Update 2025-04-15 2740 candle_min
This commit is contained in:
665
131220/min/candle-20250415.csv
Normal file
665
131220/min/candle-20250415.csv
Normal file
@@ -0,0 +1,665 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,200300,103212157,4465,4465,4465,4465,103
|
||||
20250415,200200,103212157,4465,4465,4465,4465,0
|
||||
20250415,200100,103212157,4465,4465,4465,4465,0
|
||||
20250415,200000,103212157,4465,4465,4465,4465,0
|
||||
20250415,195900,103212157,4465,4465,4465,4465,0
|
||||
20250415,195800,103212157,4465,4465,4465,4465,0
|
||||
20250415,195700,103212157,4465,4465,4465,4465,0
|
||||
20250415,195600,103212157,4465,4465,4465,4465,0
|
||||
20250415,195500,103212157,4465,4465,4465,4465,0
|
||||
20250415,195400,103212157,4465,4465,4465,4465,0
|
||||
20250415,195300,103212157,4465,4465,4465,4465,0
|
||||
20250415,195200,103212157,4465,4465,4465,4465,0
|
||||
20250415,195100,103212157,4465,4465,4465,4465,0
|
||||
20250415,195000,103212157,4465,4465,4465,4465,0
|
||||
20250415,194900,103212157,4465,4465,4465,4465,0
|
||||
20250415,194800,103212157,4465,4465,4465,4465,0
|
||||
20250415,194700,103212157,4465,4465,4465,4465,0
|
||||
20250415,194600,103212157,4465,4465,4465,4465,0
|
||||
20250415,194500,103212157,4465,4465,4465,4465,0
|
||||
20250415,194400,103212157,4465,4465,4465,4465,0
|
||||
20250415,194300,103212157,4465,4465,4465,4465,0
|
||||
20250415,194200,103212157,4465,4465,4465,4465,0
|
||||
20250415,194100,103212157,4465,4465,4465,4465,0
|
||||
20250415,194000,103212157,4465,4465,4465,4465,0
|
||||
20250415,193900,103212157,4465,4465,4465,4465,0
|
||||
20250415,193800,103212157,4465,4465,4465,4465,0
|
||||
20250415,193700,103212157,4465,4465,4465,4465,0
|
||||
20250415,193600,103212157,4465,4465,4465,4465,0
|
||||
20250415,193500,103212157,4465,4465,4465,4465,0
|
||||
20250415,193400,103212157,4465,4465,4465,4465,0
|
||||
20250415,193300,103212157,4465,4465,4465,4465,103
|
||||
20250415,193200,103212157,4465,4465,4465,4465,0
|
||||
20250415,193100,103212157,4465,4465,4465,4465,0
|
||||
20250415,193000,103212157,4465,4465,4465,4465,0
|
||||
20250415,192900,103212157,4465,4465,4465,4465,0
|
||||
20250415,192800,103212157,4465,4465,4465,4465,0
|
||||
20250415,192700,103212157,4465,4465,4465,4465,0
|
||||
20250415,192600,103212157,4465,4465,4465,4465,0
|
||||
20250415,192500,103212157,4465,4465,4465,4465,0
|
||||
20250415,192400,103212157,4465,4465,4465,4465,0
|
||||
20250415,192300,103212157,4465,4465,4465,4465,0
|
||||
20250415,192200,103212157,4465,4465,4465,4465,0
|
||||
20250415,192100,103212157,4465,4465,4465,4465,0
|
||||
20250415,192000,103212157,4465,4465,4465,4465,0
|
||||
20250415,191900,103212157,4465,4465,4465,4465,0
|
||||
20250415,191800,103212157,4465,4465,4465,4465,0
|
||||
20250415,191700,103212157,4465,4465,4465,4465,0
|
||||
20250415,191600,103212157,4465,4465,4465,4465,0
|
||||
20250415,191500,103212157,4465,4465,4465,4465,0
|
||||
20250415,191400,103212157,4465,4465,4465,4465,0
|
||||
20250415,191300,103212157,4465,4465,4465,4465,0
|
||||
20250415,191200,103212157,4465,4465,4465,4465,0
|
||||
20250415,191100,103212157,4465,4465,4465,4465,0
|
||||
20250415,191000,103212157,4465,4465,4465,4465,0
|
||||
20250415,190900,103212157,4465,4465,4465,4465,0
|
||||
20250415,190800,103212157,4465,4465,4465,4465,0
|
||||
20250415,190700,103212157,4465,4465,4465,4465,0
|
||||
20250415,190600,103212157,4465,4465,4465,4465,0
|
||||
20250415,190500,103212157,4465,4465,4465,4465,0
|
||||
20250415,190400,103212157,4465,4465,4465,4465,0
|
||||
20250415,190300,103212157,4465,4465,4465,4465,103
|
||||
20250415,190200,103212157,4465,4465,4465,4465,0
|
||||
20250415,190100,103212157,4465,4465,4465,4465,0
|
||||
20250415,190000,103212157,4465,4465,4465,4465,0
|
||||
20250415,185900,103212157,4465,4465,4465,4465,0
|
||||
20250415,185800,103212157,4465,4465,4465,4465,0
|
||||
20250415,185700,103212157,4465,4465,4465,4465,0
|
||||
20250415,185600,103212157,4465,4465,4465,4465,0
|
||||
20250415,185500,103212157,4465,4465,4465,4465,0
|
||||
20250415,185400,103212157,4465,4465,4465,4465,0
|
||||
20250415,185300,103212157,4465,4465,4465,4465,0
|
||||
20250415,185200,103212157,4465,4465,4465,4465,0
|
||||
20250415,185100,103212157,4465,4465,4465,4465,0
|
||||
20250415,185000,103212157,4465,4465,4465,4465,0
|
||||
20250415,184900,103212157,4465,4465,4465,4465,0
|
||||
20250415,184800,103212157,4465,4465,4465,4465,0
|
||||
20250415,184700,103212157,4465,4465,4465,4465,0
|
||||
20250415,184600,103212157,4465,4465,4465,4465,0
|
||||
20250415,184500,103212157,4465,4465,4465,4465,0
|
||||
20250415,184400,103212157,4465,4465,4465,4465,0
|
||||
20250415,184300,103212157,4465,4465,4465,4465,0
|
||||
20250415,184200,103212157,4465,4465,4465,4465,0
|
||||
20250415,184100,103212157,4465,4465,4465,4465,0
|
||||
20250415,184000,103212157,4465,4465,4465,4465,0
|
||||
20250415,183900,103212157,4465,4465,4465,4465,0
|
||||
20250415,183800,103212157,4465,4465,4465,4465,0
|
||||
20250415,183700,103212157,4465,4465,4465,4465,0
|
||||
20250415,183600,103212157,4465,4465,4465,4465,0
|
||||
20250415,183500,103212157,4465,4465,4465,4465,0
|
||||
20250415,183400,103212157,4465,4465,4465,4465,0
|
||||
20250415,183300,103212157,4465,4465,4465,4465,103
|
||||
20250415,183200,103212157,4465,4465,4465,4465,0
|
||||
20250415,183100,103212157,4465,4465,4465,4465,0
|
||||
20250415,183000,103212157,4465,4465,4465,4465,0
|
||||
20250415,182900,103212157,4465,4465,4465,4465,0
|
||||
20250415,182800,103212157,4465,4465,4465,4465,0
|
||||
20250415,182700,103212157,4465,4465,4465,4465,0
|
||||
20250415,182600,103212157,4465,4465,4465,4465,0
|
||||
20250415,182500,103212157,4465,4465,4465,4465,0
|
||||
20250415,182400,103212157,4465,4465,4465,4465,0
|
||||
20250415,182300,103212157,4465,4465,4465,4465,0
|
||||
20250415,182200,103212157,4465,4465,4465,4465,0
|
||||
20250415,182100,103212157,4465,4465,4465,4465,0
|
||||
20250415,182000,103212157,4465,4465,4465,4465,0
|
||||
20250415,181900,103212157,4465,4465,4465,4465,0
|
||||
20250415,181800,103212157,4465,4465,4465,4465,0
|
||||
20250415,181700,103212157,4465,4465,4465,4465,0
|
||||
20250415,181600,103212157,4465,4465,4465,4465,0
|
||||
20250415,181500,103212157,4465,4465,4465,4465,0
|
||||
20250415,181400,103212157,4465,4465,4465,4465,0
|
||||
20250415,181300,103212157,4465,4465,4465,4465,0
|
||||
20250415,181200,103212157,4465,4465,4465,4465,0
|
||||
20250415,181100,103212157,4465,4465,4465,4465,0
|
||||
20250415,181000,103212157,4465,4465,4465,4465,0
|
||||
20250415,180900,103212157,4465,4465,4465,4465,0
|
||||
20250415,180800,103212157,4465,4465,4465,4465,0
|
||||
20250415,180700,103212157,4465,4465,4465,4465,0
|
||||
20250415,180600,103212157,4465,4465,4465,4465,0
|
||||
20250415,180500,103212157,4465,4465,4465,4465,0
|
||||
20250415,180400,103212157,4465,4465,4465,4465,0
|
||||
20250415,180300,103212157,4465,4465,4465,4465,103
|
||||
20250415,180200,103212157,4465,4465,4465,4465,0
|
||||
20250415,180100,103212157,4465,4465,4465,4465,0
|
||||
20250415,180000,103212157,4465,4465,4465,4465,0
|
||||
20250415,175900,103212157,4465,4465,4465,4465,0
|
||||
20250415,175800,103212157,4465,4465,4465,4465,0
|
||||
20250415,175700,103212157,4465,4465,4465,4465,0
|
||||
20250415,175600,103212157,4465,4465,4465,4465,0
|
||||
20250415,175500,103212157,4465,4465,4465,4465,0
|
||||
20250415,175400,103212157,4465,4465,4465,4465,0
|
||||
20250415,175300,103212157,4465,4465,4465,4465,0
|
||||
20250415,175200,103212157,4465,4465,4465,4465,0
|
||||
20250415,175100,103212157,4465,4465,4465,4465,0
|
||||
20250415,175000,103212157,4465,4465,4465,4465,0
|
||||
20250415,174900,103212157,4465,4465,4465,4465,0
|
||||
20250415,174800,103212157,4465,4465,4465,4465,0
|
||||
20250415,174700,103212157,4465,4465,4465,4465,0
|
||||
20250415,174600,103212157,4465,4465,4465,4465,0
|
||||
20250415,174500,103212157,4465,4465,4465,4465,0
|
||||
20250415,174400,103212157,4465,4465,4465,4465,0
|
||||
20250415,174300,103212157,4465,4465,4465,4465,0
|
||||
20250415,174200,103212157,4465,4465,4465,4465,0
|
||||
20250415,174100,103212157,4465,4465,4465,4465,0
|
||||
20250415,174000,103212157,4465,4465,4465,4465,0
|
||||
20250415,173900,103212157,4465,4465,4465,4465,0
|
||||
20250415,173800,103212157,4465,4465,4465,4465,0
|
||||
20250415,173700,103212157,4465,4465,4465,4465,0
|
||||
20250415,173600,103212157,4465,4465,4465,4465,0
|
||||
20250415,173500,103212157,4465,4465,4465,4465,0
|
||||
20250415,173400,103212157,4465,4465,4465,4465,0
|
||||
20250415,173300,103212157,4465,4465,4465,4465,103
|
||||
20250415,173200,103212157,4465,4465,4465,4465,0
|
||||
20250415,173100,103212157,4465,4465,4465,4465,0
|
||||
20250415,173000,103212157,4465,4465,4465,4465,0
|
||||
20250415,172900,103212157,4465,4465,4465,4465,0
|
||||
20250415,172800,103212157,4465,4465,4465,4465,0
|
||||
20250415,172700,103212157,4465,4465,4465,4465,0
|
||||
20250415,172600,103212157,4465,4465,4465,4465,0
|
||||
20250415,172500,103212157,4465,4465,4465,4465,0
|
||||
20250415,172400,103212157,4465,4465,4465,4465,0
|
||||
20250415,172300,103212157,4465,4465,4465,4465,0
|
||||
20250415,172200,103212157,4465,4465,4465,4465,0
|
||||
20250415,172100,103212157,4465,4465,4465,4465,0
|
||||
20250415,172000,103212157,4465,4465,4465,4465,0
|
||||
20250415,171900,103212157,4465,4465,4465,4465,0
|
||||
20250415,171800,103212157,4465,4465,4465,4465,0
|
||||
20250415,171700,103212157,4465,4465,4465,4465,0
|
||||
20250415,171600,103212157,4465,4465,4465,4465,0
|
||||
20250415,171500,103212157,4465,4465,4465,4465,0
|
||||
20250415,171400,103212157,4465,4465,4465,4465,0
|
||||
20250415,171300,103212157,4465,4465,4465,4465,0
|
||||
20250415,171200,103212157,4465,4465,4465,4465,0
|
||||
20250415,171100,103212157,4465,4465,4465,4465,0
|
||||
20250415,171000,103212157,4465,4465,4465,4465,0
|
||||
20250415,170900,103212157,4465,4465,4465,4465,0
|
||||
20250415,170800,103212157,4465,4465,4465,4465,0
|
||||
20250415,170700,103212157,4465,4465,4465,4465,0
|
||||
20250415,170600,103212157,4465,4465,4465,4465,0
|
||||
20250415,170500,103212157,4465,4465,4465,4465,0
|
||||
20250415,170400,103212157,4465,4465,4465,4465,0
|
||||
20250415,170300,103212157,4465,4465,4465,4465,103
|
||||
20250415,170200,103212157,4465,4465,4465,4465,0
|
||||
20250415,170100,103212157,4465,4465,4465,4465,0
|
||||
20250415,170000,103212157,4465,4465,4465,4465,0
|
||||
20250415,165900,103212157,4465,4465,4465,4465,0
|
||||
20250415,165800,103212157,4465,4465,4465,4465,0
|
||||
20250415,165700,103212157,4465,4465,4465,4465,0
|
||||
20250415,165600,103212157,4465,4465,4465,4465,0
|
||||
20250415,165500,103212157,4465,4465,4465,4465,0
|
||||
20250415,165400,103212157,4465,4465,4465,4465,0
|
||||
20250415,165300,103212157,4465,4465,4465,4465,0
|
||||
20250415,165200,103212157,4465,4465,4465,4465,0
|
||||
20250415,165100,103212157,4465,4465,4465,4465,0
|
||||
20250415,165000,103212157,4465,4465,4465,4465,0
|
||||
20250415,164900,103212157,4465,4465,4465,4465,0
|
||||
20250415,164800,103212157,4465,4465,4465,4465,0
|
||||
20250415,164700,103212157,4465,4465,4465,4465,0
|
||||
20250415,164600,103212157,4465,4465,4465,4465,0
|
||||
20250415,164500,103212157,4465,4465,4465,4465,0
|
||||
20250415,164400,103212157,4465,4465,4465,4465,0
|
||||
20250415,164300,103212157,4465,4465,4465,4465,0
|
||||
20250415,164200,103212157,4465,4465,4465,4465,0
|
||||
20250415,164100,103212157,4465,4465,4465,4465,0
|
||||
20250415,164000,103212157,4465,4465,4465,4465,0
|
||||
20250415,163900,103212157,4465,4465,4465,4465,0
|
||||
20250415,163800,103212157,4465,4465,4465,4465,0
|
||||
20250415,163700,103212157,4465,4465,4465,4465,0
|
||||
20250415,163600,103212157,4465,4465,4465,4465,0
|
||||
20250415,163500,103212157,4465,4465,4465,4465,0
|
||||
20250415,163400,103212157,4465,4465,4465,4465,0
|
||||
20250415,163300,103212157,4465,4465,4465,4465,103
|
||||
20250415,163200,103212157,4465,4465,4465,4465,0
|
||||
20250415,163100,103212157,4465,4465,4465,4465,0
|
||||
20250415,163000,103212157,4465,4465,4465,4465,0
|
||||
20250415,162900,103212157,4465,4465,4465,4465,0
|
||||
20250415,162800,103212157,4465,4465,4465,4465,0
|
||||
20250415,162700,103212157,4465,4465,4465,4465,0
|
||||
20250415,162600,103212157,4465,4465,4465,4465,0
|
||||
20250415,162500,103212157,4465,4465,4465,4465,0
|
||||
20250415,162400,103212157,4465,4465,4465,4465,0
|
||||
20250415,162300,103212157,4465,4465,4465,4465,0
|
||||
20250415,162200,103212157,4465,4465,4465,4465,0
|
||||
20250415,162100,103212157,4465,4465,4465,4465,0
|
||||
20250415,162000,103212157,4465,4465,4465,4465,0
|
||||
20250415,161900,103212157,4465,4465,4465,4465,0
|
||||
20250415,161800,103212157,4465,4465,4465,4465,0
|
||||
20250415,161700,103212157,4465,4465,4465,4465,0
|
||||
20250415,161600,103212157,4465,4465,4465,4465,0
|
||||
20250415,161500,103212157,4465,4465,4465,4465,0
|
||||
20250415,161400,103212157,4465,4465,4465,4465,0
|
||||
20250415,161300,103212157,4465,4465,4465,4465,0
|
||||
20250415,161200,103212157,4465,4465,4465,4465,0
|
||||
20250415,161100,103212157,4465,4465,4465,4465,0
|
||||
20250415,161000,103212157,4465,4465,4465,4465,0
|
||||
20250415,160900,103212157,4465,4465,4465,4465,0
|
||||
20250415,160800,103212157,4465,4465,4465,4465,0
|
||||
20250415,160700,103212157,4465,4465,4465,4465,0
|
||||
20250415,160600,103212157,4465,4465,4465,4465,0
|
||||
20250415,160500,103212157,4465,4465,4465,4465,0
|
||||
20250415,160400,103212157,4465,4465,4465,4465,0
|
||||
20250415,160300,103212157,4465,4465,4465,4465,103
|
||||
20250415,160200,103212157,4465,4465,4465,4465,0
|
||||
20250415,160100,103212157,4465,4465,4465,4465,0
|
||||
20250415,160000,103212157,4465,4465,4465,4465,0
|
||||
20250415,155900,103212157,4465,4465,4465,4465,0
|
||||
20250415,155800,103212157,4465,4465,4465,4465,0
|
||||
20250415,155700,103212157,4465,4465,4465,4465,0
|
||||
20250415,155600,103212157,4465,4465,4465,4465,0
|
||||
20250415,155500,103212157,4465,4465,4465,4465,0
|
||||
20250415,155400,103212157,4465,4465,4465,4465,0
|
||||
20250415,155300,103212157,4465,4465,4465,4465,0
|
||||
20250415,155200,103212157,4465,4465,4465,4465,0
|
||||
20250415,155100,103212157,4465,4465,4465,4465,0
|
||||
20250415,155000,103212157,4465,4465,4465,4465,0
|
||||
20250415,154900,103212157,4465,4465,4465,4465,0
|
||||
20250415,154800,103212157,4465,4465,4465,4465,0
|
||||
20250415,154700,103212157,4465,4465,4465,4465,0
|
||||
20250415,154600,103212157,4465,4465,4465,4465,0
|
||||
20250415,154500,103212157,4465,4465,4465,4465,0
|
||||
20250415,154400,103212157,4465,4465,4465,4465,0
|
||||
20250415,154300,103212157,4465,4465,4465,4465,0
|
||||
20250415,154200,103212157,4465,4465,4465,4465,0
|
||||
20250415,154100,103212157,4465,4465,4465,4465,0
|
||||
20250415,154000,103212157,4465,4465,4465,4465,0
|
||||
20250415,153900,103212157,4465,4465,4465,4465,0
|
||||
20250415,153800,103212157,4465,4465,4465,4465,0
|
||||
20250415,153700,103212157,4465,4465,4465,4465,0
|
||||
20250415,153600,103212157,4465,4465,4465,4465,0
|
||||
20250415,153500,103212157,4465,4465,4465,4465,0
|
||||
20250415,153400,103212157,4465,4465,4465,4465,0
|
||||
20250415,153300,103212157,4465,4465,4465,4465,103
|
||||
20250415,153200,103212157,4465,4465,4465,4465,0
|
||||
20250415,153100,103212157,4465,4465,4465,4465,0
|
||||
20250415,153000,103212157,4465,4465,4465,4465,103
|
||||
20250415,152900,102752262,4465,4465,4465,4465,0
|
||||
20250415,152800,102752262,4465,4465,4465,4465,0
|
||||
20250415,152700,102752262,4465,4465,4465,4465,0
|
||||
20250415,152600,102752262,4465,4465,4465,4465,0
|
||||
20250415,152500,102752262,4465,4465,4465,4465,0
|
||||
20250415,152400,102752262,4465,4465,4465,4465,0
|
||||
20250415,152300,102752262,4465,4465,4465,4465,0
|
||||
20250415,152200,102752262,4465,4465,4465,4465,0
|
||||
20250415,152100,102752262,4465,4465,4465,4465,0
|
||||
20250415,152000,102752262,4465,4465,4465,4465,0
|
||||
20250415,151900,102752262,4465,4465,4465,4465,0
|
||||
20250415,151800,102752262,4465,4465,4465,4465,0
|
||||
20250415,151700,102752262,4465,4465,4465,4465,0
|
||||
20250415,151600,102752262,4465,4465,4465,4465,1
|
||||
20250415,151500,102747797,4435,4435,4435,4435,1
|
||||
20250415,151400,102743362,4435,4435,4435,4435,0
|
||||
20250415,151300,102743362,4435,4445,4445,4435,330
|
||||
20250415,151200,101278897,4465,4465,4465,4465,0
|
||||
20250415,151100,101278897,4465,4465,4465,4465,0
|
||||
20250415,151000,101278897,4465,4450,4465,4450,2
|
||||
20250415,150900,101269982,4450,4450,4450,4450,0
|
||||
20250415,150800,101269982,4450,4450,4450,4450,0
|
||||
20250415,150700,101269982,4450,4450,4450,4450,0
|
||||
20250415,150600,101269982,4450,4450,4450,4450,0
|
||||
20250415,150500,101269982,4450,4450,4450,4450,0
|
||||
20250415,150400,101269982,4450,4450,4450,4450,0
|
||||
20250415,150300,101269982,4450,4455,4455,4450,125
|
||||
20250415,150200,100713607,4465,4465,4465,4465,0
|
||||
20250415,150100,100713607,4465,4465,4465,4465,25
|
||||
20250415,150000,100601982,4460,4460,4460,4460,40
|
||||
20250415,145900,100423582,4460,4460,4460,4460,3
|
||||
20250415,145800,100410202,4460,4460,4460,4460,0
|
||||
20250415,145700,100410202,4460,4460,4460,4460,0
|
||||
20250415,145600,100410202,4460,4460,4460,4460,1
|
||||
20250415,145500,100405742,4460,4460,4460,4460,0
|
||||
20250415,145400,100405742,4460,4460,4460,4460,0
|
||||
20250415,145300,100405742,4460,4460,4460,4460,1
|
||||
20250415,145200,100401282,4460,4460,4460,4460,0
|
||||
20250415,145100,100401282,4460,4460,4460,4460,0
|
||||
20250415,145000,100401282,4460,4460,4460,4460,1
|
||||
20250415,144900,100396822,4460,4460,4460,4460,44
|
||||
20250415,144800,100200582,4465,4465,4465,4465,0
|
||||
20250415,144700,100200582,4465,4465,4465,4465,0
|
||||
20250415,144600,100200582,4465,4465,4465,4465,0
|
||||
20250415,144500,100200582,4465,4465,4465,4465,6
|
||||
20250415,144400,100173792,4460,4460,4460,4460,14
|
||||
20250415,144300,100111352,4465,4465,4465,4465,0
|
||||
20250415,144200,100111352,4465,4465,4465,4465,1
|
||||
20250415,144100,100106887,4460,4460,4460,4460,42
|
||||
20250415,144000,99919567,4460,4460,4460,4460,0
|
||||
20250415,143900,99919567,4460,4460,4460,4460,0
|
||||
20250415,143800,99919567,4460,4460,4460,4460,0
|
||||
20250415,143700,99919567,4460,4460,4460,4460,0
|
||||
20250415,143600,99919567,4460,4460,4460,4460,2
|
||||
20250415,143500,99910647,4460,4460,4460,4460,0
|
||||
20250415,143400,99910647,4460,4460,4460,4460,0
|
||||
20250415,143300,99910647,4460,4460,4460,4460,6
|
||||
20250415,143200,99883887,4460,4460,4460,4460,20
|
||||
20250415,143100,99794687,4470,4470,4470,4470,0
|
||||
20250415,143000,99794687,4470,4470,4470,4470,0
|
||||
20250415,142900,99794687,4470,4470,4470,4470,0
|
||||
20250415,142800,99794687,4470,4470,4470,4470,0
|
||||
20250415,142700,99794687,4470,4470,4470,4470,0
|
||||
20250415,142600,99794687,4470,4470,4470,4470,0
|
||||
20250415,142500,99794687,4470,4465,4470,4465,2
|
||||
20250415,142400,99785752,4450,4450,4450,4450,25
|
||||
20250415,142300,99674502,4455,4455,4455,4455,1
|
||||
20250415,142200,99670047,4455,4455,4455,4455,283
|
||||
20250415,142100,98409282,4455,4460,4460,4455,211
|
||||
20250415,142000,97469037,4465,4465,4465,4465,0
|
||||
20250415,141900,97469037,4465,4465,4465,4465,6
|
||||
20250415,141800,97442247,4470,4470,4470,4470,0
|
||||
20250415,141700,97442247,4470,4470,4470,4470,0
|
||||
20250415,141600,97442247,4470,4470,4470,4470,2
|
||||
20250415,141500,97433307,4465,4465,4465,4465,0
|
||||
20250415,141400,97433307,4465,4465,4465,4465,0
|
||||
20250415,141300,97433307,4465,4465,4465,4465,0
|
||||
20250415,141200,97433307,4465,4465,4465,4465,0
|
||||
20250415,141100,97433307,4465,4465,4465,4465,0
|
||||
20250415,141000,97433307,4465,4465,4465,4465,0
|
||||
20250415,140900,97433307,4465,4465,4465,4465,350
|
||||
20250415,140800,95870557,4465,4465,4465,4465,0
|
||||
20250415,140700,95870557,4465,4465,4465,4465,0
|
||||
20250415,140600,95870557,4465,4465,4465,4465,2
|
||||
20250415,140500,95861627,4465,4465,4465,4465,1
|
||||
20250415,140400,95857162,4465,4465,4465,4465,0
|
||||
20250415,140300,95857162,4465,4465,4465,4465,0
|
||||
20250415,140200,95857162,4465,4465,4465,4465,2
|
||||
20250415,140100,95848232,4465,4465,4465,4465,30
|
||||
20250415,140000,95714282,4465,4465,4465,4465,12
|
||||
20250415,135900,95660702,4465,4465,4465,4465,0
|
||||
20250415,135800,95660702,4465,4465,4465,4465,0
|
||||
20250415,135700,95660702,4465,4465,4465,4465,0
|
||||
20250415,135600,95660702,4465,4465,4465,4465,1
|
||||
20250415,135500,95656237,4465,4465,4465,4465,0
|
||||
20250415,135400,95656237,4465,4465,4465,4465,0
|
||||
20250415,135300,95656237,4465,4465,4465,4465,0
|
||||
20250415,135200,95656237,4465,4465,4465,4465,0
|
||||
20250415,135100,95656237,4465,4465,4465,4465,1
|
||||
20250415,135000,95651772,4465,4465,4465,4465,0
|
||||
20250415,134900,95651772,4465,4465,4465,4465,0
|
||||
20250415,134800,95651772,4465,4465,4465,4465,0
|
||||
20250415,134700,95651772,4465,4465,4465,4465,0
|
||||
20250415,134600,95651772,4465,4465,4465,4465,1
|
||||
20250415,134500,95647307,4465,4465,4465,4465,1
|
||||
20250415,134400,95642842,4465,4465,4465,4465,0
|
||||
20250415,134300,95642842,4465,4465,4465,4465,0
|
||||
20250415,134200,95642842,4465,4465,4465,4465,0
|
||||
20250415,134100,95642842,4465,4465,4465,4465,24
|
||||
20250415,134000,95535682,4465,4465,4465,4465,0
|
||||
20250415,133900,95535682,4465,4465,4465,4465,0
|
||||
20250415,133800,95535682,4465,4465,4465,4465,1
|
||||
20250415,133700,95531217,4465,4465,4465,4465,0
|
||||
20250415,133600,95531217,4465,4465,4465,4465,226
|
||||
20250415,133500,94522127,4470,4470,4470,4470,0
|
||||
20250415,133400,94522127,4470,4470,4470,4470,0
|
||||
20250415,133300,94522127,4470,4470,4470,4470,1
|
||||
20250415,133200,94517657,4470,4470,4470,4470,0
|
||||
20250415,133100,94517657,4470,4470,4470,4470,21
|
||||
20250415,133000,94423787,4470,4470,4470,4470,0
|
||||
20250415,132900,94423787,4470,4470,4470,4470,0
|
||||
20250415,132800,94423787,4470,4465,4470,4465,24
|
||||
20250415,132700,94316617,4470,4470,4470,4470,0
|
||||
20250415,132600,94316617,4470,4470,4470,4470,1
|
||||
20250415,132500,94312147,4470,4470,4470,4470,0
|
||||
20250415,132400,94312147,4470,4470,4470,4470,0
|
||||
20250415,132300,94312147,4470,4470,4470,4470,0
|
||||
20250415,132200,94312147,4470,4470,4470,4470,0
|
||||
20250415,132100,94312147,4470,4470,4470,4470,2
|
||||
20250415,132000,94303207,4470,4470,4470,4470,0
|
||||
20250415,131900,94303207,4470,4470,4470,4470,0
|
||||
20250415,131800,94303207,4470,4470,4470,4470,0
|
||||
20250415,131700,94303207,4470,4470,4470,4470,0
|
||||
20250415,131600,94303207,4470,4470,4470,4470,3
|
||||
20250415,131500,94289797,4470,4470,4470,4470,0
|
||||
20250415,131400,94289797,4470,4470,4470,4470,0
|
||||
20250415,131300,94289797,4470,4470,4470,4470,0
|
||||
20250415,131200,94289797,4470,4470,4470,4470,0
|
||||
20250415,131100,94289797,4470,4470,4470,4470,2
|
||||
20250415,131000,94280857,4470,4470,4470,4470,0
|
||||
20250415,130900,94280857,4470,4470,4470,4470,2
|
||||
20250415,130800,94271917,4470,4470,4470,4470,0
|
||||
20250415,130700,94271917,4470,4470,4470,4470,2
|
||||
20250415,130600,94262977,4465,4465,4465,4465,0
|
||||
20250415,130500,94262977,4465,4465,4465,4465,1
|
||||
20250415,130400,94258512,4470,4470,4470,4470,0
|
||||
20250415,130300,94258512,4470,4470,4470,4470,35
|
||||
20250415,130200,94102062,4470,4470,4470,4470,0
|
||||
20250415,130100,94102062,4470,4470,4470,4470,0
|
||||
20250415,130000,94102062,4470,4470,4470,4470,0
|
||||
20250415,125900,94102062,4470,4470,4470,4470,0
|
||||
20250415,125800,94102062,4470,4470,4470,4470,0
|
||||
20250415,125700,94102062,4470,4470,4470,4470,0
|
||||
20250415,125600,94102062,4470,4470,4470,4470,0
|
||||
20250415,125500,94102062,4470,4470,4470,4470,193
|
||||
20250415,125400,93239352,4465,4460,4465,4460,817
|
||||
20250415,125300,89592597,4460,4460,4460,4460,0
|
||||
20250415,125200,89592597,4460,4460,4460,4460,0
|
||||
20250415,125100,89592597,4460,4460,4460,4460,1
|
||||
20250415,125000,89588137,4460,4460,4460,4460,0
|
||||
20250415,124900,89588137,4460,4460,4460,4460,1
|
||||
20250415,124800,89583677,4455,4455,4455,4455,1
|
||||
20250415,124700,89579222,4460,4460,4460,4460,0
|
||||
20250415,124600,89579222,4460,4460,4460,4460,0
|
||||
20250415,124500,89579222,4460,4455,4460,4455,2
|
||||
20250415,124400,89570307,4455,4455,4455,4455,0
|
||||
20250415,124300,89570307,4455,4455,4455,4455,0
|
||||
20250415,124200,89570307,4455,4455,4455,4455,0
|
||||
20250415,124100,89570307,4455,4455,4455,4455,1
|
||||
20250415,124000,89565852,4460,4460,4460,4460,0
|
||||
20250415,123900,89565852,4460,4460,4460,4460,0
|
||||
20250415,123800,89565852,4460,4460,4460,4460,0
|
||||
20250415,123700,89565852,4460,4460,4460,4460,0
|
||||
20250415,123600,89565852,4460,4460,4460,4460,1
|
||||
20250415,123500,89561392,4460,4460,4460,4460,0
|
||||
20250415,123400,89561392,4460,4460,4460,4460,0
|
||||
20250415,123300,89561392,4460,4460,4460,4460,0
|
||||
20250415,123200,89561392,4460,4460,4460,4460,3
|
||||
20250415,123100,89548012,4460,4460,4460,4460,0
|
||||
20250415,123000,89548012,4460,4460,4460,4460,0
|
||||
20250415,122900,89548012,4460,4460,4460,4460,0
|
||||
20250415,122800,89548012,4460,4460,4460,4460,0
|
||||
20250415,122700,89548012,4460,4460,4460,4460,1
|
||||
20250415,122600,89543552,4445,4445,4445,4445,0
|
||||
20250415,122500,89543552,4445,4445,4445,4445,0
|
||||
20250415,122400,89543552,4445,4445,4445,4445,0
|
||||
20250415,122300,89543552,4445,4460,4460,4445,41
|
||||
20250415,122200,89361102,4460,4460,4460,4460,0
|
||||
20250415,122100,89361102,4460,4460,4460,4460,0
|
||||
20250415,122000,89361102,4460,4460,4460,4460,0
|
||||
20250415,121900,89361102,4460,4460,4460,4460,0
|
||||
20250415,121800,89361102,4460,4460,4460,4460,0
|
||||
20250415,121700,89361102,4460,4450,4460,4450,501
|
||||
20250415,121600,87126652,4460,4460,4460,4460,0
|
||||
20250415,121500,87126652,4460,4460,4460,4460,0
|
||||
20250415,121400,87126652,4460,4455,4460,4455,26
|
||||
20250415,121300,87010697,4450,4450,4450,4450,1
|
||||
20250415,121200,87006247,4460,4460,4460,4460,0
|
||||
20250415,121100,87006247,4460,4460,4460,4460,0
|
||||
20250415,121000,87006247,4460,4460,4460,4460,0
|
||||
20250415,120900,87006247,4460,4455,4460,4455,5
|
||||
20250415,120800,86983967,4455,4455,4455,4455,0
|
||||
20250415,120700,86983967,4455,4455,4455,4455,0
|
||||
20250415,120600,86983967,4455,4455,4455,4455,0
|
||||
20250415,120500,86983967,4455,4455,4455,4455,0
|
||||
20250415,120400,86983967,4455,4455,4455,4455,240
|
||||
20250415,120300,85914767,4455,4450,4455,4450,4
|
||||
20250415,120200,85896962,4435,4435,4435,4435,20
|
||||
20250415,120100,85808262,4445,4445,4445,4445,3
|
||||
20250415,120000,85794927,4445,4445,4445,4445,1
|
||||
20250415,115900,85790482,4445,4445,4445,4445,0
|
||||
20250415,115800,85790482,4445,4445,4445,4445,0
|
||||
20250415,115700,85790482,4445,4445,4445,4445,0
|
||||
20250415,115600,85790482,4445,4445,4445,4445,0
|
||||
20250415,115500,85790482,4445,4450,4450,4445,84
|
||||
20250415,115400,85416697,4455,4455,4455,4455,0
|
||||
20250415,115300,85416697,4455,4455,4455,4455,0
|
||||
20250415,115200,85416697,4455,4455,4455,4455,0
|
||||
20250415,115100,85416697,4455,4450,4455,4450,31
|
||||
20250415,115000,85278742,4450,4450,4450,4450,0
|
||||
20250415,114900,85278742,4450,4445,4450,4445,201
|
||||
20250415,114800,84384297,4445,4445,4445,4445,0
|
||||
20250415,114700,84384297,4445,4445,4445,4445,1
|
||||
20250415,114600,84379852,4450,4450,4450,4450,10
|
||||
20250415,114500,84335352,4415,4415,4415,4415,0
|
||||
20250415,114400,84335352,4415,4415,4415,4415,0
|
||||
20250415,114300,84335352,4415,4415,4415,4415,0
|
||||
20250415,114200,84335352,4415,4415,4415,4415,0
|
||||
20250415,114100,84335352,4415,4415,4415,4415,0
|
||||
20250415,114000,84335352,4415,4415,4415,4415,0
|
||||
20250415,113900,84335352,4415,4415,4415,4415,0
|
||||
20250415,113800,84335352,4415,4415,4415,4415,0
|
||||
20250415,113700,84335352,4415,4415,4415,4415,1
|
||||
20250415,113600,84330937,4450,4450,4450,4450,0
|
||||
20250415,113500,84330937,4450,4450,4450,4450,0
|
||||
20250415,113400,84330937,4450,4450,4450,4450,0
|
||||
20250415,113300,84330937,4450,4450,4450,4450,0
|
||||
20250415,113200,84330937,4450,4450,4450,4450,100
|
||||
20250415,113100,83885937,4440,4435,4445,4435,304
|
||||
20250415,113000,82536657,4405,4425,4425,4405,46
|
||||
20250415,112900,82333967,4430,4430,4430,4430,18
|
||||
20250415,112800,82254227,4435,4435,4435,4435,0
|
||||
20250415,112700,82254227,4435,4435,4435,4435,8
|
||||
20250415,112600,82218747,4410,4450,4450,4410,73
|
||||
20250415,112500,81895477,4450,4450,4450,4450,7
|
||||
20250415,112400,81864327,4450,4450,4450,4450,3
|
||||
20250415,112300,81850977,4430,4430,4430,4430,0
|
||||
20250415,112200,81850977,4430,4430,4430,4430,0
|
||||
20250415,112100,81850977,4430,4430,4430,4430,0
|
||||
20250415,112000,81850977,4430,4430,4430,4430,0
|
||||
20250415,111900,81850977,4430,4430,4430,4430,0
|
||||
20250415,111800,81850977,4430,4430,4430,4430,0
|
||||
20250415,111700,81850977,4430,4430,4430,4430,0
|
||||
20250415,111600,81850977,4430,4430,4430,4430,0
|
||||
20250415,111500,81850977,4430,4430,4430,4430,0
|
||||
20250415,111400,81850977,4430,4430,4430,4430,0
|
||||
20250415,111300,81850977,4430,4430,4430,4430,76
|
||||
20250415,111200,81514297,4450,4450,4450,4450,3
|
||||
20250415,111100,81500947,4450,4450,4450,4450,12
|
||||
20250415,111000,81447547,4405,4405,4405,4405,0
|
||||
20250415,110900,81447547,4405,4405,4405,4405,0
|
||||
20250415,110800,81447547,4405,4405,4405,4405,0
|
||||
20250415,110700,81447547,4405,4405,4405,4405,0
|
||||
20250415,110600,81447547,4405,4405,4405,4405,0
|
||||
20250415,110500,81447547,4405,4405,4405,4405,0
|
||||
20250415,110400,81447547,4405,4405,4405,4405,0
|
||||
20250415,110300,81447547,4405,4405,4405,4405,0
|
||||
20250415,110200,81447547,4405,4405,4405,4405,0
|
||||
20250415,110100,81447547,4405,4435,4435,4405,1201
|
||||
20250415,110000,76142532,4455,4455,4455,4455,0
|
||||
20250415,105900,76142532,4455,4455,4455,4455,0
|
||||
20250415,105800,76142532,4455,4450,4455,4430,48
|
||||
20250415,105700,75928957,4455,4455,4455,4455,0
|
||||
20250415,105600,75928957,4455,4455,4455,4455,0
|
||||
20250415,105500,75928957,4455,4455,4455,4455,1
|
||||
20250415,105400,75924502,4455,4455,4455,4455,0
|
||||
20250415,105300,75924502,4455,4455,4455,4455,30
|
||||
20250415,105200,75790852,4450,4450,4450,4450,0
|
||||
20250415,105100,75790852,4450,4450,4450,4450,0
|
||||
20250415,105000,75790852,4450,4450,4450,4450,50
|
||||
20250415,104900,75568352,4470,4450,4470,4450,3
|
||||
20250415,104800,75554962,4450,4450,4450,4450,0
|
||||
20250415,104700,75554962,4450,4465,4470,4450,472
|
||||
20250415,104600,73446322,4470,4470,4470,4470,0
|
||||
20250415,104500,73446322,4470,4470,4470,4470,50
|
||||
20250415,104400,73222822,4470,4460,4470,4455,2719
|
||||
20250415,104300,61093112,4460,4450,4460,4450,1112
|
||||
20250415,104200,56138567,4450,4445,4455,4445,1933
|
||||
20250415,104100,47539752,4430,4435,4445,4430,2143
|
||||
20250415,104000,38023527,4435,4435,4435,4435,0
|
||||
20250415,103900,38023527,4435,4435,4435,4435,100
|
||||
20250415,103800,37580027,4435,4435,4435,4435,1
|
||||
20250415,103700,37575592,4435,4435,4435,4435,0
|
||||
20250415,103600,37575592,4435,4435,4435,4435,0
|
||||
20250415,103500,37575592,4435,4430,4435,4430,302
|
||||
20250415,103400,36237722,4425,4425,4425,4425,68
|
||||
20250415,103300,35936822,4430,4425,4430,4425,716
|
||||
20250415,103200,32765822,4425,4425,4425,4425,0
|
||||
20250415,103100,32765822,4425,4425,4425,4425,0
|
||||
20250415,103000,32765822,4425,4430,4430,4425,21
|
||||
20250415,102900,32672842,4425,4425,4425,4425,0
|
||||
20250415,102800,32672842,4425,4425,4425,4425,0
|
||||
20250415,102700,32672842,4425,4425,4425,4425,2
|
||||
20250415,102600,32663992,4425,4425,4425,4425,1
|
||||
20250415,102500,32659567,4425,4425,4425,4425,0
|
||||
20250415,102400,32659567,4425,4425,4425,4425,0
|
||||
20250415,102300,32659567,4425,4425,4425,4425,1
|
||||
20250415,102200,32655142,4425,4425,4425,4425,0
|
||||
20250415,102100,32655142,4425,4425,4425,4425,0
|
||||
20250415,102000,32655142,4425,4425,4425,4425,0
|
||||
20250415,101900,32655142,4425,4425,4425,4425,370
|
||||
20250415,101800,31017892,4425,4420,4425,4420,501
|
||||
20250415,101700,28800972,4420,4420,4420,4420,254
|
||||
20250415,101600,27678292,4410,4410,4410,4410,0
|
||||
20250415,101500,27678292,4410,4410,4410,4410,0
|
||||
20250415,101400,27678292,4410,4410,4410,4410,0
|
||||
20250415,101300,27678292,4410,4410,4410,4410,4
|
||||
20250415,101200,27660652,4415,4415,4415,4415,39
|
||||
20250415,101100,27488467,4415,4410,4415,4410,1872
|
||||
20250415,101000,19226447,4415,4415,4415,4415,67
|
||||
20250415,100900,18930642,4415,4415,4415,4415,0
|
||||
20250415,100800,18930642,4415,4415,4415,4415,0
|
||||
20250415,100700,18930642,4415,4415,4415,4415,0
|
||||
20250415,100600,18930642,4415,4415,4415,4415,0
|
||||
20250415,100500,18930642,4415,4415,4415,4415,0
|
||||
20250415,100400,18930642,4415,4415,4415,4415,59
|
||||
20250415,100300,18670157,4415,4415,4415,4415,0
|
||||
20250415,100200,18670157,4415,4415,4415,4415,0
|
||||
20250415,100100,18670157,4415,4415,4415,4415,0
|
||||
20250415,100000,18670157,4415,4415,4415,4415,12
|
||||
20250415,095900,18617177,4415,4415,4415,4415,0
|
||||
20250415,095800,18617177,4415,4415,4415,4415,0
|
||||
20250415,095700,18617177,4415,4415,4415,4415,0
|
||||
20250415,095600,18617177,4415,4415,4415,4415,0
|
||||
20250415,095500,18617177,4415,4415,4415,4415,5
|
||||
20250415,095400,18595102,4415,4415,4415,4415,0
|
||||
20250415,095300,18595102,4415,4415,4415,4415,0
|
||||
20250415,095200,18595102,4415,4415,4415,4415,55
|
||||
20250415,095100,18352277,4415,4415,4415,4415,100
|
||||
20250415,095000,17910777,4425,4425,4425,4425,0
|
||||
20250415,094900,17910777,4425,4425,4425,4425,0
|
||||
20250415,094800,17910777,4425,4425,4425,4425,3
|
||||
20250415,094700,17897502,4425,4425,4425,4425,0
|
||||
20250415,094600,17897502,4425,4425,4425,4425,0
|
||||
20250415,094500,17897502,4425,4425,4425,4425,1
|
||||
20250415,094400,17893077,4425,4425,4425,4425,0
|
||||
20250415,094300,17893077,4425,4425,4425,4425,33
|
||||
20250415,094200,17747052,4425,4425,4425,4425,12
|
||||
20250415,094100,17693952,4425,4425,4425,4425,21
|
||||
20250415,094000,17601027,4410,4410,4410,4410,0
|
||||
20250415,093900,17601027,4410,4410,4410,4410,1
|
||||
20250415,093800,17596617,4410,4410,4410,4410,0
|
||||
20250415,093700,17596617,4410,4410,4410,4410,0
|
||||
20250415,093600,17596617,4410,4410,4410,4410,0
|
||||
20250415,093500,17596617,4410,4410,4410,4410,1
|
||||
20250415,093400,17592207,4410,4415,4415,4410,333
|
||||
20250415,093300,16123542,4415,4415,4415,4415,8
|
||||
20250415,093200,16088222,4415,4415,4415,4415,0
|
||||
20250415,093100,16088222,4415,4420,4420,4415,34
|
||||
20250415,093000,15938107,4420,4420,4420,4420,0
|
||||
20250415,092900,15938107,4420,4420,4420,4420,0
|
||||
20250415,092800,15938107,4420,4420,4420,4420,0
|
||||
20250415,092700,15938107,4420,4425,4425,4420,20
|
||||
20250415,092600,15849662,4425,4410,4425,4410,1571
|
||||
20250415,092500,8904730,4410,4410,4410,4410,10
|
||||
20250415,092400,8860630,4410,4410,4410,4410,0
|
||||
20250415,092300,8860630,4410,4410,4410,4410,0
|
||||
20250415,092200,8860630,4410,4410,4410,4410,0
|
||||
20250415,092100,8860630,4410,4410,4410,4410,0
|
||||
20250415,092000,8860630,4410,4410,4410,4410,0
|
||||
20250415,091900,8860630,4410,4410,4410,4410,4
|
||||
20250415,091800,8842990,4410,4410,4410,4410,0
|
||||
20250415,091700,8842990,4410,4410,4410,4410,0
|
||||
20250415,091600,8842990,4410,4410,4410,4410,0
|
||||
20250415,091500,8842990,4410,4410,4410,4410,0
|
||||
20250415,091400,8842990,4410,4410,4410,4410,0
|
||||
20250415,091300,8842990,4410,4410,4410,4410,0
|
||||
20250415,091200,8842990,4410,4410,4410,4410,0
|
||||
20250415,091100,8842990,4410,4410,4410,4410,77
|
||||
20250415,091000,8503420,4415,4415,4415,4415,10
|
||||
20250415,090900,8459270,4415,4400,4415,4400,666
|
||||
20250415,090800,5524090,4400,4400,4400,4400,826
|
||||
20250415,090700,1889690,4400,4400,4400,4400,0
|
||||
20250415,090600,1889690,4400,4400,4400,4400,0
|
||||
20250415,090500,1889690,4400,4400,4400,4400,0
|
||||
20250415,090400,1889690,4400,4400,4400,4400,0
|
||||
20250415,090300,1889690,4400,4400,4400,4400,3
|
||||
20250415,090200,1876490,4400,4400,4400,4400,0
|
||||
20250415,090100,1876490,4400,4390,4400,4390,405
|
||||
20250415,090000,97020,4410,4410,4410,4410,22
|
||||
|
Reference in New Issue
Block a user