Update 2025-04-15 2740 candle_min
This commit is contained in:
631
067390/min/candle-20250415.csv
Normal file
631
067390/min/candle-20250415.csv
Normal file
@@ -0,0 +1,631 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,192900,240893418,537,537,537,537,3614
|
||||
20250415,192800,240893418,537,537,537,537,0
|
||||
20250415,192700,240893418,537,537,537,537,0
|
||||
20250415,192600,240893418,537,537,537,537,0
|
||||
20250415,192500,240893418,537,537,537,537,0
|
||||
20250415,192400,240893418,537,537,537,537,0
|
||||
20250415,192300,240893418,537,537,537,537,0
|
||||
20250415,192200,240893418,537,537,537,537,0
|
||||
20250415,192100,240893418,537,537,537,537,0
|
||||
20250415,192000,240893418,537,537,537,537,0
|
||||
20250415,191900,240893418,537,537,537,537,0
|
||||
20250415,191800,240893418,537,537,537,537,0
|
||||
20250415,191700,240893418,537,537,537,537,0
|
||||
20250415,191600,240893418,537,537,537,537,0
|
||||
20250415,191500,240893418,537,537,537,537,0
|
||||
20250415,191400,240893418,537,537,537,537,0
|
||||
20250415,191300,240893418,537,537,537,537,0
|
||||
20250415,191200,240893418,537,537,537,537,0
|
||||
20250415,191100,240893418,537,537,537,537,0
|
||||
20250415,191000,240893418,537,537,537,537,0
|
||||
20250415,190900,240893418,537,537,537,537,0
|
||||
20250415,190800,240893418,537,537,537,537,0
|
||||
20250415,190700,240893418,537,537,537,537,0
|
||||
20250415,190600,240893418,537,537,537,537,0
|
||||
20250415,190500,240893418,537,537,537,537,0
|
||||
20250415,190400,240893418,537,537,537,537,0
|
||||
20250415,190300,240893418,537,537,537,537,0
|
||||
20250415,190200,240893418,537,537,537,537,0
|
||||
20250415,190100,240893418,537,537,537,537,0
|
||||
20250415,190000,240893418,537,537,537,537,0
|
||||
20250415,185900,240893418,537,537,537,537,3614
|
||||
20250415,185800,240893418,537,537,537,537,0
|
||||
20250415,185700,240893418,537,537,537,537,0
|
||||
20250415,185600,240893418,537,537,537,537,0
|
||||
20250415,185500,240893418,537,537,537,537,0
|
||||
20250415,185400,240893418,537,537,537,537,0
|
||||
20250415,185300,240893418,537,537,537,537,0
|
||||
20250415,185200,240893418,537,537,537,537,0
|
||||
20250415,185100,240893418,537,537,537,537,0
|
||||
20250415,185000,240893418,537,537,537,537,0
|
||||
20250415,184900,240893418,537,537,537,537,0
|
||||
20250415,184800,240893418,537,537,537,537,0
|
||||
20250415,184700,240893418,537,537,537,537,0
|
||||
20250415,184600,240893418,537,537,537,537,0
|
||||
20250415,184500,240893418,537,537,537,537,0
|
||||
20250415,184400,240893418,537,537,537,537,0
|
||||
20250415,184300,240893418,537,537,537,537,0
|
||||
20250415,184200,240893418,537,537,537,537,0
|
||||
20250415,184100,240893418,537,537,537,537,0
|
||||
20250415,184000,240893418,537,537,537,537,0
|
||||
20250415,183900,240893418,537,537,537,537,0
|
||||
20250415,183800,240893418,537,537,537,537,0
|
||||
20250415,183700,240893418,537,537,537,537,0
|
||||
20250415,183600,240893418,537,537,537,537,0
|
||||
20250415,183500,240893418,537,537,537,537,0
|
||||
20250415,183400,240893418,537,537,537,537,0
|
||||
20250415,183300,240893418,537,537,537,537,0
|
||||
20250415,183200,240893418,537,537,537,537,0
|
||||
20250415,183100,240893418,537,537,537,537,0
|
||||
20250415,183000,240893418,537,537,537,537,0
|
||||
20250415,182900,240893418,537,537,537,537,3614
|
||||
20250415,182800,240893418,537,537,537,537,0
|
||||
20250415,182700,240893418,537,537,537,537,0
|
||||
20250415,182600,240893418,537,537,537,537,0
|
||||
20250415,182500,240893418,537,537,537,537,0
|
||||
20250415,182400,240893418,537,537,537,537,0
|
||||
20250415,182300,240893418,537,537,537,537,0
|
||||
20250415,182200,240893418,537,537,537,537,0
|
||||
20250415,182100,240893418,537,537,537,537,0
|
||||
20250415,182000,240893418,537,537,537,537,0
|
||||
20250415,181900,240893418,537,537,537,537,0
|
||||
20250415,181800,240893418,537,537,537,537,0
|
||||
20250415,181700,240893418,537,537,537,537,0
|
||||
20250415,181600,240893418,537,537,537,537,0
|
||||
20250415,181500,240893418,537,537,537,537,0
|
||||
20250415,181400,240893418,537,537,537,537,0
|
||||
20250415,181300,240893418,537,537,537,537,0
|
||||
20250415,181200,240893418,537,537,537,537,0
|
||||
20250415,181100,240893418,537,537,537,537,0
|
||||
20250415,181000,240893418,537,537,537,537,0
|
||||
20250415,180900,240893418,537,537,537,537,0
|
||||
20250415,180800,240893418,537,537,537,537,0
|
||||
20250415,180700,240893418,537,537,537,537,0
|
||||
20250415,180600,240893418,537,537,537,537,0
|
||||
20250415,180500,240893418,537,537,537,537,0
|
||||
20250415,180400,240893418,537,537,537,537,0
|
||||
20250415,180300,240893418,537,537,537,537,0
|
||||
20250415,180200,240893418,537,537,537,537,0
|
||||
20250415,180100,240893418,537,537,537,537,0
|
||||
20250415,180000,240893418,537,537,537,537,0
|
||||
20250415,175900,240893418,537,537,537,537,3614
|
||||
20250415,175800,240893418,537,537,537,537,0
|
||||
20250415,175700,240893418,537,537,537,537,0
|
||||
20250415,175600,240893418,537,537,537,537,0
|
||||
20250415,175500,240893418,537,537,537,537,0
|
||||
20250415,175400,240893418,537,537,537,537,0
|
||||
20250415,175300,240893418,537,537,537,537,0
|
||||
20250415,175200,240893418,537,537,537,537,0
|
||||
20250415,175100,240893418,537,537,537,537,0
|
||||
20250415,175000,240893418,537,537,537,537,0
|
||||
20250415,174900,240893418,537,537,537,537,0
|
||||
20250415,174800,240893418,537,537,537,537,0
|
||||
20250415,174700,240893418,537,537,537,537,0
|
||||
20250415,174600,240893418,537,537,537,537,0
|
||||
20250415,174500,240893418,537,537,537,537,0
|
||||
20250415,174400,240893418,537,537,537,537,0
|
||||
20250415,174300,240893418,537,537,537,537,0
|
||||
20250415,174200,240893418,537,537,537,537,0
|
||||
20250415,174100,240893418,537,537,537,537,0
|
||||
20250415,174000,240893418,537,537,537,537,0
|
||||
20250415,173900,240893418,537,537,537,537,0
|
||||
20250415,173800,240893418,537,537,537,537,0
|
||||
20250415,173700,240893418,537,537,537,537,0
|
||||
20250415,173600,240893418,537,537,537,537,0
|
||||
20250415,173500,240893418,537,537,537,537,0
|
||||
20250415,173400,240893418,537,537,537,537,0
|
||||
20250415,173300,240893418,537,537,537,537,0
|
||||
20250415,173200,240893418,537,537,537,537,0
|
||||
20250415,173100,240893418,537,537,537,537,0
|
||||
20250415,173000,240893418,537,537,537,537,0
|
||||
20250415,172900,240893418,537,537,537,537,3614
|
||||
20250415,172800,240893418,537,537,537,537,0
|
||||
20250415,172700,240893418,537,537,537,537,0
|
||||
20250415,172600,240893418,537,537,537,537,0
|
||||
20250415,172500,240893418,537,537,537,537,0
|
||||
20250415,172400,240893418,537,537,537,537,0
|
||||
20250415,172300,240893418,537,537,537,537,0
|
||||
20250415,172200,240893418,537,537,537,537,0
|
||||
20250415,172100,240893418,537,537,537,537,0
|
||||
20250415,172000,240893418,537,537,537,537,0
|
||||
20250415,171900,240893418,537,537,537,537,0
|
||||
20250415,171800,240893418,537,537,537,537,0
|
||||
20250415,171700,240893418,537,537,537,537,0
|
||||
20250415,171600,240893418,537,537,537,537,0
|
||||
20250415,171500,240893418,537,537,537,537,0
|
||||
20250415,171400,240893418,537,537,537,537,0
|
||||
20250415,171300,240893418,537,537,537,537,0
|
||||
20250415,171200,240893418,537,537,537,537,0
|
||||
20250415,171100,240893418,537,537,537,537,0
|
||||
20250415,171000,240893418,537,537,537,537,0
|
||||
20250415,170900,240893418,537,537,537,537,0
|
||||
20250415,170800,240893418,537,537,537,537,0
|
||||
20250415,170700,240893418,537,537,537,537,0
|
||||
20250415,170600,240893418,537,537,537,537,0
|
||||
20250415,170500,240893418,537,537,537,537,0
|
||||
20250415,170400,240893418,537,537,537,537,0
|
||||
20250415,170300,240893418,537,537,537,537,0
|
||||
20250415,170200,240893418,537,537,537,537,0
|
||||
20250415,170100,240893418,537,537,537,537,0
|
||||
20250415,170000,240893418,537,537,537,537,0
|
||||
20250415,165900,240893418,537,537,537,537,3614
|
||||
20250415,165800,240893418,537,537,537,537,0
|
||||
20250415,165700,240893418,537,537,537,537,0
|
||||
20250415,165600,240893418,537,537,537,537,0
|
||||
20250415,165500,240893418,537,537,537,537,0
|
||||
20250415,165400,240893418,537,537,537,537,0
|
||||
20250415,165300,240893418,537,537,537,537,0
|
||||
20250415,165200,240893418,537,537,537,537,0
|
||||
20250415,165100,240893418,537,537,537,537,0
|
||||
20250415,165000,240893418,537,537,537,537,0
|
||||
20250415,164900,240893418,537,537,537,537,0
|
||||
20250415,164800,240893418,537,537,537,537,0
|
||||
20250415,164700,240893418,537,537,537,537,0
|
||||
20250415,164600,240893418,537,537,537,537,0
|
||||
20250415,164500,240893418,537,537,537,537,0
|
||||
20250415,164400,240893418,537,537,537,537,0
|
||||
20250415,164300,240893418,537,537,537,537,0
|
||||
20250415,164200,240893418,537,537,537,537,0
|
||||
20250415,164100,240893418,537,537,537,537,0
|
||||
20250415,164000,240893418,537,537,537,537,0
|
||||
20250415,163900,240893418,537,537,537,537,0
|
||||
20250415,163800,240893418,537,537,537,537,0
|
||||
20250415,163700,240893418,537,537,537,537,0
|
||||
20250415,163600,240893418,537,537,537,537,0
|
||||
20250415,163500,240893418,537,537,537,537,0
|
||||
20250415,163400,240893418,537,537,537,537,0
|
||||
20250415,163300,240893418,537,537,537,537,0
|
||||
20250415,163200,240893418,537,537,537,537,0
|
||||
20250415,163100,240893418,537,537,537,537,0
|
||||
20250415,163000,240893418,537,537,537,537,0
|
||||
20250415,162900,240893418,537,537,537,537,3614
|
||||
20250415,162800,240893418,537,537,537,537,0
|
||||
20250415,162700,240893418,537,537,537,537,0
|
||||
20250415,162600,240893418,537,537,537,537,0
|
||||
20250415,162500,240893418,537,537,537,537,0
|
||||
20250415,162400,240893418,537,537,537,537,0
|
||||
20250415,162300,240893418,537,537,537,537,0
|
||||
20250415,162200,240893418,537,537,537,537,0
|
||||
20250415,162100,240893418,537,537,537,537,0
|
||||
20250415,162000,240893418,537,537,537,537,0
|
||||
20250415,161900,240893418,537,537,537,537,0
|
||||
20250415,161800,240893418,537,537,537,537,0
|
||||
20250415,161700,240893418,537,537,537,537,0
|
||||
20250415,161600,240893418,537,537,537,537,0
|
||||
20250415,161500,240893418,537,537,537,537,0
|
||||
20250415,161400,240893418,537,537,537,537,0
|
||||
20250415,161300,240893418,537,537,537,537,0
|
||||
20250415,161200,240893418,537,537,537,537,0
|
||||
20250415,161100,240893418,537,537,537,537,0
|
||||
20250415,161000,240893418,537,537,537,537,0
|
||||
20250415,160900,240893418,537,537,537,537,0
|
||||
20250415,160800,240893418,537,537,537,537,0
|
||||
20250415,160700,240893418,537,537,537,537,0
|
||||
20250415,160600,240893418,537,537,537,537,0
|
||||
20250415,160500,240893418,537,537,537,537,0
|
||||
20250415,160400,240893418,537,537,537,537,0
|
||||
20250415,160300,240893418,537,537,537,537,0
|
||||
20250415,160200,240893418,537,537,537,537,0
|
||||
20250415,160100,240893418,537,537,537,537,0
|
||||
20250415,160000,240893418,537,537,537,537,0
|
||||
20250415,155900,240893418,537,537,537,537,3614
|
||||
20250415,155800,240893418,537,537,537,537,0
|
||||
20250415,155700,240893418,537,537,537,537,0
|
||||
20250415,155600,240893418,537,537,537,537,0
|
||||
20250415,155500,240893418,537,537,537,537,0
|
||||
20250415,155400,240893418,537,537,537,537,0
|
||||
20250415,155300,240893418,537,537,537,537,0
|
||||
20250415,155200,240893418,537,537,537,537,0
|
||||
20250415,155100,240893418,537,537,537,537,0
|
||||
20250415,155000,240893418,537,537,537,537,0
|
||||
20250415,154900,240893418,537,537,537,537,0
|
||||
20250415,154800,240893418,537,537,537,537,0
|
||||
20250415,154700,240893418,537,537,537,537,0
|
||||
20250415,154600,240893418,537,537,537,537,0
|
||||
20250415,154500,240893418,537,537,537,537,0
|
||||
20250415,154400,240893418,537,537,537,537,0
|
||||
20250415,154300,240893418,537,537,537,537,0
|
||||
20250415,154200,240893418,537,537,537,537,0
|
||||
20250415,154100,240893418,537,537,537,537,0
|
||||
20250415,154000,240893418,537,537,537,537,0
|
||||
20250415,153900,240893418,537,537,537,537,0
|
||||
20250415,153800,240893418,537,537,537,537,0
|
||||
20250415,153700,240893418,537,537,537,537,0
|
||||
20250415,153600,240893418,537,537,537,537,0
|
||||
20250415,153500,240893418,537,537,537,537,0
|
||||
20250415,153400,240893418,537,537,537,537,0
|
||||
20250415,153300,240893418,537,537,537,537,0
|
||||
20250415,153200,240893418,537,537,537,537,0
|
||||
20250415,153100,240893418,537,537,537,537,0
|
||||
20250415,153000,240893418,537,537,537,537,3614
|
||||
20250415,152900,238952700,537,537,537,537,0
|
||||
20250415,152800,238952700,537,537,537,537,0
|
||||
20250415,152700,238952700,537,537,537,537,0
|
||||
20250415,152600,238952700,537,537,537,537,0
|
||||
20250415,152500,238952700,537,537,537,537,0
|
||||
20250415,152400,238952700,537,537,537,537,0
|
||||
20250415,152300,238952700,537,537,537,537,0
|
||||
20250415,152200,238952700,537,537,537,537,0
|
||||
20250415,152100,238952700,537,537,537,537,0
|
||||
20250415,152000,238952700,537,537,537,537,0
|
||||
20250415,151900,238952700,537,537,537,537,5000
|
||||
20250415,151800,236267700,536,536,536,536,0
|
||||
20250415,151700,236267700,536,535,536,535,17913
|
||||
20250415,151600,226684143,535,535,535,535,187
|
||||
20250415,151500,226584098,535,535,535,535,0
|
||||
20250415,151400,226584098,535,535,535,535,1
|
||||
20250415,151300,226583563,534,534,534,534,11
|
||||
20250415,151200,226577689,535,535,535,535,4
|
||||
20250415,151100,226575549,535,535,535,535,0
|
||||
20250415,151000,226575549,535,535,535,535,51
|
||||
20250415,150900,226548264,535,534,535,534,821
|
||||
20250415,150800,226109847,534,534,534,534,1
|
||||
20250415,150700,226109313,534,534,534,534,1
|
||||
20250415,150600,226108779,534,534,534,534,2
|
||||
20250415,150500,226107711,534,534,534,534,0
|
||||
20250415,150400,226107711,534,534,534,534,2062
|
||||
20250415,150300,225006603,535,535,535,535,1344
|
||||
20250415,150200,224287563,536,535,536,535,2900
|
||||
20250415,150100,222736062,535,535,535,535,1000
|
||||
20250415,150000,222201062,535,534,535,534,966
|
||||
20250415,145900,221685217,534,536,536,534,202
|
||||
20250415,145800,221577345,534,534,534,534,1000
|
||||
20250415,145700,221043345,534,536,536,534,2010
|
||||
20250415,145600,219969775,535,535,535,535,1
|
||||
20250415,145500,219969240,534,534,534,534,0
|
||||
20250415,145400,219969240,534,534,534,534,0
|
||||
20250415,145300,219969240,534,534,534,534,0
|
||||
20250415,145200,219969240,534,534,534,534,500
|
||||
20250415,145100,219702240,534,536,536,534,1466
|
||||
20250415,145000,218917395,536,536,536,536,0
|
||||
20250415,144900,218917395,536,536,536,536,0
|
||||
20250415,144800,218917395,536,536,536,536,1000
|
||||
20250415,144700,218381395,536,536,536,536,0
|
||||
20250415,144600,218381395,536,536,536,535,1620
|
||||
20250415,144500,217513175,534,535,536,534,1100
|
||||
20250415,144400,216925591,536,536,536,536,0
|
||||
20250415,144300,216925591,536,535,536,535,12638
|
||||
20250415,144200,210162151,535,535,535,535,60
|
||||
20250415,144100,210130051,535,533,535,533,7210
|
||||
20250415,144000,206280445,532,532,532,532,0
|
||||
20250415,143900,206280445,532,532,532,532,0
|
||||
20250415,143800,206280445,532,532,532,532,9822
|
||||
20250415,143700,201055141,532,532,532,532,0
|
||||
20250415,143600,201055141,532,532,532,532,0
|
||||
20250415,143500,201055141,532,532,532,532,940
|
||||
20250415,143400,200555061,531,531,531,531,11
|
||||
20250415,143300,200549220,532,532,532,532,20
|
||||
20250415,143200,200538580,532,532,532,532,0
|
||||
20250415,143100,200538580,532,532,532,532,25
|
||||
20250415,143000,200525280,531,531,531,531,0
|
||||
20250415,142900,200525280,531,532,532,531,2001
|
||||
20250415,142800,199460749,532,532,532,532,0
|
||||
20250415,142700,199460749,532,532,532,532,5
|
||||
20250415,142600,199458089,532,532,532,532,0
|
||||
20250415,142500,199458089,532,532,532,532,25
|
||||
20250415,142400,199444789,531,531,531,531,500
|
||||
20250415,142300,199179289,532,532,532,532,0
|
||||
20250415,142200,199179289,532,532,532,532,25
|
||||
20250415,142100,199165989,532,532,532,532,100
|
||||
20250415,142000,199112789,532,532,532,532,7
|
||||
20250415,141900,199109065,532,532,532,532,0
|
||||
20250415,141800,199109065,532,532,532,532,0
|
||||
20250415,141700,199109065,532,532,532,532,40
|
||||
20250415,141600,199087785,533,533,533,533,0
|
||||
20250415,141500,199087785,533,532,533,532,101
|
||||
20250415,141400,199034052,533,533,533,533,0
|
||||
20250415,141300,199034052,533,532,533,532,9134
|
||||
20250415,141200,194172826,533,533,533,533,2076
|
||||
20250415,141100,193066318,534,534,534,534,1504
|
||||
20250415,141000,192263182,534,534,534,534,25
|
||||
20250415,140900,192249832,533,533,533,533,0
|
||||
20250415,140800,192249832,533,534,534,533,1874
|
||||
20250415,140700,191249117,534,534,534,534,74
|
||||
20250415,140600,191209601,532,532,532,532,0
|
||||
20250415,140500,191209601,532,532,532,532,2904
|
||||
20250415,140400,189664673,535,534,535,534,6659
|
||||
20250415,140300,186107476,534,531,534,530,5258
|
||||
20250415,140200,183312089,531,531,531,531,516
|
||||
20250415,140100,183038093,530,530,530,530,0
|
||||
20250415,140000,183038093,530,530,531,530,21
|
||||
20250415,135900,183026953,530,531,531,529,45
|
||||
20250415,135800,183003087,530,530,530,530,0
|
||||
20250415,135700,183003087,530,530,530,530,1240
|
||||
20250415,135600,182345887,530,530,530,530,2
|
||||
20250415,135500,182344827,530,530,530,530,10
|
||||
20250415,135400,182339527,530,530,530,530,0
|
||||
20250415,135300,182339527,530,530,530,530,100
|
||||
20250415,135200,182286527,530,530,530,530,1
|
||||
20250415,135100,182285997,531,531,531,531,0
|
||||
20250415,135000,182285997,531,531,531,531,5
|
||||
20250415,134900,182283342,530,530,530,530,0
|
||||
20250415,134800,182283342,530,530,530,530,1756
|
||||
20250415,134700,181352662,531,531,531,531,1
|
||||
20250415,134600,181352131,530,530,530,530,1164
|
||||
20250415,134500,180735211,531,531,531,531,25
|
||||
20250415,134400,180721936,530,530,530,530,0
|
||||
20250415,134300,180721936,530,530,530,530,146
|
||||
20250415,134200,180644556,530,530,530,530,0
|
||||
20250415,134100,180644556,530,530,530,530,0
|
||||
20250415,134000,180644556,530,530,530,530,0
|
||||
20250415,133900,180644556,530,530,530,530,25
|
||||
20250415,133800,180631306,531,531,531,531,0
|
||||
20250415,133700,180631306,531,531,531,531,0
|
||||
20250415,133600,180631306,531,531,531,531,0
|
||||
20250415,133500,180631306,531,531,531,531,2
|
||||
20250415,133400,180630244,532,532,532,532,0
|
||||
20250415,133300,180630244,532,532,532,532,9
|
||||
20250415,133200,180625456,528,528,528,528,0
|
||||
20250415,133100,180625456,528,531,531,528,7000
|
||||
20250415,133000,176924929,532,532,532,532,38
|
||||
20250415,132900,176904713,530,531,531,530,277
|
||||
20250415,132800,176757826,530,530,530,530,0
|
||||
20250415,132700,176757826,530,530,530,530,0
|
||||
20250415,132600,176757826,530,530,530,530,0
|
||||
20250415,132500,176757826,530,530,530,530,828
|
||||
20250415,132400,176318986,531,531,531,531,2
|
||||
20250415,132300,176317924,530,530,530,530,2965
|
||||
20250415,132200,174746474,533,533,533,533,0
|
||||
20250415,132100,174746474,533,533,533,533,0
|
||||
20250415,132000,174746474,533,533,533,533,0
|
||||
20250415,131900,174746474,533,533,533,533,0
|
||||
20250415,131800,174746474,533,533,533,533,0
|
||||
20250415,131700,174746474,533,533,533,533,1
|
||||
20250415,131600,174745941,531,533,533,531,1111
|
||||
20250415,131500,174155998,533,533,533,533,0
|
||||
20250415,131400,174155998,533,533,533,533,90
|
||||
20250415,131300,174108028,533,533,533,533,40
|
||||
20250415,131200,174086708,534,534,534,534,0
|
||||
20250415,131100,174086708,534,534,534,534,25
|
||||
20250415,131000,174073358,533,532,533,532,40
|
||||
20250415,130900,174052053,532,532,532,532,2
|
||||
20250415,130800,174050989,532,532,532,532,0
|
||||
20250415,130700,174050989,532,532,532,532,502
|
||||
20250415,130600,173783925,533,533,533,530,3005
|
||||
20250415,130500,172189878,534,534,534,533,20
|
||||
20250415,130400,172179215,535,535,535,535,1
|
||||
20250415,130300,172178680,534,534,534,534,1
|
||||
20250415,130200,172178146,535,535,535,535,0
|
||||
20250415,130100,172178146,535,535,535,535,0
|
||||
20250415,130000,172178146,535,533,535,533,4010
|
||||
20250415,125900,170033967,533,533,533,533,25
|
||||
20250415,125800,170020642,530,533,533,529,1101
|
||||
20250415,125700,169437802,534,530,534,530,1278
|
||||
20250415,125600,168756462,530,531,531,530,1000
|
||||
20250415,125500,168226143,530,530,530,530,0
|
||||
20250415,125400,168226143,530,531,531,530,5347
|
||||
20250415,125300,165392033,531,531,531,531,1802
|
||||
20250415,125200,164435171,532,532,532,532,0
|
||||
20250415,125100,164435171,532,533,533,532,3423
|
||||
20250415,125000,162613872,535,535,535,535,100
|
||||
20250415,124900,162560372,536,536,536,536,0
|
||||
20250415,124800,162560372,536,536,536,536,0
|
||||
20250415,124700,162560372,536,536,536,536,0
|
||||
20250415,124600,162560372,536,533,536,533,5036
|
||||
20250415,124500,159861079,536,536,536,536,0
|
||||
20250415,124400,159861079,536,536,536,536,0
|
||||
20250415,124300,159861079,536,536,536,536,0
|
||||
20250415,124200,159861079,536,536,536,536,0
|
||||
20250415,124100,159861079,536,536,536,536,380
|
||||
20250415,124000,159657399,536,536,536,536,1
|
||||
20250415,123900,159656863,536,536,536,536,10
|
||||
20250415,123800,159651503,536,532,536,532,10964
|
||||
20250415,123700,153799099,534,534,534,534,0
|
||||
20250415,123600,153799099,534,532,534,532,7694
|
||||
20250415,123500,149705350,532,531,532,529,8474
|
||||
20250415,123400,145220909,532,532,532,532,500
|
||||
20250415,123300,144954909,532,532,532,532,25
|
||||
20250415,123200,144941609,533,533,533,533,18
|
||||
20250415,123100,144932015,532,532,532,532,200
|
||||
20250415,123000,144825615,533,533,533,533,0
|
||||
20250415,122900,144825615,533,533,533,533,4999
|
||||
20250415,122800,142161148,533,533,533,533,1
|
||||
20250415,122700,142160615,534,534,534,534,50
|
||||
20250415,122600,142133915,531,533,533,531,1003
|
||||
20250415,122500,141601312,533,532,533,532,5000
|
||||
20250415,122400,138941008,532,532,532,532,1090
|
||||
20250415,122300,138361128,532,532,532,532,550
|
||||
20250415,122200,138068528,532,532,532,532,30
|
||||
20250415,122100,138052568,532,532,532,532,0
|
||||
20250415,122000,138052568,532,531,532,531,24
|
||||
20250415,121900,138039804,532,532,532,532,49
|
||||
20250415,121800,138013736,532,532,532,532,0
|
||||
20250415,121700,138013736,532,532,532,532,2040
|
||||
20250415,121600,136928456,532,530,532,530,3830
|
||||
20250415,121500,134898516,532,532,532,532,193
|
||||
20250415,121400,134795840,532,532,532,532,30
|
||||
20250415,121300,134779880,532,532,532,531,100
|
||||
20250415,121200,134726689,532,531,532,531,3300
|
||||
20250415,121100,132971769,531,531,531,531,0
|
||||
20250415,121000,132971769,531,531,531,531,20
|
||||
20250415,120900,132961149,531,529,531,529,1010
|
||||
20250415,120800,132426839,531,531,531,531,1010
|
||||
20250415,120700,131890529,529,529,529,529,20
|
||||
20250415,120600,131879949,531,529,531,529,1085
|
||||
20250415,120500,131303984,529,531,531,529,7
|
||||
20250415,120400,131300271,531,531,531,531,0
|
||||
20250415,120300,131300271,531,531,531,531,0
|
||||
20250415,120200,131300271,531,531,531,531,20
|
||||
20250415,120100,131289651,531,531,531,531,500
|
||||
20250415,120000,131024151,531,531,531,531,3501
|
||||
20250415,115900,129165120,531,530,531,530,1000
|
||||
20250415,115800,128634448,530,530,530,530,0
|
||||
20250415,115700,128634448,530,530,530,529,123
|
||||
20250415,115600,128569259,529,529,529,529,100
|
||||
20250415,115500,128516359,531,531,531,531,0
|
||||
20250415,115400,128516359,531,531,531,531,109
|
||||
20250415,115300,128458480,531,531,531,531,0
|
||||
20250415,115200,128458480,531,527,531,527,2030
|
||||
20250415,115100,127381085,527,527,527,527,950
|
||||
20250415,115000,126880435,528,528,528,528,26
|
||||
20250415,114900,126866707,529,529,529,529,202
|
||||
20250415,114800,126759849,528,528,528,528,414
|
||||
20250415,114700,126541257,529,529,529,529,0
|
||||
20250415,114600,126541257,529,529,529,529,2
|
||||
20250415,114500,126540199,528,528,528,528,0
|
||||
20250415,114400,126540199,528,528,528,528,0
|
||||
20250415,114300,126540199,528,528,528,528,53
|
||||
20250415,114200,126512215,529,529,529,529,25
|
||||
20250415,114100,126498990,528,529,529,528,1191
|
||||
20250415,114000,125870042,531,531,531,531,10
|
||||
20250415,113900,125864732,530,530,531,530,212
|
||||
20250415,113800,125752370,530,530,530,530,11
|
||||
20250415,113700,125746540,529,530,530,529,101
|
||||
20250415,113600,125693100,529,529,529,529,856
|
||||
20250415,113500,125240276,530,530,530,530,25
|
||||
20250415,113400,125227026,529,529,529,529,6
|
||||
20250415,113300,125223852,531,531,531,531,0
|
||||
20250415,113200,125223852,531,531,531,531,0
|
||||
20250415,113100,125223852,531,531,531,531,0
|
||||
20250415,113000,125223852,531,530,531,530,11
|
||||
20250415,112900,125218012,528,528,528,528,698
|
||||
20250415,112800,124849468,529,530,531,529,102
|
||||
20250415,112700,124795405,530,530,530,530,2677
|
||||
20250415,112600,123376595,530,530,530,530,11
|
||||
20250415,112500,123370765,528,529,529,528,484
|
||||
20250415,112400,123115210,529,529,529,529,948
|
||||
20250415,112300,122613718,529,529,529,529,1
|
||||
20250415,112200,122613189,529,529,529,529,0
|
||||
20250415,112100,122613189,529,529,529,529,1
|
||||
20250415,112000,122612660,529,529,529,529,0
|
||||
20250415,111900,122612660,529,529,529,529,28
|
||||
20250415,111800,122597848,529,529,529,529,307
|
||||
20250415,111700,122435445,529,528,529,528,1169
|
||||
20250415,111600,121818187,528,528,528,528,0
|
||||
20250415,111500,121818187,528,528,528,528,0
|
||||
20250415,111400,121818187,528,528,528,528,0
|
||||
20250415,111300,121818187,528,528,528,528,0
|
||||
20250415,111200,121818187,528,529,529,528,72
|
||||
20250415,111100,121780166,529,529,529,529,114
|
||||
20250415,111000,121719860,529,529,529,529,4
|
||||
20250415,110900,121717744,528,529,529,528,636
|
||||
20250415,110800,121381900,529,529,529,529,34
|
||||
20250415,110700,121363914,529,529,529,529,0
|
||||
20250415,110600,121363914,529,528,529,528,3502
|
||||
20250415,110500,119511358,527,527,527,527,0
|
||||
20250415,110400,119511358,527,527,527,527,0
|
||||
20250415,110300,119511358,527,529,529,527,1253
|
||||
20250415,110200,118848577,528,528,528,528,1203
|
||||
20250415,110100,118213393,528,528,528,528,100
|
||||
20250415,110000,118160593,528,528,528,528,0
|
||||
20250415,105900,118160593,528,528,528,528,1230
|
||||
20250415,105800,117511153,528,528,528,528,42
|
||||
20250415,105700,117488977,528,528,528,528,2
|
||||
20250415,105600,117487921,528,527,528,527,1732
|
||||
20250415,105500,116575147,527,527,527,527,649
|
||||
20250415,105400,116233124,527,527,527,527,120
|
||||
20250415,105300,116169884,526,526,526,526,1228
|
||||
20250415,105200,115523956,526,526,526,526,1
|
||||
20250415,105100,115523430,525,525,525,525,0
|
||||
20250415,105000,115523430,525,526,526,525,27
|
||||
20250415,104900,115509251,526,526,526,526,25
|
||||
20250415,104800,115496101,524,525,525,524,1000
|
||||
20250415,104700,114971938,525,525,525,525,2837
|
||||
20250415,104600,113482513,525,525,525,525,30
|
||||
20250415,104500,113466763,525,525,525,525,2
|
||||
20250415,104400,113465713,525,525,525,525,0
|
||||
20250415,104300,113465713,525,525,525,525,0
|
||||
20250415,104200,113465713,525,525,525,525,18
|
||||
20250415,104100,113456263,525,525,525,525,539
|
||||
20250415,104000,113173288,524,524,525,524,211
|
||||
20250415,103900,113062704,524,523,524,523,454
|
||||
20250415,103800,112825152,523,523,523,523,220
|
||||
20250415,103700,112710092,523,523,523,522,237
|
||||
20250415,103600,112586178,523,523,523,523,0
|
||||
20250415,103500,112586178,523,523,523,523,7274
|
||||
20250415,103400,108781876,523,523,523,523,48
|
||||
20250415,103300,108756772,523,523,523,523,0
|
||||
20250415,103200,108756772,523,523,523,523,2055
|
||||
20250415,103100,107682007,523,522,523,522,4294
|
||||
20250415,103000,105440456,522,522,522,522,14
|
||||
20250415,102900,105433148,522,522,522,522,1
|
||||
20250415,102800,105432626,521,521,521,521,1
|
||||
20250415,102700,105432105,521,521,521,521,25
|
||||
20250415,102600,105419080,521,521,521,521,1000
|
||||
20250415,102500,104898080,522,522,522,522,10
|
||||
20250415,102400,104892860,520,521,521,520,2405
|
||||
20250415,102300,103641760,522,522,522,522,52
|
||||
20250415,102200,103614616,522,522,522,522,0
|
||||
20250415,102100,103614616,522,521,522,521,2500
|
||||
20250415,102000,102311116,521,521,521,521,712
|
||||
20250415,101900,101940164,523,523,523,523,0
|
||||
20250415,101800,101940164,523,522,523,522,2801
|
||||
20250415,101700,100478041,523,523,523,523,0
|
||||
20250415,101600,100478041,523,523,523,523,20
|
||||
20250415,101500,100467581,523,523,523,523,153
|
||||
20250415,101400,100387562,523,523,523,523,0
|
||||
20250415,101300,100387562,523,522,523,522,2723
|
||||
20250415,101200,98966130,522,522,522,522,0
|
||||
20250415,101100,98966130,522,522,522,522,0
|
||||
20250415,101000,98966130,522,522,522,522,215
|
||||
20250415,100900,98853900,522,522,522,522,1
|
||||
20250415,100800,98853378,521,521,521,521,4212
|
||||
20250415,100700,96658926,521,521,521,521,45
|
||||
20250415,100600,96635481,521,521,521,521,5743
|
||||
20250415,100500,93643378,522,522,522,522,87
|
||||
20250415,100400,93597964,523,523,523,523,0
|
||||
20250415,100300,93597964,523,523,523,523,37
|
||||
20250415,100200,93578613,523,523,523,523,20
|
||||
20250415,100100,93568153,523,523,523,523,0
|
||||
20250415,100000,93568153,523,523,523,520,10563
|
||||
20250415,095900,88072644,523,523,523,523,9031
|
||||
20250415,095800,83349431,523,522,523,522,1157
|
||||
20250415,095700,82745400,522,522,522,522,1002
|
||||
20250415,095600,82222356,522,522,522,522,418
|
||||
20250415,095500,82004160,522,522,522,522,1
|
||||
20250415,095400,82003638,521,521,521,521,9958
|
||||
20250415,095300,76815520,521,521,521,521,0
|
||||
20250415,095200,76815520,521,521,521,521,329
|
||||
20250415,095100,76644111,521,521,521,521,3062
|
||||
20250415,095000,75048809,521,521,521,521,87
|
||||
20250415,094900,75003482,521,521,521,521,0
|
||||
20250415,094800,75003482,521,520,521,520,3450
|
||||
20250415,094700,73209382,521,521,521,521,0
|
||||
20250415,094600,73209382,521,520,521,520,4124
|
||||
20250415,094500,71062823,520,520,520,520,1137
|
||||
20250415,094400,70471583,520,518,520,518,883
|
||||
20250415,094300,70013957,518,519,520,518,10591
|
||||
20250415,094200,64524060,520,521,522,520,3126
|
||||
20250415,094100,62896390,520,523,523,520,2726
|
||||
20250415,094000,61478213,521,521,521,521,2
|
||||
20250415,093900,61477171,520,520,520,520,0
|
||||
20250415,093800,61477171,520,520,520,520,2410
|
||||
20250415,093700,60223971,520,520,520,519,2349
|
||||
20250415,093600,59004822,520,520,520,520,1061
|
||||
20250415,093500,58453102,520,524,524,520,1751
|
||||
20250415,093400,57542338,524,524,524,524,189
|
||||
20250415,093300,57443302,521,519,521,519,7007
|
||||
20250415,093200,53804663,520,520,520,520,2000
|
||||
20250415,093100,52764663,520,520,520,520,12
|
||||
20250415,093000,52758423,520,520,520,520,566
|
||||
20250415,092900,52464103,520,520,520,520,1296
|
||||
20250415,092800,51790183,520,518,520,518,3893
|
||||
20250415,092700,49771824,519,520,520,519,6341
|
||||
20250415,092600,46480719,520,521,521,520,5344
|
||||
20250415,092500,43701739,520,521,521,520,8018
|
||||
20250415,092400,39532361,521,522,522,521,5838
|
||||
20250415,092300,36488685,523,522,523,522,24
|
||||
20250415,092200,36476148,523,522,523,522,11
|
||||
20250415,092100,36470396,522,522,522,522,841
|
||||
20250415,092000,36031394,522,524,524,521,15148
|
||||
20250415,091900,28126069,524,526,526,524,52
|
||||
20250415,091800,28098719,526,524,526,523,878
|
||||
20250415,091700,27638704,524,524,524,523,2852
|
||||
20250415,091600,26147083,526,526,526,526,2
|
||||
20250415,091500,26146031,526,524,526,523,4646
|
||||
20250415,091400,23711541,524,524,524,524,163
|
||||
20250415,091300,23626129,525,524,525,524,3356
|
||||
20250415,091200,21867307,525,526,532,525,5056
|
||||
20250415,091100,19209283,526,527,527,526,302
|
||||
20250415,091000,19050330,528,528,528,528,100
|
||||
20250415,090900,18997530,529,532,532,529,160
|
||||
20250415,090800,18912858,531,531,531,530,2052
|
||||
20250415,090700,17823368,530,528,530,525,1326
|
||||
20250415,090600,17124138,528,528,528,528,20
|
||||
20250415,090500,17113578,522,528,528,522,12451
|
||||
20250415,090400,10588424,525,525,525,525,1133
|
||||
20250415,090300,9993599,523,523,523,522,2697
|
||||
20250415,090200,8585068,523,523,524,519,8531
|
||||
20250415,090100,4151529,524,529,529,524,5349
|
||||
20250415,090000,1343691,526,528,528,526,2545
|
||||
|
Reference in New Issue
Block a user