Update 2025-04-15 2740 candle_min
This commit is contained in:
604
035890/min/candle-20250415.csv
Normal file
604
035890/min/candle-20250415.csv
Normal file
@@ -0,0 +1,604 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,190200,744052289,1641,1641,1641,1641,13301
|
||||
20250415,190100,744052289,1641,1641,1641,1641,0
|
||||
20250415,190000,744052289,1641,1641,1641,1641,0
|
||||
20250415,185900,744052289,1641,1641,1641,1641,0
|
||||
20250415,185800,744052289,1641,1641,1641,1641,0
|
||||
20250415,185700,744052289,1641,1641,1641,1641,0
|
||||
20250415,185600,744052289,1641,1641,1641,1641,0
|
||||
20250415,185500,744052289,1641,1641,1641,1641,0
|
||||
20250415,185400,744052289,1641,1641,1641,1641,0
|
||||
20250415,185300,744052289,1641,1641,1641,1641,0
|
||||
20250415,185200,744052289,1641,1641,1641,1641,0
|
||||
20250415,185100,744052289,1641,1641,1641,1641,0
|
||||
20250415,185000,744052289,1641,1641,1641,1641,0
|
||||
20250415,184900,744052289,1641,1641,1641,1641,0
|
||||
20250415,184800,744052289,1641,1641,1641,1641,0
|
||||
20250415,184700,744052289,1641,1641,1641,1641,0
|
||||
20250415,184600,744052289,1641,1641,1641,1641,0
|
||||
20250415,184500,744052289,1641,1641,1641,1641,0
|
||||
20250415,184400,744052289,1641,1641,1641,1641,0
|
||||
20250415,184300,744052289,1641,1641,1641,1641,0
|
||||
20250415,184200,744052289,1641,1641,1641,1641,0
|
||||
20250415,184100,744052289,1641,1641,1641,1641,0
|
||||
20250415,184000,744052289,1641,1641,1641,1641,0
|
||||
20250415,183900,744052289,1641,1641,1641,1641,0
|
||||
20250415,183800,744052289,1641,1641,1641,1641,0
|
||||
20250415,183700,744052289,1641,1641,1641,1641,0
|
||||
20250415,183600,744052289,1641,1641,1641,1641,0
|
||||
20250415,183500,744052289,1641,1641,1641,1641,0
|
||||
20250415,183400,744052289,1641,1641,1641,1641,0
|
||||
20250415,183300,744052289,1641,1641,1641,1641,0
|
||||
20250415,183200,744052289,1641,1641,1641,1641,13301
|
||||
20250415,183100,744052289,1641,1641,1641,1641,0
|
||||
20250415,183000,744052289,1641,1641,1641,1641,0
|
||||
20250415,182900,744052289,1641,1641,1641,1641,0
|
||||
20250415,182800,744052289,1641,1641,1641,1641,0
|
||||
20250415,182700,744052289,1641,1641,1641,1641,0
|
||||
20250415,182600,744052289,1641,1641,1641,1641,0
|
||||
20250415,182500,744052289,1641,1641,1641,1641,0
|
||||
20250415,182400,744052289,1641,1641,1641,1641,0
|
||||
20250415,182300,744052289,1641,1641,1641,1641,0
|
||||
20250415,182200,744052289,1641,1641,1641,1641,0
|
||||
20250415,182100,744052289,1641,1641,1641,1641,0
|
||||
20250415,182000,744052289,1641,1641,1641,1641,0
|
||||
20250415,181900,744052289,1641,1641,1641,1641,0
|
||||
20250415,181800,744052289,1641,1641,1641,1641,0
|
||||
20250415,181700,744052289,1641,1641,1641,1641,0
|
||||
20250415,181600,744052289,1641,1641,1641,1641,0
|
||||
20250415,181500,744052289,1641,1641,1641,1641,0
|
||||
20250415,181400,744052289,1641,1641,1641,1641,0
|
||||
20250415,181300,744052289,1641,1641,1641,1641,0
|
||||
20250415,181200,744052289,1641,1641,1641,1641,0
|
||||
20250415,181100,744052289,1641,1641,1641,1641,0
|
||||
20250415,181000,744052289,1641,1641,1641,1641,0
|
||||
20250415,180900,744052289,1641,1641,1641,1641,0
|
||||
20250415,180800,744052289,1641,1641,1641,1641,0
|
||||
20250415,180700,744052289,1641,1641,1641,1641,0
|
||||
20250415,180600,744052289,1641,1641,1641,1641,0
|
||||
20250415,180500,744052289,1641,1641,1641,1641,0
|
||||
20250415,180400,744052289,1641,1641,1641,1641,0
|
||||
20250415,180300,744052289,1641,1641,1641,1641,0
|
||||
20250415,180200,744052289,1641,1641,1641,1641,13301
|
||||
20250415,180100,744052289,1641,1641,1641,1641,0
|
||||
20250415,180000,744052289,1641,1641,1641,1641,0
|
||||
20250415,175900,744052289,1641,1641,1641,1641,0
|
||||
20250415,175800,744052289,1641,1641,1641,1641,0
|
||||
20250415,175700,744052289,1641,1641,1641,1641,0
|
||||
20250415,175600,744052289,1641,1641,1641,1641,0
|
||||
20250415,175500,744052289,1641,1641,1641,1641,0
|
||||
20250415,175400,744052289,1641,1641,1641,1641,0
|
||||
20250415,175300,744052289,1641,1641,1641,1641,0
|
||||
20250415,175200,744052289,1641,1641,1641,1641,0
|
||||
20250415,175100,744052289,1641,1641,1641,1641,0
|
||||
20250415,175000,744052289,1641,1641,1641,1641,0
|
||||
20250415,174900,744052289,1641,1641,1641,1641,0
|
||||
20250415,174800,744052289,1641,1641,1641,1641,0
|
||||
20250415,174700,744052289,1641,1641,1641,1641,0
|
||||
20250415,174600,744052289,1641,1641,1641,1641,0
|
||||
20250415,174500,744052289,1641,1641,1641,1641,0
|
||||
20250415,174400,744052289,1641,1641,1641,1641,0
|
||||
20250415,174300,744052289,1641,1641,1641,1641,0
|
||||
20250415,174200,744052289,1641,1641,1641,1641,0
|
||||
20250415,174100,744052289,1641,1641,1641,1641,0
|
||||
20250415,174000,744052289,1641,1641,1641,1641,0
|
||||
20250415,173900,744052289,1641,1641,1641,1641,0
|
||||
20250415,173800,744052289,1641,1641,1641,1641,0
|
||||
20250415,173700,744052289,1641,1641,1641,1641,0
|
||||
20250415,173600,744052289,1641,1641,1641,1641,0
|
||||
20250415,173500,744052289,1641,1641,1641,1641,0
|
||||
20250415,173400,744052289,1641,1641,1641,1641,0
|
||||
20250415,173300,744052289,1641,1641,1641,1641,0
|
||||
20250415,173200,744052289,1641,1641,1641,1641,13301
|
||||
20250415,173100,744052289,1641,1641,1641,1641,0
|
||||
20250415,173000,744052289,1641,1641,1641,1641,0
|
||||
20250415,172900,744052289,1641,1641,1641,1641,0
|
||||
20250415,172800,744052289,1641,1641,1641,1641,0
|
||||
20250415,172700,744052289,1641,1641,1641,1641,0
|
||||
20250415,172600,744052289,1641,1641,1641,1641,0
|
||||
20250415,172500,744052289,1641,1641,1641,1641,0
|
||||
20250415,172400,744052289,1641,1641,1641,1641,0
|
||||
20250415,172300,744052289,1641,1641,1641,1641,0
|
||||
20250415,172200,744052289,1641,1641,1641,1641,0
|
||||
20250415,172100,744052289,1641,1641,1641,1641,0
|
||||
20250415,172000,744052289,1641,1641,1641,1641,0
|
||||
20250415,171900,744052289,1641,1641,1641,1641,0
|
||||
20250415,171800,744052289,1641,1641,1641,1641,0
|
||||
20250415,171700,744052289,1641,1641,1641,1641,0
|
||||
20250415,171600,744052289,1641,1641,1641,1641,0
|
||||
20250415,171500,744052289,1641,1641,1641,1641,0
|
||||
20250415,171400,744052289,1641,1641,1641,1641,0
|
||||
20250415,171300,744052289,1641,1641,1641,1641,0
|
||||
20250415,171200,744052289,1641,1641,1641,1641,0
|
||||
20250415,171100,744052289,1641,1641,1641,1641,0
|
||||
20250415,171000,744052289,1641,1641,1641,1641,0
|
||||
20250415,170900,744052289,1641,1641,1641,1641,0
|
||||
20250415,170800,744052289,1641,1641,1641,1641,0
|
||||
20250415,170700,744052289,1641,1641,1641,1641,0
|
||||
20250415,170600,744052289,1641,1641,1641,1641,0
|
||||
20250415,170500,744052289,1641,1641,1641,1641,0
|
||||
20250415,170400,744052289,1641,1641,1641,1641,0
|
||||
20250415,170300,744052289,1641,1641,1641,1641,0
|
||||
20250415,170200,744052289,1641,1641,1641,1641,13301
|
||||
20250415,170100,744052289,1641,1641,1641,1641,0
|
||||
20250415,170000,744052289,1641,1641,1641,1641,0
|
||||
20250415,165900,744052289,1641,1641,1641,1641,0
|
||||
20250415,165800,744052289,1641,1641,1641,1641,0
|
||||
20250415,165700,744052289,1641,1641,1641,1641,0
|
||||
20250415,165600,744052289,1641,1641,1641,1641,0
|
||||
20250415,165500,744052289,1641,1641,1641,1641,0
|
||||
20250415,165400,744052289,1641,1641,1641,1641,0
|
||||
20250415,165300,744052289,1641,1641,1641,1641,0
|
||||
20250415,165200,744052289,1641,1641,1641,1641,0
|
||||
20250415,165100,744052289,1641,1641,1641,1641,0
|
||||
20250415,165000,744052289,1641,1641,1641,1641,0
|
||||
20250415,164900,744052289,1641,1641,1641,1641,0
|
||||
20250415,164800,744052289,1641,1641,1641,1641,0
|
||||
20250415,164700,744052289,1641,1641,1641,1641,0
|
||||
20250415,164600,744052289,1641,1641,1641,1641,0
|
||||
20250415,164500,744052289,1641,1641,1641,1641,0
|
||||
20250415,164400,744052289,1641,1641,1641,1641,0
|
||||
20250415,164300,744052289,1641,1641,1641,1641,0
|
||||
20250415,164200,744052289,1641,1641,1641,1641,0
|
||||
20250415,164100,744052289,1641,1641,1641,1641,0
|
||||
20250415,164000,744052289,1641,1641,1641,1641,0
|
||||
20250415,163900,744052289,1641,1641,1641,1641,0
|
||||
20250415,163800,744052289,1641,1641,1641,1641,0
|
||||
20250415,163700,744052289,1641,1641,1641,1641,0
|
||||
20250415,163600,744052289,1641,1641,1641,1641,0
|
||||
20250415,163500,744052289,1641,1641,1641,1641,0
|
||||
20250415,163400,744052289,1641,1641,1641,1641,0
|
||||
20250415,163300,744052289,1641,1641,1641,1641,0
|
||||
20250415,163200,744052289,1641,1641,1641,1641,13301
|
||||
20250415,163100,744052289,1641,1641,1641,1641,0
|
||||
20250415,163000,744052289,1641,1641,1641,1641,0
|
||||
20250415,162900,744052289,1641,1641,1641,1641,0
|
||||
20250415,162800,744052289,1641,1641,1641,1641,0
|
||||
20250415,162700,744052289,1641,1641,1641,1641,0
|
||||
20250415,162600,744052289,1641,1641,1641,1641,0
|
||||
20250415,162500,744052289,1641,1641,1641,1641,0
|
||||
20250415,162400,744052289,1641,1641,1641,1641,0
|
||||
20250415,162300,744052289,1641,1641,1641,1641,0
|
||||
20250415,162200,744052289,1641,1641,1641,1641,0
|
||||
20250415,162100,744052289,1641,1641,1641,1641,0
|
||||
20250415,162000,744052289,1641,1641,1641,1641,0
|
||||
20250415,161900,744052289,1641,1641,1641,1641,0
|
||||
20250415,161800,744052289,1641,1641,1641,1641,0
|
||||
20250415,161700,744052289,1641,1641,1641,1641,0
|
||||
20250415,161600,744052289,1641,1641,1641,1641,0
|
||||
20250415,161500,744052289,1641,1641,1641,1641,0
|
||||
20250415,161400,744052289,1641,1641,1641,1641,0
|
||||
20250415,161300,744052289,1641,1641,1641,1641,0
|
||||
20250415,161200,744052289,1641,1641,1641,1641,0
|
||||
20250415,161100,744052289,1641,1641,1641,1641,0
|
||||
20250415,161000,744052289,1641,1641,1641,1641,0
|
||||
20250415,160900,744052289,1641,1641,1641,1641,0
|
||||
20250415,160800,744052289,1641,1641,1641,1641,0
|
||||
20250415,160700,744052289,1641,1641,1641,1641,0
|
||||
20250415,160600,744052289,1641,1641,1641,1641,0
|
||||
20250415,160500,744052289,1641,1641,1641,1641,0
|
||||
20250415,160400,744052289,1641,1641,1641,1641,0
|
||||
20250415,160300,744052289,1641,1641,1641,1641,0
|
||||
20250415,160200,744052289,1641,1641,1641,1641,13301
|
||||
20250415,160100,744052289,1641,1641,1641,1641,0
|
||||
20250415,160000,744052289,1641,1641,1641,1641,0
|
||||
20250415,155900,744052289,1641,1641,1641,1641,0
|
||||
20250415,155800,744052289,1641,1641,1641,1641,0
|
||||
20250415,155700,744052289,1641,1641,1641,1641,0
|
||||
20250415,155600,744052289,1641,1641,1641,1641,0
|
||||
20250415,155500,744052289,1641,1641,1641,1641,0
|
||||
20250415,155400,744052289,1641,1641,1641,1641,0
|
||||
20250415,155300,744052289,1641,1641,1641,1641,0
|
||||
20250415,155200,744052289,1641,1641,1641,1641,0
|
||||
20250415,155100,744052289,1641,1641,1641,1641,0
|
||||
20250415,155000,744052289,1641,1641,1641,1641,0
|
||||
20250415,154900,744052289,1641,1641,1641,1641,0
|
||||
20250415,154800,744052289,1641,1641,1641,1641,0
|
||||
20250415,154700,744052289,1641,1641,1641,1641,0
|
||||
20250415,154600,744052289,1641,1641,1641,1641,0
|
||||
20250415,154500,744052289,1641,1641,1641,1641,0
|
||||
20250415,154400,744052289,1641,1641,1641,1641,0
|
||||
20250415,154300,744052289,1641,1641,1641,1641,0
|
||||
20250415,154200,744052289,1641,1641,1641,1641,0
|
||||
20250415,154100,744052289,1641,1641,1641,1641,0
|
||||
20250415,154000,744052289,1641,1641,1641,1641,0
|
||||
20250415,153900,744052289,1641,1641,1641,1641,0
|
||||
20250415,153800,744052289,1641,1641,1641,1641,0
|
||||
20250415,153700,744052289,1641,1641,1641,1641,0
|
||||
20250415,153600,744052289,1641,1641,1641,1641,0
|
||||
20250415,153500,744052289,1641,1641,1641,1641,0
|
||||
20250415,153400,744052289,1641,1641,1641,1641,0
|
||||
20250415,153300,744052289,1641,1641,1641,1641,0
|
||||
20250415,153200,744052289,1641,1641,1641,1641,13301
|
||||
20250415,153100,744052289,1641,1641,1641,1641,0
|
||||
20250415,153000,744052289,1641,1641,1641,1641,13301
|
||||
20250415,152900,722225348,1645,1645,1645,1645,0
|
||||
20250415,152800,722225348,1645,1645,1645,1645,0
|
||||
20250415,152700,722225348,1645,1645,1645,1645,0
|
||||
20250415,152600,722225348,1645,1645,1645,1645,0
|
||||
20250415,152500,722225348,1645,1645,1645,1645,0
|
||||
20250415,152400,722225348,1645,1645,1645,1645,0
|
||||
20250415,152300,722225348,1645,1645,1645,1645,0
|
||||
20250415,152200,722225348,1645,1645,1645,1645,0
|
||||
20250415,152100,722225348,1645,1645,1645,1645,0
|
||||
20250415,152000,722225348,1645,1645,1645,1645,0
|
||||
20250415,151900,722225348,1645,1644,1645,1644,462
|
||||
20250415,151800,721465544,1645,1641,1645,1637,31635
|
||||
20250415,151700,669478373,1641,1637,1641,1637,929
|
||||
20250415,151600,667956229,1640,1640,1640,1640,302
|
||||
20250415,151500,667460949,1637,1637,1637,1637,505
|
||||
20250415,151400,666634264,1637,1637,1637,1637,605
|
||||
20250415,151300,665643879,1640,1639,1640,1637,21208
|
||||
20250415,151200,630921168,1639,1641,1641,1639,523
|
||||
20250415,151100,630063911,1638,1637,1641,1637,541
|
||||
20250415,151000,629177653,1641,1637,1641,1637,527
|
||||
20250415,150900,628314866,1640,1637,1640,1637,453
|
||||
20250415,150800,627571964,1637,1637,1637,1637,505
|
||||
20250415,150700,626745279,1640,1637,1640,1637,1395
|
||||
20250415,150600,624458994,1637,1637,1637,1637,505
|
||||
20250415,150500,623632309,1637,1637,1637,1637,505
|
||||
20250415,150400,622805624,1637,1637,1637,1637,505
|
||||
20250415,150300,621978939,1637,1637,1637,1637,505
|
||||
20250415,150200,621152254,1640,1638,1640,1638,4594
|
||||
20250415,150100,613619104,1640,1637,1640,1637,289
|
||||
20250415,150000,613145989,1638,1638,1638,1638,344
|
||||
20250415,145900,612582517,1637,1640,1640,1637,1557
|
||||
20250415,145800,610030552,1640,1639,1640,1637,4984
|
||||
20250415,145700,601858392,1640,1637,1640,1637,1924
|
||||
20250415,145600,598704750,1637,1637,1637,1636,892
|
||||
20250415,145500,597244885,1637,1638,1638,1637,505
|
||||
20250415,145400,596418175,1639,1639,1639,1639,833
|
||||
20250415,145300,595052888,1639,1640,1640,1639,154
|
||||
20250415,145200,594800410,1641,1643,1643,1641,1367
|
||||
20250415,145100,592555201,1643,1641,1643,1641,3425
|
||||
20250415,145000,586929950,1641,1639,1642,1638,14208
|
||||
20250415,144900,563620818,1639,1634,1639,1634,2387
|
||||
20250415,144800,559712973,1634,1634,1634,1634,532
|
||||
20250415,144700,558843685,1637,1635,1637,1635,557
|
||||
20250415,144600,557932886,1635,1635,1635,1635,28
|
||||
20250415,144500,557887106,1637,1635,1637,1635,568
|
||||
20250415,144400,556958300,1637,1635,1637,1635,1134
|
||||
20250415,144300,555103756,1637,1635,1637,1635,639
|
||||
20250415,144200,554058707,1637,1635,1637,1635,36
|
||||
20250415,144100,553999831,1637,1637,1637,1637,1292
|
||||
20250415,144000,551884827,1637,1635,1637,1635,1233
|
||||
20250415,143900,549868000,1637,1637,1637,1635,530
|
||||
20250415,143800,549000592,1637,1637,1637,1635,487
|
||||
20250415,143700,548204013,1637,1637,1637,1637,46
|
||||
20250415,143600,548128711,1637,1637,1637,1635,878
|
||||
20250415,143500,546691429,1638,1638,1638,1638,259
|
||||
20250415,143400,546267187,1638,1638,1638,1638,532
|
||||
20250415,143300,545395771,1639,1639,1639,1638,660
|
||||
20250415,143200,544314600,1638,1637,1638,1635,747
|
||||
20250415,143100,543092729,1637,1638,1638,1637,505
|
||||
20250415,143000,542265952,1639,1636,1639,1636,579
|
||||
20250415,142900,541318508,1637,1636,1637,1636,242
|
||||
20250415,142800,540922583,1636,1637,1637,1636,775
|
||||
20250415,142700,539654441,1637,1637,1637,1636,716
|
||||
20250415,142600,538482854,1637,1637,1637,1637,532
|
||||
20250415,142500,537611970,1637,1637,1637,1637,505
|
||||
20250415,142400,536785285,1637,1637,1637,1637,533
|
||||
20250415,142300,535912764,1639,1639,1639,1639,4
|
||||
20250415,142200,535906208,1638,1637,1640,1637,539
|
||||
20250415,142100,535023853,1637,1637,1637,1637,505
|
||||
20250415,142000,534197168,1637,1637,1639,1637,1079
|
||||
20250415,141900,532430821,1637,1637,1637,1637,625
|
||||
20250415,141800,531407696,1637,1638,1638,1637,672
|
||||
20250415,141700,530307623,1636,1637,1637,1636,505
|
||||
20250415,141600,529481357,1637,1637,1637,1637,533
|
||||
20250415,141500,528608836,1639,1639,1639,1639,1
|
||||
20250415,141400,528607197,1637,1637,1637,1637,532
|
||||
20250415,141300,527736313,1637,1636,1640,1636,1813
|
||||
20250415,141200,524764776,1637,1637,1637,1637,456
|
||||
20250415,141100,524018304,1637,1637,1640,1637,533
|
||||
20250415,141000,523145780,1636,1637,1637,1636,510
|
||||
20250415,140900,522311076,1637,1637,1637,1637,533
|
||||
20250415,140800,521438555,1640,1637,1640,1636,515
|
||||
20250415,140700,520595851,1636,1636,1637,1636,519
|
||||
20250415,140600,519746760,1637,1636,1637,1636,54
|
||||
20250415,140500,519658403,1637,1636,1637,1636,600
|
||||
20250415,140400,518676311,1637,1637,1637,1637,397
|
||||
20250415,140300,518026422,1637,1637,1637,1634,571
|
||||
20250415,140200,517092773,1637,1634,1637,1634,728
|
||||
20250415,140100,515902561,1637,1634,1637,1633,790
|
||||
20250415,140000,514610981,1637,1637,1637,1634,258
|
||||
20250415,135900,514188965,1637,1640,1640,1635,635
|
||||
20250415,135800,513150438,1640,1640,1640,1640,605
|
||||
20250415,135700,512158238,1640,1635,1640,1635,5609
|
||||
20250415,135600,502966907,1637,1640,1640,1637,6368
|
||||
20250415,135500,492536904,1640,1640,1641,1640,2061
|
||||
20250415,135400,489156805,1641,1635,1641,1634,28845
|
||||
20250415,135300,441874690,1634,1634,1636,1634,632
|
||||
20250415,135200,440841806,1636,1636,1636,1636,0
|
||||
20250415,135100,440841806,1636,1634,1636,1634,1355
|
||||
20250415,135000,438627200,1634,1636,1636,1632,696
|
||||
20250415,134900,437490906,1636,1630,1637,1630,743
|
||||
20250415,134800,436278990,1630,1630,1630,1630,506
|
||||
20250415,134700,435454210,1630,1630,1630,1630,533
|
||||
20250415,134600,434585420,1630,1633,1633,1630,506
|
||||
20250415,134500,433759338,1635,1630,1637,1630,638
|
||||
20250415,134400,432718606,1630,1630,1630,1630,271
|
||||
20250415,134300,432276876,1631,1631,1631,1631,263
|
||||
20250415,134200,431847923,1631,1631,1631,1631,506
|
||||
20250415,134100,431022637,1631,1637,1637,1631,660
|
||||
20250415,134000,429945848,1630,1631,1637,1630,649
|
||||
20250415,133900,428887224,1631,1631,1634,1631,640
|
||||
20250415,133800,427843066,1637,1631,1637,1631,1213
|
||||
20250415,133700,425862677,1633,1630,1637,1630,661
|
||||
20250415,133600,424784328,1633,1633,1633,1631,244
|
||||
20250415,133500,424386206,1630,1632,1633,1630,1015
|
||||
20250415,133400,422731158,1634,1634,1634,1634,84
|
||||
20250415,133300,422593902,1634,1634,1637,1634,555
|
||||
20250415,133200,421686966,1629,1629,1637,1629,2078
|
||||
20250415,133100,418297138,1630,1636,1636,1630,986
|
||||
20250415,133000,416687553,1636,1639,1639,1635,2106
|
||||
20250415,132900,413244169,1635,1637,1639,1635,2253
|
||||
20250415,132800,409556401,1637,1637,1637,1636,4010
|
||||
20250415,132700,402992198,1638,1638,1638,1638,0
|
||||
20250415,132600,402992198,1638,1638,1639,1638,1902
|
||||
20250415,132500,399876476,1638,1638,1638,1638,666
|
||||
20250415,132400,398785568,1638,1638,1639,1638,579
|
||||
20250415,132300,397837121,1639,1638,1639,1638,529
|
||||
20250415,132200,396970596,1638,1638,1638,1638,27
|
||||
20250415,132100,396926370,1638,1638,1638,1638,0
|
||||
20250415,132000,396926370,1638,1638,1638,1638,181
|
||||
20250415,131900,396629892,1638,1638,1638,1638,0
|
||||
20250415,131800,396629892,1638,1639,1639,1638,196
|
||||
20250415,131700,396308830,1639,1639,1639,1639,32
|
||||
20250415,131600,396256382,1639,1638,1639,1638,1357
|
||||
20250415,131500,394032287,1638,1639,1639,1638,4250
|
||||
20250415,131400,387066751,1638,1638,1638,1638,27
|
||||
20250415,131300,387022525,1639,1639,1639,1639,1113
|
||||
20250415,131200,385198318,1638,1639,1639,1638,1028
|
||||
20250415,131100,383513454,1639,1639,1639,1639,16
|
||||
20250415,131000,383487230,1639,1637,1639,1637,68
|
||||
20250415,130900,383375832,1637,1637,1637,1637,0
|
||||
20250415,130800,383375832,1637,1637,1637,1637,28
|
||||
20250415,130700,383329996,1637,1637,1637,1637,0
|
||||
20250415,130600,383329996,1637,1638,1639,1637,3174
|
||||
20250415,130500,378129673,1637,1637,1637,1637,0
|
||||
20250415,130400,378129673,1637,1637,1637,1637,28
|
||||
20250415,130300,378083837,1638,1637,1638,1637,2144
|
||||
20250415,130200,374572064,1637,1637,1638,1637,4227
|
||||
20250415,130100,367651465,1637,1637,1637,1637,0
|
||||
20250415,130000,367651465,1637,1638,1638,1637,165
|
||||
20250415,125900,367381349,1638,1637,1638,1637,142
|
||||
20250415,125800,367148883,1637,1638,1638,1637,28
|
||||
20250415,125700,367103046,1637,1637,1637,1637,0
|
||||
20250415,125600,367103046,1637,1637,1637,1637,47
|
||||
20250415,125500,367026107,1637,1637,1637,1637,0
|
||||
20250415,125400,367026107,1637,1637,1637,1637,117
|
||||
20250415,125300,366834578,1637,1637,1637,1637,0
|
||||
20250415,125200,366834578,1637,1637,1637,1637,27
|
||||
20250415,125100,366790379,1638,1638,1638,1638,5
|
||||
20250415,125000,366782189,1638,1638,1638,1637,74
|
||||
20250415,124900,366661005,1638,1637,1638,1637,640
|
||||
20250415,124800,365613313,1637,1637,1637,1637,27
|
||||
20250415,124700,365569114,1638,1637,1638,1637,310
|
||||
20250415,124600,365061344,1637,1637,1637,1637,58
|
||||
20250415,124500,364966398,1637,1637,1637,1637,0
|
||||
20250415,124400,364966398,1637,1637,1637,1637,27
|
||||
20250415,124300,364922199,1637,1637,1637,1637,0
|
||||
20250415,124200,364922199,1637,1637,1637,1637,28
|
||||
20250415,124100,364876363,1638,1637,1638,1637,67
|
||||
20250415,124000,364766644,1637,1637,1637,1637,308
|
||||
20250415,123900,364262448,1638,1637,1638,1637,40
|
||||
20250415,123800,364196956,1637,1637,1637,1637,4
|
||||
20250415,123700,364190408,1637,1637,1637,1637,27
|
||||
20250415,123600,364146209,1637,1637,1637,1637,499
|
||||
20250415,123500,363329346,1637,1637,1637,1637,228
|
||||
20250415,123400,362956110,1638,1638,1638,1638,318
|
||||
20250415,123300,362435226,1637,1637,1637,1637,27
|
||||
20250415,123200,362391027,1637,1637,1637,1637,0
|
||||
20250415,123100,362391027,1637,1638,1638,1637,37
|
||||
20250415,123000,362330451,1638,1638,1638,1638,510
|
||||
20250415,122900,361495071,1637,1637,1637,1637,27
|
||||
20250415,122800,361450872,1638,1638,1638,1638,223
|
||||
20250415,122700,361085598,1638,1638,1638,1638,28
|
||||
20250415,122600,361039734,1639,1639,1639,1638,250
|
||||
20250415,122500,360630034,1639,1638,1639,1638,29
|
||||
20250415,122400,360582531,1638,1638,1638,1638,0
|
||||
20250415,122300,360582531,1638,1638,1639,1638,153
|
||||
20250415,122200,360331874,1637,1637,1637,1637,0
|
||||
20250415,122100,360331874,1637,1637,1637,1637,27
|
||||
20250415,122000,360287675,1637,1639,1639,1637,123
|
||||
20250415,121900,360086298,1637,1637,1637,1637,28
|
||||
20250415,121800,360040462,1637,1637,1637,1637,500
|
||||
20250415,121700,359221962,1637,1637,1637,1637,27
|
||||
20250415,121600,359177763,1637,1637,1637,1637,0
|
||||
20250415,121500,359177763,1637,1637,1637,1637,28
|
||||
20250415,121400,359131927,1637,1637,1637,1637,637
|
||||
20250415,121300,358089158,1637,1639,1639,1637,7538
|
||||
20250415,121200,345734430,1639,1639,1639,1639,40
|
||||
20250415,121100,345668870,1639,1639,1639,1639,2360
|
||||
20250415,121000,341800830,1639,1639,1639,1639,53
|
||||
20250415,120900,341713963,1637,1637,1637,1637,27
|
||||
20250415,120800,341669764,1637,1639,1639,1637,201
|
||||
20250415,120700,341340725,1637,1637,1637,1637,27
|
||||
20250415,120600,341296526,1637,1637,1637,1637,0
|
||||
20250415,120500,341296526,1637,1637,1637,1637,28
|
||||
20250415,120400,341250690,1637,1637,1637,1637,0
|
||||
20250415,120300,341250690,1637,1637,1637,1637,43
|
||||
20250415,120200,341180299,1639,1637,1639,1637,1017
|
||||
20250415,120100,339515440,1637,1637,1637,1637,28
|
||||
20250415,120000,339469604,1637,1628,1640,1628,55040
|
||||
20250415,115900,249485176,1628,1628,1628,1628,0
|
||||
20250415,115800,249485176,1628,1628,1628,1628,0
|
||||
20250415,115700,249485176,1628,1627,1628,1626,1232
|
||||
20250415,115600,247481342,1628,1627,1628,1627,165
|
||||
20250415,115500,247212885,1628,1628,1628,1628,0
|
||||
20250415,115400,247212885,1628,1628,1628,1628,0
|
||||
20250415,115300,247212885,1628,1627,1628,1627,1531
|
||||
20250415,115200,244720573,1629,1629,1629,1629,0
|
||||
20250415,115100,244720573,1629,1629,1629,1629,26
|
||||
20250415,115000,244678219,1629,1628,1629,1628,90
|
||||
20250415,114900,244531646,1628,1628,1628,1628,0
|
||||
20250415,114800,244531646,1628,1627,1628,1627,4
|
||||
20250415,114700,244525137,1629,1629,1629,1629,0
|
||||
20250415,114600,244525137,1629,1629,1630,1629,322
|
||||
20250415,114500,244000290,1629,1631,1633,1628,6962
|
||||
20250415,114400,232649779,1634,1634,1634,1634,0
|
||||
20250415,114300,232649779,1634,1634,1634,1634,96
|
||||
20250415,114200,232492915,1634,1634,1634,1634,0
|
||||
20250415,114100,232492915,1634,1631,1634,1631,25
|
||||
20250415,114000,232452125,1631,1634,1634,1631,159
|
||||
20250415,113900,232192661,1635,1635,1635,1635,0
|
||||
20250415,113800,232192661,1635,1635,1635,1635,0
|
||||
20250415,113700,232192661,1635,1632,1635,1632,2098
|
||||
20250415,113600,228767198,1632,1631,1632,1630,1080
|
||||
20250415,113500,227005865,1632,1632,1632,1632,25
|
||||
20250415,113400,226965065,1632,1632,1632,1632,0
|
||||
20250415,113300,226965065,1632,1633,1634,1632,1160
|
||||
20250415,113200,225071764,1635,1635,1635,1635,0
|
||||
20250415,113100,225071764,1635,1635,1635,1635,32
|
||||
20250415,113000,225019444,1635,1635,1635,1635,48
|
||||
20250415,112900,224940964,1635,1633,1635,1633,363
|
||||
20250415,112800,224347873,1632,1632,1632,1632,0
|
||||
20250415,112700,224347873,1632,1632,1632,1632,0
|
||||
20250415,112600,224347873,1632,1632,1632,1632,2
|
||||
20250415,112500,224344609,1634,1633,1634,1632,78
|
||||
20250415,112400,224217280,1634,1634,1635,1633,4325
|
||||
20250415,112300,217149877,1633,1633,1633,1633,0
|
||||
20250415,112200,217149877,1633,1633,1633,1633,0
|
||||
20250415,112100,217149877,1633,1633,1633,1633,0
|
||||
20250415,112000,217149877,1633,1635,1635,1633,151
|
||||
20250415,111900,216903240,1635,1635,1635,1635,0
|
||||
20250415,111800,216903240,1635,1633,1635,1633,30
|
||||
20250415,111700,216854238,1635,1635,1635,1635,0
|
||||
20250415,111600,216854238,1635,1635,1635,1635,0
|
||||
20250415,111500,216854238,1635,1635,1635,1635,75
|
||||
20250415,111400,216731613,1635,1633,1635,1633,285
|
||||
20250415,111300,216266099,1635,1635,1635,1635,0
|
||||
20250415,111200,216266099,1635,1635,1635,1635,6
|
||||
20250415,111100,216256289,1635,1635,1635,1635,0
|
||||
20250415,111000,216256289,1635,1632,1635,1632,504
|
||||
20250415,110900,215433056,1633,1633,1633,1633,0
|
||||
20250415,110800,215433056,1633,1633,1633,1633,0
|
||||
20250415,110700,215433056,1633,1631,1633,1631,205
|
||||
20250415,110600,215098671,1630,1630,1630,1630,0
|
||||
20250415,110500,215098671,1630,1630,1630,1630,0
|
||||
20250415,110400,215098671,1630,1630,1630,1630,0
|
||||
20250415,110300,215098671,1630,1630,1630,1630,0
|
||||
20250415,110200,215098671,1630,1630,1630,1630,0
|
||||
20250415,110100,215098671,1630,1630,1630,1630,0
|
||||
20250415,110000,215098671,1630,1630,1636,1630,435
|
||||
20250415,105900,214388793,1632,1632,1636,1630,554
|
||||
20250415,105800,213484251,1637,1637,1637,1637,0
|
||||
20250415,105700,213484251,1637,1637,1637,1637,0
|
||||
20250415,105600,213484251,1637,1636,1637,1632,546
|
||||
20250415,105500,212592673,1636,1637,1637,1636,42
|
||||
20250415,105400,212523932,1633,1631,1633,1629,729
|
||||
20250415,105300,211334539,1637,1637,1637,1637,0
|
||||
20250415,105200,211334539,1637,1635,1637,1635,1630
|
||||
20250415,105100,208668835,1637,1635,1637,1635,27
|
||||
20250415,105000,208624678,1635,1635,1637,1635,142
|
||||
20250415,104900,208392468,1631,1635,1637,1631,15
|
||||
20250415,104800,208367975,1638,1636,1638,1631,1695
|
||||
20250415,104700,205600072,1637,1631,1637,1631,1625
|
||||
20250415,104600,202947747,1637,1633,1637,1630,4981
|
||||
20250415,104500,194812222,1634,1634,1637,1634,170
|
||||
20250415,104400,194534340,1637,1637,1638,1637,41
|
||||
20250415,104300,194467213,1637,1637,1638,1630,347
|
||||
20250415,104200,193899611,1637,1637,1637,1637,0
|
||||
20250415,104100,193899611,1637,1631,1637,1631,27
|
||||
20250415,104000,193855544,1637,1631,1637,1630,570
|
||||
20250415,103900,192926007,1637,1633,1637,1631,1489
|
||||
20250415,103800,190490492,1633,1622,1633,1622,2110
|
||||
20250415,103700,187059480,1626,1625,1626,1625,5
|
||||
20250415,103600,187051352,1623,1623,1623,1621,700
|
||||
20250415,103500,185916216,1624,1630,1630,1624,29
|
||||
20250415,103400,185868966,1622,1626,1631,1622,2456
|
||||
20250415,103300,181876056,1633,1622,1633,1622,2086
|
||||
20250415,103200,178484145,1624,1623,1625,1621,925
|
||||
20250415,103100,176982086,1623,1621,1623,1620,838
|
||||
20250415,103000,175624017,1623,1619,1623,1617,728
|
||||
20250415,102900,174445749,1620,1623,1623,1619,539
|
||||
20250415,102800,173571773,1625,1622,1625,1622,269
|
||||
20250415,102700,173135335,1625,1626,1627,1625,85
|
||||
20250415,102600,172997206,1625,1622,1633,1622,255
|
||||
20250415,102500,172583285,1637,1621,1637,1620,3056
|
||||
20250415,102400,167623855,1622,1621,1623,1620,556
|
||||
20250415,102300,166722646,1621,1620,1624,1620,327
|
||||
20250415,102200,166192610,1620,1629,1630,1620,612
|
||||
20250415,102100,165197428,1630,1617,1630,1617,1844
|
||||
20250415,102000,162197548,1617,1624,1624,1617,1959
|
||||
20250415,101900,159024420,1622,1621,1624,1621,572
|
||||
20250415,101800,158096794,1622,1625,1625,1622,536
|
||||
20250415,101700,157227380,1622,1622,1622,1622,288
|
||||
20250415,101600,156760244,1626,1626,1626,1622,240
|
||||
20250415,101500,156370916,1622,1623,1626,1622,266
|
||||
20250415,101400,155939208,1625,1623,1625,1623,285
|
||||
20250415,101300,155476543,1624,1620,1629,1618,1804
|
||||
20250415,101200,152553770,1630,1621,1630,1621,276
|
||||
20250415,101100,152105942,1629,1622,1630,1620,918
|
||||
20250415,101000,150617719,1622,1622,1624,1622,445
|
||||
20250415,100900,149895915,1622,1622,1622,1622,228
|
||||
20250415,100800,149526099,1622,1622,1626,1622,553
|
||||
20250415,100700,148628877,1630,1622,1630,1622,285
|
||||
20250415,100600,148166151,1630,1626,1630,1622,1506
|
||||
20250415,100500,145712963,1630,1618,1630,1618,2843
|
||||
20250415,100400,141103778,1619,1621,1621,1619,288
|
||||
20250415,100300,140637348,1620,1622,1622,1620,248
|
||||
20250415,100200,140235578,1624,1623,1624,1619,2060
|
||||
20250415,100100,136896576,1624,1629,1630,1623,2905
|
||||
20250415,100000,132171945,1627,1628,1629,1627,395
|
||||
20250415,095900,131529115,1627,1628,1628,1626,311
|
||||
20250415,095800,131023345,1627,1628,1628,1627,976
|
||||
20250415,095700,129435187,1628,1628,1628,1628,130
|
||||
20250415,095600,129223547,1628,1628,1628,1628,228
|
||||
20250415,095500,128852363,1632,1628,1632,1628,285
|
||||
20250415,095400,128388155,1632,1627,1632,1627,367
|
||||
20250415,095300,127790618,1631,1627,1631,1627,478
|
||||
20250415,095200,127012389,1631,1627,1632,1627,387
|
||||
20250415,095100,126382334,1637,1628,1637,1627,2384
|
||||
20250415,095000,122498871,1629,1628,1629,1628,675
|
||||
20250415,094900,121399845,1629,1635,1637,1629,3497
|
||||
20250415,094800,115690513,1635,1626,1635,1626,532
|
||||
20250415,094700,114825445,1637,1631,1637,1626,1666
|
||||
20250415,094600,112102381,1636,1634,1636,1626,893
|
||||
20250415,094500,110644713,1634,1636,1636,1625,1700
|
||||
20250415,094400,107879364,1636,1637,1637,1627,1112
|
||||
20250415,094300,106061822,1637,1626,1637,1626,1088
|
||||
20250415,094200,104290600,1626,1626,1637,1626,455
|
||||
20250415,094100,103550264,1637,1627,1637,1626,1585
|
||||
20250415,094000,100968278,1627,1630,1633,1627,2911
|
||||
20250415,093900,96226449,1632,1633,1633,1630,2196
|
||||
20250415,093800,92646241,1637,1630,1638,1630,1401
|
||||
20250415,093700,90355500,1630,1633,1633,1630,256
|
||||
20250415,093600,89938136,1630,1630,1630,1630,228
|
||||
20250415,093500,89566496,1634,1636,1638,1631,5083
|
||||
20250415,093400,81257711,1637,1638,1639,1636,614
|
||||
20250415,093300,80252544,1637,1637,1637,1637,3
|
||||
20250415,093200,80247633,1636,1636,1636,1635,315
|
||||
20250415,093100,79732297,1635,1633,1635,1633,1019
|
||||
20250415,093000,78068022,1634,1633,1634,1632,276
|
||||
20250415,092900,77617513,1633,1632,1633,1632,449
|
||||
20250415,092800,76884652,1634,1639,1639,1634,2399
|
||||
20250415,092700,72960399,1638,1638,1638,1638,200
|
||||
20250415,092600,72632799,1639,1639,1640,1637,2897
|
||||
20250415,092500,67883445,1640,1639,1640,1638,2615
|
||||
20250415,092400,63597916,1639,1637,1640,1637,6682
|
||||
20250415,092300,52647154,1637,1633,1639,1631,4982
|
||||
20250415,092200,44505987,1637,1632,1639,1632,5198
|
||||
20250415,092100,36009889,1630,1629,1632,1626,2561
|
||||
20250415,092000,31833293,1626,1626,1630,1626,1934
|
||||
20250415,091900,28683099,1628,1629,1629,1628,1984
|
||||
20250415,091800,25451167,1629,1626,1629,1626,2122
|
||||
20250415,091700,21995476,1626,1627,1627,1626,480
|
||||
20250415,091600,21214995,1626,1626,1630,1626,360
|
||||
20250415,091500,20629577,1630,1621,1630,1621,4412
|
||||
20250415,091400,13451268,1625,1623,1625,1621,251
|
||||
20250415,091300,13043423,1621,1625,1625,1621,251
|
||||
20250415,091200,12635552,1625,1624,1625,1624,326
|
||||
20250415,091100,12105827,1624,1620,1624,1620,135
|
||||
20250415,091000,11886619,1624,1623,1624,1623,179
|
||||
20250415,090900,11596057,1616,1616,1616,1616,1
|
||||
20250415,090800,11594441,1624,1624,1624,1615,259
|
||||
20250415,090700,11173888,1623,1619,1623,1619,1432
|
||||
20250415,090600,8854192,1619,1619,1619,1619,0
|
||||
20250415,090500,8854192,1619,1611,1619,1611,9
|
||||
20250415,090400,8839677,1619,1610,1620,1609,3661
|
||||
20250415,090300,2934707,1612,1612,1612,1612,0
|
||||
20250415,090200,2934707,1612,1612,1612,1612,0
|
||||
20250415,090100,2934707,1612,1612,1612,1612,0
|
||||
20250415,090000,2934707,1612,1604,1615,1604,1824
|
||||
|
Reference in New Issue
Block a user