Update 2025-04-11 2740 candle_min
This commit is contained in:
601
033170/min/candle-20250411.csv
Normal file
601
033170/min/candle-20250411.csv
Normal file
@@ -0,0 +1,601 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250411,185900,115257731,695,695,695,695,4072
|
||||
20250411,185800,115257731,695,695,695,695,0
|
||||
20250411,185700,115257731,695,695,695,695,0
|
||||
20250411,185600,115257731,695,695,695,695,0
|
||||
20250411,185500,115257731,695,695,695,695,0
|
||||
20250411,185400,115257731,695,695,695,695,0
|
||||
20250411,185300,115257731,695,695,695,695,0
|
||||
20250411,185200,115257731,695,695,695,695,0
|
||||
20250411,185100,115257731,695,695,695,695,0
|
||||
20250411,185000,115257731,695,695,695,695,0
|
||||
20250411,184900,115257731,695,695,695,695,0
|
||||
20250411,184800,115257731,695,695,695,695,0
|
||||
20250411,184700,115257731,695,695,695,695,0
|
||||
20250411,184600,115257731,695,695,695,695,0
|
||||
20250411,184500,115257731,695,695,695,695,0
|
||||
20250411,184400,115257731,695,695,695,695,0
|
||||
20250411,184300,115257731,695,695,695,695,0
|
||||
20250411,184200,115257731,695,695,695,695,0
|
||||
20250411,184100,115257731,695,695,695,695,0
|
||||
20250411,184000,115257731,695,695,695,695,0
|
||||
20250411,183900,115257731,695,695,695,695,0
|
||||
20250411,183800,115257731,695,695,695,695,0
|
||||
20250411,183700,115257731,695,695,695,695,0
|
||||
20250411,183600,115257731,695,695,695,695,0
|
||||
20250411,183500,115257731,695,695,695,695,0
|
||||
20250411,183400,115257731,695,695,695,695,0
|
||||
20250411,183300,115257731,695,695,695,695,0
|
||||
20250411,183200,115257731,695,695,695,695,0
|
||||
20250411,183100,115257731,695,695,695,695,0
|
||||
20250411,183000,115257731,695,695,695,695,0
|
||||
20250411,182900,115257731,695,695,695,695,4072
|
||||
20250411,182800,115257731,695,695,695,695,0
|
||||
20250411,182700,115257731,695,695,695,695,0
|
||||
20250411,182600,115257731,695,695,695,695,0
|
||||
20250411,182500,115257731,695,695,695,695,0
|
||||
20250411,182400,115257731,695,695,695,695,0
|
||||
20250411,182300,115257731,695,695,695,695,0
|
||||
20250411,182200,115257731,695,695,695,695,0
|
||||
20250411,182100,115257731,695,695,695,695,0
|
||||
20250411,182000,115257731,695,695,695,695,0
|
||||
20250411,181900,115257731,695,695,695,695,0
|
||||
20250411,181800,115257731,695,695,695,695,0
|
||||
20250411,181700,115257731,695,695,695,695,0
|
||||
20250411,181600,115257731,695,695,695,695,0
|
||||
20250411,181500,115257731,695,695,695,695,0
|
||||
20250411,181400,115257731,695,695,695,695,0
|
||||
20250411,181300,115257731,695,695,695,695,0
|
||||
20250411,181200,115257731,695,695,695,695,0
|
||||
20250411,181100,115257731,695,695,695,695,0
|
||||
20250411,181000,115257731,695,695,695,695,0
|
||||
20250411,180900,115257731,695,695,695,695,0
|
||||
20250411,180800,115257731,695,695,695,695,0
|
||||
20250411,180700,115257731,695,695,695,695,0
|
||||
20250411,180600,115257731,695,695,695,695,0
|
||||
20250411,180500,115257731,695,695,695,695,0
|
||||
20250411,180400,115257731,695,695,695,695,0
|
||||
20250411,180300,115257731,695,695,695,695,0
|
||||
20250411,180200,115257731,695,695,695,695,0
|
||||
20250411,180100,115257731,695,695,695,695,0
|
||||
20250411,180000,115257731,695,695,695,695,0
|
||||
20250411,175900,115257731,695,695,695,695,4072
|
||||
20250411,175800,115257731,695,695,695,695,0
|
||||
20250411,175700,115257731,695,695,695,695,0
|
||||
20250411,175600,115257731,695,695,695,695,0
|
||||
20250411,175500,115257731,695,695,695,695,0
|
||||
20250411,175400,115257731,695,695,695,695,0
|
||||
20250411,175300,115257731,695,695,695,695,0
|
||||
20250411,175200,115257731,695,695,695,695,0
|
||||
20250411,175100,115257731,695,695,695,695,0
|
||||
20250411,175000,115257731,695,695,695,695,0
|
||||
20250411,174900,115257731,695,695,695,695,0
|
||||
20250411,174800,115257731,695,695,695,695,0
|
||||
20250411,174700,115257731,695,695,695,695,0
|
||||
20250411,174600,115257731,695,695,695,695,0
|
||||
20250411,174500,115257731,695,695,695,695,0
|
||||
20250411,174400,115257731,695,695,695,695,0
|
||||
20250411,174300,115257731,695,695,695,695,0
|
||||
20250411,174200,115257731,695,695,695,695,0
|
||||
20250411,174100,115257731,695,695,695,695,0
|
||||
20250411,174000,115257731,695,695,695,695,0
|
||||
20250411,173900,115257731,695,695,695,695,0
|
||||
20250411,173800,115257731,695,695,695,695,0
|
||||
20250411,173700,115257731,695,695,695,695,0
|
||||
20250411,173600,115257731,695,695,695,695,0
|
||||
20250411,173500,115257731,695,695,695,695,0
|
||||
20250411,173400,115257731,695,695,695,695,0
|
||||
20250411,173300,115257731,695,695,695,695,0
|
||||
20250411,173200,115257731,695,695,695,695,0
|
||||
20250411,173100,115257731,695,695,695,695,0
|
||||
20250411,173000,115257731,695,695,695,695,0
|
||||
20250411,172900,115257731,695,695,695,695,4072
|
||||
20250411,172800,115257731,695,695,695,695,0
|
||||
20250411,172700,115257731,695,695,695,695,0
|
||||
20250411,172600,115257731,695,695,695,695,0
|
||||
20250411,172500,115257731,695,695,695,695,0
|
||||
20250411,172400,115257731,695,695,695,695,0
|
||||
20250411,172300,115257731,695,695,695,695,0
|
||||
20250411,172200,115257731,695,695,695,695,0
|
||||
20250411,172100,115257731,695,695,695,695,0
|
||||
20250411,172000,115257731,695,695,695,695,0
|
||||
20250411,171900,115257731,695,695,695,695,0
|
||||
20250411,171800,115257731,695,695,695,695,0
|
||||
20250411,171700,115257731,695,695,695,695,0
|
||||
20250411,171600,115257731,695,695,695,695,0
|
||||
20250411,171500,115257731,695,695,695,695,0
|
||||
20250411,171400,115257731,695,695,695,695,0
|
||||
20250411,171300,115257731,695,695,695,695,0
|
||||
20250411,171200,115257731,695,695,695,695,0
|
||||
20250411,171100,115257731,695,695,695,695,0
|
||||
20250411,171000,115257731,695,695,695,695,0
|
||||
20250411,170900,115257731,695,695,695,695,0
|
||||
20250411,170800,115257731,695,695,695,695,0
|
||||
20250411,170700,115257731,695,695,695,695,0
|
||||
20250411,170600,115257731,695,695,695,695,0
|
||||
20250411,170500,115257731,695,695,695,695,0
|
||||
20250411,170400,115257731,695,695,695,695,0
|
||||
20250411,170300,115257731,695,695,695,695,0
|
||||
20250411,170200,115257731,695,695,695,695,0
|
||||
20250411,170100,115257731,695,695,695,695,0
|
||||
20250411,170000,115257731,695,695,695,695,0
|
||||
20250411,165900,115257731,695,695,695,695,4072
|
||||
20250411,165800,115257731,695,695,695,695,0
|
||||
20250411,165700,115257731,695,695,695,695,0
|
||||
20250411,165600,115257731,695,695,695,695,0
|
||||
20250411,165500,115257731,695,695,695,695,0
|
||||
20250411,165400,115257731,695,695,695,695,0
|
||||
20250411,165300,115257731,695,695,695,695,0
|
||||
20250411,165200,115257731,695,695,695,695,0
|
||||
20250411,165100,115257731,695,695,695,695,0
|
||||
20250411,165000,115257731,695,695,695,695,0
|
||||
20250411,164900,115257731,695,695,695,695,0
|
||||
20250411,164800,115257731,695,695,695,695,0
|
||||
20250411,164700,115257731,695,695,695,695,0
|
||||
20250411,164600,115257731,695,695,695,695,0
|
||||
20250411,164500,115257731,695,695,695,695,0
|
||||
20250411,164400,115257731,695,695,695,695,0
|
||||
20250411,164300,115257731,695,695,695,695,0
|
||||
20250411,164200,115257731,695,695,695,695,0
|
||||
20250411,164100,115257731,695,695,695,695,0
|
||||
20250411,164000,115257731,695,695,695,695,0
|
||||
20250411,163900,115257731,695,695,695,695,0
|
||||
20250411,163800,115257731,695,695,695,695,0
|
||||
20250411,163700,115257731,695,695,695,695,0
|
||||
20250411,163600,115257731,695,695,695,695,0
|
||||
20250411,163500,115257731,695,695,695,695,0
|
||||
20250411,163400,115257731,695,695,695,695,0
|
||||
20250411,163300,115257731,695,695,695,695,0
|
||||
20250411,163200,115257731,695,695,695,695,0
|
||||
20250411,163100,115257731,695,695,695,695,0
|
||||
20250411,163000,115257731,695,695,695,695,0
|
||||
20250411,162900,115257731,695,695,695,695,4072
|
||||
20250411,162800,115257731,695,695,695,695,0
|
||||
20250411,162700,115257731,695,695,695,695,0
|
||||
20250411,162600,115257731,695,695,695,695,0
|
||||
20250411,162500,115257731,695,695,695,695,0
|
||||
20250411,162400,115257731,695,695,695,695,0
|
||||
20250411,162300,115257731,695,695,695,695,0
|
||||
20250411,162200,115257731,695,695,695,695,0
|
||||
20250411,162100,115257731,695,695,695,695,0
|
||||
20250411,162000,115257731,695,695,695,695,0
|
||||
20250411,161900,115257731,695,695,695,695,0
|
||||
20250411,161800,115257731,695,695,695,695,0
|
||||
20250411,161700,115257731,695,695,695,695,0
|
||||
20250411,161600,115257731,695,695,695,695,0
|
||||
20250411,161500,115257731,695,695,695,695,0
|
||||
20250411,161400,115257731,695,695,695,695,0
|
||||
20250411,161300,115257731,695,695,695,695,0
|
||||
20250411,161200,115257731,695,695,695,695,0
|
||||
20250411,161100,115257731,695,695,695,695,0
|
||||
20250411,161000,115257731,695,695,695,695,0
|
||||
20250411,160900,115257731,695,695,695,695,0
|
||||
20250411,160800,115257731,695,695,695,695,0
|
||||
20250411,160700,115257731,695,695,695,695,0
|
||||
20250411,160600,115257731,695,695,695,695,0
|
||||
20250411,160500,115257731,695,695,695,695,0
|
||||
20250411,160400,115257731,695,695,695,695,0
|
||||
20250411,160300,115257731,695,695,695,695,0
|
||||
20250411,160200,115257731,695,695,695,695,0
|
||||
20250411,160100,115257731,695,695,695,695,0
|
||||
20250411,160000,115257731,695,695,695,695,0
|
||||
20250411,155900,115257731,695,695,695,695,4072
|
||||
20250411,155800,115257731,695,695,695,695,0
|
||||
20250411,155700,115257731,695,695,695,695,0
|
||||
20250411,155600,115257731,695,695,695,695,0
|
||||
20250411,155500,115257731,695,695,695,695,0
|
||||
20250411,155400,115257731,695,695,695,695,0
|
||||
20250411,155300,115257731,695,695,695,695,0
|
||||
20250411,155200,115257731,695,695,695,695,0
|
||||
20250411,155100,115257731,695,695,695,695,0
|
||||
20250411,155000,115257731,695,695,695,695,0
|
||||
20250411,154900,115257731,695,695,695,695,0
|
||||
20250411,154800,115257731,695,695,695,695,0
|
||||
20250411,154700,115257731,695,695,695,695,0
|
||||
20250411,154600,115257731,695,695,695,695,0
|
||||
20250411,154500,115257731,695,695,695,695,0
|
||||
20250411,154400,115257731,695,695,695,695,0
|
||||
20250411,154300,115257731,695,695,695,695,0
|
||||
20250411,154200,115257731,695,695,695,695,0
|
||||
20250411,154100,115257731,695,695,695,695,0
|
||||
20250411,154000,115257731,695,695,695,695,0
|
||||
20250411,153900,115257731,695,695,695,695,0
|
||||
20250411,153800,115257731,695,695,695,695,0
|
||||
20250411,153700,115257731,695,695,695,695,0
|
||||
20250411,153600,115257731,695,695,695,695,0
|
||||
20250411,153500,115257731,695,695,695,695,0
|
||||
20250411,153400,115257731,695,695,695,695,0
|
||||
20250411,153300,115257731,695,695,695,695,0
|
||||
20250411,153200,115257731,695,695,695,695,0
|
||||
20250411,153100,115257731,695,695,695,695,0
|
||||
20250411,153000,115257731,695,695,695,695,4072
|
||||
20250411,152900,112427691,691,691,691,691,0
|
||||
20250411,152800,112427691,691,691,691,691,0
|
||||
20250411,152700,112427691,691,691,691,691,0
|
||||
20250411,152600,112427691,691,691,691,691,0
|
||||
20250411,152500,112427691,691,691,691,691,0
|
||||
20250411,152400,112427691,691,691,691,691,0
|
||||
20250411,152300,112427691,691,691,691,691,0
|
||||
20250411,152200,112427691,691,691,691,691,0
|
||||
20250411,152100,112427691,691,691,691,691,0
|
||||
20250411,152000,112427691,691,691,691,691,0
|
||||
20250411,151900,112427691,691,690,691,690,201
|
||||
20250411,151800,112288999,690,687,690,687,105
|
||||
20250411,151700,112216758,687,687,687,687,1701
|
||||
20250411,151600,111048171,687,687,687,687,644
|
||||
20250411,151500,110605743,686,686,686,686,261
|
||||
20250411,151400,110426697,687,687,687,687,4
|
||||
20250411,151300,110423949,686,686,686,686,0
|
||||
20250411,151200,110423949,686,687,687,686,9265
|
||||
20250411,151100,104068144,686,686,686,686,229
|
||||
20250411,151000,103911050,686,686,686,686,0
|
||||
20250411,150900,103911050,686,686,686,686,41
|
||||
20250411,150800,103882924,686,687,687,686,712
|
||||
20250411,150700,103394451,687,687,687,687,0
|
||||
20250411,150600,103394451,687,686,687,686,571
|
||||
20250411,150500,103002486,688,688,688,688,0
|
||||
20250411,150400,103002486,688,687,688,687,305
|
||||
20250411,150300,102792946,690,690,690,690,0
|
||||
20250411,150200,102792946,690,690,690,690,0
|
||||
20250411,150100,102792946,690,690,690,690,0
|
||||
20250411,150000,102792946,690,690,690,690,1245
|
||||
20250411,145900,101933896,690,690,690,690,0
|
||||
20250411,145800,101933896,690,690,690,690,13
|
||||
20250411,145700,101924926,691,691,691,691,0
|
||||
20250411,145600,101924926,691,691,691,691,1
|
||||
20250411,145500,101924235,686,686,686,686,3
|
||||
20250411,145400,101922177,691,691,691,691,145
|
||||
20250411,145300,101821982,691,690,691,690,4500
|
||||
20250411,145200,98712899,690,686,690,686,794
|
||||
20250411,145100,98167891,686,684,686,684,485
|
||||
20250411,145000,97836085,684,682,684,682,2077
|
||||
20250411,144900,96415742,681,681,681,681,0
|
||||
20250411,144800,96415742,681,681,681,681,0
|
||||
20250411,144700,96415742,681,681,681,681,0
|
||||
20250411,144600,96415742,681,681,681,681,0
|
||||
20250411,144500,96415742,681,681,681,681,0
|
||||
20250411,144400,96415742,681,681,681,681,0
|
||||
20250411,144300,96415742,681,681,681,681,302
|
||||
20250411,144200,96210080,680,680,680,680,0
|
||||
20250411,144100,96210080,680,680,680,680,0
|
||||
20250411,144000,96210080,680,680,680,680,0
|
||||
20250411,143900,96210080,680,680,680,680,0
|
||||
20250411,143800,96210080,680,680,680,680,0
|
||||
20250411,143700,96210080,680,680,680,680,321
|
||||
20250411,143600,95991800,681,681,681,681,0
|
||||
20250411,143500,95991800,681,681,681,681,0
|
||||
20250411,143400,95991800,681,681,681,681,198
|
||||
20250411,143300,95856962,681,681,681,681,4
|
||||
20250411,143200,95854238,680,680,680,680,0
|
||||
20250411,143100,95854238,680,680,680,680,0
|
||||
20250411,143000,95854238,680,680,680,680,0
|
||||
20250411,142900,95854238,680,680,680,680,0
|
||||
20250411,142800,95854238,680,680,680,680,3
|
||||
20250411,142700,95852198,680,680,680,680,1
|
||||
20250411,142600,95851518,680,680,680,680,83
|
||||
20250411,142500,95795078,679,679,679,679,650
|
||||
20250411,142400,95353728,679,679,679,679,0
|
||||
20250411,142300,95353728,679,679,679,679,0
|
||||
20250411,142200,95353728,679,679,679,679,0
|
||||
20250411,142100,95353728,679,679,679,679,0
|
||||
20250411,142000,95353728,679,676,679,676,1612
|
||||
20250411,141900,94262088,674,674,674,674,0
|
||||
20250411,141800,94262088,674,677,677,674,3000
|
||||
20250411,141700,92236911,678,678,678,678,453
|
||||
20250411,141600,91929777,678,678,678,678,0
|
||||
20250411,141500,91929777,678,678,678,678,213
|
||||
20250411,141400,91785363,677,677,677,677,0
|
||||
20250411,141300,91785363,677,677,677,677,0
|
||||
20250411,141200,91785363,677,677,677,677,0
|
||||
20250411,141100,91785363,677,677,677,677,18
|
||||
20250411,141000,91773177,677,677,677,677,0
|
||||
20250411,140900,91773177,677,677,677,677,167
|
||||
20250411,140800,91660118,677,677,677,677,153
|
||||
20250411,140700,91556537,677,677,677,677,0
|
||||
20250411,140600,91556537,677,677,677,677,0
|
||||
20250411,140500,91556537,677,677,677,677,0
|
||||
20250411,140400,91556537,677,677,677,677,123
|
||||
20250411,140300,91473266,676,677,677,676,84
|
||||
20250411,140200,91416481,677,677,677,677,184
|
||||
20250411,140100,91291913,677,677,677,677,180
|
||||
20250411,140000,91170053,677,677,677,677,0
|
||||
20250411,135900,91170053,677,677,677,677,0
|
||||
20250411,135800,91170053,677,677,677,677,483
|
||||
20250411,135700,90843062,677,677,677,677,0
|
||||
20250411,135600,90843062,677,677,677,677,14
|
||||
20250411,135500,90833584,677,677,677,677,1
|
||||
20250411,135400,90832907,677,677,677,677,743
|
||||
20250411,135300,90329896,677,677,677,677,120
|
||||
20250411,135200,90248656,676,676,676,676,83
|
||||
20250411,135100,90192548,676,676,676,676,0
|
||||
20250411,135000,90192548,676,676,676,676,0
|
||||
20250411,134900,90192548,676,676,676,676,0
|
||||
20250411,134800,90192548,676,676,676,676,0
|
||||
20250411,134700,90192548,676,676,676,676,1
|
||||
20250411,134600,90191872,676,676,676,676,1
|
||||
20250411,134500,90191196,676,676,676,676,1
|
||||
20250411,134400,90190520,678,678,678,678,0
|
||||
20250411,134300,90190520,678,678,678,678,0
|
||||
20250411,134200,90190520,678,678,678,678,0
|
||||
20250411,134100,90190520,678,677,678,677,708
|
||||
20250411,134000,89710596,677,677,677,677,0
|
||||
20250411,133900,89710596,677,677,677,677,311
|
||||
20250411,133800,89500049,678,678,678,678,49
|
||||
20250411,133700,89466827,680,681,681,680,545
|
||||
20250411,133600,89096215,681,681,681,681,31
|
||||
20250411,133500,89075104,682,682,682,682,0
|
||||
20250411,133400,89075104,682,682,682,682,0
|
||||
20250411,133300,89075104,682,682,682,682,0
|
||||
20250411,133200,89075104,682,682,682,682,146
|
||||
20250411,133100,88975532,682,682,682,682,0
|
||||
20250411,133000,88975532,682,682,682,682,0
|
||||
20250411,132900,88975532,682,682,682,682,0
|
||||
20250411,132800,88975532,682,682,682,682,0
|
||||
20250411,132700,88975532,682,682,682,682,0
|
||||
20250411,132600,88975532,682,682,682,682,0
|
||||
20250411,132500,88975532,682,682,682,682,500
|
||||
20250411,132400,88634532,683,683,683,683,0
|
||||
20250411,132300,88634532,683,683,683,683,32
|
||||
20250411,132200,88612676,683,683,683,683,0
|
||||
20250411,132100,88612676,683,683,683,683,0
|
||||
20250411,132000,88612676,683,683,683,683,0
|
||||
20250411,131900,88612676,683,683,683,683,0
|
||||
20250411,131800,88612676,683,683,683,683,200
|
||||
20250411,131700,88476076,683,683,683,683,100
|
||||
20250411,131600,88407776,684,684,684,684,0
|
||||
20250411,131500,88407776,684,684,684,684,20
|
||||
20250411,131400,88394096,684,684,684,684,0
|
||||
20250411,131300,88394096,684,684,684,684,0
|
||||
20250411,131200,88394096,684,684,684,684,8
|
||||
20250411,131100,88388624,684,684,684,684,42
|
||||
20250411,131000,88359896,683,683,683,683,1476
|
||||
20250411,130900,87351788,683,683,683,683,0
|
||||
20250411,130800,87351788,683,683,683,683,0
|
||||
20250411,130700,87351788,683,683,683,683,0
|
||||
20250411,130600,87351788,683,683,683,683,0
|
||||
20250411,130500,87351788,683,683,683,683,2
|
||||
20250411,130400,87350422,683,683,683,683,1
|
||||
20250411,130300,87349739,680,680,680,680,500
|
||||
20250411,130200,87009739,682,682,682,682,0
|
||||
20250411,130100,87009739,682,682,682,682,0
|
||||
20250411,130000,87009739,682,682,682,682,68
|
||||
20250411,125900,86963363,682,682,682,682,0
|
||||
20250411,125800,86963363,682,682,682,682,500
|
||||
20250411,125700,86622363,682,682,682,682,300
|
||||
20250411,125600,86417763,682,682,682,682,760
|
||||
20250411,125500,85899443,678,681,681,678,353
|
||||
20250411,125400,85659458,681,681,681,681,0
|
||||
20250411,125300,85659458,681,681,681,681,0
|
||||
20250411,125200,85659458,681,681,681,681,0
|
||||
20250411,125100,85659458,681,681,681,681,232
|
||||
20250411,125000,85501466,681,681,681,681,0
|
||||
20250411,124900,85501466,681,683,683,680,727
|
||||
20250411,124800,85006243,684,684,684,684,7
|
||||
20250411,124700,85001455,683,683,683,683,0
|
||||
20250411,124600,85001455,683,683,683,683,598
|
||||
20250411,124500,84593021,684,684,684,684,0
|
||||
20250411,124400,84593021,684,684,684,684,0
|
||||
20250411,124300,84593021,684,684,684,684,117
|
||||
20250411,124200,84512993,684,684,684,684,0
|
||||
20250411,124100,84512993,684,684,684,684,0
|
||||
20250411,124000,84512993,684,684,684,684,0
|
||||
20250411,123900,84512993,684,684,684,684,0
|
||||
20250411,123800,84512993,684,684,684,684,0
|
||||
20250411,123700,84512993,684,684,684,684,0
|
||||
20250411,123600,84512993,684,684,684,684,0
|
||||
20250411,123500,84512993,684,684,684,684,7
|
||||
20250411,123400,84508205,686,686,686,686,0
|
||||
20250411,123300,84508205,686,686,686,686,0
|
||||
20250411,123200,84508205,686,686,686,686,0
|
||||
20250411,123100,84508205,686,686,686,686,0
|
||||
20250411,123000,84508205,686,686,686,686,0
|
||||
20250411,122900,84508205,686,684,686,684,5838
|
||||
20250411,122800,80514804,684,684,684,684,0
|
||||
20250411,122700,80514804,684,684,684,684,0
|
||||
20250411,122600,80514804,684,684,684,684,0
|
||||
20250411,122500,80514804,684,683,684,683,1520
|
||||
20250411,122400,79475448,682,682,682,682,15
|
||||
20250411,122300,79465218,682,682,682,682,0
|
||||
20250411,122200,79465218,682,682,682,682,0
|
||||
20250411,122100,79465218,682,682,682,682,0
|
||||
20250411,122000,79465218,682,682,682,682,0
|
||||
20250411,121900,79465218,682,682,682,682,0
|
||||
20250411,121800,79465218,682,682,682,682,0
|
||||
20250411,121700,79465218,682,682,682,682,0
|
||||
20250411,121600,79465218,682,682,682,682,629
|
||||
20250411,121500,79036240,683,683,683,683,0
|
||||
20250411,121400,79036240,683,683,683,683,680
|
||||
20250411,121300,78571800,682,682,682,682,0
|
||||
20250411,121200,78571800,682,682,682,682,0
|
||||
20250411,121100,78571800,682,682,682,682,0
|
||||
20250411,121000,78571800,682,682,682,682,0
|
||||
20250411,120900,78571800,682,683,683,682,29
|
||||
20250411,120800,78551996,682,682,682,682,0
|
||||
20250411,120700,78551996,682,682,682,682,957
|
||||
20250411,120600,77899322,681,681,681,681,0
|
||||
20250411,120500,77899322,681,681,681,681,0
|
||||
20250411,120400,77899322,681,681,681,681,0
|
||||
20250411,120300,77899322,681,681,681,681,0
|
||||
20250411,120200,77899322,681,681,681,681,19
|
||||
20250411,120100,77886383,681,681,681,681,0
|
||||
20250411,120000,77886383,681,681,681,681,0
|
||||
20250411,115900,77886383,681,681,681,681,563
|
||||
20250411,115800,77502980,680,680,680,680,0
|
||||
20250411,115700,77502980,680,680,680,680,0
|
||||
20250411,115600,77502980,680,680,680,680,48
|
||||
20250411,115500,77470340,680,680,680,680,0
|
||||
20250411,115400,77470340,680,679,680,679,603
|
||||
20250411,115300,77060703,678,678,678,678,0
|
||||
20250411,115200,77060703,678,678,678,678,0
|
||||
20250411,115100,77060703,678,678,678,678,0
|
||||
20250411,115000,77060703,678,678,678,678,0
|
||||
20250411,114900,77060703,678,678,678,678,157
|
||||
20250411,114800,76954257,677,677,677,677,306
|
||||
20250411,114700,76747095,676,676,676,676,545
|
||||
20250411,114600,76378675,676,676,676,676,7
|
||||
20250411,114500,76373943,675,675,675,675,0
|
||||
20250411,114400,76373943,675,675,675,675,0
|
||||
20250411,114300,76373943,675,675,675,675,3
|
||||
20250411,114200,76371918,675,675,675,675,0
|
||||
20250411,114100,76371918,675,675,675,675,300
|
||||
20250411,114000,76169418,675,675,675,675,97
|
||||
20250411,113900,76103943,678,678,678,678,0
|
||||
20250411,113800,76103943,678,678,678,678,2
|
||||
20250411,113700,76102587,678,678,678,678,0
|
||||
20250411,113600,76102587,678,678,678,678,0
|
||||
20250411,113500,76102587,678,678,678,678,2
|
||||
20250411,113400,76101231,678,678,678,678,0
|
||||
20250411,113300,76101231,678,678,678,678,0
|
||||
20250411,113200,76101231,678,678,678,678,0
|
||||
20250411,113100,76101231,678,678,678,678,0
|
||||
20250411,113000,76101231,678,678,678,678,0
|
||||
20250411,112900,76101231,678,673,678,673,5018
|
||||
20250411,112800,72701475,673,673,673,673,74
|
||||
20250411,112700,72651673,670,670,670,670,0
|
||||
20250411,112600,72651673,670,670,670,670,1
|
||||
20250411,112500,72651003,673,673,673,673,235
|
||||
20250411,112400,72492848,673,671,673,671,5000
|
||||
20250411,112300,69129339,671,671,671,671,1
|
||||
20250411,112200,69128668,671,670,671,670,21438
|
||||
20250411,112100,54743871,670,672,672,668,2296
|
||||
20250411,112000,53204913,672,672,672,672,84
|
||||
20250411,111900,53148465,672,672,672,672,2
|
||||
20250411,111800,53147121,672,672,672,672,1484
|
||||
20250411,111700,52149873,673,673,673,673,0
|
||||
20250411,111600,52149873,673,673,673,673,0
|
||||
20250411,111500,52149873,673,673,673,673,0
|
||||
20250411,111400,52149873,673,673,673,673,0
|
||||
20250411,111300,52149873,673,673,673,673,1693
|
||||
20250411,111200,51010484,673,673,673,673,14
|
||||
20250411,111100,51001062,673,673,673,673,0
|
||||
20250411,111000,51001062,673,673,673,673,0
|
||||
20250411,110900,51001062,673,673,673,673,2624
|
||||
20250411,110800,49235110,672,672,672,672,0
|
||||
20250411,110700,49235110,672,675,675,671,85
|
||||
20250411,110600,49178008,675,675,675,675,0
|
||||
20250411,110500,49178008,675,673,675,673,112
|
||||
20250411,110400,49102593,674,674,674,674,37
|
||||
20250411,110300,49077655,675,675,675,675,9
|
||||
20250411,110200,49071580,675,675,675,675,0
|
||||
20250411,110100,49071580,675,675,675,675,0
|
||||
20250411,110000,49071580,675,675,675,675,0
|
||||
20250411,105900,49071580,675,675,675,675,1
|
||||
20250411,105800,49070905,674,674,674,674,4
|
||||
20250411,105700,49068209,674,674,674,674,0
|
||||
20250411,105600,49068209,674,674,674,674,499
|
||||
20250411,105500,48731883,673,673,673,673,0
|
||||
20250411,105400,48731883,673,673,673,673,0
|
||||
20250411,105300,48731883,673,673,673,673,0
|
||||
20250411,105200,48731883,673,673,673,673,0
|
||||
20250411,105100,48731883,673,673,673,673,0
|
||||
20250411,105000,48731883,673,673,673,673,77
|
||||
20250411,104900,48680062,673,673,673,673,372
|
||||
20250411,104800,48429706,672,672,672,672,0
|
||||
20250411,104700,48429706,672,672,672,672,66
|
||||
20250411,104600,48385354,671,671,671,671,0
|
||||
20250411,104500,48385354,671,671,671,671,54
|
||||
20250411,104400,48349120,670,670,670,670,171
|
||||
20250411,104300,48234550,669,669,669,669,40
|
||||
20250411,104200,48207790,669,669,669,669,0
|
||||
20250411,104100,48207790,669,669,669,669,0
|
||||
20250411,104000,48207790,669,669,669,669,247
|
||||
20250411,103900,48042547,668,668,668,668,0
|
||||
20250411,103800,48042547,668,669,669,668,223
|
||||
20250411,103700,47893383,668,668,669,668,615
|
||||
20250411,103600,47482478,673,673,673,673,0
|
||||
20250411,103500,47482478,673,673,673,673,0
|
||||
20250411,103400,47482478,673,673,673,673,24
|
||||
20250411,103300,47466326,673,673,673,673,0
|
||||
20250411,103200,47466326,673,673,673,673,22
|
||||
20250411,103100,47451520,673,673,673,673,0
|
||||
20250411,103000,47451520,673,672,673,672,22
|
||||
20250411,102900,47436721,672,672,672,672,0
|
||||
20250411,102800,47436721,672,672,672,672,26
|
||||
20250411,102700,47419249,672,672,672,672,0
|
||||
20250411,102600,47419249,672,673,673,672,13
|
||||
20250411,102500,47410512,673,673,673,673,61
|
||||
20250411,102400,47369459,672,672,672,672,0
|
||||
20250411,102300,47369459,672,671,672,671,335
|
||||
20250411,102200,47144556,670,670,670,670,0
|
||||
20250411,102100,47144556,670,672,672,670,73
|
||||
20250411,102000,47095644,672,672,672,672,1
|
||||
20250411,101900,47094972,660,674,674,660,4854
|
||||
20250411,101800,43871178,674,674,674,674,150
|
||||
20250411,101700,43770078,672,670,672,670,1883
|
||||
20250411,101600,42506579,670,670,670,670,18
|
||||
20250411,101500,42494519,670,670,670,670,0
|
||||
20250411,101400,42494519,670,670,670,670,387
|
||||
20250411,101300,42235229,669,669,669,669,0
|
||||
20250411,101200,42235229,669,669,669,669,0
|
||||
20250411,101100,42235229,669,669,669,669,128
|
||||
20250411,101000,42149597,669,669,669,669,1
|
||||
20250411,100900,42148928,669,669,669,669,1469
|
||||
20250411,100800,41166167,670,670,670,670,0
|
||||
20250411,100700,41166167,670,670,670,670,105
|
||||
20250411,100600,41095817,671,669,671,669,127
|
||||
20250411,100500,41010757,670,670,670,670,10
|
||||
20250411,100400,41004057,670,670,670,670,76
|
||||
20250411,100300,40953137,670,669,670,669,2136
|
||||
20250411,100200,39523470,668,670,670,668,4692
|
||||
20250411,100100,36380376,671,672,672,671,742
|
||||
20250411,100000,35882413,673,673,673,673,0
|
||||
20250411,095900,35882413,673,673,673,673,1005
|
||||
20250411,095800,35206048,674,674,674,674,0
|
||||
20250411,095700,35206048,674,674,674,674,8
|
||||
20250411,095600,35200656,673,674,674,673,163
|
||||
20250411,095500,35090807,676,676,676,675,4663
|
||||
20250411,095400,31943210,675,675,675,675,110
|
||||
20250411,095300,31868960,675,677,678,675,334
|
||||
20250411,095200,31643389,676,676,676,676,25
|
||||
20250411,095100,31626489,675,675,675,675,16
|
||||
20250411,095000,31615689,675,674,675,674,113
|
||||
20250411,094900,31539506,677,677,677,677,14
|
||||
20250411,094800,31530028,677,678,678,677,68
|
||||
20250411,094700,31483934,678,678,678,678,117
|
||||
20250411,094600,31404608,677,677,677,677,11
|
||||
20250411,094500,31397161,676,676,676,674,169
|
||||
20250411,094400,31282921,676,675,676,675,333
|
||||
20250411,094300,31058113,675,677,678,675,682
|
||||
20250411,094200,30596941,676,676,676,676,0
|
||||
20250411,094100,30596941,676,676,676,676,1
|
||||
20250411,094000,30596265,678,678,678,678,841
|
||||
20250411,093900,30026067,678,677,678,677,2110
|
||||
20250411,093800,28595497,678,680,680,678,36
|
||||
20250411,093700,28571079,680,680,680,680,600
|
||||
20250411,093600,28163079,680,680,680,680,0
|
||||
20250411,093500,28163079,680,680,680,680,1
|
||||
20250411,093400,28162399,675,675,675,675,77
|
||||
20250411,093300,28110424,676,676,676,676,66
|
||||
20250411,093200,28065808,677,677,677,677,0
|
||||
20250411,093100,28065808,677,677,677,677,0
|
||||
20250411,093000,28065808,677,677,677,677,56
|
||||
20250411,092900,28027896,676,678,678,676,1632
|
||||
20250411,092800,26923135,683,681,683,678,4966
|
||||
20250411,092700,23543748,681,681,681,681,0
|
||||
20250411,092600,23543748,681,681,681,681,30
|
||||
20250411,092500,23523318,681,678,681,678,366
|
||||
20250411,092400,23274687,679,684,684,679,1060
|
||||
20250411,092300,22550107,684,684,684,684,2
|
||||
20250411,092200,22548739,684,684,684,684,0
|
||||
20250411,092100,22548739,684,679,684,679,181
|
||||
20250411,092000,22425695,684,684,684,684,0
|
||||
20250411,091900,22425695,684,684,684,684,10
|
||||
20250411,091800,22418855,683,678,683,678,453
|
||||
20250411,091700,22110456,678,678,678,678,0
|
||||
20250411,091600,22110456,678,678,678,678,0
|
||||
20250411,091500,22110456,678,681,681,678,1077
|
||||
20250411,091400,21377064,677,677,677,677,2104
|
||||
20250411,091300,19952656,677,677,677,677,2
|
||||
20250411,091200,19951302,681,681,681,681,450
|
||||
20250411,091100,19644852,681,675,681,675,722
|
||||
20250411,091000,19153176,676,675,676,675,12
|
||||
20250411,090900,19145066,677,677,677,677,114
|
||||
20250411,090800,19067888,677,677,677,677,2
|
||||
20250411,090700,19066534,677,677,677,677,630
|
||||
20250411,090600,18640024,682,676,682,676,16639
|
||||
20250411,090500,7365353,669,669,669,669,200
|
||||
20250411,090400,7231553,669,676,676,669,10
|
||||
20250411,090300,7224828,676,678,678,676,4928
|
||||
20250411,090200,3884054,678,678,678,678,1535
|
||||
20250411,090100,2843324,668,672,672,668,1050
|
||||
20250411,090000,2141546,672,675,679,672,3172
|
||||
|
Reference in New Issue
Block a user