215,20500,20500,20500,20500,0
|
||||
20250429,190100,970303215,20500,20500,20500,20500,0
|
||||
20250429,190000,970303215,20500,20500,20500,20500,0
|
||||
20250429,185900,970303215,20500,20500,20500,20500,0
|
||||
20250429,185800,970303215,20500,20500,20500,20500,0
|
||||
20250429,185700,970303215,20500,20500,20500,20500,0
|
||||
20250429,185600,970303215,20500,20500,20500,20500,0
|
||||
20250429,185500,970303215,20500,20500,20500,20500,0
|
||||
20250429,185400,970303215,20500,20500,20500,20500,0
|
||||
20250429,185300,970303215,20500,20500,20500,20500,0
|
||||
20250429,185200,970303215,20500,20500,20500,20500,0
|
||||
20250429,185100,970303215,20500,20500,20500,20500,0
|
||||
20250429,185000,970303215,20500,20500,20500,20500,0
|
||||
20250429,184900,970303215,20500,20500,20500,20500,0
|
||||
20250429,184800,970303215,20500,20500,20500,20500,0
|
||||
20250429,184700,970303215,20500,20500,20500,20500,0
|
||||
20250429,184600,970303215,20500,20500,20500,20500,0
|
||||
20250429,184500,970303215,20500,20500,20500,20500,0
|
||||
20250429,184400,970303215,20500,20500,20500,20500,0
|
||||
20250429,184300,970303215,20500,20500,20500,20500,442
|
||||
20250429,184200,970303215,20500,20500,20500,20500,0
|
||||
20250429,184100,970303215,20500,20500,20500,20500,0
|
||||
20250429,184000,970303215,20500,20500,20500,20500,0
|
||||
20250429,183900,970303215,20500,20500,20500,20500,0
|
||||
20250429,183800,970303215,20500,20500,20500,20500,0
|
||||
20250429,183700,970303215,20500,20500,20500,20500,0
|
||||
20250429,183600,970303215,20500,20500,20500,20500,0
|
||||
20250429,183500,970303215,20500,20500,20500,20500,0
|
||||
20250429,183400,970303215,20500,20500,20500,20500,0
|
||||
20250429,183300,970303215,20500,20500,20500,20500,0
|
||||
20250429,183200,970303215,20500,20500,20500,20500,0
|
||||
20250429,183100,970303215,20500,20500,20500,20500,0
|
||||
20250429,183000,970303215,20500,20500,20500,20500,0
|
||||
20250429,182900,970303215,20500,20500,20500,20500,0
|
||||
20250429,182800,970303215,20500,20500,20500,20500,0
|
||||
20250429,182700,970303215,20500,20500,20500,20500,0
|
||||
20250429,182600,970303215,20500,20500,20500,20500,0
|
||||
20250429,182500,970303215,20500,20500,20500,20500,0
|
||||
20250429,182400,970303215,20500,20500,20500,20500,0
|
||||
20250429,182300,970303215,20500,20500,20500,20500,0
|
||||
20250429,182200,970303215,20500,20500,20500,20500,0
|
||||
20250429,182100,970303215,20500,20500,20500,20500,0
|
||||
20250429,182000,970303215,20500,20500,20500,20500,0
|
||||
20250429,181900,970303215,20500,20500,20500,20500,0
|
||||
20250429,181800,970303215,20500,20500,20500,20500,0
|
||||
20250429,181700,970303215,20500,20500,20500,20500,0
|
||||
20250429,181600,970303215,20500,20500,20500,20500,0
|
||||
20250429,181500,970303215,20500,20500,20500,20500,0
|
||||
20250429,181400,970303215,20500,20500,20500,20500,0
|
||||
20250429,181300,970303215,20500,20500,20500,20500,442
|
||||
20250429,181200,970303215,20500,20500,20500,20500,0
|
||||
20250429,181100,970303215,20500,20500,20500,20500,0
|
||||
20250429,181000,970303215,20500,20500,20500,20500,0
|
||||
20250429,180900,970303215,20500,20500,20500,20500,0
|
||||
20250429,180800,970303215,20500,20500,20500,20500,0
|
||||
20250429,180700,970303215,20500,20500,20500,20500,0
|
||||
20250429,180600,970303215,20500,20500,20500,20500,0
|
||||
20250429,180500,970303215,20500,20500,20500,20500,0
|
||||
20250429,180400,970303215,20500,20500,20500,20500,0
|
||||
20250429,180300,970303215,20500,20500,20500,20500,0
|
||||
20250429,180200,970303215,20500,20500,20500,20500,0
|
||||
20250429,180100,970303215,20500,20500,20500,20500,0
|
||||
20250429,180000,970303215,20500,20500,20500,20500,0
|
||||
20250429,175900,970303215,20500,20500,20500,20500,0
|
||||
20250429,175800,970303215,20500,20500,20500,20500,0
|
||||
20250429,175700,970303215,20500,20500,20500,20500,0
|
||||
20250429,175600,970303215,20500,20500,20500,20500,0
|
||||
20250429,175500,970303215,20500,20500,20500,20500,0
|
||||
20250429,175400,970303215,20500,20500,20500,20500,0
|
||||
20250429,175300,970303215,20500,20500,20500,20500,0
|
||||
20250429,175200,970303215,20500,20500,20500,20500,0
|
||||
20250429,175100,970303215,20500,20500,20500,20500,0
|
||||
20250429,175000,970303215,20500,20500,20500,20500,0
|
||||
20250429,174900,970303215,20500,20500,20500,20500,0
|
||||
20250429,174800,970303215,20500,20500,20500,20500,0
|
||||
20250429,174700,970303215,20500,20500,20500,20500,0
|
||||
20250429,174600,970303215,20500,20500,20500,20500,0
|
||||
20250429,174500,970303215,20500,20500,20500,20500,0
|
||||
20250429,174400,970303215,20500,20500,20500,20500,0
|
||||
20250429,174300,970303215,20500,20500,20500,20500,442
|
||||
20250429,174200,970303215,20500,20500,20500,20500,0
|
||||
20250429,174100,970303215,20500,20500,20500,20500,0
|
||||
20250429,174000,970303215,20500,20500,20500,20500,0
|
||||
20250429,173900,970303215,20500,20500,20500,20500,0
|
||||
20250429,173800,970303215,20500,20500,20500,20500,0
|
||||
20250429,173700,970303215,20500,20500,20500,20500,0
|
||||
20250429,173600,970303215,20500,20500,20500,20500,0
|
||||
20250429,173500,970303215,20500,20500,20500,20500,0
|
||||
20250429,173400,970303215,20500,20500,20500,20500,0
|
||||
20250429,173300,970303215,20500,20500,20500,20500,0
|
||||
20250429,173200,970303215,20500,20500,20500,20500,0
|
||||
20250429,173100,970303215,20500,20500,20500,20500,0
|
||||
20250429,173000,970303215,20500,20500,20500,20500,0
|
||||
20250429,172900,970303215,20500,20500,20500,20500,0
|
||||
20250429,172800,970303215,20500,20500,20500,20500,0
|
||||
20250429,172700,970303215,20500,20500,20500,20500,0
|
||||
20250429,172600,970303215,20500,20500,20500,20500,0
|
||||
20250429,172500,970303215,20500,20500,20500,20500,0
|
||||
20250429,172400,970303215,20500,20500,20500,20500,0
|
||||
20250429,172300,970303215,20500,20500,20500,20500,0
|
||||
20250429,172200,970303215,20500,20500,20500,20500,0
|
||||
20250429,172100,970303215,20500,20500,20500,20500,0
|
||||
20250429,172000,970303215,20500,20500,20500,20500,0
|
||||
20250429,171900,970303215,20500,20500,20500,20500,0
|
||||
20250429,171800,970303215,20500,20500,20500,20500,0
|
||||
20250429,171700,970303215,20500,20500,20500,20500,0
|
||||
20250429,171600,970303215,20500,20500,20500,20500,0
|
||||
20250429,171500,970303215,20500,20500,20500,20500,0
|
||||
20250429,171400,970303215,20500,20500,20500,20500,0
|
||||
20250429,171300,970303215,20500,20500,20500,20500,442
|
||||
20250429,171200,970303215,20500,20500,20500,20500,0
|
||||
20250429,171100,970303215,20500,20500,20500,20500,0
|
||||
20250429,171000,970303215,20500,20500,20500,20500,0
|
||||
20250429,170900,970303215,20500,20500,20500,20500,0
|
||||
20250429,170800,970303215,20500,20500,20500,20500,0
|
||||
20250429,170700,970303215,20500,20500,20500,20500,0
|
||||
20250429,170600,970303215,20500,20500,20500,20500,0
|
||||
20250429,170500,970303215,20500,20500,20500,20500,0
|
||||
20250429,170400,970303215,20500,20500,20500,20500,0
|
||||
20250429,170300,970303215,20500,20500,20500,20500,0
|
||||
20250429,170200,970303215,20500,20500,20500,20500,0
|
||||
20250429,170100,970303215,20500,20500,20500,20500,0
|
||||
20250429,170000,970303215,20500,20500,20500,20500,0
|
||||
20250429,165900,970303215,20500,20500,20500,20500,0
|
||||
20250429,165800,970303215,20500,20500,20500,20500,0
|
||||
20250429,165700,970303215,20500,20500,20500,20500,0
|
||||
20250429,165600,970303215,20500,20500,20500,20500,0
|
||||
20250429,165500,970303215,20500,20500,20500,20500,0
|
||||
20250429,165400,970303215,20500,20500,20500,20500,0
|
||||
20250429,165300,970303215,20500,20500,20500,20500,0
|
||||
20250429,165200,970303215,20500,20500,20500,20500,0
|
||||
20250429,165100,970303215,20500,20500,20500,20500,0
|
||||
20250429,165000,970303215,20500,20500,20500,20500,0
|
||||
20250429,164900,970303215,20500,20500,20500,20500,0
|
||||
20250429,164800,970303215,20500,20500,20500,20500,0
|
||||
20250429,164700,970303215,20500,20500,20500,20500,0
|
||||
20250429,164600,970303215,20500,20500,20500,20500,0
|
||||
20250429,164500,970303215,20500,20500,20500,20500,0
|
||||
20250429,164400,970303215,20500,20500,20500,20500,0
|
||||
20250429,164300,970303215,20500,20500,20500,20500,442
|
||||
20250429,164200,970303215,20500,20500,20500,20500,0
|
||||
20250429,164100,970303215,20500,20500,20500,20500,0
|
||||
20250429,164000,970303215,20500,20500,20500,20500,0
|
||||
20250429,163900,970303215,20500,20500,20500,20500,0
|
||||
20250429,163800,970303215,20500,20500,20500,20500,0
|
||||
20250429,163700,970303215,20500,20500,20500,20500,0
|
||||
20250429,163600,970303215,20500,20500,20500,20500,0
|
||||
20250429,163500,970303215,20500,20500,20500,20500,0
|
||||
20250429,163400,970303215,20500,20500,20500,20500,0
|
||||
20250429,163300,970303215,20500,20500,20500,20500,0
|
||||
20250429,163200,970303215,20500,20500,20500,20500,0
|
||||
20250429,163100,970303215,20500,20500,20500,20500,0
|
||||
20250429,163000,970303215,20500,20500,20500,20500,0
|
||||
20250429,162900,970303215,20500,20500,20500,20500,0
|
||||
20250429,162800,970303215,20500,20500,20500,20500,0
|
||||
20250429,162700,970303215,20500,20500,20500,20500,0
|
||||
20250429,162600,970303215,20500,20500,20500,20500,0
|
||||
20250429,162500,970303215,20500,20500,20500,20500,0
|
||||
20250429,162400,970303215,20500,20500,20500,20500,0
|
||||
20250429,162300,970303215,20500,20500,20500,20500,0
|
||||
20250429,162200,970303215,20500,20500,20500,20500,0
|
||||
20250429,162100,970303215,20500,20500,20500,20500,0
|
||||
20250429,162000,970303215,20500,20500,20500,20500,0
|
||||
20250429,161900,970303215,20500,20500,20500,20500,0
|
||||
20250429,161800,970303215,20500,20500,20500,20500,0
|
||||
20250429,161700,970303215,20500,20500,20500,20500,0
|
||||
20250429,161600,970303215,20500,20500,20500,20500,0
|
||||
20250429,161500,970303215,20500,20500,20500,20500,0
|
||||
20250429,161400,970303215,20500,20500,20500,20500,0
|
||||
20250429,161300,970303215,20500,20500,20500,20500,442
|
||||
20250429,161200,970303215,20500,20500,20500,20500,0
|
||||
20250429,161100,970303215,20500,20500,20500,20500,0
|
||||
20250429,161000,970303215,20500,20500,20500,20500,0
|
||||
20250429,160900,970303215,20500,20500,20500,20500,0
|
||||
20250429,160800,970303215,20500,20500,20500,20500,0
|
||||
20250429,160700,970303215,20500,20500,20500,20500,0
|
||||
20250429,160600,970303215,20500,20500,20500,20500,0
|
||||
20250429,160500,970303215,20500,20500,20500,20500,0
|
||||
20250429,160400,970303215,20500,20500,20500,20500,0
|
||||
20250429,160300,970303215,20500,20500,20500,20500,0
|
||||
20250429,160200,970303215,20500,20500,20500,20500,0
|
||||
20250429,160100,970303215,20500,20500,20500,20500,0
|
||||
20250429,160000,970303215,20500,20500,20500,20500,0
|
||||
20250429,155900,970303215,20500,20500,20500,20500,0
|
||||
20250429,155800,970303215,20500,20500,20500,20500,0
|
||||
20250429,155700,970303215,20500,20500,20500,20500,0
|
||||
20250429,155600,970303215,20500,20500,20500,20500,0
|
||||
20250429,155500,970303215,20500,20500,20500,20500,0
|
||||
20250429,155400,970303215,20500,20500,20500,20500,0
|
||||
20250429,155300,970303215,20500,20500,20500,20500,0
|
||||
20250429,155200,970303215,20500,20500,20500,20500,0
|
||||
20250429,155100,970303215,20500,20500,20500,20500,0
|
||||
20250429,155000,970303215,20500,20500,20500,20500,0
|
||||
20250429,154900,970303215,20500,20500,20500,20500,0
|
||||
20250429,154800,970303215,20500,20500,20500,20500,0
|
||||
20250429,154700,970303215,20500,20500,20500,20500,0
|
||||
20250429,154600,970303215,20500,20500,20500,20500,0
|
||||
20250429,154500,970303215,20500,20500,20500,20500,0
|
||||
20250429,154400,970303215,20500,20500,20500,20500,0
|
||||
20250429,154300,970303215,20500,20500,20500,20500,442
|
||||
20250429,154200,970303215,20500,20500,20500,20500,0
|
||||
20250429,154100,970303215,20500,20500,20500,20500,0
|
||||
20250429,154000,970303215,20500,20500,20500,20500,0
|
||||
20250429,153900,970303215,20500,20500,20500,20500,0
|
||||
20250429,153800,970303215,20500,20500,20500,20500,0
|
||||
20250429,153700,970303215,20500,20500,20500,20500,0
|
||||
20250429,153600,970303215,20500,20500,20500,20500,0
|
||||
20250429,153500,970303215,20500,20500,20500,20500,0
|
||||
20250429,153400,970303215,20500,20500,20500,20500,0
|
||||
20250429,153300,970303215,20500,20500,20500,20500,0
|
||||
20250429,153200,970303215,20500,20500,20500,20500,0
|
||||
20250429,153100,970303215,20500,20500,20500,20500,0
|
||||
20250429,153000,970303215,20500,20500,20500,20500,442
|
||||
20250429,152900,961242215,20450,20450,20450,20450,0
|
||||
20250429,152800,961242215,20450,20450,20450,20450,0
|
||||
20250429,152700,961242215,20450,20450,20450,20450,0
|
||||
20250429,152600,961242215,20450,20450,20450,20450,0
|
||||
20250429,152500,961242215,20450,20450,20450,20450,0
|
||||
20250429,152400,961242215,20450,20450,20450,20450,0
|
||||
20250429,152300,961242215,20450,20450,20450,20450,0
|
||||
20250429,152200,961242215,20450,20450,20450,20450,0
|
||||
20250429,152100,961242215,20450,20450,20450,20450,0
|
||||
20250429,152000,961242215,20450,20450,20450,20450,0
|
||||
20250429,151900,961242215,20450,20450,20500,20400,134
|
||||
20250429,151800,958503115,20450,20450,20450,20450,4
|
||||
20250429,151700,958421315,20400,20400,20400,20400,4
|
||||
20250429,151600,958339715,20450,20400,20450,20400,4
|
||||
20250429,151500,958258015,20450,20400,20450,20400,11
|
||||
20250429,151400,958033115,20400,20450,20450,20400,17
|
||||
20250429,151300,957686065,20450,20450,20450,20450,7
|
||||
20250429,151200,957542915,20450,20450,20450,20450,0
|
||||
20250429,151100,957542915,20450,20450,20450,20450,11
|
||||
20250429,151000,957317965,20500,20500,20500,20500,0
|
||||
20250429,150900,957317965,20500,20450,20500,20450,11
|
||||
20250429,150800,957092965,20450,20450,20450,20450,3
|
||||
20250429,150700,957031615,20450,20450,20500,20450,30
|
||||
20250429,150600,956417915,20450,20450,20450,20450,0
|
||||
20250429,150500,956417915,20450,20450,20450,20450,22
|
||||
20250429,150400,955968015,20450,20450,20450,20450,0
|
||||
20250429,150300,955968015,20450,20450,20450,20450,0
|
||||
20250429,150200,955968015,20450,20450,20450,20450,5
|
||||
20250429,150100,955865765,20450,20450,20450,20450,42
|
||||
20250429,150000,955006865,20450,20450,20450,20450,0
|
||||
20250429,145900,955006865,20450,20450,20500,20450,149
|
||||
20250429,145800,951954065,20450,20550,20550,20450,223
|
||||
20250429,145700,947374915,20500,20450,20500,20450,73
|
||||
20250429,145600,945879915,20450,20450,20450,20450,391
|
||||
20250429,145500,937883965,20300,20300,20300,20300,0
|
||||
20250429,145400,937883965,20300,20450,20450,20300,554
|
||||
20250429,145300,926609615,20500,20400,20500,20400,616
|
||||
20250429,145200,914001465,20350,20450,20450,20300,497
|
||||
20250429,145100,903886165,20450,20450,20450,20450,19
|
||||
20250429,145000,903497615,20450,20450,20450,20450,69
|
||||
20250429,144900,902086565,20450,20450,20500,20450,223
|
||||
20250429,144800,897518465,20500,20500,20500,20500,24
|
||||
20250429,144700,897026465,20450,20500,20500,20450,420
|
||||
20250429,144600,888419515,20500,20500,20500,20500,0
|
||||
20250429,144500,888419515,20500,20550,20550,20500,47
|
||||
20250429,144400,887455965,20550,20550,20550,20550,31
|
||||
20250429,144300,886818915,20550,20550,20550,20550,31
|
||||
20250429,144200,886181865,20550,20550,20550,20550,0
|
||||
20250429,144100,886181865,20550,20550,20550,20550,1
|
||||
20250429,144000,886161315,20550,20600,20600,20550,61
|
||||
20250429,143900,884906265,20600,20600,20600,20600,71
|
||||
20250429,143800,883443665,20650,20650,20650,20650,80
|
||||
20250429,143700,881791665,20650,20650,20650,20650,54
|
||||
20250429,143600,880676565,20650,20650,20650,20650,113
|
||||
20250429,143500,878343115,20700,20700,20700,20700,6
|
||||
20250429,143400,878218915,20700,20650,20700,20650,98
|
||||
20250429,143300,876193665,20700,20700,20700,20700,235
|
||||
20250429,143200,871329165,20700,20700,20700,20700,109
|
||||
20250429,143100,869072865,20700,20700,20750,20700,141
|
||||
20250429,143000,866149115,20700,20675,20750,20675,535
|
||||
20250429,142900,855063040,20700,20650,20700,20650,378
|
||||
20250429,142800,847240690,20650,20700,20700,20650,282
|
||||
20250429,142700,841407140,20700,20650,20700,20600,218
|
||||
20250429,142600,836906990,20650,20700,20700,20650,273
|
||||
20250429,142500,831264040,20700,20750,20750,20700,656
|
||||
20250429,142400,817656790,20750,20700,20750,20650,539
|
||||
20250429,142300,806476140,20700,20600,20700,20600,770
|
||||
20250429,142200,790564890,20600,20500,20650,20500,874
|
||||
20250429,142100,772572590,20500,20500,20500,20500,162
|
||||
20250429,142000,769251590,20450,20400,20500,20400,911
|
||||
20250429,141900,750628090,20300,20400,20400,20300,188
|
||||
20250429,141800,746799690,20350,20350,20350,20350,100
|
||||
20250429,141700,744764690,20350,20300,20350,20300,129
|
||||
20250429,141600,742141090,20300,20300,20300,20300,0
|
||||
20250429,141500,742141090,20300,20350,20350,20300,68
|
||||
20250429,141400,740758790,20350,20350,20350,20300,39
|
||||
20250429,141300,739966740,20350,20350,20350,20350,8
|
||||
20250429,141200,739803940,20350,20350,20350,20350,62
|
||||
20250429,141100,738542240,20350,20350,20350,20350,105
|
||||
20250429,141000,736405490,20350,20300,20350,20250,439
|
||||
20250429,140900,727479790,20300,20300,20300,20250,38
|
||||
20250429,140800,726709940,20300,20300,20300,20300,7
|
||||
20250429,140700,726567840,20300,20300,20300,20250,46
|
||||
20250429,140600,725635990,20300,20300,20300,20300,15
|
||||
20250429,140500,725331490,20250,20250,20250,20250,30
|
||||
20250429,140400,724723990,20300,20300,20300,20300,8
|
||||
20250429,140300,724561590,20300,20300,20300,20300,47
|
||||
20250429,140200,723607490,20250,20300,20300,20250,44
|
||||
20250429,140100,722715890,20300,20300,20300,20300,16
|
||||
20250429,140000,722391090,20250,20250,20300,20250,326
|
||||
20250429,135900,715777540,20200,20200,20200,20200,98
|
||||
20250429,135800,713797940,20200,20200,20200,20200,24
|
||||
20250429,135700,713313140,20200,20200,20200,20200,34
|
||||
20250429,135600,712626340,20250,20250,20250,20250,20
|
||||
20250429,135500,712221340,20250,20200,20250,20200,77
|
||||
20250429,135400,710663440,20150,20150,20150,20150,62
|
||||
20250429,135300,709414140,20150,20150,20150,20150,0
|
||||
20250429,135200,709414140,20150,20150,20150,20150,30
|
||||
20250429,135100,708809640,20150,20150,20150,20150,32
|
||||
20250429,135000,708164840,20150,20150,20150,20150,0
|
||||
20250429,134900,708164840,20150,20150,20150,20150,31
|
||||
20250429,134800,707540190,20100,20150,20150,20100,80
|
||||
20250429,134700,705931440,20150,20200,20200,20150,36
|
||||
20250429,134600,705205740,20200,20150,20200,20150,59
|
||||
20250429,134500,704015540,20150,20150,20150,20150,0
|
||||
20250429,134400,704015540,20150,20150,20150,20150,31
|
||||
20250429,134300,703390890,20200,20150,20200,20150,345
|
||||
20250429,134200,696437840,20100,20150,20150,20100,177
|
||||
20250429,134100,692872840,20150,20150,20150,20150,31
|
||||
20250429,134000,692248190,20200,20200,20200,20200,65
|
||||
20250429,133900,690935190,20200,20200,20200,20200,31
|
||||
20250429,133800,690308990,20200,20200,20200,20200,0
|
||||
20250429,133700,690308990,20200,20200,20200,20200,31
|
||||
20250429,133600,689682790,20200,20200,20200,20200,46
|
||||
20250429,133500,688753590,20200,20200,20200,20200,50
|
||||
20250429,133400,687743590,20200,20200,20200,20200,31
|
||||
20250429,133300,687117390,20200,20200,20200,20200,0
|
||||
20250429,133200,687117390,20200,20200,20200,20200,31
|
||||
20250429,133100,686491190,20250,20250,20250,20250,126
|
||||
20250429,133000,683939690,20250,20250,20250,20250,0
|
||||
20250429,132900,683939690,20250,20250,20250,20250,31
|
||||
20250429,132800,683311940,20250,20250,20250,20250,0
|
||||
20250429,132700,683311940,20250,20300,20300,20250,56
|
||||
20250429,132600,682176690,20300,20300,20300,20250,34
|
||||
20250429,132500,681488090,20300,20300,20300,20300,20
|
||||
20250429,132400,681082090,20300,20250,20350,20250,1079
|
||||
20250429,132300,659211440,20200,20200,20200,20200,397
|
||||
20250429,132200,651192040,20200,20150,20200,20150,236
|
||||
20250429,132100,646436340,20150,20150,20200,20150,479
|
||||
20250429,132000,636772440,20150,20150,20150,20150,6
|
||||
20250429,131900,636651540,20100,20100,20100,20100,0
|
||||
20250429,131800,636651540,20100,20100,20100,20100,0
|
||||
20250429,131700,636651540,20100,20100,20100,20100,0
|
||||
20250429,131600,636651540,20100,20100,20100,20100,10
|
||||
20250429,131500,636450540,20100,20100,20100,20100,125
|
||||
20250429,131400,633938040,20150,20050,20150,20050,2372
|
||||
20250429,131300,586289890,19990,19990,19990,19990,0
|
||||
20250429,131200,586289890,19990,19990,20050,19990,1090
|
||||
20250429,131100,564456150,19980,19980,19980,19980,0
|
||||
20250429,131000,564456150,19980,19980,19980,19980,4
|
||||
20250429,130900,564376230,19990,19990,19990,19990,2
|
||||
20250429,130800,564336250,19990,19990,19990,19990,1
|
||||
20250429,130700,564316260,19990,19990,19990,19990,133
|
||||
20250429,130600,561657590,19980,19980,19980,19980,0
|
||||
20250429,130500,561657590,19980,19980,19980,19980,0
|
||||
20250429,130400,561657590,19980,19980,19980,19980,0
|
||||
20250429,130300,561657590,19980,19980,19980,19980,0
|
||||
20250429,130200,561657590,19980,19980,19980,19980,0
|
||||
20250429,130100,561657590,19980,19980,19980,19980,0
|
||||
20250429,130000,561657590,19980,19990,19990,19980,68
|
||||
20250429,125900,560298320,20000,20000,20000,20000,0
|
||||
20250429,125800,560298320,20000,20000,20000,20000,0
|
||||
20250429,125700,560298320,20000,20000,20000,20000,0
|
||||
20250429,125600,560298320,20000,20000,20000,20000,0
|
||||
20250429,125500,560298320,20000,20000,20000,19990,37
|
||||
20250429,125400,559558350,19990,19990,19990,19990,0
|
||||
20250429,125300,559558350,19990,19990,19990,19990,0
|
||||
20250429,125200,559558350,19990,19990,19990,19990,0
|
||||
20250429,125100,559558350,19990,19990,19990,19990,0
|
||||
20250429,125000,559558350,19990,19990,19990,19990,0
|
||||
20250429,124900,559558350,19990,19990,19990,19990,70
|
||||
20250429,124800,558159050,19990,19990,19990,19990,1
|
||||
20250429,124700,558139060,19990,19990,19990,19990,13
|
||||
20250429,124600,557879190,19980,19980,19980,19980,130
|
||||
20250429,124500,555281790,19980,19980,19980,19980,2
|
||||
20250429,124400,555241830,19980,19980,19980,19980,392
|
||||
20250429,124300,547409670,19980,19980,19980,19980,0
|
||||
20250429,124200,547409670,19980,19980,19980,19980,0
|
||||
20250429,124100,547409670,19980,19990,19990,19960,104
|
||||
20250429,124000,545333270,19990,19990,19990,19990,1
|
||||
20250429,123900,545313280,19960,19970,19970,19960,355
|
||||
20250429,123800,538223970,19960,19960,19960,19960,0
|
||||
20250429,123700,538223970,19960,19960,19960,19960,0
|
||||
20250429,123600,538223970,19960,19960,19960,19960,0
|
||||
20250429,123500,538223970,19960,19960,19960,19960,0
|
||||
20250429,123400,538223970,19960,19960,19960,19960,0
|
||||
20250429,123300,538223970,19960,19960,19960,19960,0
|
||||
20250429,123200,538223970,19960,19960,19960,19960,0
|
||||
20250429,123100,538223970,19960,19960,19960,19960,0
|
||||
20250429,123000,538223970,19960,19960,19960,19960,677
|
||||
20250429,122900,524711050,19960,19960,19960,19960,0
|
||||
20250429,122800,524711050,19960,19950,19960,19950,22
|
||||
20250429,122700,524272050,19950,19980,19980,19950,890
|
||||
20250429,122600,506505400,19980,20000,20000,19980,877
|
||||
20250429,122500,488965850,20050,20050,20050,20050,2
|
||||
20250429,122400,488925750,20050,20050,20050,20050,0
|
||||
20250429,122300,488925750,20050,20050,20050,20050,2
|
||||
20250429,122200,488885650,20050,20050,20050,20050,2
|
||||
20250429,122100,488845550,20050,20050,20050,20050,0
|
||||
20250429,122000,488845550,20050,20050,20050,20050,0
|
||||
20250429,121900,488845550,20050,20050,20050,20050,0
|
||||
20250429,121800,488845550,20050,20050,20050,20050,0
|
||||
20250429,121700,488845550,20050,20050,20050,20050,0
|
||||
20250429,121600,488845550,20050,20050,20050,20050,1
|
||||
20250429,121500,488825500,20000,20000,20000,20000,4
|
||||
20250429,121400,488745500,20050,20050,20050,20050,0
|
||||
20250429,121300,488745500,20050,20050,20050,20050,0
|
||||
20250429,121200,488745500,20050,20050,20050,20050,0
|
||||
20250429,121100,488745500,20050,20050,20050,20050,21
|
||||
20250429,121000,488324450,20050,20050,20050,20050,4
|
||||
20250429,120900,488244250,20050,20050,20050,20050,3
|
||||
20250429,120800,488184100,20050,20050,20050,20050,0
|
||||
20250429,120700,488184100,20050,20050,20050,20050,1
|
||||
20250429,120600,488164050,20050,20050,20050,20050,1
|
||||
20250429,120500,488144000,20050,20050,20050,20050,0
|
||||
20250429,120400,488144000,20050,20050,20050,20050,0
|
||||
20250429,120300,488144000,20050,20050,20050,20050,0
|
||||
20250429,120200,488144000,20050,20050,20050,20050,0
|
||||
20250429,120100,488144000,20050,20050,20050,20050,0
|
||||
20250429,120000,488144000,20050,20050,20050,20050,0
|
||||
20250429,115900,488144000,20050,20050,20050,20050,0
|
||||
20250429,115800,488144000,20050,20050,20050,20050,0
|
||||
20250429,115700,488144000,20050,20050,20050,20050,0
|
||||
20250429,115600,488144000,20050,20050,20050,20050,0
|
||||
20250429,115500,488144000,20050,20050,20050,20050,0
|
||||
20250429,115400,488144000,20050,20050,20050,20050,252
|
||||
20250429,115300,483091400,20050,20050,20050,20050,888
|
||||
20250429,115200,465287000,20000,20000,20000,20000,0
|
||||
20250429,115100,465287000,20000,20000,20000,20000,0
|
||||
20250429,115000,465287000,20000,20000,20000,20000,0
|
||||
20250429,114900,465287000,20000,20000,20000,20000,5
|
||||
20250429,114800,465187000,20000,20000,20000,20000,0
|
||||
20250429,114700,465187000,20000,20000,20000,20000,0
|
||||
20250429,114600,465187000,20000,20000,20000,20000,0
|
||||
20250429,114500,465187000,20000,20000,20000,20000,0
|
||||
20250429,114400,465187000,20000,20000,20000,20000,0
|
||||
20250429,114300,465187000,20000,20000,20000,20000,200
|
||||
20250429,114200,461187000,20000,20000,20000,20000,14
|
||||
20250429,114100,460907000,20000,20000,20000,20000,0
|
||||
20250429,114000,460907000,20000,20000,20000,20000,0
|
||||
20250429,113900,460907000,20000,20000,20000,20000,0
|
||||
20250429,113800,460907000,20000,20000,20000,20000,0
|
||||
20250429,113700,460907000,20000,20000,20000,20000,0
|
||||
20250429,113600,460907000,20000,20000,20000,20000,0
|
||||
20250429,113500,460907000,20000,20000,20000,20000,550
|
||||
20250429,113400,449907000,20000,20000,20000,20000,15
|
||||
20250429,113300,449607000,20050,20050,20050,20050,0
|
||||
20250429,113200,449607000,20050,20050,20050,20050,0
|
||||
20250429,113100,449607000,20050,20050,20050,20050,0
|
||||
20250429,113000,449607000,20050,20050,20050,20050,0
|
||||
20250429,112900,449607000,20050,20050,20050,20050,1
|
||||
20250429,112800,449586950,20050,20050,20050,20050,0
|
||||
20250429,112700,449586950,20050,20050,20050,20050,0
|
||||
20250429,112600,449586950,20050,20050,20050,20050,0
|
||||
20250429,112500,449586950,20050,20050,20050,20050,0
|
||||
20250429,112400,449586950,20050,19990,20050,19990,389
|
||||
20250429,112300,441803190,19980,19980,19980,19980,0
|
||||
20250429,112200,441803190,19980,19980,19980,19980,0
|
||||
20250429,112100,441803190,19980,19980,19980,19980,0
|
||||
20250429,112000,441803190,19980,19980,19980,19980,1
|
||||
20250429,111900,441783210,19980,19980,19980,19980,29
|
||||
20250429,111800,441203790,19980,19980,19980,19980,0
|
||||
20250429,111700,441203790,19980,19980,19980,19980,0
|
||||
20250429,111600,441203790,19980,19990,19990,19980,75
|
||||
20250429,111500,439704650,19980,19980,19980,19980,1
|
||||
20250429,111400,439684670,19990,19990,19990,19990,0
|
||||
20250429,111300,439684670,19990,19990,19990,19990,2
|
||||
20250429,111200,439644690,19980,19980,19980,19980,2
|
||||
20250429,111100,439604730,19980,19980,19980,19980,0
|
||||
20250429,111000,439604730,19980,19980,19980,19980,0
|
||||
20250429,110900,439604730,19980,19980,19980,19980,9
|
||||
20250429,110800,439424910,19980,19980,19980,19980,0
|
||||
20250429,110700,439424910,19980,19980,19980,19980,0
|
||||
20250429,110600,439424910,19980,19980,19980,19980,0
|
||||
20250429,110500,439424910,19980,19980,19980,19980,1
|
||||
20250429,110400,439404930,19990,19990,19990,19990,0
|
||||
20250429,110300,439404930,19990,19990,19990,19990,4
|
||||
20250429,110200,439324970,19990,19990,19990,19990,0
|
||||
20250429,110100,439324970,19990,19990,19990,19990,0
|
||||
20250429,110000,439324970,19990,19990,19990,19990,0
|
||||
20250429,105900,439324970,19990,19990,19990,19990,2
|
||||
20250429,105800,439284990,19990,19990,19990,19990,0
|
||||
20250429,105700,439284990,19990,19990,19990,19990,0
|
||||
20250429,105600,439284990,19990,19990,19990,19990,0
|
||||
20250429,105500,439284990,19990,19990,19990,19990,0
|
||||
20250429,105400,439284990,19990,19990,19990,19990,0
|
||||
20250429,105300,439284990,19990,19980,19990,19980,213
|
||||
20250429,105200,435028460,19970,19970,19970,19970,11
|
||||
20250429,105100,434808790,19970,19960,19970,19960,47
|
||||
20250429,105000,433870480,19960,19960,19960,19960,14
|
||||
20250429,104900,433591040,19970,19970,19970,19970,0
|
||||
20250429,104800,433591040,19970,19970,19970,19970,0
|
||||
20250429,104700,433591040,19970,19970,19970,19970,0
|
||||
20250429,104600,433591040,19970,19970,19970,19970,0
|
||||
20250429,104500,433591040,19970,19960,19970,19960,136
|
||||
20250429,104400,430875500,19970,19970,19970,19970,0
|
||||
20250429,104300,430875500,19970,19970,19970,19970,0
|
||||
20250429,104200,430875500,19970,19970,19970,19970,0
|
||||
20250429,104100,430875500,19970,19970,19970,19970,0
|
||||
20250429,104000,430875500,19970,19970,19970,19970,0
|
||||
20250429,103900,430875500,19970,19940,19970,19940,327
|
||||
20250429,103800,424352890,19930,19930,19930,19930,0
|
||||
20250429,103700,424352890,19930,19930,19930,19930,0
|
||||
20250429,103600,424352890,19930,19930,19930,19930,0
|
||||
20250429,103500,424352890,19930,19950,19950,19930,506
|
||||
20250429,103400,414264320,19950,19950,19950,19950,0
|
||||
20250429,103300,414264320,19950,19940,19950,19930,1001
|
||||
20250429,103200,394303770,19950,19960,19960,19950,502
|
||||
20250429,103100,384288260,19960,19960,19960,19960,0
|
||||
20250429,103000,384288260,19960,19950,19960,19950,25
|
||||
20250429,102900,383789500,19950,19950,19990,19950,1683
|
||||
20250429,102800,350190230,19940,19950,19950,19930,355
|
||||
20250429,102700,343112620,19980,20000,20000,19980,637
|
||||
20250429,102600,330382150,20000,20000,20000,20000,1
|
||||
20250429,102500,330362150,20000,20000,20000,20000,165
|
||||
20250429,102400,327062150,20050,20050,20050,20050,2
|
||||
20250429,102300,327022050,20050,20050,20050,20050,0
|
||||
20250429,102200,327022050,20050,20050,20050,20050,52
|
||||
20250429,102100,325979450,20050,20050,20050,20050,2
|
||||
20250429,102000,325939350,20050,20050,20050,20050,1
|
||||
20250429,101900,325919300,19990,20000,20000,19960,2791
|
||||
20250429,101800,270111700,20050,20050,20050,20050,0
|
||||
20250429,101700,270111700,20050,20050,20050,20050,4
|
||||
20250429,101600,270031500,20050,20050,20050,20050,483
|
||||
20250429,101500,260347350,20100,20100,20100,20100,35
|
||||
20250429,101400,259643850,20100,20100,20100,20100,1
|
||||
20250429,101300,259623750,20100,20050,20100,20050,12
|
||||
20250429,101200,259383000,20050,20100,20100,20050,988
|
||||
20250429,101100,239527000,20100,20200,20200,20100,6510
|
||||
20250429,101000,108656350,20250,20250,20250,20250,376
|
||||
20250429,100900,101042350,20200,20200,20200,20200,68
|
||||
20250429,100800,99668750,20250,20150,20250,20150,108
|
||||
20250429,100700,97490250,20250,20200,20250,20200,100
|
||||
20250429,100600,95466500,20200,20150,20200,20150,100
|
||||
20250429,100500,93448950,20100,20050,20100,20050,191
|
||||
20250429,100400,89613150,20100,20100,20100,20100,0
|
||||
20250429,100300,89613150,20100,20100,20100,20100,0
|
||||
20250429,100200,89613150,20100,20100,20100,20100,0
|
||||
20250429,100100,89613150,20100,20100,20100,20100,0
|
||||
20250429,100000,89613150,20100,20100,20100,20100,0
|
||||
20250429,095900,89613150,20100,20100,20100,20100,0
|
||||
20250429,095800,89613150,20100,20100,20100,20100,66
|
||||
20250429,095700,88286550,20100,20100,20100,20100,0
|
||||
20250429,095600,88286550,20100,20100,20100,20100,0
|
||||
20250429,095500,88286550,20100,20100,20100,20100,200
|
||||
20250429,095400,84266550,20100,20100,20100,20100,68
|
||||
20250429,095300,82899750,20100,20100,20100,20100,0
|
||||
20250429,095200,82899750,20100,20100,20100,20100,0
|
||||
20250429,095100,82899750,20100,20100,20100,20100,119
|
||||
20250429,095000,80507850,20150,20150,20150,20150,1
|
||||
20250429,094900,80487700,20100,20100,20100,20100,0
|
||||
20250429,094800,80487700,20100,20100,20100,20100,0
|
||||
20250429,094700,80487700,20100,20100,20100,20100,93
|
||||
20250429,094600,78618400,20150,20150,20150,20150,0
|
||||
20250429,094500,78618400,20150,20150,20150,20150,0
|
||||
20250429,094400,78618400,20150,20150,20150,20150,6
|
||||
20250429,094300,78497500,20150,20150,20150,20150,124
|
||||
20250429,094200,75998900,20100,20100,20100,20100,0
|
||||
20250429,094100,75998900,20100,20100,20100,20100,0
|
||||
20250429,094000,75998900,20100,20100,20100,20100,66
|
||||
20250429,093900,74672300,20050,20100,20100,20050,13
|
||||
20250429,093800,74411300,20150,20150,20150,20150,0
|
||||
20250429,093700,74411300,20150,20150,20150,20150,0
|
||||
20250429,093600,74411300,20150,20150,20150,20150,126
|
||||
20250429,093500,71872400,20100,20100,20100,20000,443
|
||||
20250429,093400,63004500,20150,20150,20150,20150,12
|
||||
20250429,093300,62762700,20150,20150,20150,20150,0
|
||||
20250429,093200,62762700,20150,20150,20150,20150,0
|
||||
20250429,093100,62762700,20150,20150,20150,20150,89
|
||||
20250429,093000,60969350,20150,20150,20150,20150,0
|
||||
20250429,092900,60969350,20150,20150,20150,20150,416
|
||||
20250429,092800,52586950,20200,20200,20200,20200,0
|
||||
20250429,092700,52586950,20200,20200,20200,20200,0
|
||||
20250429,092600,52586950,20200,20200,20200,20200,1
|
||||
20250429,092500,52566750,20200,20200,20200,20200,5
|
||||
20250429,092400,52465750,20150,20150,20150,20150,0
|
||||
20250429,092300,52465750,20150,20150,20150,20150,0
|
||||
20250429,092200,52465750,20150,20200,20200,20150,319
|
||||
20250429,092100,46032850,20250,20250,20250,20250,2
|
||||
20250429,092000,45992350,20200,20200,20200,20200,0
|
||||
20250429,091900,45992350,20200,20200,20200,20200,99
|
||||
20250429,091800,43992550,20200,20150,20200,20150,642
|
||||
20250429,091700,31053450,20200,20200,20200,20200,37
|
||||
20250429,091600,30306050,20250,20250,20250,20250,0
|
||||
20250429,091500,30306050,20250,20250,20250,20250,89
|
||||
20250429,091400,28503800,20200,20200,20200,20200,66
|
||||
20250429,091300,27170600,20250,20250,20250,20250,1
|
||||
20250429,091200,27150350,20200,20150,20200,20150,121
|
||||
20250429,091100,24711250,20150,20150,20150,20150,25
|
||||
20250429,091000,24207500,20150,20150,20150,20150,0
|
||||
20250429,090900,24207500,20150,20150,20150,20150,125
|
||||
20250429,090800,21688750,20200,20200,20200,20200,0
|
||||
20250429,090700,21688750,20200,20200,20200,20200,33
|
||||
20250429,090600,21022150,20200,20150,20200,20150,120
|
||||
20250429,090500,18603700,20150,20150,20150,20150,10
|
||||
20250429,090400,18402200,20200,20300,20300,20150,535
|
||||
20250429,090300,7550150,20300,20150,20300,20150,181
|
||||
20250429,090200,3887200,20100,20100,20100,20100,0
|
||||
20250429,090100,3887200,20100,20100,20100,20100,5
|
||||
20250429,090000,3786700,20050,20000,20050,20000,189
|
||||
|
Reference in New Issue
Block a user