Update 2025-04-21 2740 candle_min
This commit is contained in:
601
033170/min/candle-20250421.csv
Normal file
601
033170/min/candle-20250421.csv
Normal file
@@ -0,0 +1,601 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250421,185900,76537894,702,702,702,702,936
|
||||
20250421,185800,76537894,702,702,702,702,0
|
||||
20250421,185700,76537894,702,702,702,702,0
|
||||
20250421,185600,76537894,702,702,702,702,0
|
||||
20250421,185500,76537894,702,702,702,702,0
|
||||
20250421,185400,76537894,702,702,702,702,0
|
||||
20250421,185300,76537894,702,702,702,702,0
|
||||
20250421,185200,76537894,702,702,702,702,0
|
||||
20250421,185100,76537894,702,702,702,702,0
|
||||
20250421,185000,76537894,702,702,702,702,0
|
||||
20250421,184900,76537894,702,702,702,702,0
|
||||
20250421,184800,76537894,702,702,702,702,0
|
||||
20250421,184700,76537894,702,702,702,702,0
|
||||
20250421,184600,76537894,702,702,702,702,0
|
||||
20250421,184500,76537894,702,702,702,702,0
|
||||
20250421,184400,76537894,702,702,702,702,0
|
||||
20250421,184300,76537894,702,702,702,702,0
|
||||
20250421,184200,76537894,702,702,702,702,0
|
||||
20250421,184100,76537894,702,702,702,702,0
|
||||
20250421,184000,76537894,702,702,702,702,0
|
||||
20250421,183900,76537894,702,702,702,702,0
|
||||
20250421,183800,76537894,702,702,702,702,0
|
||||
20250421,183700,76537894,702,702,702,702,0
|
||||
20250421,183600,76537894,702,702,702,702,0
|
||||
20250421,183500,76537894,702,702,702,702,0
|
||||
20250421,183400,76537894,702,702,702,702,0
|
||||
20250421,183300,76537894,702,702,702,702,0
|
||||
20250421,183200,76537894,702,702,702,702,0
|
||||
20250421,183100,76537894,702,702,702,702,0
|
||||
20250421,183000,76537894,702,702,702,702,0
|
||||
20250421,182900,76537894,702,702,702,702,936
|
||||
20250421,182800,76537894,702,702,702,702,0
|
||||
20250421,182700,76537894,702,702,702,702,0
|
||||
20250421,182600,76537894,702,702,702,702,0
|
||||
20250421,182500,76537894,702,702,702,702,0
|
||||
20250421,182400,76537894,702,702,702,702,0
|
||||
20250421,182300,76537894,702,702,702,702,0
|
||||
20250421,182200,76537894,702,702,702,702,0
|
||||
20250421,182100,76537894,702,702,702,702,0
|
||||
20250421,182000,76537894,702,702,702,702,0
|
||||
20250421,181900,76537894,702,702,702,702,0
|
||||
20250421,181800,76537894,702,702,702,702,0
|
||||
20250421,181700,76537894,702,702,702,702,0
|
||||
20250421,181600,76537894,702,702,702,702,0
|
||||
20250421,181500,76537894,702,702,702,702,0
|
||||
20250421,181400,76537894,702,702,702,702,0
|
||||
20250421,181300,76537894,702,702,702,702,0
|
||||
20250421,181200,76537894,702,702,702,702,0
|
||||
20250421,181100,76537894,702,702,702,702,0
|
||||
20250421,181000,76537894,702,702,702,702,0
|
||||
20250421,180900,76537894,702,702,702,702,0
|
||||
20250421,180800,76537894,702,702,702,702,0
|
||||
20250421,180700,76537894,702,702,702,702,0
|
||||
20250421,180600,76537894,702,702,702,702,0
|
||||
20250421,180500,76537894,702,702,702,702,0
|
||||
20250421,180400,76537894,702,702,702,702,0
|
||||
20250421,180300,76537894,702,702,702,702,0
|
||||
20250421,180200,76537894,702,702,702,702,0
|
||||
20250421,180100,76537894,702,702,702,702,0
|
||||
20250421,180000,76537894,702,702,702,702,0
|
||||
20250421,175900,76537894,702,702,702,702,936
|
||||
20250421,175800,76537894,702,702,702,702,0
|
||||
20250421,175700,76537894,702,702,702,702,0
|
||||
20250421,175600,76537894,702,702,702,702,0
|
||||
20250421,175500,76537894,702,702,702,702,0
|
||||
20250421,175400,76537894,702,702,702,702,0
|
||||
20250421,175300,76537894,702,702,702,702,0
|
||||
20250421,175200,76537894,702,702,702,702,0
|
||||
20250421,175100,76537894,702,702,702,702,0
|
||||
20250421,175000,76537894,702,702,702,702,0
|
||||
20250421,174900,76537894,702,702,702,702,0
|
||||
20250421,174800,76537894,702,702,702,702,0
|
||||
20250421,174700,76537894,702,702,702,702,0
|
||||
20250421,174600,76537894,702,702,702,702,0
|
||||
20250421,174500,76537894,702,702,702,702,0
|
||||
20250421,174400,76537894,702,702,702,702,0
|
||||
20250421,174300,76537894,702,702,702,702,0
|
||||
20250421,174200,76537894,702,702,702,702,0
|
||||
20250421,174100,76537894,702,702,702,702,0
|
||||
20250421,174000,76537894,702,702,702,702,0
|
||||
20250421,173900,76537894,702,702,702,702,0
|
||||
20250421,173800,76537894,702,702,702,702,0
|
||||
20250421,173700,76537894,702,702,702,702,0
|
||||
20250421,173600,76537894,702,702,702,702,0
|
||||
20250421,173500,76537894,702,702,702,702,0
|
||||
20250421,173400,76537894,702,702,702,702,0
|
||||
20250421,173300,76537894,702,702,702,702,0
|
||||
20250421,173200,76537894,702,702,702,702,0
|
||||
20250421,173100,76537894,702,702,702,702,0
|
||||
20250421,173000,76537894,702,702,702,702,0
|
||||
20250421,172900,76537894,702,702,702,702,936
|
||||
20250421,172800,76537894,702,702,702,702,0
|
||||
20250421,172700,76537894,702,702,702,702,0
|
||||
20250421,172600,76537894,702,702,702,702,0
|
||||
20250421,172500,76537894,702,702,702,702,0
|
||||
20250421,172400,76537894,702,702,702,702,0
|
||||
20250421,172300,76537894,702,702,702,702,0
|
||||
20250421,172200,76537894,702,702,702,702,0
|
||||
20250421,172100,76537894,702,702,702,702,0
|
||||
20250421,172000,76537894,702,702,702,702,0
|
||||
20250421,171900,76537894,702,702,702,702,0
|
||||
20250421,171800,76537894,702,702,702,702,0
|
||||
20250421,171700,76537894,702,702,702,702,0
|
||||
20250421,171600,76537894,702,702,702,702,0
|
||||
20250421,171500,76537894,702,702,702,702,0
|
||||
20250421,171400,76537894,702,702,702,702,0
|
||||
20250421,171300,76537894,702,702,702,702,0
|
||||
20250421,171200,76537894,702,702,702,702,0
|
||||
20250421,171100,76537894,702,702,702,702,0
|
||||
20250421,171000,76537894,702,702,702,702,0
|
||||
20250421,170900,76537894,702,702,702,702,0
|
||||
20250421,170800,76537894,702,702,702,702,0
|
||||
20250421,170700,76537894,702,702,702,702,0
|
||||
20250421,170600,76537894,702,702,702,702,0
|
||||
20250421,170500,76537894,702,702,702,702,0
|
||||
20250421,170400,76537894,702,702,702,702,0
|
||||
20250421,170300,76537894,702,702,702,702,0
|
||||
20250421,170200,76537894,702,702,702,702,0
|
||||
20250421,170100,76537894,702,702,702,702,0
|
||||
20250421,170000,76537894,702,702,702,702,0
|
||||
20250421,165900,76537894,702,702,702,702,936
|
||||
20250421,165800,76537894,702,702,702,702,0
|
||||
20250421,165700,76537894,702,702,702,702,0
|
||||
20250421,165600,76537894,702,702,702,702,0
|
||||
20250421,165500,76537894,702,702,702,702,0
|
||||
20250421,165400,76537894,702,702,702,702,0
|
||||
20250421,165300,76537894,702,702,702,702,0
|
||||
20250421,165200,76537894,702,702,702,702,0
|
||||
20250421,165100,76537894,702,702,702,702,0
|
||||
20250421,165000,76537894,702,702,702,702,0
|
||||
20250421,164900,76537894,702,702,702,702,0
|
||||
20250421,164800,76537894,702,702,702,702,0
|
||||
20250421,164700,76537894,702,702,702,702,0
|
||||
20250421,164600,76537894,702,702,702,702,0
|
||||
20250421,164500,76537894,702,702,702,702,0
|
||||
20250421,164400,76537894,702,702,702,702,0
|
||||
20250421,164300,76537894,702,702,702,702,0
|
||||
20250421,164200,76537894,702,702,702,702,0
|
||||
20250421,164100,76537894,702,702,702,702,0
|
||||
20250421,164000,76537894,702,702,702,702,0
|
||||
20250421,163900,76537894,702,702,702,702,0
|
||||
20250421,163800,76537894,702,702,702,702,0
|
||||
20250421,163700,76537894,702,702,702,702,0
|
||||
20250421,163600,76537894,702,702,702,702,0
|
||||
20250421,163500,76537894,702,702,702,702,0
|
||||
20250421,163400,76537894,702,702,702,702,0
|
||||
20250421,163300,76537894,702,702,702,702,0
|
||||
20250421,163200,76537894,702,702,702,702,0
|
||||
20250421,163100,76537894,702,702,702,702,0
|
||||
20250421,163000,76537894,702,702,702,702,0
|
||||
20250421,162900,76537894,702,702,702,702,936
|
||||
20250421,162800,76537894,702,702,702,702,0
|
||||
20250421,162700,76537894,702,702,702,702,0
|
||||
20250421,162600,76537894,702,702,702,702,0
|
||||
20250421,162500,76537894,702,702,702,702,0
|
||||
20250421,162400,76537894,702,702,702,702,0
|
||||
20250421,162300,76537894,702,702,702,702,0
|
||||
20250421,162200,76537894,702,702,702,702,0
|
||||
20250421,162100,76537894,702,702,702,702,0
|
||||
20250421,162000,76537894,702,702,702,702,0
|
||||
20250421,161900,76537894,702,702,702,702,0
|
||||
20250421,161800,76537894,702,702,702,702,0
|
||||
20250421,161700,76537894,702,702,702,702,0
|
||||
20250421,161600,76537894,702,702,702,702,0
|
||||
20250421,161500,76537894,702,702,702,702,0
|
||||
20250421,161400,76537894,702,702,702,702,0
|
||||
20250421,161300,76537894,702,702,702,702,0
|
||||
20250421,161200,76537894,702,702,702,702,0
|
||||
20250421,161100,76537894,702,702,702,702,0
|
||||
20250421,161000,76537894,702,702,702,702,0
|
||||
20250421,160900,76537894,702,702,702,702,0
|
||||
20250421,160800,76537894,702,702,702,702,0
|
||||
20250421,160700,76537894,702,702,702,702,0
|
||||
20250421,160600,76537894,702,702,702,702,0
|
||||
20250421,160500,76537894,702,702,702,702,0
|
||||
20250421,160400,76537894,702,702,702,702,0
|
||||
20250421,160300,76537894,702,702,702,702,0
|
||||
20250421,160200,76537894,702,702,702,702,0
|
||||
20250421,160100,76537894,702,702,702,702,0
|
||||
20250421,160000,76537894,702,702,702,702,0
|
||||
20250421,155900,76537894,702,702,702,702,936
|
||||
20250421,155800,76537894,702,702,702,702,0
|
||||
20250421,155700,76537894,702,702,702,702,0
|
||||
20250421,155600,76537894,702,702,702,702,0
|
||||
20250421,155500,76537894,702,702,702,702,0
|
||||
20250421,155400,76537894,702,702,702,702,0
|
||||
20250421,155300,76537894,702,702,702,702,0
|
||||
20250421,155200,76537894,702,702,702,702,0
|
||||
20250421,155100,76537894,702,702,702,702,0
|
||||
20250421,155000,76537894,702,702,702,702,0
|
||||
20250421,154900,76537894,702,702,702,702,0
|
||||
20250421,154800,76537894,702,702,702,702,0
|
||||
20250421,154700,76537894,702,702,702,702,0
|
||||
20250421,154600,76537894,702,702,702,702,0
|
||||
20250421,154500,76537894,702,702,702,702,0
|
||||
20250421,154400,76537894,702,702,702,702,0
|
||||
20250421,154300,76537894,702,702,702,702,0
|
||||
20250421,154200,76537894,702,702,702,702,0
|
||||
20250421,154100,76537894,702,702,702,702,0
|
||||
20250421,154000,76537894,702,702,702,702,0
|
||||
20250421,153900,76537894,702,702,702,702,0
|
||||
20250421,153800,76537894,702,702,702,702,0
|
||||
20250421,153700,76537894,702,702,702,702,0
|
||||
20250421,153600,76537894,702,702,702,702,0
|
||||
20250421,153500,76537894,702,702,702,702,0
|
||||
20250421,153400,76537894,702,702,702,702,0
|
||||
20250421,153300,76537894,702,702,702,702,0
|
||||
20250421,153200,76537894,702,702,702,702,0
|
||||
20250421,153100,76537894,702,702,702,702,0
|
||||
20250421,153000,76537894,702,702,702,702,936
|
||||
20250421,152900,75880822,700,700,700,700,0
|
||||
20250421,152800,75880822,700,700,700,700,0
|
||||
20250421,152700,75880822,700,700,700,700,0
|
||||
20250421,152600,75880822,700,700,700,700,0
|
||||
20250421,152500,75880822,700,700,700,700,0
|
||||
20250421,152400,75880822,700,700,700,700,0
|
||||
20250421,152300,75880822,700,700,700,700,0
|
||||
20250421,152200,75880822,700,700,700,700,0
|
||||
20250421,152100,75880822,700,700,700,700,0
|
||||
20250421,152000,75880822,700,700,700,700,0
|
||||
20250421,151900,75880822,700,699,700,696,1347
|
||||
20250421,151800,74942498,699,699,699,699,13
|
||||
20250421,151700,74933411,699,699,699,699,1
|
||||
20250421,151600,74932712,696,696,696,696,0
|
||||
20250421,151500,74932712,696,696,696,696,3
|
||||
20250421,151400,74930624,696,696,696,696,1
|
||||
20250421,151300,74929928,696,696,696,695,3701
|
||||
20250421,151200,72357121,700,700,700,700,10
|
||||
20250421,151100,72350121,700,696,700,696,36
|
||||
20250421,151000,72324967,696,696,696,695,1903
|
||||
20250421,150900,71001969,695,698,698,695,1619
|
||||
20250421,150800,69875093,701,701,701,701,0
|
||||
20250421,150700,69875093,701,701,701,701,0
|
||||
20250421,150600,69875093,701,701,701,701,0
|
||||
20250421,150500,69875093,701,701,701,701,9
|
||||
20250421,150400,69868784,699,699,699,699,5
|
||||
20250421,150300,69865289,698,698,698,698,82
|
||||
20250421,150200,69808053,698,698,698,698,28
|
||||
20250421,150100,69788509,700,700,700,700,0
|
||||
20250421,150000,69788509,700,700,700,700,0
|
||||
20250421,145900,69788509,700,700,700,700,120
|
||||
20250421,145800,69704509,700,700,700,700,0
|
||||
20250421,145700,69704509,700,700,700,700,0
|
||||
20250421,145600,69704509,700,700,700,700,0
|
||||
20250421,145500,69704509,700,700,700,700,133
|
||||
20250421,145400,69611409,698,698,698,698,0
|
||||
20250421,145300,69611409,698,697,698,697,4
|
||||
20250421,145200,69608618,700,700,700,700,90
|
||||
20250421,145100,69545618,701,701,701,701,14
|
||||
20250421,145000,69535804,700,700,700,700,0
|
||||
20250421,144900,69535804,700,700,700,700,8
|
||||
20250421,144800,69530204,702,701,702,696,421
|
||||
20250421,144700,69237077,697,697,697,696,9688
|
||||
20250421,144600,62491194,698,698,698,698,1
|
||||
20250421,144500,62490496,698,699,699,698,498
|
||||
20250421,144400,62142494,698,698,698,698,108
|
||||
20250421,144300,62067110,698,698,698,698,0
|
||||
20250421,144200,62067110,698,698,698,698,0
|
||||
20250421,144100,62067110,698,698,698,698,2959
|
||||
20250421,144000,60001728,699,699,699,699,4
|
||||
20250421,143900,59998932,700,700,700,700,0
|
||||
20250421,143800,59998932,700,700,700,700,177
|
||||
20250421,143700,59875032,699,699,699,699,1523
|
||||
20250421,143600,58810455,701,701,701,701,0
|
||||
20250421,143500,58810455,701,701,701,701,0
|
||||
20250421,143400,58810455,701,702,702,701,5
|
||||
20250421,143300,58806946,702,701,702,701,208
|
||||
20250421,143200,58661005,700,701,701,700,6036
|
||||
20250421,143100,54434969,702,702,702,702,0
|
||||
20250421,143000,54434969,702,702,702,702,0
|
||||
20250421,142900,54434969,702,702,702,702,72
|
||||
20250421,142800,54384425,701,701,701,701,44
|
||||
20250421,142700,54353581,702,702,702,702,0
|
||||
20250421,142600,54353581,702,702,702,702,0
|
||||
20250421,142500,54353581,702,702,702,702,0
|
||||
20250421,142400,54353581,702,702,702,702,0
|
||||
20250421,142300,54353581,702,702,702,702,37
|
||||
20250421,142200,54327607,701,701,701,701,0
|
||||
20250421,142100,54327607,701,701,701,701,0
|
||||
20250421,142000,54327607,701,701,701,701,0
|
||||
20250421,141900,54327607,701,701,701,701,0
|
||||
20250421,141800,54327607,701,701,701,701,0
|
||||
20250421,141700,54327607,701,701,701,701,0
|
||||
20250421,141600,54327607,701,701,701,701,0
|
||||
20250421,141500,54327607,701,701,701,701,0
|
||||
20250421,141400,54327607,701,701,701,701,0
|
||||
20250421,141300,54327607,701,706,706,701,18
|
||||
20250421,141200,54314984,706,706,706,706,0
|
||||
20250421,141100,54314984,706,705,706,705,500
|
||||
20250421,141000,53962014,700,700,700,700,0
|
||||
20250421,140900,53962014,700,700,700,700,0
|
||||
20250421,140800,53962014,700,700,700,700,0
|
||||
20250421,140700,53962014,700,700,700,700,0
|
||||
20250421,140600,53962014,700,700,700,700,0
|
||||
20250421,140500,53962014,700,700,700,700,0
|
||||
20250421,140400,53962014,700,700,700,700,0
|
||||
20250421,140300,53962014,700,700,700,700,0
|
||||
20250421,140200,53962014,700,700,700,700,1
|
||||
20250421,140100,53961314,707,707,707,707,13
|
||||
20250421,140000,53952123,706,706,706,706,0
|
||||
20250421,135900,53952123,706,702,706,702,532
|
||||
20250421,135800,53578624,701,700,701,700,516
|
||||
20250421,135700,53217066,702,702,702,702,0
|
||||
20250421,135600,53217066,702,701,702,701,25
|
||||
20250421,135500,53199537,701,701,701,701,12
|
||||
20250421,135400,53191125,702,702,702,702,0
|
||||
20250421,135300,53191125,702,702,702,702,1
|
||||
20250421,135200,53190423,701,702,702,701,621
|
||||
20250421,135100,52755092,702,703,703,702,309
|
||||
20250421,135000,52537985,709,709,709,709,0
|
||||
20250421,134900,52537985,709,709,709,709,1
|
||||
20250421,134800,52537276,708,708,708,708,70
|
||||
20250421,134700,52487716,707,704,707,704,250
|
||||
20250421,134600,52311176,703,704,704,703,379
|
||||
20250421,134500,52044629,704,704,707,704,198
|
||||
20250421,134400,51905225,704,711,711,704,31
|
||||
20250421,134300,51883394,711,701,712,701,1512
|
||||
20250421,134200,50811604,700,700,700,700,0
|
||||
20250421,134100,50811604,700,700,700,700,0
|
||||
20250421,134000,50811604,700,700,700,700,50
|
||||
20250421,133900,50776604,700,700,700,700,0
|
||||
20250421,133800,50776604,700,700,700,700,6
|
||||
20250421,133700,50772404,700,700,700,700,0
|
||||
20250421,133600,50772404,700,700,700,700,0
|
||||
20250421,133500,50772404,700,700,700,700,1010
|
||||
20250421,133400,50065404,702,702,702,702,0
|
||||
20250421,133300,50065404,702,702,702,702,81
|
||||
20250421,133200,50008542,701,701,701,701,109
|
||||
20250421,133100,49932133,700,700,700,700,0
|
||||
20250421,133000,49932133,700,700,700,700,501
|
||||
20250421,132900,49581433,701,700,701,700,211
|
||||
20250421,132800,49433647,701,700,701,700,3449
|
||||
20250421,132700,47018898,701,701,701,701,0
|
||||
20250421,132600,47018898,701,703,703,701,627
|
||||
20250421,132500,46579369,702,702,702,702,0
|
||||
20250421,132400,46579369,702,702,702,702,0
|
||||
20250421,132300,46579369,702,702,702,702,0
|
||||
20250421,132200,46579369,702,703,703,702,125
|
||||
20250421,132100,46491552,702,702,702,702,685
|
||||
20250421,132000,46010682,705,705,705,705,0
|
||||
20250421,131900,46010682,705,704,705,704,501
|
||||
20250421,131800,45657977,703,703,703,703,0
|
||||
20250421,131700,45657977,703,703,703,703,0
|
||||
20250421,131600,45657977,703,703,703,703,0
|
||||
20250421,131500,45657977,703,703,703,703,746
|
||||
20250421,131400,45133539,704,704,704,704,120
|
||||
20250421,131300,45049059,704,704,704,704,0
|
||||
20250421,131200,45049059,704,706,706,704,168
|
||||
20250421,131100,44930767,705,703,705,703,477
|
||||
20250421,131000,44594877,710,710,710,710,0
|
||||
20250421,130900,44594877,710,710,710,710,0
|
||||
20250421,130800,44594877,710,710,710,710,1
|
||||
20250421,130700,44594167,710,710,710,710,284
|
||||
20250421,130600,44392527,709,703,709,703,922
|
||||
20250421,130500,43742171,703,703,703,703,0
|
||||
20250421,130400,43742171,703,703,703,703,0
|
||||
20250421,130300,43742171,703,703,703,703,14
|
||||
20250421,130200,43732329,703,703,703,703,0
|
||||
20250421,130100,43732329,703,703,703,703,0
|
||||
20250421,130000,43732329,703,703,703,703,51
|
||||
20250421,125900,43696476,703,703,703,703,0
|
||||
20250421,125800,43696476,703,703,703,703,0
|
||||
20250421,125700,43696476,703,703,703,703,363
|
||||
20250421,125600,43441287,703,703,703,703,4466
|
||||
20250421,125500,40301689,703,703,703,703,2291
|
||||
20250421,125400,38691116,703,703,703,703,4238
|
||||
20250421,125300,35711802,703,700,703,700,2762
|
||||
20250421,125200,33772509,699,699,699,699,0
|
||||
20250421,125100,33772509,699,700,700,699,203
|
||||
20250421,125000,33630609,700,700,700,700,0
|
||||
20250421,124900,33630609,700,700,700,700,0
|
||||
20250421,124800,33630609,700,700,700,700,12
|
||||
20250421,124700,33622209,700,700,700,700,0
|
||||
20250421,124600,33622209,700,700,700,700,3
|
||||
20250421,124500,33620109,700,700,700,700,0
|
||||
20250421,124400,33620109,700,700,700,700,0
|
||||
20250421,124300,33620109,700,699,700,699,480
|
||||
20250421,124200,33284514,698,698,698,698,0
|
||||
20250421,124100,33284514,698,698,698,698,0
|
||||
20250421,124000,33284514,698,698,698,698,10
|
||||
20250421,123900,33277534,698,698,698,698,0
|
||||
20250421,123800,33277534,698,698,698,698,1000
|
||||
20250421,123700,32579534,699,699,699,699,0
|
||||
20250421,123600,32579534,699,699,699,699,2
|
||||
20250421,123500,32578136,700,700,700,700,75
|
||||
20250421,123400,32525636,700,700,700,700,0
|
||||
20250421,123300,32525636,700,700,700,700,0
|
||||
20250421,123200,32525636,700,700,700,700,70
|
||||
20250421,123100,32476636,700,700,700,700,0
|
||||
20250421,123000,32476636,700,700,700,700,2
|
||||
20250421,122900,32475236,700,700,700,700,0
|
||||
20250421,122800,32475236,700,700,700,700,0
|
||||
20250421,122700,32475236,700,700,700,700,0
|
||||
20250421,122600,32475236,700,700,700,700,0
|
||||
20250421,122500,32475236,700,698,700,698,10
|
||||
20250421,122400,32468248,698,698,698,698,9
|
||||
20250421,122300,32461966,698,698,698,698,9
|
||||
20250421,122200,32455684,698,698,698,698,6
|
||||
20250421,122100,32451496,698,698,698,698,6
|
||||
20250421,122000,32447308,698,698,698,698,4
|
||||
20250421,121900,32444516,698,698,698,698,4
|
||||
20250421,121800,32441724,698,698,698,698,0
|
||||
20250421,121700,32441724,698,698,698,698,0
|
||||
20250421,121600,32441724,698,698,698,698,0
|
||||
20250421,121500,32441724,698,698,698,698,0
|
||||
20250421,121400,32441724,698,698,698,698,0
|
||||
20250421,121300,32441724,698,698,698,698,9
|
||||
20250421,121200,32435442,698,698,698,698,0
|
||||
20250421,121100,32435442,698,698,698,698,0
|
||||
20250421,121000,32435442,698,698,698,698,0
|
||||
20250421,120900,32435442,698,698,698,698,0
|
||||
20250421,120800,32435442,698,698,698,698,4
|
||||
20250421,120700,32432650,698,698,698,698,4
|
||||
20250421,120600,32429858,698,698,698,698,43
|
||||
20250421,120500,32399844,698,698,698,698,267
|
||||
20250421,120400,32213478,697,698,698,697,2400
|
||||
20250421,120300,30539416,698,698,698,698,0
|
||||
20250421,120200,30539416,698,698,698,698,0
|
||||
20250421,120100,30539416,698,698,698,698,0
|
||||
20250421,120000,30539416,698,698,698,698,351
|
||||
20250421,115900,30294418,698,699,699,697,4064
|
||||
20250421,115800,27458343,699,699,699,699,0
|
||||
20250421,115700,27458343,699,699,699,699,0
|
||||
20250421,115600,27458343,699,699,699,699,0
|
||||
20250421,115500,27458343,699,699,699,699,0
|
||||
20250421,115400,27458343,699,699,699,699,0
|
||||
20250421,115300,27458343,699,699,699,699,100
|
||||
20250421,115200,27388443,700,700,700,700,0
|
||||
20250421,115100,27388443,700,700,700,700,1
|
||||
20250421,115000,27387743,700,700,700,700,1
|
||||
20250421,114900,27387043,699,699,699,699,2
|
||||
20250421,114800,27385645,699,699,699,699,118
|
||||
20250421,114700,27303163,699,699,699,699,0
|
||||
20250421,114600,27303163,699,699,699,699,105
|
||||
20250421,114500,27229768,699,699,699,699,10
|
||||
20250421,114400,27222778,699,698,699,698,833
|
||||
20250421,114300,26641244,698,698,698,698,0
|
||||
20250421,114200,26641244,698,698,698,698,1
|
||||
20250421,114100,26640546,699,699,699,699,0
|
||||
20250421,114000,26640546,699,699,699,699,134
|
||||
20250421,113900,26546880,700,700,700,700,0
|
||||
20250421,113800,26546880,700,700,700,700,0
|
||||
20250421,113700,26546880,700,700,700,700,10
|
||||
20250421,113600,26539880,700,700,700,700,0
|
||||
20250421,113500,26539880,700,700,700,700,200
|
||||
20250421,113400,26399880,699,700,700,699,1947
|
||||
20250421,113300,25038280,700,700,700,700,2213
|
||||
20250421,113200,23489180,701,701,701,701,776
|
||||
20250421,113100,22945204,701,701,701,701,0
|
||||
20250421,113000,22945204,701,701,701,701,0
|
||||
20250421,112900,22945204,701,701,701,701,0
|
||||
20250421,112800,22945204,701,701,701,701,0
|
||||
20250421,112700,22945204,701,701,701,701,0
|
||||
20250421,112600,22945204,701,701,701,701,0
|
||||
20250421,112500,22945204,701,701,701,701,0
|
||||
20250421,112400,22945204,701,701,701,701,1
|
||||
20250421,112300,22944503,702,702,702,702,2
|
||||
20250421,112200,22943099,702,702,702,702,0
|
||||
20250421,112100,22943099,702,702,702,702,0
|
||||
20250421,112000,22943099,702,702,702,702,0
|
||||
20250421,111900,22943099,702,702,702,702,0
|
||||
20250421,111800,22943099,702,702,702,702,0
|
||||
20250421,111700,22943099,702,702,702,702,0
|
||||
20250421,111600,22943099,702,702,702,702,0
|
||||
20250421,111500,22943099,702,702,702,702,16
|
||||
20250421,111400,22931867,702,702,702,702,0
|
||||
20250421,111300,22931867,702,702,702,702,0
|
||||
20250421,111200,22931867,702,702,702,702,0
|
||||
20250421,111100,22931867,702,702,702,702,0
|
||||
20250421,111000,22931867,702,702,702,702,0
|
||||
20250421,110900,22931867,702,702,702,702,0
|
||||
20250421,110800,22931867,702,702,702,702,200
|
||||
20250421,110700,22791467,702,702,702,702,0
|
||||
20250421,110600,22791467,702,702,702,702,1
|
||||
20250421,110500,22790765,701,701,701,701,0
|
||||
20250421,110400,22790765,701,701,701,701,13
|
||||
20250421,110300,22781652,702,702,702,702,0
|
||||
20250421,110200,22781652,702,702,702,702,0
|
||||
20250421,110100,22781652,702,702,702,702,1
|
||||
20250421,110000,22780950,702,702,702,702,0
|
||||
20250421,105900,22780950,702,702,702,702,0
|
||||
20250421,105800,22780950,702,702,702,702,0
|
||||
20250421,105700,22780950,702,702,702,702,136
|
||||
20250421,105600,22685478,701,701,701,701,0
|
||||
20250421,105500,22685478,701,701,701,701,0
|
||||
20250421,105400,22685478,701,701,701,701,20
|
||||
20250421,105300,22671458,701,702,702,701,666
|
||||
20250421,105200,22204582,703,703,703,703,0
|
||||
20250421,105100,22204582,703,703,703,703,0
|
||||
20250421,105000,22204582,703,703,703,703,0
|
||||
20250421,104900,22204582,703,703,703,703,600
|
||||
20250421,104800,21782782,703,703,703,703,66
|
||||
20250421,104700,21736384,702,702,702,702,0
|
||||
20250421,104600,21736384,702,702,702,702,0
|
||||
20250421,104500,21736384,702,702,702,702,0
|
||||
20250421,104400,21736384,702,702,702,702,0
|
||||
20250421,104300,21736384,702,702,702,702,0
|
||||
20250421,104200,21736384,702,702,702,702,343
|
||||
20250421,104100,21495598,700,700,700,700,0
|
||||
20250421,104000,21495598,700,700,700,700,47
|
||||
20250421,103900,21462698,700,700,700,700,0
|
||||
20250421,103800,21462698,700,700,700,700,0
|
||||
20250421,103700,21462698,700,700,700,700,0
|
||||
20250421,103600,21462698,700,700,700,700,0
|
||||
20250421,103500,21462698,700,700,700,700,24
|
||||
20250421,103400,21445898,700,700,700,700,0
|
||||
20250421,103300,21445898,700,700,700,700,0
|
||||
20250421,103200,21445898,700,700,700,700,0
|
||||
20250421,103100,21445898,700,700,700,700,0
|
||||
20250421,103000,21445898,700,700,700,700,0
|
||||
20250421,102900,21445898,700,700,700,700,0
|
||||
20250421,102800,21445898,700,700,700,700,600
|
||||
20250421,102700,21025898,699,699,699,699,7
|
||||
20250421,102600,21021005,699,699,699,699,1375
|
||||
20250421,102500,20059880,698,698,698,698,0
|
||||
20250421,102400,20059880,698,698,698,698,0
|
||||
20250421,102300,20059880,698,698,698,698,0
|
||||
20250421,102200,20059880,698,698,698,698,0
|
||||
20250421,102100,20059880,698,699,699,698,2459
|
||||
20250421,102000,18343397,699,699,699,699,25
|
||||
20250421,101900,18325922,699,699,699,699,5
|
||||
20250421,101800,18322427,699,701,701,698,3760
|
||||
20250421,101700,15696208,702,702,702,702,1183
|
||||
20250421,101600,14865742,703,703,703,703,46
|
||||
20250421,101500,14833404,704,704,704,704,1
|
||||
20250421,101400,14832700,704,703,704,703,20
|
||||
20250421,101300,14818639,703,703,703,703,0
|
||||
20250421,101200,14818639,703,703,703,703,0
|
||||
20250421,101100,14818639,703,703,703,703,0
|
||||
20250421,101000,14818639,703,703,703,703,0
|
||||
20250421,100900,14818639,703,703,703,703,649
|
||||
20250421,100800,14362392,703,703,703,703,400
|
||||
20250421,100700,14081192,704,704,704,704,13
|
||||
20250421,100600,14072040,705,705,705,705,0
|
||||
20250421,100500,14072040,705,704,705,704,1500
|
||||
20250421,100400,13014557,704,704,704,704,300
|
||||
20250421,100300,12803357,705,706,706,705,331
|
||||
20250421,100200,12569682,706,706,706,706,0
|
||||
20250421,100100,12569682,706,706,706,706,31
|
||||
20250421,100000,12547796,705,705,705,705,200
|
||||
20250421,095900,12406796,705,705,705,705,0
|
||||
20250421,095800,12406796,705,705,705,705,0
|
||||
20250421,095700,12406796,705,705,706,705,211
|
||||
20250421,095600,12258004,707,707,707,707,30
|
||||
20250421,095500,12236794,708,708,708,708,0
|
||||
20250421,095400,12236794,708,708,708,708,0
|
||||
20250421,095300,12236794,708,708,708,708,35
|
||||
20250421,095200,12212014,708,708,708,708,0
|
||||
20250421,095100,12212014,708,710,710,705,383
|
||||
20250421,095000,11941327,710,710,710,710,12
|
||||
20250421,094900,11932807,710,710,710,710,4
|
||||
20250421,094800,11929967,710,710,710,710,2
|
||||
20250421,094700,11928547,710,710,710,710,0
|
||||
20250421,094600,11928547,710,710,710,710,139
|
||||
20250421,094500,11829857,711,711,711,711,0
|
||||
20250421,094400,11829857,711,711,711,711,0
|
||||
20250421,094300,11829857,711,710,711,710,3010
|
||||
20250421,094200,9692747,712,711,712,711,14
|
||||
20250421,094100,9682788,711,711,711,710,496
|
||||
20250421,094000,9330133,709,709,709,709,0
|
||||
20250421,093900,9330133,709,709,710,709,2261
|
||||
20250421,093800,7725829,709,709,709,709,0
|
||||
20250421,093700,7725829,709,709,709,709,9
|
||||
20250421,093600,7719448,707,706,707,706,167
|
||||
20250421,093500,7601529,706,706,706,706,336
|
||||
20250421,093400,7364313,707,707,707,707,154
|
||||
20250421,093300,7255435,710,710,710,708,410
|
||||
20250421,093200,6965115,709,709,709,709,0
|
||||
20250421,093100,6965115,709,709,709,709,20
|
||||
20250421,093000,6950935,709,709,709,709,100
|
||||
20250421,092900,6880035,708,708,708,708,0
|
||||
20250421,092800,6880035,708,708,708,708,561
|
||||
20250421,092700,6482847,707,706,707,706,1294
|
||||
20250421,092600,5569177,706,706,706,706,12
|
||||
20250421,092500,5560705,706,705,706,705,358
|
||||
20250421,092400,5308057,705,705,705,705,370
|
||||
20250421,092300,5047207,705,705,705,705,0
|
||||
20250421,092200,5047207,705,703,705,703,2218
|
||||
20250421,092100,3487079,703,703,703,703,0
|
||||
20250421,092000,3487079,703,703,703,703,0
|
||||
20250421,091900,3487079,703,698,703,698,12
|
||||
20250421,091800,3478698,697,697,697,697,0
|
||||
20250421,091700,3478698,697,697,697,697,0
|
||||
20250421,091600,3478698,697,697,697,697,1
|
||||
20250421,091500,3478001,702,702,702,702,1000
|
||||
20250421,091400,2776001,702,702,702,702,0
|
||||
20250421,091300,2776001,702,697,702,697,718
|
||||
20250421,091200,2272953,702,702,702,702,20
|
||||
20250421,091100,2258913,702,702,702,702,0
|
||||
20250421,091000,2258913,702,701,702,701,201
|
||||
20250421,090900,2118011,701,701,701,701,14
|
||||
20250421,090800,2108197,702,696,702,696,506
|
||||
20250421,090700,1756015,701,701,701,701,38
|
||||
20250421,090600,1729377,700,700,700,700,3
|
||||
20250421,090500,1727277,695,695,695,695,3
|
||||
20250421,090400,1725192,701,701,701,701,1
|
||||
20250421,090300,1724491,695,696,696,695,1976
|
||||
20250421,090200,350165,701,701,701,701,0
|
||||
20250421,090100,350165,701,699,702,696,131
|
||||
20250421,090000,258633,702,699,702,699,370
|
||||
|
Reference in New Issue
Block a user