Update 2025-03-18 3772 candle_min
This commit is contained in:
577
001740/min/candle-20250318.csv
Normal file
577
001740/min/candle-20250318.csv
Normal file
@@ -0,0 +1,577 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,183500,900393730,4380,4380,4380,4380,10482
|
||||
20250318,183400,900393730,4380,4380,4380,4380,0
|
||||
20250318,183300,900393730,4380,4380,4380,4380,0
|
||||
20250318,183200,900393730,4380,4380,4380,4380,0
|
||||
20250318,183100,900393730,4380,4380,4380,4380,0
|
||||
20250318,183000,900393730,4380,4380,4380,4380,0
|
||||
20250318,182900,900393730,4380,4380,4380,4380,0
|
||||
20250318,182800,900393730,4380,4380,4380,4380,0
|
||||
20250318,182700,900393730,4380,4380,4380,4380,0
|
||||
20250318,182600,900393730,4380,4380,4380,4380,0
|
||||
20250318,182500,900393730,4380,4380,4380,4380,0
|
||||
20250318,182400,900393730,4380,4380,4380,4380,0
|
||||
20250318,182300,900393730,4380,4380,4380,4380,0
|
||||
20250318,182200,900393730,4380,4380,4380,4380,0
|
||||
20250318,182100,900393730,4380,4380,4380,4380,0
|
||||
20250318,182000,900393730,4380,4380,4380,4380,0
|
||||
20250318,181900,900393730,4380,4380,4380,4380,0
|
||||
20250318,181800,900393730,4380,4380,4380,4380,0
|
||||
20250318,181700,900393730,4380,4380,4380,4380,0
|
||||
20250318,181600,900393730,4380,4380,4380,4380,0
|
||||
20250318,181500,900393730,4380,4380,4380,4380,0
|
||||
20250318,181400,900393730,4380,4380,4380,4380,0
|
||||
20250318,181300,900393730,4380,4380,4380,4380,0
|
||||
20250318,181200,900393730,4380,4380,4380,4380,0
|
||||
20250318,181100,900393730,4380,4380,4380,4380,0
|
||||
20250318,181000,900393730,4380,4380,4380,4380,0
|
||||
20250318,180900,900393730,4380,4380,4380,4380,0
|
||||
20250318,180800,900393730,4380,4380,4380,4380,0
|
||||
20250318,180700,900393730,4380,4380,4380,4380,0
|
||||
20250318,180600,900393730,4380,4380,4380,4380,0
|
||||
20250318,180500,900393730,4380,4380,4380,4380,10482
|
||||
20250318,180400,900393730,4380,4380,4380,4380,0
|
||||
20250318,180300,900393730,4380,4380,4380,4380,0
|
||||
20250318,180200,900393730,4380,4380,4380,4380,0
|
||||
20250318,180100,900393730,4380,4380,4380,4380,0
|
||||
20250318,180000,900393730,4380,4380,4380,4380,0
|
||||
20250318,175900,900393730,4380,4380,4380,4380,0
|
||||
20250318,175800,900393730,4380,4380,4380,4380,0
|
||||
20250318,175700,900393730,4380,4380,4380,4380,0
|
||||
20250318,175600,900393730,4380,4380,4380,4380,0
|
||||
20250318,175500,900393730,4380,4380,4380,4380,0
|
||||
20250318,175400,900393730,4380,4380,4380,4380,0
|
||||
20250318,175300,900393730,4380,4380,4380,4380,0
|
||||
20250318,175200,900393730,4380,4380,4380,4380,0
|
||||
20250318,175100,900393730,4380,4380,4380,4380,0
|
||||
20250318,175000,900393730,4380,4380,4380,4380,0
|
||||
20250318,174900,900393730,4380,4380,4380,4380,0
|
||||
20250318,174800,900393730,4380,4380,4380,4380,0
|
||||
20250318,174700,900393730,4380,4380,4380,4380,0
|
||||
20250318,174600,900393730,4380,4380,4380,4380,0
|
||||
20250318,174500,900393730,4380,4380,4380,4380,0
|
||||
20250318,174400,900393730,4380,4380,4380,4380,0
|
||||
20250318,174300,900393730,4380,4380,4380,4380,0
|
||||
20250318,174200,900393730,4380,4380,4380,4380,0
|
||||
20250318,174100,900393730,4380,4380,4380,4380,0
|
||||
20250318,174000,900393730,4380,4380,4380,4380,0
|
||||
20250318,173900,900393730,4380,4380,4380,4380,0
|
||||
20250318,173800,900393730,4380,4380,4380,4380,0
|
||||
20250318,173700,900393730,4380,4380,4380,4380,0
|
||||
20250318,173600,900393730,4380,4380,4380,4380,0
|
||||
20250318,173500,900393730,4380,4380,4380,4380,10482
|
||||
20250318,173400,900393730,4380,4380,4380,4380,0
|
||||
20250318,173300,900393730,4380,4380,4380,4380,0
|
||||
20250318,173200,900393730,4380,4380,4380,4380,0
|
||||
20250318,173100,900393730,4380,4380,4380,4380,0
|
||||
20250318,173000,900393730,4380,4380,4380,4380,0
|
||||
20250318,172900,900393730,4380,4380,4380,4380,0
|
||||
20250318,172800,900393730,4380,4380,4380,4380,0
|
||||
20250318,172700,900393730,4380,4380,4380,4380,0
|
||||
20250318,172600,900393730,4380,4380,4380,4380,0
|
||||
20250318,172500,900393730,4380,4380,4380,4380,0
|
||||
20250318,172400,900393730,4380,4380,4380,4380,0
|
||||
20250318,172300,900393730,4380,4380,4380,4380,0
|
||||
20250318,172200,900393730,4380,4380,4380,4380,0
|
||||
20250318,172100,900393730,4380,4380,4380,4380,0
|
||||
20250318,172000,900393730,4380,4380,4380,4380,0
|
||||
20250318,171900,900393730,4380,4380,4380,4380,0
|
||||
20250318,171800,900393730,4380,4380,4380,4380,0
|
||||
20250318,171700,900393730,4380,4380,4380,4380,0
|
||||
20250318,171600,900393730,4380,4380,4380,4380,0
|
||||
20250318,171500,900393730,4380,4380,4380,4380,0
|
||||
20250318,171400,900393730,4380,4380,4380,4380,0
|
||||
20250318,171300,900393730,4380,4380,4380,4380,0
|
||||
20250318,171200,900393730,4380,4380,4380,4380,0
|
||||
20250318,171100,900393730,4380,4380,4380,4380,0
|
||||
20250318,171000,900393730,4380,4380,4380,4380,0
|
||||
20250318,170900,900393730,4380,4380,4380,4380,0
|
||||
20250318,170800,900393730,4380,4380,4380,4380,0
|
||||
20250318,170700,900393730,4380,4380,4380,4380,0
|
||||
20250318,170600,900393730,4380,4380,4380,4380,0
|
||||
20250318,170500,900393730,4380,4380,4380,4380,10482
|
||||
20250318,170400,900393730,4380,4380,4380,4380,0
|
||||
20250318,170300,900393730,4380,4380,4380,4380,0
|
||||
20250318,170200,900393730,4380,4380,4380,4380,0
|
||||
20250318,170100,900393730,4380,4380,4380,4380,0
|
||||
20250318,170000,900393730,4380,4380,4380,4380,0
|
||||
20250318,165900,900393730,4380,4380,4380,4380,0
|
||||
20250318,165800,900393730,4380,4380,4380,4380,0
|
||||
20250318,165700,900393730,4380,4380,4380,4380,0
|
||||
20250318,165600,900393730,4380,4380,4380,4380,0
|
||||
20250318,165500,900393730,4380,4380,4380,4380,0
|
||||
20250318,165400,900393730,4380,4380,4380,4380,0
|
||||
20250318,165300,900393730,4380,4380,4380,4380,0
|
||||
20250318,165200,900393730,4380,4380,4380,4380,0
|
||||
20250318,165100,900393730,4380,4380,4380,4380,0
|
||||
20250318,165000,900393730,4380,4380,4380,4380,0
|
||||
20250318,164900,900393730,4380,4380,4380,4380,0
|
||||
20250318,164800,900393730,4380,4380,4380,4380,0
|
||||
20250318,164700,900393730,4380,4380,4380,4380,0
|
||||
20250318,164600,900393730,4380,4380,4380,4380,0
|
||||
20250318,164500,900393730,4380,4380,4380,4380,0
|
||||
20250318,164400,900393730,4380,4380,4380,4380,0
|
||||
20250318,164300,900393730,4380,4380,4380,4380,0
|
||||
20250318,164200,900393730,4380,4380,4380,4380,0
|
||||
20250318,164100,900393730,4380,4380,4380,4380,0
|
||||
20250318,164000,900393730,4380,4380,4380,4380,0
|
||||
20250318,163900,900393730,4380,4380,4380,4380,0
|
||||
20250318,163800,900393730,4380,4380,4380,4380,0
|
||||
20250318,163700,900393730,4380,4380,4380,4380,0
|
||||
20250318,163600,900393730,4380,4380,4380,4380,0
|
||||
20250318,163500,900393730,4380,4380,4380,4380,10482
|
||||
20250318,163400,900393730,4380,4380,4380,4380,0
|
||||
20250318,163300,900393730,4380,4380,4380,4380,0
|
||||
20250318,163200,900393730,4380,4380,4380,4380,0
|
||||
20250318,163100,900393730,4380,4380,4380,4380,0
|
||||
20250318,163000,900393730,4380,4380,4380,4380,0
|
||||
20250318,162900,900393730,4380,4380,4380,4380,0
|
||||
20250318,162800,900393730,4380,4380,4380,4380,0
|
||||
20250318,162700,900393730,4380,4380,4380,4380,0
|
||||
20250318,162600,900393730,4380,4380,4380,4380,0
|
||||
20250318,162500,900393730,4380,4380,4380,4380,0
|
||||
20250318,162400,900393730,4380,4380,4380,4380,0
|
||||
20250318,162300,900393730,4380,4380,4380,4380,0
|
||||
20250318,162200,900393730,4380,4380,4380,4380,0
|
||||
20250318,162100,900393730,4380,4380,4380,4380,0
|
||||
20250318,162000,900393730,4380,4380,4380,4380,0
|
||||
20250318,161900,900393730,4380,4380,4380,4380,0
|
||||
20250318,161800,900393730,4380,4380,4380,4380,0
|
||||
20250318,161700,900393730,4380,4380,4380,4380,0
|
||||
20250318,161600,900393730,4380,4380,4380,4380,0
|
||||
20250318,161500,900393730,4380,4380,4380,4380,0
|
||||
20250318,161400,900393730,4380,4380,4380,4380,0
|
||||
20250318,161300,900393730,4380,4380,4380,4380,0
|
||||
20250318,161200,900393730,4380,4380,4380,4380,0
|
||||
20250318,161100,900393730,4380,4380,4380,4380,0
|
||||
20250318,161000,900393730,4380,4380,4380,4380,0
|
||||
20250318,160900,900393730,4380,4380,4380,4380,0
|
||||
20250318,160800,900393730,4380,4380,4380,4380,0
|
||||
20250318,160700,900393730,4380,4380,4380,4380,0
|
||||
20250318,160600,900393730,4380,4380,4380,4380,0
|
||||
20250318,160500,900393730,4380,4380,4380,4380,10482
|
||||
20250318,160400,900393730,4380,4380,4380,4380,0
|
||||
20250318,160300,900393730,4380,4380,4380,4380,0
|
||||
20250318,160200,900393730,4380,4380,4380,4380,0
|
||||
20250318,160100,900393730,4380,4380,4380,4380,0
|
||||
20250318,160000,900393730,4380,4380,4380,4380,0
|
||||
20250318,155900,900393730,4380,4380,4380,4380,0
|
||||
20250318,155800,900393730,4380,4380,4380,4380,0
|
||||
20250318,155700,900393730,4380,4380,4380,4380,0
|
||||
20250318,155600,900393730,4380,4380,4380,4380,0
|
||||
20250318,155500,900393730,4380,4380,4380,4380,0
|
||||
20250318,155400,900393730,4380,4380,4380,4380,0
|
||||
20250318,155300,900393730,4380,4380,4380,4380,0
|
||||
20250318,155200,900393730,4380,4380,4380,4380,0
|
||||
20250318,155100,900393730,4380,4380,4380,4380,0
|
||||
20250318,155000,900393730,4380,4380,4380,4380,0
|
||||
20250318,154900,900393730,4380,4380,4380,4380,0
|
||||
20250318,154800,900393730,4380,4380,4380,4380,0
|
||||
20250318,154700,900393730,4380,4380,4380,4380,0
|
||||
20250318,154600,900393730,4380,4380,4380,4380,0
|
||||
20250318,154500,900393730,4380,4380,4380,4380,0
|
||||
20250318,154400,900393730,4380,4380,4380,4380,0
|
||||
20250318,154300,900393730,4380,4380,4380,4380,0
|
||||
20250318,154200,900393730,4380,4380,4380,4380,0
|
||||
20250318,154100,900393730,4380,4380,4380,4380,0
|
||||
20250318,154000,900393730,4380,4380,4380,4380,0
|
||||
20250318,153900,900393730,4380,4380,4380,4380,0
|
||||
20250318,153800,900393730,4380,4380,4380,4380,0
|
||||
20250318,153700,900393730,4380,4380,4380,4380,0
|
||||
20250318,153600,900393730,4380,4380,4380,4380,0
|
||||
20250318,153500,900393730,4380,4380,4380,4380,10482
|
||||
20250318,153400,900393730,4380,4380,4380,4380,0
|
||||
20250318,153300,900393730,4380,4380,4380,4380,0
|
||||
20250318,153200,900393730,4380,4380,4380,4380,0
|
||||
20250318,153100,900393730,4380,4380,4380,4380,0
|
||||
20250318,153000,900393730,4380,4380,4380,4380,10482
|
||||
20250318,152900,854482570,4380,4380,4380,4380,0
|
||||
20250318,152800,854482570,4380,4380,4380,4380,0
|
||||
20250318,152700,854482570,4380,4380,4380,4380,0
|
||||
20250318,152600,854482570,4380,4380,4380,4380,0
|
||||
20250318,152500,854482570,4380,4380,4380,4380,0
|
||||
20250318,152400,854482570,4380,4380,4380,4380,0
|
||||
20250318,152300,854482570,4380,4380,4380,4380,0
|
||||
20250318,152200,854482570,4380,4380,4380,4380,0
|
||||
20250318,152100,854482570,4380,4380,4380,4380,0
|
||||
20250318,152000,854482570,4380,4380,4380,4380,0
|
||||
20250318,151900,854482570,4380,4385,4390,4380,1729
|
||||
20250318,151800,846909250,4385,4390,4390,4385,291
|
||||
20250318,151700,845633205,4385,4380,4390,4380,422
|
||||
20250318,151600,843783785,4380,4380,4380,4380,254
|
||||
20250318,151500,842671265,4380,4380,4380,4380,272
|
||||
20250318,151400,841479905,4380,4390,4390,4380,318
|
||||
20250318,151300,840085535,4385,4390,4390,4380,233
|
||||
20250318,151200,839063885,4380,4385,4385,4380,329
|
||||
20250318,151100,837621565,4385,4385,4385,4385,367
|
||||
20250318,151000,836012270,4385,4385,4385,4385,166
|
||||
20250318,150900,835284360,4385,4385,4385,4380,85
|
||||
20250318,150800,834911985,4385,4385,4385,4385,360
|
||||
20250318,150700,833333385,4385,4385,4385,4385,249
|
||||
20250318,150600,832241520,4390,4390,4390,4390,0
|
||||
20250318,150500,832241520,4390,4390,4390,4390,0
|
||||
20250318,150400,832241520,4390,4390,4390,4390,201
|
||||
20250318,150300,831359130,4390,4385,4390,4385,139
|
||||
20250318,150200,830749608,4385,4385,4385,4385,28
|
||||
20250318,150100,830626828,4385,4385,4385,4385,20
|
||||
20250318,150000,830539128,4385,4390,4390,4385,78
|
||||
20250318,145900,830196713,4390,4390,4390,4390,0
|
||||
20250318,145800,830196713,4390,4390,4390,4390,0
|
||||
20250318,145700,830196713,4390,4390,4390,4390,51
|
||||
20250318,145600,829972823,4390,4387,4392,4387,760
|
||||
20250318,145500,826636436,4387,4387,4387,4387,10
|
||||
20250318,145400,826592566,4385,4385,4385,4385,0
|
||||
20250318,145300,826592566,4385,4385,4385,4385,1364
|
||||
20250318,145200,820611426,4385,4380,4385,4380,393
|
||||
20250318,145100,818889216,4380,4380,4380,4380,127
|
||||
20250318,145000,818332956,4380,4380,4380,4380,69
|
||||
20250318,144900,818030736,4380,4385,4385,4380,124
|
||||
20250318,144800,817487001,4385,4382,4385,4382,2
|
||||
20250318,144700,817478234,4385,4385,4385,4380,129
|
||||
20250318,144600,816913204,4385,4385,4385,4385,0
|
||||
20250318,144500,816913204,4385,4385,4385,4385,105
|
||||
20250318,144400,816452779,4380,4380,4385,4380,1189
|
||||
20250318,144300,811239959,4380,4380,4380,4380,67
|
||||
20250318,144200,810946499,4380,4385,4385,4380,240
|
||||
20250318,144100,809894459,4380,4380,4380,4380,261
|
||||
20250318,144000,808751279,4380,4380,4380,4380,71
|
||||
20250318,143900,808440299,4380,4385,4385,4380,200
|
||||
20250318,143800,807564134,4385,4390,4390,4380,200
|
||||
20250318,143700,806687064,4380,4380,4380,4380,4
|
||||
20250318,143600,806669544,4380,4380,4380,4380,271
|
||||
20250318,143500,805482564,4385,4380,4385,4380,141
|
||||
20250318,143400,804864974,4385,4382,4385,4382,167
|
||||
20250318,143300,804132682,4385,4385,4385,4385,0
|
||||
20250318,143200,804132682,4385,4385,4385,4385,0
|
||||
20250318,143100,804132682,4385,4385,4385,4385,871
|
||||
20250318,143000,800313347,4380,4380,4385,4380,151
|
||||
20250318,142900,799651892,4380,4380,4380,4380,276
|
||||
20250318,142800,798443012,4380,4380,4380,4380,1200
|
||||
20250318,142700,793187012,4380,4380,4385,4380,381
|
||||
20250318,142600,791517397,4380,4385,4385,4380,62
|
||||
20250318,142500,791245832,4380,4380,4380,4380,263
|
||||
20250318,142400,790093892,4380,4385,4385,4380,187
|
||||
20250318,142300,789274267,4385,4385,4385,4385,0
|
||||
20250318,142200,789274267,4385,4380,4385,4380,128
|
||||
20250318,142100,788713622,4380,4385,4385,4380,4
|
||||
20250318,142000,788696097,4380,4380,4385,4380,1408
|
||||
20250318,141900,782524675,4380,4380,4380,4380,69
|
||||
20250318,141800,782222455,4380,4380,4380,4380,183
|
||||
20250318,141700,781420915,4385,4385,4385,4385,0
|
||||
20250318,141600,781420915,4385,4380,4385,4380,170
|
||||
20250318,141500,780675830,4385,4385,4385,4385,0
|
||||
20250318,141400,780675830,4385,4385,4385,4380,157
|
||||
20250318,141300,779987745,4380,4385,4385,4380,178
|
||||
20250318,141200,779207230,4385,4385,4385,4380,172
|
||||
20250318,141100,778453860,4385,4380,4385,4380,6
|
||||
20250318,141000,778427565,4385,4385,4385,4385,21
|
||||
20250318,140900,778335480,4385,4385,4385,4380,459
|
||||
20250318,140800,776322790,4380,4380,4380,4380,1009
|
||||
20250318,140700,771903370,4380,4380,4380,4380,0
|
||||
20250318,140600,771903370,4380,4382,4385,4380,245
|
||||
20250318,140500,770829353,4380,4380,4380,4380,4
|
||||
20250318,140400,770811833,4380,4380,4380,4380,245
|
||||
20250318,140300,769738733,4380,4380,4380,4380,222
|
||||
20250318,140200,768766373,4380,4380,4385,4380,262
|
||||
20250318,140100,767617973,4380,4382,4382,4380,1000
|
||||
20250318,140000,763237969,4380,4380,4380,4380,563
|
||||
20250318,135900,760772029,4385,4380,4385,4380,463
|
||||
20250318,135800,758742104,4385,4385,4385,4385,79
|
||||
20250318,135700,758395689,4380,4380,4380,4380,212
|
||||
20250318,135600,757467129,4380,4380,4380,4380,5
|
||||
20250318,135500,757445229,4380,4382,4385,4380,334
|
||||
20250318,135400,755981469,4385,4382,4385,4382,14
|
||||
20250318,135300,755920091,4380,4380,4380,4380,65
|
||||
20250318,135200,755635391,4380,4380,4380,4380,3
|
||||
20250318,135100,755622251,4385,4380,4385,4380,644
|
||||
20250318,135000,752799121,4380,4380,4380,4380,123
|
||||
20250318,134900,752260381,4380,4380,4380,4380,259
|
||||
20250318,134800,751125961,4380,4385,4385,4380,218
|
||||
20250318,134700,750170361,4380,4380,4380,4380,6
|
||||
20250318,134600,750144081,4380,4380,4380,4380,79
|
||||
20250318,134500,749798061,4380,4380,4380,4380,126
|
||||
20250318,134400,749246181,4380,4385,4385,4380,192
|
||||
20250318,134300,748404626,4380,4380,4380,4380,975
|
||||
20250318,134200,744134126,4380,4385,4385,4380,3305
|
||||
20250318,134100,729645201,4385,4385,4390,4385,65
|
||||
20250318,134000,729360171,4390,4387,4390,4387,168
|
||||
20250318,133900,728622654,4385,4385,4385,4385,147
|
||||
20250318,133800,727978059,4385,4385,4385,4385,380
|
||||
20250318,133700,726311759,4390,4390,4390,4390,215
|
||||
20250318,133600,725367909,4390,4390,4390,4390,0
|
||||
20250318,133500,725367909,4390,4390,4390,4385,34
|
||||
20250318,133400,725218664,4390,4390,4390,4390,0
|
||||
20250318,133300,725218664,4390,4385,4390,4385,1534
|
||||
20250318,133200,718491234,4385,4385,4385,4385,1096
|
||||
20250318,133100,713685274,4390,4390,4390,4385,772
|
||||
20250318,133000,710298139,4390,4390,4390,4385,371
|
||||
20250318,132900,708669464,4385,4385,4385,4385,0
|
||||
20250318,132800,708669464,4385,4385,4385,4385,61
|
||||
20250318,132700,708401979,4390,4390,4390,4390,111
|
||||
20250318,132600,707914689,4390,4385,4390,4385,155
|
||||
20250318,132500,707234579,4390,4390,4390,4390,729
|
||||
20250318,132400,704034269,4395,4385,4395,4385,81
|
||||
20250318,132300,703678939,4390,4390,4390,4390,0
|
||||
20250318,132200,703678939,4390,4390,4390,4390,188
|
||||
20250318,132100,702853619,4395,4390,4395,4390,17
|
||||
20250318,132000,702778939,4390,4390,4390,4390,3
|
||||
20250318,131900,702765769,4390,4390,4390,4385,420
|
||||
20250318,131800,700922469,4390,4390,4390,4390,1
|
||||
20250318,131700,700918079,4390,4390,4390,4390,5
|
||||
20250318,131600,700896129,4395,4395,4395,4395,142
|
||||
20250318,131500,700272039,4390,4390,4390,4390,218
|
||||
20250318,131400,699315019,4385,4385,4385,4385,45
|
||||
20250318,131300,699117694,4390,4390,4390,4390,132
|
||||
20250318,131200,698538214,4385,4390,4390,4385,2382
|
||||
20250318,131100,688092524,4390,4385,4390,4385,14
|
||||
20250318,131000,688031114,4395,4390,4395,4390,131
|
||||
20250318,130900,687455374,4390,4390,4390,4390,523
|
||||
20250318,130800,685159404,4385,4385,4390,4385,411
|
||||
20250318,130700,683356039,4390,4390,4390,4390,56
|
||||
20250318,130600,683110199,4385,4385,4385,4385,0
|
||||
20250318,130500,683110199,4385,4390,4390,4385,2203
|
||||
20250318,130400,673439044,4390,4385,4390,4385,437
|
||||
20250318,130300,671522034,4387,4387,4387,4387,3
|
||||
20250318,130200,671508873,4390,4390,4390,4390,776
|
||||
20250318,130100,668102233,4390,4385,4390,4385,111
|
||||
20250318,130000,667614958,4385,4385,4385,4385,305
|
||||
20250318,125900,666277533,4385,4390,4390,4385,68
|
||||
20250318,125800,665979343,4390,4390,4390,4390,11
|
||||
20250318,125700,665931053,4385,4385,4390,4385,87
|
||||
20250318,125600,665549553,4385,4385,4385,4385,0
|
||||
20250318,125500,665549553,4385,4390,4390,4385,94
|
||||
20250318,125400,665137358,4385,4390,4390,4385,323
|
||||
20250318,125300,663720013,4385,4385,4385,4385,67
|
||||
20250318,125200,663426218,4385,4385,4385,4385,473
|
||||
20250318,125100,661352113,4385,4390,4390,4385,69
|
||||
20250318,125000,661049543,4390,4385,4390,4385,223
|
||||
20250318,124900,660070883,4385,4385,4385,4385,65
|
||||
20250318,124800,659785858,4385,4385,4385,4385,94
|
||||
20250318,124700,659373668,4390,4390,4390,4390,10
|
||||
20250318,124600,659329768,4385,4395,4395,4385,235
|
||||
20250318,124500,658298468,4385,4390,4390,4385,76
|
||||
20250318,124400,657965168,4390,4390,4390,4390,0
|
||||
20250318,124300,657965168,4390,4390,4390,4390,160
|
||||
20250318,124200,657262768,4390,4390,4390,4390,0
|
||||
20250318,124100,657262768,4390,4390,4390,4390,0
|
||||
20250318,124000,657262768,4390,4390,4390,4390,554
|
||||
20250318,123900,654830708,4390,4390,4390,4385,1834
|
||||
20250318,123800,646785118,4390,4390,4390,4385,315
|
||||
20250318,123700,645402283,4390,4390,4390,4390,11
|
||||
20250318,123600,645353993,4385,4380,4385,4380,3398
|
||||
20250318,123500,630453778,4385,4385,4385,4380,5992
|
||||
20250318,123400,604180878,4390,4390,4390,4390,11
|
||||
20250318,123300,604132588,4385,4390,4390,4385,7
|
||||
20250318,123200,604101873,4390,4390,4390,4390,176
|
||||
20250318,123100,603329233,4390,4390,4390,4390,2
|
||||
20250318,123000,603320453,4385,4390,4390,4385,120
|
||||
20250318,122900,602794018,4390,4385,4390,4385,564
|
||||
20250318,122800,600320378,4385,4390,4390,4385,248
|
||||
20250318,122700,599232288,4385,4385,4385,4385,3
|
||||
20250318,122600,599219133,4390,4385,4390,4385,75
|
||||
20250318,122500,598889908,4385,4387,4390,4385,353
|
||||
20250318,122400,597340785,4385,4385,4385,4385,0
|
||||
20250318,122300,597340785,4385,4385,4385,4385,0
|
||||
20250318,122200,597340785,4385,4390,4390,4385,731
|
||||
20250318,122100,594134195,4390,4385,4390,4385,800
|
||||
20250318,122000,590622805,4385,4385,4385,4385,0
|
||||
20250318,121900,590622805,4385,4385,4385,4385,67
|
||||
20250318,121800,590329010,4390,4395,4395,4390,369
|
||||
20250318,121700,588708430,4395,4395,4395,4395,100
|
||||
20250318,121600,588268930,4390,4390,4390,4390,3
|
||||
20250318,121500,588255760,4390,4390,4390,4390,0
|
||||
20250318,121400,588255760,4390,4395,4395,4390,261
|
||||
20250318,121300,587108945,4400,4400,4400,4400,0
|
||||
20250318,121200,587108945,4400,4385,4410,4385,1542
|
||||
20250318,121100,580329865,4390,4395,4395,4385,2206
|
||||
20250318,121000,570651040,4395,4395,4395,4385,3757
|
||||
20250318,120900,554158110,4390,4390,4395,4390,2277
|
||||
20250318,120800,544161620,4390,4397,4397,4390,2873
|
||||
20250318,120700,531534206,4400,4400,4400,4400,154
|
||||
20250318,120600,530856606,4397,4400,4400,4397,212
|
||||
20250318,120500,529924382,4400,4400,4400,4400,76
|
||||
20250318,120400,529589982,4400,4400,4400,4400,37
|
||||
20250318,120300,529427182,4400,4397,4400,4397,96
|
||||
20250318,120200,529004827,4400,4400,4400,4400,10
|
||||
20250318,120100,528960827,4400,4400,4400,4400,0
|
||||
20250318,120000,528960827,4400,4400,4400,4397,330
|
||||
20250318,115900,527508884,4397,4397,4397,4397,13
|
||||
20250318,115800,527451723,4397,4397,4400,4397,35
|
||||
20250318,115700,527297825,4397,4397,4397,4397,3
|
||||
20250318,115600,527284634,4397,4397,4400,4397,152
|
||||
20250318,115500,526615846,4397,4397,4400,4397,159
|
||||
20250318,115400,525916267,4397,4397,4397,4397,8
|
||||
20250318,115300,525881091,4397,4400,4400,4397,224
|
||||
20250318,115200,524895680,4397,4397,4397,4397,8
|
||||
20250318,115100,524860504,4397,4400,4400,4397,430
|
||||
20250318,115000,522969773,4400,4397,4400,4397,172
|
||||
20250318,114900,522212988,4397,4397,4400,4397,286
|
||||
20250318,114800,520954825,4397,4397,4400,4397,75
|
||||
20250318,114700,520624837,4400,4397,4400,4397,8
|
||||
20250318,114600,520589658,4397,4397,4397,4397,12
|
||||
20250318,114500,520536894,4397,4397,4400,4397,274
|
||||
20250318,114400,519331522,4397,4395,4397,4395,701
|
||||
20250318,114300,516249531,4395,4395,4395,4395,0
|
||||
20250318,114200,516249531,4395,4395,4395,4395,0
|
||||
20250318,114100,516249531,4395,4395,4395,4395,0
|
||||
20250318,114000,516249531,4395,4395,4395,4395,0
|
||||
20250318,113900,516249531,4395,4395,4395,4395,0
|
||||
20250318,113800,516249531,4395,4395,4395,4395,0
|
||||
20250318,113700,516249531,4395,4395,4395,4395,1
|
||||
20250318,113600,516245136,4395,4390,4395,4390,8
|
||||
20250318,113500,516209981,4390,4400,4400,4390,312
|
||||
20250318,113400,514838076,4395,4395,4395,4395,99
|
||||
20250318,113300,514402971,4395,4395,4395,4395,78
|
||||
20250318,113200,514060161,4395,4395,4395,4395,92
|
||||
20250318,113100,513655821,4395,4395,4400,4395,208
|
||||
20250318,113000,512741036,4395,4395,4395,4395,72
|
||||
20250318,112900,512424596,4395,4395,4395,4395,34
|
||||
20250318,112800,512275166,4395,4400,4400,4395,113
|
||||
20250318,112700,511778001,4395,4395,4395,4395,48
|
||||
20250318,112600,511567041,4395,4390,4395,4390,57
|
||||
20250318,112500,511316546,4390,4390,4390,4390,7
|
||||
20250318,112400,511285816,4390,4390,4395,4390,569
|
||||
20250318,112300,508785076,4390,4395,4395,4390,339
|
||||
20250318,112200,507295501,4390,4390,4390,4390,12
|
||||
20250318,112100,507242821,4390,4390,4390,4390,142
|
||||
20250318,112000,506619441,4395,4390,4395,4390,180
|
||||
20250318,111900,505828381,4390,4395,4395,4390,2119
|
||||
20250318,111800,496516586,4395,4395,4400,4395,2454
|
||||
20250318,111700,485730376,4395,4400,4400,4395,102
|
||||
20250318,111600,485281661,4395,4395,4400,4395,4
|
||||
20250318,111500,485264076,4395,4400,4400,4395,1162
|
||||
20250318,111400,480151751,4400,4415,4420,4400,12
|
||||
20250318,111300,480098891,4405,4400,4415,4400,576
|
||||
20250318,111200,477558826,4405,4400,4405,4400,280
|
||||
20250318,111100,476326796,4400,4405,4405,4400,307
|
||||
20250318,111000,474975936,4405,4400,4410,4400,383
|
||||
20250318,110900,473289356,4400,4400,4410,4400,1981
|
||||
20250318,110800,464557136,4400,4400,4400,4400,65
|
||||
20250318,110700,464271136,4400,4400,4400,4400,71
|
||||
20250318,110600,463958736,4400,4400,4405,4400,189
|
||||
20250318,110500,463126296,4400,4405,4405,4400,587
|
||||
20250318,110400,460543491,4405,4400,4405,4400,5
|
||||
20250318,110300,460521481,4400,4400,4405,4400,233
|
||||
20250318,110200,459496261,4400,4400,4405,4400,249
|
||||
20250318,110100,458399811,4400,4400,4405,4400,367
|
||||
20250318,110000,456784211,4400,4405,4405,4400,1246
|
||||
20250318,105900,451300721,4405,4400,4405,4400,168
|
||||
20250318,105800,450560721,4400,4405,4405,4400,75
|
||||
20250318,105700,450230361,4405,4400,4405,4400,7
|
||||
20250318,105600,450199531,4400,4405,4410,4400,321
|
||||
20250318,105500,448784421,4400,4410,4410,4400,303
|
||||
20250318,105400,447450211,4400,4400,4400,4400,41
|
||||
20250318,105300,447269811,4405,4405,4405,4405,404
|
||||
20250318,105200,445490191,4405,4405,4410,4405,419
|
||||
20250318,105100,443643396,4405,4405,4405,4405,149
|
||||
20250318,105000,442987051,4405,4405,4405,4405,9
|
||||
20250318,104900,442947406,4405,4405,4405,4405,57
|
||||
20250318,104800,442696321,4405,4405,4410,4405,114
|
||||
20250318,104700,442193651,4405,4405,4405,4405,17
|
||||
20250318,104600,442118766,4405,4405,4405,4405,3
|
||||
20250318,104500,442105551,4405,4410,4410,4405,376
|
||||
20250318,104400,440448236,4405,4405,4410,4405,98
|
||||
20250318,104300,440016541,4405,4405,4405,4405,70
|
||||
20250318,104200,439708191,4405,4405,4410,4405,88
|
||||
20250318,104100,439320546,4405,4405,4410,4405,211
|
||||
20250318,104000,438390481,4410,4405,4410,4405,115
|
||||
20250318,103900,437883891,4410,4405,4410,4405,12
|
||||
20250318,103800,437831016,4405,4410,4410,4405,6
|
||||
20250318,103700,437804576,4405,4405,4410,4405,522
|
||||
20250318,103600,435504166,4405,4405,4405,4405,72
|
||||
20250318,103500,435187006,4405,4405,4410,4405,102
|
||||
20250318,103400,434737286,4405,4405,4410,4405,110
|
||||
20250318,103300,434252226,4405,4420,4420,4405,229
|
||||
20250318,103200,433243456,4405,4415,4420,4405,6775
|
||||
20250318,103100,403333691,4420,4415,4420,4415,8
|
||||
20250318,103000,403298366,4420,4425,4430,4415,8623
|
||||
20250318,102900,365180681,4425,4425,4425,4425,34
|
||||
20250318,102800,365030231,4425,4425,4425,4425,8
|
||||
20250318,102700,364994831,4425,4425,4435,4425,192
|
||||
20250318,102600,364144166,4425,4425,4430,4425,151
|
||||
20250318,102500,363475261,4425,4425,4430,4425,126
|
||||
20250318,102400,362917606,4425,4425,4425,4425,2258
|
||||
20250318,102300,352925956,4425,4430,4430,4425,194
|
||||
20250318,102200,352066841,4425,4430,4435,4425,144
|
||||
20250318,102100,351428576,4425,4440,4440,4425,697
|
||||
20250318,102000,348340521,4435,4430,4440,4430,824
|
||||
20250318,101900,344688941,4435,4430,4435,4430,174
|
||||
20250318,101800,343917306,4430,4435,4435,4430,282
|
||||
20250318,101700,342667421,4425,4425,4435,4425,1718
|
||||
20250318,101600,335060066,4430,4425,4430,4425,228
|
||||
20250318,101500,334050071,4435,4425,4440,4425,15
|
||||
20250318,101400,333983631,4440,4425,4440,4425,19
|
||||
20250318,101300,333899531,4425,4440,4440,4425,163
|
||||
20250318,101200,333176546,4435,4425,4440,4425,121
|
||||
20250318,101100,332639431,4440,4425,4440,4425,117
|
||||
20250318,101000,332120061,4425,4430,4440,4425,417
|
||||
20250318,100900,330271696,4430,4435,4440,4425,5463
|
||||
20250318,100800,306039671,4430,4425,4430,4420,772
|
||||
20250318,100700,302621351,4425,4430,4435,4425,1106
|
||||
20250318,100600,297725246,4430,4430,4435,4430,193
|
||||
20250318,100500,296869446,4430,4425,4435,4425,209
|
||||
20250318,100400,295942581,4435,4430,4435,4425,287
|
||||
20250318,100300,294671876,4435,4425,4435,4425,56
|
||||
20250318,100200,294423581,4435,4435,4435,4425,1788
|
||||
20250318,100100,286501781,4430,4430,4430,4430,8
|
||||
20250318,100000,286466341,4430,4430,4435,4420,778
|
||||
20250318,095900,283018756,4435,4420,4435,4420,4236
|
||||
20250318,095800,264257481,4420,4415,4425,4415,126
|
||||
20250318,095700,263700451,4415,4415,4420,4415,509
|
||||
20250318,095600,261451376,4415,4420,4420,4415,730
|
||||
20250318,095500,258224791,4420,4420,4425,4420,139
|
||||
20250318,095400,257609751,4420,4420,4425,4420,176
|
||||
20250318,095300,256830991,4420,4420,4425,4420,131
|
||||
20250318,095200,256251916,4420,4415,4425,4415,138
|
||||
20250318,095100,255642626,4415,4420,4425,4415,2913
|
||||
20250318,095000,242766496,4415,4415,4415,4415,131
|
||||
20250318,094900,242188131,4420,4420,4420,4420,0
|
||||
20250318,094800,242188131,4420,4415,4420,4415,399
|
||||
20250318,094700,240426436,4410,4405,4415,4405,176
|
||||
20250318,094600,239650551,4405,4420,4420,4405,7
|
||||
20250318,094500,239619671,4410,4410,4410,4410,0
|
||||
20250318,094400,239619671,4410,4420,4420,4410,5502
|
||||
20250318,094300,215351811,4420,4420,4420,4420,168
|
||||
20250318,094200,214609251,4420,4415,4420,4415,2022
|
||||
20250318,094100,205682011,4415,4415,4420,4415,139
|
||||
20250318,094000,205067676,4415,4415,4415,4415,2000
|
||||
20250318,093900,196237676,4405,4415,4415,4405,588
|
||||
20250318,093800,193643186,4415,4410,4415,4400,1018
|
||||
20250318,093700,189160646,4415,4420,4425,4415,171
|
||||
20250318,093600,188405051,4425,4425,4425,4425,3
|
||||
20250318,093500,188391776,4425,4425,4425,4425,16
|
||||
20250318,093400,188320976,4425,4420,4425,4420,522
|
||||
20250318,093300,186013726,4420,4415,4420,4415,58
|
||||
20250318,093200,185757386,4420,4420,4420,4390,190
|
||||
20250318,093100,184919676,4420,4410,4420,4407,1000
|
||||
20250318,093000,180507615,4410,4410,4410,4410,152
|
||||
20250318,092900,179837295,4410,4410,4410,4410,139
|
||||
20250318,092800,179224305,4410,4400,4410,4400,1547
|
||||
20250318,092700,172414975,4405,4410,4410,4405,322
|
||||
20250318,092600,170996540,4410,4410,4415,4410,1349
|
||||
20250318,092500,165045485,4405,4400,4405,4395,3357
|
||||
20250318,092400,150274505,4405,4390,4405,4390,1923
|
||||
20250318,092300,141813310,4385,4400,4400,4385,1231
|
||||
20250318,092200,136409680,4390,4390,4405,4390,857
|
||||
20250318,092100,132645920,4405,4390,4405,4385,175
|
||||
20250318,092000,131878520,4390,4410,4410,4390,1613
|
||||
20250318,091900,124791735,4395,4400,4410,4395,1449
|
||||
20250318,091800,118408020,4400,4400,4405,4400,748
|
||||
20250318,091700,115116815,4400,4405,4405,4400,203
|
||||
20250318,091600,114223100,4405,4405,4405,4405,131
|
||||
20250318,091500,113646045,4410,4410,4410,4410,225
|
||||
20250318,091400,112653795,4410,4405,4410,4400,177
|
||||
20250318,091300,111874730,4405,4405,4405,4405,313
|
||||
20250318,091200,110495965,4405,4400,4405,4400,262
|
||||
20250318,091100,109342510,4410,4395,4410,4395,1082
|
||||
20250318,091000,104587105,4395,4415,4415,4395,12481
|
||||
20250318,090900,49646550,4415,4410,4415,4410,201
|
||||
20250318,090800,48759545,4415,4415,4415,4415,1099
|
||||
20250318,090700,43907460,4410,4415,4415,4410,729
|
||||
20250318,090600,40689690,4420,4420,4420,4420,251
|
||||
20250318,090500,39580270,4420,4415,4420,4415,575
|
||||
20250318,090400,37039515,4420,4420,4435,4410,1407
|
||||
20250318,090300,30814460,4420,4420,4420,4410,854
|
||||
20250318,090200,27043430,4420,4420,4420,4400,47
|
||||
20250318,090100,26835800,4420,4385,4425,4385,2333
|
||||
20250318,090000,16546045,4385,4405,4405,4385,3760
|
||||
|
Reference in New Issue
Block a user