Update 2025-04-15 2740 candle_min
This commit is contained in:
613
043710/min/candle-20250415.csv
Normal file
613
043710/min/candle-20250415.csv
Normal file
@@ -0,0 +1,613 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,191100,116340152,679,679,679,679,453
|
||||
20250415,191000,116340152,679,679,679,679,0
|
||||
20250415,190900,116340152,679,679,679,679,0
|
||||
20250415,190800,116340152,679,679,679,679,0
|
||||
20250415,190700,116340152,679,679,679,679,0
|
||||
20250415,190600,116340152,679,679,679,679,0
|
||||
20250415,190500,116340152,679,679,679,679,0
|
||||
20250415,190400,116340152,679,679,679,679,0
|
||||
20250415,190300,116340152,679,679,679,679,0
|
||||
20250415,190200,116340152,679,679,679,679,0
|
||||
20250415,190100,116340152,679,679,679,679,0
|
||||
20250415,190000,116340152,679,679,679,679,0
|
||||
20250415,185900,116340152,679,679,679,679,0
|
||||
20250415,185800,116340152,679,679,679,679,0
|
||||
20250415,185700,116340152,679,679,679,679,0
|
||||
20250415,185600,116340152,679,679,679,679,0
|
||||
20250415,185500,116340152,679,679,679,679,0
|
||||
20250415,185400,116340152,679,679,679,679,0
|
||||
20250415,185300,116340152,679,679,679,679,0
|
||||
20250415,185200,116340152,679,679,679,679,0
|
||||
20250415,185100,116340152,679,679,679,679,0
|
||||
20250415,185000,116340152,679,679,679,679,0
|
||||
20250415,184900,116340152,679,679,679,679,0
|
||||
20250415,184800,116340152,679,679,679,679,0
|
||||
20250415,184700,116340152,679,679,679,679,0
|
||||
20250415,184600,116340152,679,679,679,679,0
|
||||
20250415,184500,116340152,679,679,679,679,0
|
||||
20250415,184400,116340152,679,679,679,679,0
|
||||
20250415,184300,116340152,679,679,679,679,0
|
||||
20250415,184200,116340152,679,679,679,679,0
|
||||
20250415,184100,116340152,679,679,679,679,453
|
||||
20250415,184000,116340152,679,679,679,679,0
|
||||
20250415,183900,116340152,679,679,679,679,0
|
||||
20250415,183800,116340152,679,679,679,679,0
|
||||
20250415,183700,116340152,679,679,679,679,0
|
||||
20250415,183600,116340152,679,679,679,679,0
|
||||
20250415,183500,116340152,679,679,679,679,0
|
||||
20250415,183400,116340152,679,679,679,679,0
|
||||
20250415,183300,116340152,679,679,679,679,0
|
||||
20250415,183200,116340152,679,679,679,679,0
|
||||
20250415,183100,116340152,679,679,679,679,0
|
||||
20250415,183000,116340152,679,679,679,679,0
|
||||
20250415,182900,116340152,679,679,679,679,0
|
||||
20250415,182800,116340152,679,679,679,679,0
|
||||
20250415,182700,116340152,679,679,679,679,0
|
||||
20250415,182600,116340152,679,679,679,679,0
|
||||
20250415,182500,116340152,679,679,679,679,0
|
||||
20250415,182400,116340152,679,679,679,679,0
|
||||
20250415,182300,116340152,679,679,679,679,0
|
||||
20250415,182200,116340152,679,679,679,679,0
|
||||
20250415,182100,116340152,679,679,679,679,0
|
||||
20250415,182000,116340152,679,679,679,679,0
|
||||
20250415,181900,116340152,679,679,679,679,0
|
||||
20250415,181800,116340152,679,679,679,679,0
|
||||
20250415,181700,116340152,679,679,679,679,0
|
||||
20250415,181600,116340152,679,679,679,679,0
|
||||
20250415,181500,116340152,679,679,679,679,0
|
||||
20250415,181400,116340152,679,679,679,679,0
|
||||
20250415,181300,116340152,679,679,679,679,0
|
||||
20250415,181200,116340152,679,679,679,679,0
|
||||
20250415,181100,116340152,679,679,679,679,453
|
||||
20250415,181000,116340152,679,679,679,679,0
|
||||
20250415,180900,116340152,679,679,679,679,0
|
||||
20250415,180800,116340152,679,679,679,679,0
|
||||
20250415,180700,116340152,679,679,679,679,0
|
||||
20250415,180600,116340152,679,679,679,679,0
|
||||
20250415,180500,116340152,679,679,679,679,0
|
||||
20250415,180400,116340152,679,679,679,679,0
|
||||
20250415,180300,116340152,679,679,679,679,0
|
||||
20250415,180200,116340152,679,679,679,679,0
|
||||
20250415,180100,116340152,679,679,679,679,0
|
||||
20250415,180000,116340152,679,679,679,679,0
|
||||
20250415,175900,116340152,679,679,679,679,0
|
||||
20250415,175800,116340152,679,679,679,679,0
|
||||
20250415,175700,116340152,679,679,679,679,0
|
||||
20250415,175600,116340152,679,679,679,679,0
|
||||
20250415,175500,116340152,679,679,679,679,0
|
||||
20250415,175400,116340152,679,679,679,679,0
|
||||
20250415,175300,116340152,679,679,679,679,0
|
||||
20250415,175200,116340152,679,679,679,679,0
|
||||
20250415,175100,116340152,679,679,679,679,0
|
||||
20250415,175000,116340152,679,679,679,679,0
|
||||
20250415,174900,116340152,679,679,679,679,0
|
||||
20250415,174800,116340152,679,679,679,679,0
|
||||
20250415,174700,116340152,679,679,679,679,0
|
||||
20250415,174600,116340152,679,679,679,679,0
|
||||
20250415,174500,116340152,679,679,679,679,0
|
||||
20250415,174400,116340152,679,679,679,679,0
|
||||
20250415,174300,116340152,679,679,679,679,0
|
||||
20250415,174200,116340152,679,679,679,679,0
|
||||
20250415,174100,116340152,679,679,679,679,453
|
||||
20250415,174000,116340152,679,679,679,679,0
|
||||
20250415,173900,116340152,679,679,679,679,0
|
||||
20250415,173800,116340152,679,679,679,679,0
|
||||
20250415,173700,116340152,679,679,679,679,0
|
||||
20250415,173600,116340152,679,679,679,679,0
|
||||
20250415,173500,116340152,679,679,679,679,0
|
||||
20250415,173400,116340152,679,679,679,679,0
|
||||
20250415,173300,116340152,679,679,679,679,0
|
||||
20250415,173200,116340152,679,679,679,679,0
|
||||
20250415,173100,116340152,679,679,679,679,0
|
||||
20250415,173000,116340152,679,679,679,679,0
|
||||
20250415,172900,116340152,679,679,679,679,0
|
||||
20250415,172800,116340152,679,679,679,679,0
|
||||
20250415,172700,116340152,679,679,679,679,0
|
||||
20250415,172600,116340152,679,679,679,679,0
|
||||
20250415,172500,116340152,679,679,679,679,0
|
||||
20250415,172400,116340152,679,679,679,679,0
|
||||
20250415,172300,116340152,679,679,679,679,0
|
||||
20250415,172200,116340152,679,679,679,679,0
|
||||
20250415,172100,116340152,679,679,679,679,0
|
||||
20250415,172000,116340152,679,679,679,679,0
|
||||
20250415,171900,116340152,679,679,679,679,0
|
||||
20250415,171800,116340152,679,679,679,679,0
|
||||
20250415,171700,116340152,679,679,679,679,0
|
||||
20250415,171600,116340152,679,679,679,679,0
|
||||
20250415,171500,116340152,679,679,679,679,0
|
||||
20250415,171400,116340152,679,679,679,679,0
|
||||
20250415,171300,116340152,679,679,679,679,0
|
||||
20250415,171200,116340152,679,679,679,679,0
|
||||
20250415,171100,116340152,679,679,679,679,453
|
||||
20250415,171000,116340152,679,679,679,679,0
|
||||
20250415,170900,116340152,679,679,679,679,0
|
||||
20250415,170800,116340152,679,679,679,679,0
|
||||
20250415,170700,116340152,679,679,679,679,0
|
||||
20250415,170600,116340152,679,679,679,679,0
|
||||
20250415,170500,116340152,679,679,679,679,0
|
||||
20250415,170400,116340152,679,679,679,679,0
|
||||
20250415,170300,116340152,679,679,679,679,0
|
||||
20250415,170200,116340152,679,679,679,679,0
|
||||
20250415,170100,116340152,679,679,679,679,0
|
||||
20250415,170000,116340152,679,679,679,679,0
|
||||
20250415,165900,116340152,679,679,679,679,0
|
||||
20250415,165800,116340152,679,679,679,679,0
|
||||
20250415,165700,116340152,679,679,679,679,0
|
||||
20250415,165600,116340152,679,679,679,679,0
|
||||
20250415,165500,116340152,679,679,679,679,0
|
||||
20250415,165400,116340152,679,679,679,679,0
|
||||
20250415,165300,116340152,679,679,679,679,0
|
||||
20250415,165200,116340152,679,679,679,679,0
|
||||
20250415,165100,116340152,679,679,679,679,0
|
||||
20250415,165000,116340152,679,679,679,679,0
|
||||
20250415,164900,116340152,679,679,679,679,0
|
||||
20250415,164800,116340152,679,679,679,679,0
|
||||
20250415,164700,116340152,679,679,679,679,0
|
||||
20250415,164600,116340152,679,679,679,679,0
|
||||
20250415,164500,116340152,679,679,679,679,0
|
||||
20250415,164400,116340152,679,679,679,679,0
|
||||
20250415,164300,116340152,679,679,679,679,0
|
||||
20250415,164200,116340152,679,679,679,679,0
|
||||
20250415,164100,116340152,679,679,679,679,453
|
||||
20250415,164000,116340152,679,679,679,679,0
|
||||
20250415,163900,116340152,679,679,679,679,0
|
||||
20250415,163800,116340152,679,679,679,679,0
|
||||
20250415,163700,116340152,679,679,679,679,0
|
||||
20250415,163600,116340152,679,679,679,679,0
|
||||
20250415,163500,116340152,679,679,679,679,0
|
||||
20250415,163400,116340152,679,679,679,679,0
|
||||
20250415,163300,116340152,679,679,679,679,0
|
||||
20250415,163200,116340152,679,679,679,679,0
|
||||
20250415,163100,116340152,679,679,679,679,0
|
||||
20250415,163000,116340152,679,679,679,679,0
|
||||
20250415,162900,116340152,679,679,679,679,0
|
||||
20250415,162800,116340152,679,679,679,679,0
|
||||
20250415,162700,116340152,679,679,679,679,0
|
||||
20250415,162600,116340152,679,679,679,679,0
|
||||
20250415,162500,116340152,679,679,679,679,0
|
||||
20250415,162400,116340152,679,679,679,679,0
|
||||
20250415,162300,116340152,679,679,679,679,0
|
||||
20250415,162200,116340152,679,679,679,679,0
|
||||
20250415,162100,116340152,679,679,679,679,0
|
||||
20250415,162000,116340152,679,679,679,679,0
|
||||
20250415,161900,116340152,679,679,679,679,0
|
||||
20250415,161800,116340152,679,679,679,679,0
|
||||
20250415,161700,116340152,679,679,679,679,0
|
||||
20250415,161600,116340152,679,679,679,679,0
|
||||
20250415,161500,116340152,679,679,679,679,0
|
||||
20250415,161400,116340152,679,679,679,679,0
|
||||
20250415,161300,116340152,679,679,679,679,0
|
||||
20250415,161200,116340152,679,679,679,679,0
|
||||
20250415,161100,116340152,679,679,679,679,453
|
||||
20250415,161000,116340152,679,679,679,679,0
|
||||
20250415,160900,116340152,679,679,679,679,0
|
||||
20250415,160800,116340152,679,679,679,679,0
|
||||
20250415,160700,116340152,679,679,679,679,0
|
||||
20250415,160600,116340152,679,679,679,679,0
|
||||
20250415,160500,116340152,679,679,679,679,0
|
||||
20250415,160400,116340152,679,679,679,679,0
|
||||
20250415,160300,116340152,679,679,679,679,0
|
||||
20250415,160200,116340152,679,679,679,679,0
|
||||
20250415,160100,116340152,679,679,679,679,0
|
||||
20250415,160000,116340152,679,679,679,679,0
|
||||
20250415,155900,116340152,679,679,679,679,0
|
||||
20250415,155800,116340152,679,679,679,679,0
|
||||
20250415,155700,116340152,679,679,679,679,0
|
||||
20250415,155600,116340152,679,679,679,679,0
|
||||
20250415,155500,116340152,679,679,679,679,0
|
||||
20250415,155400,116340152,679,679,679,679,0
|
||||
20250415,155300,116340152,679,679,679,679,0
|
||||
20250415,155200,116340152,679,679,679,679,0
|
||||
20250415,155100,116340152,679,679,679,679,0
|
||||
20250415,155000,116340152,679,679,679,679,0
|
||||
20250415,154900,116340152,679,679,679,679,0
|
||||
20250415,154800,116340152,679,679,679,679,0
|
||||
20250415,154700,116340152,679,679,679,679,0
|
||||
20250415,154600,116340152,679,679,679,679,0
|
||||
20250415,154500,116340152,679,679,679,679,0
|
||||
20250415,154400,116340152,679,679,679,679,0
|
||||
20250415,154300,116340152,679,679,679,679,0
|
||||
20250415,154200,116340152,679,679,679,679,0
|
||||
20250415,154100,116340152,679,679,679,679,453
|
||||
20250415,154000,116340152,679,679,679,679,0
|
||||
20250415,153900,116340152,679,679,679,679,0
|
||||
20250415,153800,116340152,679,679,679,679,0
|
||||
20250415,153700,116340152,679,679,679,679,0
|
||||
20250415,153600,116340152,679,679,679,679,0
|
||||
20250415,153500,116340152,679,679,679,679,0
|
||||
20250415,153400,116340152,679,679,679,679,0
|
||||
20250415,153300,116340152,679,679,679,679,0
|
||||
20250415,153200,116340152,679,679,679,679,0
|
||||
20250415,153100,116340152,679,679,679,679,0
|
||||
20250415,153000,116340152,679,679,679,679,453
|
||||
20250415,152900,116032565,675,675,675,675,0
|
||||
20250415,152800,116032565,675,675,675,675,0
|
||||
20250415,152700,116032565,675,675,675,675,0
|
||||
20250415,152600,116032565,675,675,675,675,0
|
||||
20250415,152500,116032565,675,675,675,675,0
|
||||
20250415,152400,116032565,675,675,675,675,0
|
||||
20250415,152300,116032565,675,675,675,675,0
|
||||
20250415,152200,116032565,675,675,675,675,0
|
||||
20250415,152100,116032565,675,675,675,675,0
|
||||
20250415,152000,116032565,675,675,675,675,0
|
||||
20250415,151900,116032565,675,675,675,675,0
|
||||
20250415,151800,116032565,675,675,675,675,0
|
||||
20250415,151700,116032565,675,675,675,675,1
|
||||
20250415,151600,116031890,680,680,680,680,0
|
||||
20250415,151500,116031890,680,680,680,680,0
|
||||
20250415,151400,116031890,680,680,680,680,0
|
||||
20250415,151300,116031890,680,680,680,680,0
|
||||
20250415,151200,116031890,680,680,680,680,0
|
||||
20250415,151100,116031890,680,680,680,680,1000
|
||||
20250415,151000,115351890,681,681,681,681,15
|
||||
20250415,150900,115341675,680,680,680,680,1001
|
||||
20250415,150800,114660995,680,680,680,680,0
|
||||
20250415,150700,114660995,680,680,680,680,7
|
||||
20250415,150600,114656235,680,680,680,680,1000
|
||||
20250415,150500,113976235,680,680,680,680,45
|
||||
20250415,150400,113945635,680,680,680,680,0
|
||||
20250415,150300,113945635,680,680,680,680,42
|
||||
20250415,150200,113917075,680,680,680,680,3
|
||||
20250415,150100,113915035,673,673,673,673,1
|
||||
20250415,150000,113914362,680,680,680,680,0
|
||||
20250415,145900,113914362,680,680,680,680,0
|
||||
20250415,145800,113914362,680,680,680,680,0
|
||||
20250415,145700,113914362,680,680,680,680,0
|
||||
20250415,145600,113914362,680,680,680,680,0
|
||||
20250415,145500,113914362,680,680,680,680,0
|
||||
20250415,145400,113914362,680,680,680,680,0
|
||||
20250415,145300,113914362,680,680,680,680,2
|
||||
20250415,145200,113913002,675,675,675,675,1
|
||||
20250415,145100,113912327,682,682,682,682,0
|
||||
20250415,145000,113912327,682,682,682,682,2
|
||||
20250415,144900,113910963,677,677,677,677,135
|
||||
20250415,144800,113819568,680,680,680,680,5
|
||||
20250415,144700,113816168,680,680,680,680,6
|
||||
20250415,144600,113812088,677,677,677,677,2461
|
||||
20250415,144500,112145991,677,679,679,677,30000
|
||||
20250415,144400,91835243,679,679,679,679,0
|
||||
20250415,144300,91835243,679,679,679,679,0
|
||||
20250415,144200,91835243,679,679,679,679,282
|
||||
20250415,144100,91643765,679,679,679,679,0
|
||||
20250415,144000,91643765,679,679,679,679,0
|
||||
20250415,143900,91643765,679,679,679,679,30
|
||||
20250415,143800,91623395,680,680,680,680,0
|
||||
20250415,143700,91623395,680,680,680,680,0
|
||||
20250415,143600,91623395,680,679,680,679,92
|
||||
20250415,143500,91560836,679,679,679,679,0
|
||||
20250415,143400,91560836,679,679,679,679,0
|
||||
20250415,143300,91560836,679,679,679,679,2
|
||||
20250415,143200,91559478,680,680,680,680,349
|
||||
20250415,143100,91322158,680,680,680,680,0
|
||||
20250415,143000,91322158,680,680,680,680,0
|
||||
20250415,142900,91322158,680,683,683,680,300
|
||||
20250415,142800,91117926,683,683,683,683,0
|
||||
20250415,142700,91117926,683,683,683,683,0
|
||||
20250415,142600,91117926,683,683,683,683,0
|
||||
20250415,142500,91117926,683,683,683,683,2
|
||||
20250415,142400,91116560,684,684,684,684,0
|
||||
20250415,142300,91116560,684,684,684,684,2
|
||||
20250415,142200,91115192,684,683,684,683,942
|
||||
20250415,142100,90470865,684,684,684,684,0
|
||||
20250415,142000,90470865,684,684,684,684,0
|
||||
20250415,141900,90470865,684,684,684,684,0
|
||||
20250415,141800,90470865,684,684,684,684,0
|
||||
20250415,141700,90470865,684,684,684,684,0
|
||||
20250415,141600,90470865,684,684,684,684,0
|
||||
20250415,141500,90470865,684,684,684,684,0
|
||||
20250415,141400,90470865,684,684,684,684,0
|
||||
20250415,141300,90470865,684,684,684,684,5
|
||||
20250415,141200,90467445,684,684,684,684,56
|
||||
20250415,141100,90429141,684,684,684,684,0
|
||||
20250415,141000,90429141,684,684,684,684,0
|
||||
20250415,140900,90429141,684,684,684,684,0
|
||||
20250415,140800,90429141,684,684,684,684,0
|
||||
20250415,140700,90429141,684,684,684,684,45
|
||||
20250415,140600,90398361,684,684,684,684,0
|
||||
20250415,140500,90398361,684,684,684,684,13
|
||||
20250415,140400,90389469,684,684,684,684,0
|
||||
20250415,140300,90389469,684,684,684,684,2111
|
||||
20250415,140200,88945545,684,684,684,684,662
|
||||
20250415,140100,88492737,684,684,684,684,0
|
||||
20250415,140000,88492737,684,684,684,684,0
|
||||
20250415,135900,88492737,684,684,684,684,0
|
||||
20250415,135800,88492737,684,684,684,684,0
|
||||
20250415,135700,88492737,684,684,684,684,40
|
||||
20250415,135600,88465377,684,684,684,684,3195
|
||||
20250415,135500,86279997,680,680,680,680,1220
|
||||
20250415,135400,85450397,680,680,680,680,0
|
||||
20250415,135300,85450397,680,680,680,680,0
|
||||
20250415,135200,85450397,680,680,680,680,88
|
||||
20250415,135100,85390557,679,679,679,679,0
|
||||
20250415,135000,85390557,679,679,679,679,0
|
||||
20250415,134900,85390557,679,679,679,679,0
|
||||
20250415,134800,85390557,679,679,679,679,1
|
||||
20250415,134700,85389878,677,677,677,677,800
|
||||
20250415,134600,84848278,680,680,680,680,0
|
||||
20250415,134500,84848278,680,680,680,680,0
|
||||
20250415,134400,84848278,680,680,680,680,0
|
||||
20250415,134300,84848278,680,680,680,680,0
|
||||
20250415,134200,84848278,680,680,680,680,0
|
||||
20250415,134100,84848278,680,680,680,680,0
|
||||
20250415,134000,84848278,680,680,680,680,0
|
||||
20250415,133900,84848278,680,680,680,680,0
|
||||
20250415,133800,84848278,680,680,680,680,0
|
||||
20250415,133700,84848278,680,680,680,680,0
|
||||
20250415,133600,84848278,680,680,680,680,0
|
||||
20250415,133500,84848278,680,680,680,680,27
|
||||
20250415,133400,84829918,680,680,680,680,2
|
||||
20250415,133300,84828558,677,677,677,677,0
|
||||
20250415,133200,84828558,677,677,677,677,0
|
||||
20250415,133100,84828558,677,677,677,677,0
|
||||
20250415,133000,84828558,677,677,677,677,19
|
||||
20250415,132900,84815695,677,677,677,677,0
|
||||
20250415,132800,84815695,677,677,677,677,0
|
||||
20250415,132700,84815695,677,677,677,677,0
|
||||
20250415,132600,84815695,677,677,677,677,0
|
||||
20250415,132500,84815695,677,678,678,677,129
|
||||
20250415,132400,84728311,678,680,680,678,11
|
||||
20250415,132300,84720833,680,680,680,680,129
|
||||
20250415,132200,84633113,680,680,680,680,20
|
||||
20250415,132100,84619513,680,680,680,680,0
|
||||
20250415,132000,84619513,680,680,680,680,0
|
||||
20250415,131900,84619513,680,680,680,680,0
|
||||
20250415,131800,84619513,680,680,680,680,0
|
||||
20250415,131700,84619513,680,680,680,680,0
|
||||
20250415,131600,84619513,680,680,680,680,0
|
||||
20250415,131500,84619513,680,680,680,680,2
|
||||
20250415,131400,84618153,680,680,680,680,49
|
||||
20250415,131300,84584833,677,677,677,677,0
|
||||
20250415,131200,84584833,677,678,678,677,1406
|
||||
20250415,131100,83631566,677,677,677,677,99
|
||||
20250415,131000,83564543,677,677,677,677,10
|
||||
20250415,130900,83557773,677,677,677,677,258
|
||||
20250415,130800,83383107,677,677,677,677,0
|
||||
20250415,130700,83383107,677,677,677,677,999
|
||||
20250415,130600,82706784,678,678,678,678,0
|
||||
20250415,130500,82706784,678,678,678,678,0
|
||||
20250415,130400,82706784,678,678,678,678,43
|
||||
20250415,130300,82677630,678,678,678,678,160
|
||||
20250415,130200,82569150,678,678,678,678,30
|
||||
20250415,130100,82548810,678,678,678,678,0
|
||||
20250415,130000,82548810,678,678,678,678,1
|
||||
20250415,125900,82548132,678,678,678,678,6
|
||||
20250415,125800,82544064,680,680,680,680,0
|
||||
20250415,125700,82544064,680,680,680,680,0
|
||||
20250415,125600,82544064,680,680,680,680,0
|
||||
20250415,125500,82544064,680,680,680,680,0
|
||||
20250415,125400,82544064,680,680,680,680,1
|
||||
20250415,125300,82543384,678,678,678,678,0
|
||||
20250415,125200,82543384,678,678,678,678,0
|
||||
20250415,125100,82543384,678,678,678,678,0
|
||||
20250415,125000,82543384,678,678,678,678,0
|
||||
20250415,124900,82543384,678,678,678,678,250
|
||||
20250415,124800,82373884,678,678,678,678,0
|
||||
20250415,124700,82373884,678,678,678,678,0
|
||||
20250415,124600,82373884,678,678,678,678,1
|
||||
20250415,124500,82373206,680,680,680,680,500
|
||||
20250415,124400,82033206,680,680,680,680,0
|
||||
20250415,124300,82033206,680,680,680,680,0
|
||||
20250415,124200,82033206,680,680,680,680,0
|
||||
20250415,124100,82033206,680,680,680,680,0
|
||||
20250415,124000,82033206,680,680,680,680,1
|
||||
20250415,123900,82032526,680,680,680,680,12
|
||||
20250415,123800,82024366,681,681,681,681,294
|
||||
20250415,123700,81824152,681,682,682,681,260
|
||||
20250415,123600,81646858,682,682,682,682,0
|
||||
20250415,123500,81646858,682,684,684,682,6
|
||||
20250415,123400,81642760,684,684,684,684,28
|
||||
20250415,123300,81623608,682,682,682,682,0
|
||||
20250415,123200,81623608,682,682,682,682,0
|
||||
20250415,123100,81623608,682,682,682,682,3
|
||||
20250415,123000,81621562,682,682,682,682,0
|
||||
20250415,122900,81621562,682,682,682,682,0
|
||||
20250415,122800,81621562,682,682,682,682,0
|
||||
20250415,122700,81621562,682,682,682,682,0
|
||||
20250415,122600,81621562,682,682,682,682,1
|
||||
20250415,122500,81620880,686,686,686,686,18
|
||||
20250415,122400,81608532,682,682,682,682,0
|
||||
20250415,122300,81608532,682,682,682,682,0
|
||||
20250415,122200,81608532,682,682,682,682,0
|
||||
20250415,122100,81608532,682,682,682,682,88
|
||||
20250415,122000,81548516,681,681,681,681,0
|
||||
20250415,121900,81548516,681,681,681,681,0
|
||||
20250415,121800,81548516,681,681,681,681,0
|
||||
20250415,121700,81548516,681,681,681,681,0
|
||||
20250415,121600,81548516,681,681,681,681,65
|
||||
20250415,121500,81504251,681,681,681,681,0
|
||||
20250415,121400,81504251,681,681,681,681,68
|
||||
20250415,121300,81457943,681,681,681,681,468
|
||||
20250415,121200,81139235,677,677,677,677,33
|
||||
20250415,121100,81116894,678,678,678,678,4
|
||||
20250415,121000,81114182,678,678,678,678,0
|
||||
20250415,120900,81114182,678,678,678,678,0
|
||||
20250415,120800,81114182,678,678,678,678,403
|
||||
20250415,120700,80840948,678,678,678,678,1
|
||||
20250415,120600,80840270,678,680,680,678,1385
|
||||
20250415,120500,79900183,681,681,681,681,11
|
||||
20250415,120400,79892692,681,681,681,681,68
|
||||
20250415,120300,79846384,681,681,681,681,0
|
||||
20250415,120200,79846384,681,681,681,681,0
|
||||
20250415,120100,79846384,681,681,681,681,304
|
||||
20250415,120000,79639360,681,681,681,681,1
|
||||
20250415,115900,79638679,680,680,680,680,0
|
||||
20250415,115800,79638679,680,680,680,680,0
|
||||
20250415,115700,79638679,680,680,680,680,0
|
||||
20250415,115600,79638679,680,680,680,680,0
|
||||
20250415,115500,79638679,680,680,680,680,0
|
||||
20250415,115400,79638679,680,680,680,680,972
|
||||
20250415,115300,78977719,679,684,684,679,90
|
||||
20250415,115200,78916464,684,684,684,684,50
|
||||
20250415,115100,78882264,684,684,684,684,0
|
||||
20250415,115000,78882264,684,684,684,684,0
|
||||
20250415,114900,78882264,684,688,688,684,2
|
||||
20250415,114800,78880892,684,684,684,684,0
|
||||
20250415,114700,78880892,684,684,684,684,0
|
||||
20250415,114600,78880892,684,684,684,684,0
|
||||
20250415,114500,78880892,684,684,684,684,0
|
||||
20250415,114400,78880892,684,684,684,684,545
|
||||
20250415,114300,78508112,684,684,684,684,0
|
||||
20250415,114200,78508112,684,684,684,684,1
|
||||
20250415,114100,78507428,688,688,688,688,1
|
||||
20250415,114000,78506740,684,684,684,684,0
|
||||
20250415,113900,78506740,684,684,684,684,0
|
||||
20250415,113800,78506740,684,684,684,684,0
|
||||
20250415,113700,78506740,684,684,684,684,0
|
||||
20250415,113600,78506740,684,688,688,684,3118
|
||||
20250415,113500,76370176,688,688,688,688,0
|
||||
20250415,113400,76370176,688,688,688,688,0
|
||||
20250415,113300,76370176,688,688,688,688,61
|
||||
20250415,113200,76328208,688,688,688,688,0
|
||||
20250415,113100,76328208,688,688,688,688,0
|
||||
20250415,113000,76328208,688,694,694,688,48
|
||||
20250415,112900,76294902,688,688,688,688,0
|
||||
20250415,112800,76294902,688,689,689,688,500
|
||||
20250415,112700,75950771,695,695,695,695,0
|
||||
20250415,112600,75950771,695,695,695,695,0
|
||||
20250415,112500,75950771,695,695,695,695,1
|
||||
20250415,112400,75950076,695,695,695,695,1
|
||||
20250415,112300,75949381,695,695,695,695,0
|
||||
20250415,112200,75949381,695,695,695,695,0
|
||||
20250415,112100,75949381,695,695,695,695,0
|
||||
20250415,112000,75949381,695,693,697,693,6052
|
||||
20250415,111900,71736285,693,693,693,693,0
|
||||
20250415,111800,71736285,693,693,693,693,0
|
||||
20250415,111700,71736285,693,693,693,693,0
|
||||
20250415,111600,71736285,693,693,693,693,0
|
||||
20250415,111500,71736285,693,693,693,693,1
|
||||
20250415,111400,71735592,685,685,693,685,185
|
||||
20250415,111300,71608859,693,693,693,693,185
|
||||
20250415,111200,71480654,685,685,685,685,0
|
||||
20250415,111100,71480654,685,685,685,685,0
|
||||
20250415,111000,71480654,685,685,693,685,546
|
||||
20250415,110900,71105452,696,693,696,693,2000
|
||||
20250415,110800,69714768,685,685,685,685,0
|
||||
20250415,110700,69714768,685,685,685,685,1
|
||||
20250415,110600,69714083,685,684,685,684,110
|
||||
20250415,110500,69638833,686,686,686,686,810
|
||||
20250415,110400,69083173,686,686,686,686,0
|
||||
20250415,110300,69083173,686,688,688,686,317
|
||||
20250415,110200,68865435,695,693,695,693,200
|
||||
20250415,110100,68726712,687,687,687,687,0
|
||||
20250415,110000,68726712,687,687,687,687,0
|
||||
20250415,105900,68726712,687,687,687,687,1
|
||||
20250415,105800,68726025,687,687,687,687,1910
|
||||
20250415,105700,67413855,687,687,687,687,0
|
||||
20250415,105600,67413855,687,687,687,687,0
|
||||
20250415,105500,67413855,687,687,687,687,1178
|
||||
20250415,105400,66604569,687,687,687,687,1
|
||||
20250415,105300,66603882,690,690,690,690,48
|
||||
20250415,105200,66570762,696,696,696,696,0
|
||||
20250415,105100,66570762,696,696,696,696,1793
|
||||
20250415,105000,65322834,696,695,696,695,100
|
||||
20250415,104900,65253235,687,696,696,687,125
|
||||
20250415,104800,65166244,696,695,696,695,10
|
||||
20250415,104700,65159286,696,696,696,696,0
|
||||
20250415,104600,65159286,696,686,696,686,335
|
||||
20250415,104500,64927476,697,697,697,696,865
|
||||
20250415,104400,64325171,697,697,697,697,0
|
||||
20250415,104300,64325171,697,697,697,697,925
|
||||
20250415,104200,63680446,697,696,697,696,4208
|
||||
20250415,104100,60747477,686,686,686,686,7
|
||||
20250415,104000,60742675,697,697,697,697,100
|
||||
20250415,103900,60672975,697,697,697,697,10
|
||||
20250415,103800,60666005,697,690,697,690,4838
|
||||
20250415,103700,57320204,681,681,681,681,967
|
||||
20250415,103600,56661677,685,685,685,685,192
|
||||
20250415,103500,56530157,685,690,690,685,71
|
||||
20250415,103400,56481502,690,690,690,690,1
|
||||
20250415,103300,56480812,690,690,690,690,0
|
||||
20250415,103200,56480812,690,691,691,690,1686
|
||||
20250415,103100,55315796,691,691,691,690,1177
|
||||
20250415,103000,54502762,691,688,691,688,3007
|
||||
20250415,102900,52431330,688,685,688,685,2431
|
||||
20250415,102800,50761553,685,677,685,677,5349
|
||||
20250415,102700,47139569,677,678,678,677,4
|
||||
20250415,102600,47136859,677,677,677,677,0
|
||||
20250415,102500,47136859,677,678,678,677,265
|
||||
20250415,102400,46957415,678,678,678,678,0
|
||||
20250415,102300,46957415,678,678,678,678,0
|
||||
20250415,102200,46957415,678,678,678,678,12
|
||||
20250415,102100,46949279,678,678,678,678,0
|
||||
20250415,102000,46949279,678,678,678,678,0
|
||||
20250415,101900,46949279,678,678,678,678,0
|
||||
20250415,101800,46949279,678,678,678,678,17
|
||||
20250415,101700,46937753,678,678,678,678,0
|
||||
20250415,101600,46937753,678,685,685,678,4
|
||||
20250415,101500,46935027,686,686,686,686,0
|
||||
20250415,101400,46935027,686,686,686,686,148
|
||||
20250415,101300,46833499,678,679,679,678,1549
|
||||
20250415,101200,45783128,687,687,687,687,5
|
||||
20250415,101100,45779693,687,687,687,687,0
|
||||
20250415,101000,45779693,687,687,687,687,301
|
||||
20250415,100900,45572906,687,686,687,686,20
|
||||
20250415,100800,45559174,678,684,685,678,2203
|
||||
20250415,100700,44054574,678,678,678,678,0
|
||||
20250415,100600,44054574,678,678,678,678,163
|
||||
20250415,100500,43944060,684,682,684,682,1026
|
||||
20250415,100400,43243381,682,682,682,682,0
|
||||
20250415,100300,43243381,682,682,682,682,3200
|
||||
20250415,100200,41060981,682,682,682,682,0
|
||||
20250415,100100,41060981,682,682,682,682,0
|
||||
20250415,100000,41060981,682,682,682,682,0
|
||||
20250415,095900,41060981,682,682,682,682,3
|
||||
20250415,095800,41058935,682,682,682,682,0
|
||||
20250415,095700,41058935,682,682,682,682,0
|
||||
20250415,095600,41058935,682,676,682,676,955
|
||||
20250415,095500,40412247,676,676,676,676,0
|
||||
20250415,095400,40412247,676,676,676,670,3927
|
||||
20250415,095300,37775852,678,678,678,678,0
|
||||
20250415,095200,37775852,678,676,678,676,1459
|
||||
20250415,095100,36789318,676,670,676,670,2328
|
||||
20250415,095000,35222925,671,670,674,670,1529
|
||||
20250415,094900,34198440,675,675,675,675,0
|
||||
20250415,094800,34198440,675,675,675,675,0
|
||||
20250415,094700,34198440,675,675,675,675,24
|
||||
20250415,094600,34182240,676,676,676,676,149
|
||||
20250415,094500,34081516,669,669,669,669,177
|
||||
20250415,094400,33963103,676,667,676,667,2301
|
||||
20250415,094300,32427434,667,667,667,667,0
|
||||
20250415,094200,32427434,667,663,667,663,2131
|
||||
20250415,094100,31014525,664,664,664,664,0
|
||||
20250415,094000,31014525,664,665,665,664,14
|
||||
20250415,093900,31005227,666,666,666,666,397
|
||||
20250415,093800,30740825,667,667,667,667,0
|
||||
20250415,093700,30740825,667,667,667,667,331
|
||||
20250415,093600,30520048,662,668,668,662,129
|
||||
20250415,093500,30434350,668,660,669,660,1440
|
||||
20250415,093400,29478238,658,658,658,658,140
|
||||
20250415,093300,29386118,658,658,658,658,239
|
||||
20250415,093200,29228856,654,654,654,654,0
|
||||
20250415,093100,29228856,654,654,654,654,670
|
||||
20250415,093000,28790676,653,653,653,653,502
|
||||
20250415,092900,28462870,658,658,658,658,601
|
||||
20250415,092800,28067412,658,658,658,658,1
|
||||
20250415,092700,28066754,653,653,653,653,30
|
||||
20250415,092600,28047164,658,661,661,658,4
|
||||
20250415,092500,28044529,653,653,653,653,0
|
||||
20250415,092400,28044529,653,653,661,653,66
|
||||
20250415,092300,28001423,653,662,662,653,1522
|
||||
20250415,092200,27006761,656,656,656,656,716
|
||||
20250415,092100,26537065,657,657,657,656,1053
|
||||
20250415,092000,25845259,666,666,666,666,0
|
||||
20250415,091900,25845259,666,661,666,654,207
|
||||
20250415,091800,25709792,677,668,677,653,1935
|
||||
20250415,091700,24433441,679,679,679,679,515
|
||||
20250415,091600,24083756,679,679,679,679,255
|
||||
20250415,091500,23910611,679,680,680,678,1494
|
||||
20250415,091400,22896260,674,674,674,674,0
|
||||
20250415,091300,22896260,674,665,674,665,1200
|
||||
20250415,091200,22090378,652,662,665,652,3496
|
||||
20250415,091100,19787211,653,664,664,653,3098
|
||||
20250415,091000,17746980,652,664,664,652,369
|
||||
20250415,090900,17505104,664,664,664,664,100
|
||||
20250415,090800,17438704,664,656,664,656,1000
|
||||
20250415,090700,16779659,645,645,645,644,4132
|
||||
20250415,090600,14114565,645,653,653,642,6933
|
||||
20250415,090500,9645022,658,661,661,651,1327
|
||||
20250415,090400,8770659,665,666,678,665,224
|
||||
20250415,090300,8621287,666,666,666,666,759
|
||||
20250415,090200,8115793,681,666,681,666,1266
|
||||
20250415,090100,7271137,666,673,673,651,6635
|
||||
20250415,090000,2870216,690,675,690,675,4208
|
||||
|
Reference in New Issue
Block a user