Update 2025-03-18 3772 candle_min
This commit is contained in:
577
001780/min/candle-20250318.csv
Normal file
577
001780/min/candle-20250318.csv
Normal file
@@ -0,0 +1,577 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,183500,1241454652,2265,2265,2265,2265,6817
|
||||
20250318,183400,1241454652,2265,2265,2265,2265,0
|
||||
20250318,183300,1241454652,2265,2265,2265,2265,0
|
||||
20250318,183200,1241454652,2265,2265,2265,2265,0
|
||||
20250318,183100,1241454652,2265,2265,2265,2265,0
|
||||
20250318,183000,1241454652,2265,2265,2265,2265,0
|
||||
20250318,182900,1241454652,2265,2265,2265,2265,0
|
||||
20250318,182800,1241454652,2265,2265,2265,2265,0
|
||||
20250318,182700,1241454652,2265,2265,2265,2265,0
|
||||
20250318,182600,1241454652,2265,2265,2265,2265,0
|
||||
20250318,182500,1241454652,2265,2265,2265,2265,0
|
||||
20250318,182400,1241454652,2265,2265,2265,2265,0
|
||||
20250318,182300,1241454652,2265,2265,2265,2265,0
|
||||
20250318,182200,1241454652,2265,2265,2265,2265,0
|
||||
20250318,182100,1241454652,2265,2265,2265,2265,0
|
||||
20250318,182000,1241454652,2265,2265,2265,2265,0
|
||||
20250318,181900,1241454652,2265,2265,2265,2265,0
|
||||
20250318,181800,1241454652,2265,2265,2265,2265,0
|
||||
20250318,181700,1241454652,2265,2265,2265,2265,0
|
||||
20250318,181600,1241454652,2265,2265,2265,2265,0
|
||||
20250318,181500,1241454652,2265,2265,2265,2265,0
|
||||
20250318,181400,1241454652,2265,2265,2265,2265,0
|
||||
20250318,181300,1241454652,2265,2265,2265,2265,0
|
||||
20250318,181200,1241454652,2265,2265,2265,2265,0
|
||||
20250318,181100,1241454652,2265,2265,2265,2265,0
|
||||
20250318,181000,1241454652,2265,2265,2265,2265,0
|
||||
20250318,180900,1241454652,2265,2265,2265,2265,0
|
||||
20250318,180800,1241454652,2265,2265,2265,2265,0
|
||||
20250318,180700,1241454652,2265,2265,2265,2265,0
|
||||
20250318,180600,1241454652,2265,2265,2265,2265,0
|
||||
20250318,180500,1241454652,2265,2265,2265,2265,6817
|
||||
20250318,180400,1241454652,2265,2265,2265,2265,0
|
||||
20250318,180300,1241454652,2265,2265,2265,2265,0
|
||||
20250318,180200,1241454652,2265,2265,2265,2265,0
|
||||
20250318,180100,1241454652,2265,2265,2265,2265,0
|
||||
20250318,180000,1241454652,2265,2265,2265,2265,0
|
||||
20250318,175900,1241454652,2265,2265,2265,2265,0
|
||||
20250318,175800,1241454652,2265,2265,2265,2265,0
|
||||
20250318,175700,1241454652,2265,2265,2265,2265,0
|
||||
20250318,175600,1241454652,2265,2265,2265,2265,0
|
||||
20250318,175500,1241454652,2265,2265,2265,2265,0
|
||||
20250318,175400,1241454652,2265,2265,2265,2265,0
|
||||
20250318,175300,1241454652,2265,2265,2265,2265,0
|
||||
20250318,175200,1241454652,2265,2265,2265,2265,0
|
||||
20250318,175100,1241454652,2265,2265,2265,2265,0
|
||||
20250318,175000,1241454652,2265,2265,2265,2265,0
|
||||
20250318,174900,1241454652,2265,2265,2265,2265,0
|
||||
20250318,174800,1241454652,2265,2265,2265,2265,0
|
||||
20250318,174700,1241454652,2265,2265,2265,2265,0
|
||||
20250318,174600,1241454652,2265,2265,2265,2265,0
|
||||
20250318,174500,1241454652,2265,2265,2265,2265,0
|
||||
20250318,174400,1241454652,2265,2265,2265,2265,0
|
||||
20250318,174300,1241454652,2265,2265,2265,2265,0
|
||||
20250318,174200,1241454652,2265,2265,2265,2265,0
|
||||
20250318,174100,1241454652,2265,2265,2265,2265,0
|
||||
20250318,174000,1241454652,2265,2265,2265,2265,0
|
||||
20250318,173900,1241454652,2265,2265,2265,2265,0
|
||||
20250318,173800,1241454652,2265,2265,2265,2265,0
|
||||
20250318,173700,1241454652,2265,2265,2265,2265,0
|
||||
20250318,173600,1241454652,2265,2265,2265,2265,0
|
||||
20250318,173500,1241454652,2265,2265,2265,2265,6817
|
||||
20250318,173400,1241454652,2265,2265,2265,2265,0
|
||||
20250318,173300,1241454652,2265,2265,2265,2265,0
|
||||
20250318,173200,1241454652,2265,2265,2265,2265,0
|
||||
20250318,173100,1241454652,2265,2265,2265,2265,0
|
||||
20250318,173000,1241454652,2265,2265,2265,2265,0
|
||||
20250318,172900,1241454652,2265,2265,2265,2265,0
|
||||
20250318,172800,1241454652,2265,2265,2265,2265,0
|
||||
20250318,172700,1241454652,2265,2265,2265,2265,0
|
||||
20250318,172600,1241454652,2265,2265,2265,2265,0
|
||||
20250318,172500,1241454652,2265,2265,2265,2265,0
|
||||
20250318,172400,1241454652,2265,2265,2265,2265,0
|
||||
20250318,172300,1241454652,2265,2265,2265,2265,0
|
||||
20250318,172200,1241454652,2265,2265,2265,2265,0
|
||||
20250318,172100,1241454652,2265,2265,2265,2265,0
|
||||
20250318,172000,1241454652,2265,2265,2265,2265,0
|
||||
20250318,171900,1241454652,2265,2265,2265,2265,0
|
||||
20250318,171800,1241454652,2265,2265,2265,2265,0
|
||||
20250318,171700,1241454652,2265,2265,2265,2265,0
|
||||
20250318,171600,1241454652,2265,2265,2265,2265,0
|
||||
20250318,171500,1241454652,2265,2265,2265,2265,0
|
||||
20250318,171400,1241454652,2265,2265,2265,2265,0
|
||||
20250318,171300,1241454652,2265,2265,2265,2265,0
|
||||
20250318,171200,1241454652,2265,2265,2265,2265,0
|
||||
20250318,171100,1241454652,2265,2265,2265,2265,0
|
||||
20250318,171000,1241454652,2265,2265,2265,2265,0
|
||||
20250318,170900,1241454652,2265,2265,2265,2265,0
|
||||
20250318,170800,1241454652,2265,2265,2265,2265,0
|
||||
20250318,170700,1241454652,2265,2265,2265,2265,0
|
||||
20250318,170600,1241454652,2265,2265,2265,2265,0
|
||||
20250318,170500,1241454652,2265,2265,2265,2265,6817
|
||||
20250318,170400,1241454652,2265,2265,2265,2265,0
|
||||
20250318,170300,1241454652,2265,2265,2265,2265,0
|
||||
20250318,170200,1241454652,2265,2265,2265,2265,0
|
||||
20250318,170100,1241454652,2265,2265,2265,2265,0
|
||||
20250318,170000,1241454652,2265,2265,2265,2265,0
|
||||
20250318,165900,1241454652,2265,2265,2265,2265,0
|
||||
20250318,165800,1241454652,2265,2265,2265,2265,0
|
||||
20250318,165700,1241454652,2265,2265,2265,2265,0
|
||||
20250318,165600,1241454652,2265,2265,2265,2265,0
|
||||
20250318,165500,1241454652,2265,2265,2265,2265,0
|
||||
20250318,165400,1241454652,2265,2265,2265,2265,0
|
||||
20250318,165300,1241454652,2265,2265,2265,2265,0
|
||||
20250318,165200,1241454652,2265,2265,2265,2265,0
|
||||
20250318,165100,1241454652,2265,2265,2265,2265,0
|
||||
20250318,165000,1241454652,2265,2265,2265,2265,0
|
||||
20250318,164900,1241454652,2265,2265,2265,2265,0
|
||||
20250318,164800,1241454652,2265,2265,2265,2265,0
|
||||
20250318,164700,1241454652,2265,2265,2265,2265,0
|
||||
20250318,164600,1241454652,2265,2265,2265,2265,0
|
||||
20250318,164500,1241454652,2265,2265,2265,2265,0
|
||||
20250318,164400,1241454652,2265,2265,2265,2265,0
|
||||
20250318,164300,1241454652,2265,2265,2265,2265,0
|
||||
20250318,164200,1241454652,2265,2265,2265,2265,0
|
||||
20250318,164100,1241454652,2265,2265,2265,2265,0
|
||||
20250318,164000,1241454652,2265,2265,2265,2265,0
|
||||
20250318,163900,1241454652,2265,2265,2265,2265,0
|
||||
20250318,163800,1241454652,2265,2265,2265,2265,0
|
||||
20250318,163700,1241454652,2265,2265,2265,2265,0
|
||||
20250318,163600,1241454652,2265,2265,2265,2265,0
|
||||
20250318,163500,1241454652,2265,2265,2265,2265,6817
|
||||
20250318,163400,1241454652,2265,2265,2265,2265,0
|
||||
20250318,163300,1241454652,2265,2265,2265,2265,0
|
||||
20250318,163200,1241454652,2265,2265,2265,2265,0
|
||||
20250318,163100,1241454652,2265,2265,2265,2265,0
|
||||
20250318,163000,1241454652,2265,2265,2265,2265,0
|
||||
20250318,162900,1241454652,2265,2265,2265,2265,0
|
||||
20250318,162800,1241454652,2265,2265,2265,2265,0
|
||||
20250318,162700,1241454652,2265,2265,2265,2265,0
|
||||
20250318,162600,1241454652,2265,2265,2265,2265,0
|
||||
20250318,162500,1241454652,2265,2265,2265,2265,0
|
||||
20250318,162400,1241454652,2265,2265,2265,2265,0
|
||||
20250318,162300,1241454652,2265,2265,2265,2265,0
|
||||
20250318,162200,1241454652,2265,2265,2265,2265,0
|
||||
20250318,162100,1241454652,2265,2265,2265,2265,0
|
||||
20250318,162000,1241454652,2265,2265,2265,2265,0
|
||||
20250318,161900,1241454652,2265,2265,2265,2265,0
|
||||
20250318,161800,1241454652,2265,2265,2265,2265,0
|
||||
20250318,161700,1241454652,2265,2265,2265,2265,0
|
||||
20250318,161600,1241454652,2265,2265,2265,2265,0
|
||||
20250318,161500,1241454652,2265,2265,2265,2265,0
|
||||
20250318,161400,1241454652,2265,2265,2265,2265,0
|
||||
20250318,161300,1241454652,2265,2265,2265,2265,0
|
||||
20250318,161200,1241454652,2265,2265,2265,2265,0
|
||||
20250318,161100,1241454652,2265,2265,2265,2265,0
|
||||
20250318,161000,1241454652,2265,2265,2265,2265,0
|
||||
20250318,160900,1241454652,2265,2265,2265,2265,0
|
||||
20250318,160800,1241454652,2265,2265,2265,2265,0
|
||||
20250318,160700,1241454652,2265,2265,2265,2265,0
|
||||
20250318,160600,1241454652,2265,2265,2265,2265,0
|
||||
20250318,160500,1241454652,2265,2265,2265,2265,6817
|
||||
20250318,160400,1241454652,2265,2265,2265,2265,0
|
||||
20250318,160300,1241454652,2265,2265,2265,2265,0
|
||||
20250318,160200,1241454652,2265,2265,2265,2265,0
|
||||
20250318,160100,1241454652,2265,2265,2265,2265,0
|
||||
20250318,160000,1241454652,2265,2265,2265,2265,0
|
||||
20250318,155900,1241454652,2265,2265,2265,2265,0
|
||||
20250318,155800,1241454652,2265,2265,2265,2265,0
|
||||
20250318,155700,1241454652,2265,2265,2265,2265,0
|
||||
20250318,155600,1241454652,2265,2265,2265,2265,0
|
||||
20250318,155500,1241454652,2265,2265,2265,2265,0
|
||||
20250318,155400,1241454652,2265,2265,2265,2265,0
|
||||
20250318,155300,1241454652,2265,2265,2265,2265,0
|
||||
20250318,155200,1241454652,2265,2265,2265,2265,0
|
||||
20250318,155100,1241454652,2265,2265,2265,2265,0
|
||||
20250318,155000,1241454652,2265,2265,2265,2265,0
|
||||
20250318,154900,1241454652,2265,2265,2265,2265,0
|
||||
20250318,154800,1241454652,2265,2265,2265,2265,0
|
||||
20250318,154700,1241454652,2265,2265,2265,2265,0
|
||||
20250318,154600,1241454652,2265,2265,2265,2265,0
|
||||
20250318,154500,1241454652,2265,2265,2265,2265,0
|
||||
20250318,154400,1241454652,2265,2265,2265,2265,0
|
||||
20250318,154300,1241454652,2265,2265,2265,2265,0
|
||||
20250318,154200,1241454652,2265,2265,2265,2265,0
|
||||
20250318,154100,1241454652,2265,2265,2265,2265,0
|
||||
20250318,154000,1241454652,2265,2265,2265,2265,0
|
||||
20250318,153900,1241454652,2265,2265,2265,2265,0
|
||||
20250318,153800,1241454652,2265,2265,2265,2265,0
|
||||
20250318,153700,1241454652,2265,2265,2265,2265,0
|
||||
20250318,153600,1241454652,2265,2265,2265,2265,0
|
||||
20250318,153500,1241454652,2265,2265,2265,2265,6817
|
||||
20250318,153400,1241454652,2265,2265,2265,2265,0
|
||||
20250318,153300,1241454652,2265,2265,2265,2265,0
|
||||
20250318,153200,1241454652,2265,2265,2265,2265,0
|
||||
20250318,153100,1241454652,2265,2265,2265,2265,0
|
||||
20250318,153000,1241454652,2265,2265,2265,2265,6817
|
||||
20250318,152900,1226014147,2265,2265,2265,2265,0
|
||||
20250318,152800,1226014147,2265,2265,2265,2265,0
|
||||
20250318,152700,1226014147,2265,2265,2265,2265,0
|
||||
20250318,152600,1226014147,2265,2265,2265,2265,0
|
||||
20250318,152500,1226014147,2265,2265,2265,2265,0
|
||||
20250318,152400,1226014147,2265,2265,2265,2265,0
|
||||
20250318,152300,1226014147,2265,2265,2265,2265,0
|
||||
20250318,152200,1226014147,2265,2265,2265,2265,0
|
||||
20250318,152100,1226014147,2265,2265,2265,2265,0
|
||||
20250318,152000,1226014147,2265,2265,2265,2265,0
|
||||
20250318,151900,1226014147,2265,2270,2270,2265,6113
|
||||
20250318,151800,1212167812,2270,2265,2270,2265,14
|
||||
20250318,151700,1212136097,2265,2265,2265,2265,1086
|
||||
20250318,151600,1209676307,2260,2265,2265,2260,2011
|
||||
20250318,151500,1205125445,2265,2270,2270,2265,1529
|
||||
20250318,151400,1201656610,2265,2270,2270,2265,787
|
||||
20250318,151300,1199873970,2265,2265,2270,2265,5653
|
||||
20250318,151200,1187066320,2260,2260,2260,2260,16
|
||||
20250318,151100,1187030160,2260,2265,2265,2260,2025
|
||||
20250318,151000,1182453535,2260,2260,2260,2260,280
|
||||
20250318,150900,1181820735,2260,2265,2265,2260,3181
|
||||
20250318,150800,1174616620,2265,2265,2265,2265,3037
|
||||
20250318,150700,1167737815,2265,2260,2265,2260,4867
|
||||
20250318,150600,1156727210,2260,2260,2260,2260,500
|
||||
20250318,150500,1155597210,2255,2260,2260,2255,2052
|
||||
20250318,150400,1150960380,2260,2260,2260,2260,2003
|
||||
20250318,150300,1146433600,2260,2265,2265,2260,4161
|
||||
20250318,150200,1137027610,2260,2260,2265,2260,5721
|
||||
20250318,150100,1124088100,2265,2265,2265,2265,2
|
||||
20250318,150000,1124083570,2265,2260,2265,2260,3
|
||||
20250318,145900,1124076785,2260,2260,2260,2260,94
|
||||
20250318,145800,1123864345,2260,2260,2260,2260,0
|
||||
20250318,145700,1123864345,2260,2260,2260,2260,5
|
||||
20250318,145600,1123853045,2260,2260,2260,2260,821
|
||||
20250318,145500,1121997585,2255,2260,2260,2255,95
|
||||
20250318,145400,1121783335,2260,2260,2260,2260,1
|
||||
20250318,145300,1121781075,2255,2255,2255,2255,1091
|
||||
20250318,145200,1119320870,2255,2260,2260,2255,150
|
||||
20250318,145100,1118982120,2260,2255,2260,2255,792
|
||||
20250318,145000,1117192205,2260,2260,2260,2260,482
|
||||
20250318,144900,1116102885,2260,2260,2260,2260,1
|
||||
20250318,144800,1116100625,2260,2260,2260,2260,2192
|
||||
20250318,144700,1111146705,2260,2255,2260,2255,22
|
||||
20250318,144600,1111097090,2260,2260,2260,2250,1025
|
||||
20250318,144500,1108789650,2250,2260,2260,2250,1125
|
||||
20250318,144400,1106254710,2255,2252,2255,2252,5
|
||||
20250318,144300,1106243438,2255,2255,2255,2255,3336
|
||||
20250318,144200,1098720758,2255,2255,2255,2255,3443
|
||||
20250318,144100,1090956793,2260,2260,2260,2260,0
|
||||
20250318,144000,1090956793,2260,2260,2260,2255,446
|
||||
20250318,143900,1089949373,2260,2260,2260,2260,328
|
||||
20250318,143800,1089208093,2260,2260,2260,2255,57
|
||||
20250318,143700,1089079543,2255,2260,2260,2255,52
|
||||
20250318,143600,1088962278,2260,2260,2260,2255,1424
|
||||
20250318,143500,1085745043,2260,2260,2260,2260,2127
|
||||
20250318,143400,1080938023,2260,2260,2260,2260,0
|
||||
20250318,143300,1080938023,2260,2260,2260,2260,0
|
||||
20250318,143200,1080938023,2260,2260,2260,2260,2948
|
||||
20250318,143100,1074275543,2260,2260,2260,2260,1
|
||||
20250318,143000,1074273283,2265,2265,2265,2265,13
|
||||
20250318,142900,1074243838,2265,2265,2265,2265,1
|
||||
20250318,142800,1074241573,2260,2260,2260,2260,815
|
||||
20250318,142700,1072399673,2265,2265,2265,2265,3485
|
||||
20250318,142600,1064506148,2270,2265,2270,2265,146
|
||||
20250318,142500,1064175453,2265,2265,2265,2265,100
|
||||
20250318,142400,1063948953,2265,2265,2265,2265,73
|
||||
20250318,142300,1063783608,2270,2270,2270,2270,1
|
||||
20250318,142200,1063781338,2265,2265,2265,2265,157
|
||||
20250318,142100,1063425733,2260,2260,2260,2260,7
|
||||
20250318,142000,1063409913,2270,2270,2270,2270,60
|
||||
20250318,141900,1063273713,2270,2270,2270,2265,2421
|
||||
20250318,141800,1057789288,2270,2270,2270,2270,23
|
||||
20250318,141700,1057737078,2270,2270,2270,2270,500
|
||||
20250318,141600,1056602078,2270,2270,2270,2270,400
|
||||
20250318,141500,1055694078,2265,2265,2265,2265,1936
|
||||
20250318,141400,1051309038,2265,2267,2270,2265,654
|
||||
20250318,141300,1049827196,2265,2270,2270,2265,6016
|
||||
20250318,141200,1036170951,2270,2270,2270,2270,0
|
||||
20250318,141100,1036170951,2270,2270,2270,2270,281
|
||||
20250318,141000,1035533081,2270,2270,2270,2270,1519
|
||||
20250318,140900,1032084951,2270,2270,2270,2270,528
|
||||
20250318,140800,1030886391,2270,2275,2275,2270,2324
|
||||
20250318,140700,1025610716,2275,2275,2275,2270,679
|
||||
20250318,140600,1024067256,2270,2265,2270,2265,27031
|
||||
20250318,140500,962752446,2265,2265,2270,2265,6955
|
||||
20250318,140400,946998821,2265,2265,2265,2265,100
|
||||
20250318,140300,946772321,2265,2265,2265,2265,91
|
||||
20250318,140200,946566206,2265,2265,2265,2265,463
|
||||
20250318,140100,945517511,2265,2265,2265,2260,80
|
||||
20250318,140000,945336336,2260,2260,2260,2260,132
|
||||
20250318,135900,945038016,2260,2260,2260,2260,500
|
||||
20250318,135800,943908016,2265,2265,2265,2265,6
|
||||
20250318,135700,943894426,2260,2260,2260,2260,1344
|
||||
20250318,135600,940856986,2260,2260,2260,2260,1608
|
||||
20250318,135500,937222906,2260,2260,2260,2260,3
|
||||
20250318,135400,937216126,2260,2260,2260,2260,0
|
||||
20250318,135300,937216126,2260,2255,2260,2255,5625
|
||||
20250318,135200,924531741,2255,2255,2255,2255,2000
|
||||
20250318,135100,920021741,2260,2260,2260,2255,220
|
||||
20250318,135000,919525591,2260,2260,2260,2260,3
|
||||
20250318,134900,919518811,2260,2260,2260,2260,4763
|
||||
20250318,134800,908754431,2265,2265,2265,2265,1
|
||||
20250318,134700,908752166,2265,2265,2265,2265,1
|
||||
20250318,134600,908749901,2265,2265,2265,2265,0
|
||||
20250318,134500,908749901,2265,2265,2270,2265,2840
|
||||
20250318,134400,902317296,2265,2265,2265,2265,251
|
||||
20250318,134300,901748781,2265,2265,2265,2265,0
|
||||
20250318,134200,901748781,2265,2265,2270,2260,4956
|
||||
20250318,134100,890523476,2260,2265,2265,2260,148
|
||||
20250318,134000,890188419,2260,2265,2265,2260,600
|
||||
20250318,133900,888830919,2260,2260,2260,2260,100
|
||||
20250318,133800,888604919,2260,2260,2260,2260,962
|
||||
20250318,133700,886430799,2265,2265,2265,2265,150
|
||||
20250318,133600,886091049,2265,2265,2265,2265,251
|
||||
20250318,133500,885522534,2265,2265,2265,2265,3697
|
||||
20250318,133400,877148829,2265,2265,2265,2265,731
|
||||
20250318,133300,875493114,2270,2270,2270,2270,0
|
||||
20250318,133200,875493114,2270,2265,2270,2265,1435
|
||||
20250318,133100,872242829,2270,2265,2270,2265,28
|
||||
20250318,133000,872179404,2270,2265,2270,2265,517
|
||||
20250318,132900,871008389,2270,2265,2270,2265,304
|
||||
20250318,132800,870319529,2265,2265,2265,2265,853
|
||||
20250318,132700,868387484,2270,2265,2270,2265,910
|
||||
20250318,132600,866326329,2265,2265,2265,2265,1136
|
||||
20250318,132500,863753289,2265,2270,2270,2265,502
|
||||
20250318,132400,862616249,2270,2265,2270,2265,1749
|
||||
20250318,132300,858654204,2265,2265,2265,2265,4484
|
||||
20250318,132200,848497944,2260,2255,2260,2255,727
|
||||
20250318,132100,846854929,2260,2260,2265,2260,2736
|
||||
20250318,132000,840666274,2260,2260,2260,2260,2500
|
||||
20250318,131900,835016274,2265,2260,2265,2260,1948
|
||||
20250318,131800,830609089,2265,2265,2265,2265,102
|
||||
20250318,131700,830378059,2265,2265,2265,2265,0
|
||||
20250318,131600,830378059,2265,2260,2265,2260,60
|
||||
20250318,131500,830242229,2265,2262,2265,2262,107
|
||||
20250318,131400,830000174,2260,2260,2262,2260,415
|
||||
20250318,131300,829062074,2260,2260,2260,2260,1000
|
||||
20250318,131200,826802074,2265,2265,2265,2265,3
|
||||
20250318,131100,826795279,2260,2265,2265,2260,1001
|
||||
20250318,131000,824533012,2260,2262,2265,2260,61
|
||||
20250318,130900,824394990,2260,2260,2265,2260,1266
|
||||
20250318,130800,821533300,2265,2265,2265,2260,2445
|
||||
20250318,130700,815995875,2265,2265,2265,2265,0
|
||||
20250318,130600,815995875,2265,2260,2265,2260,912
|
||||
20250318,130500,813934745,2265,2265,2265,2265,0
|
||||
20250318,130400,813934745,2265,2265,2265,2265,76
|
||||
20250318,130300,813762605,2262,2265,2265,2262,4
|
||||
20250318,130200,813753554,2262,2265,2265,2262,128
|
||||
20250318,130100,813463637,2262,2265,2265,2262,160
|
||||
20250318,130000,813101627,2265,2260,2265,2260,5509
|
||||
20250318,125900,800644352,2260,2260,2260,2260,240
|
||||
20250318,125800,800101952,2260,2260,2260,2260,1900
|
||||
20250318,125700,795807952,2260,2260,2260,2255,338
|
||||
20250318,125600,795045742,2255,2255,2255,2255,0
|
||||
20250318,125500,795045742,2255,2260,2260,2255,1280
|
||||
20250318,125400,792158592,2260,2260,2260,2260,1
|
||||
20250318,125300,792156332,2255,2255,2255,2255,295
|
||||
20250318,125200,791491107,2255,2255,2255,2255,4000
|
||||
20250318,125100,782471107,2255,2260,2260,2255,10
|
||||
20250318,125000,782448552,2255,2255,2255,2255,588
|
||||
20250318,124900,781122612,2260,2260,2260,2260,684
|
||||
20250318,124800,779576772,2260,2255,2260,2255,141
|
||||
20250318,124700,779258332,2255,2260,2260,2255,122
|
||||
20250318,124600,778982717,2260,2260,2260,2260,400
|
||||
20250318,124500,778078717,2260,2255,2260,2255,1330
|
||||
20250318,124400,775079557,2255,2255,2255,2255,601
|
||||
20250318,124300,773724302,2255,2255,2255,2255,200
|
||||
20250318,124200,773273302,2255,2255,2255,2255,1767
|
||||
20250318,124100,769288717,2245,2250,2250,2245,1151
|
||||
20250318,124000,766699222,2250,2250,2250,2250,7390
|
||||
20250318,123900,750071722,2255,2255,2255,2255,1
|
||||
20250318,123800,750069467,2255,2255,2255,2255,44
|
||||
20250318,123700,749970247,2250,2250,2250,2250,1050
|
||||
20250318,123600,747607747,2255,2260,2260,2255,2479
|
||||
20250318,123500,742017282,2260,2260,2260,2255,231
|
||||
20250318,123400,741496044,2260,2260,2260,2260,22
|
||||
20250318,123300,741446324,2260,2260,2260,2260,0
|
||||
20250318,123200,741446324,2260,2260,2260,2260,10
|
||||
20250318,123100,741423724,2255,2255,2255,2255,1300
|
||||
20250318,123000,738492224,2255,2255,2255,2250,2100
|
||||
20250318,122900,733760769,2250,2250,2250,2250,0
|
||||
20250318,122800,733760769,2250,2255,2255,2250,956
|
||||
20250318,122700,731605239,2255,2250,2255,2250,4499
|
||||
20250318,122600,721464434,2255,2255,2255,2255,0
|
||||
20250318,122500,721464434,2255,2250,2255,2250,170
|
||||
20250318,122400,721081929,2255,2255,2255,2255,120
|
||||
20250318,122300,720811329,2255,2255,2255,2255,100
|
||||
20250318,122200,720585829,2250,2250,2250,2250,738
|
||||
20250318,122100,718925329,2250,2250,2250,2250,22
|
||||
20250318,122000,718875829,2250,2255,2255,2250,23
|
||||
20250318,121900,718824074,2255,2255,2255,2255,0
|
||||
20250318,121800,718824074,2255,2255,2255,2250,48
|
||||
20250318,121700,718716054,2255,2255,2255,2255,1
|
||||
20250318,121600,718713799,2250,2255,2255,2250,59
|
||||
20250318,121500,718581004,2255,2255,2255,2255,204
|
||||
20250318,121400,718120984,2250,2250,2250,2250,5
|
||||
20250318,121300,718109734,2250,2255,2255,2250,2
|
||||
20250318,121200,718105229,2255,2255,2255,2255,0
|
||||
20250318,121100,718105229,2255,2255,2255,2255,0
|
||||
20250318,121000,718105229,2255,2255,2255,2255,15
|
||||
20250318,120900,718071404,2255,2255,2255,2255,113
|
||||
20250318,120800,717816589,2255,2255,2255,2255,601
|
||||
20250318,120700,716461334,2255,2255,2255,2255,501
|
||||
20250318,120600,715331579,2255,2250,2255,2250,2970
|
||||
20250318,120500,708649074,2250,2250,2250,2250,0
|
||||
20250318,120400,708649074,2250,2250,2250,2250,710
|
||||
20250318,120300,707051574,2250,2250,2250,2250,0
|
||||
20250318,120200,707051574,2250,2250,2250,2250,0
|
||||
20250318,120100,707051574,2250,2250,2250,2250,0
|
||||
20250318,120000,707051574,2250,2250,2250,2250,0
|
||||
20250318,115900,707051574,2250,2250,2250,2250,100
|
||||
20250318,115800,706826574,2245,2245,2245,2245,4046
|
||||
20250318,115700,697743304,2245,2245,2245,2245,256
|
||||
20250318,115600,697168584,2245,2245,2245,2245,305
|
||||
20250318,115500,696483859,2245,2245,2245,2245,0
|
||||
20250318,115400,696483859,2245,2245,2245,2245,1676
|
||||
20250318,115300,692721239,2245,2245,2245,2245,130
|
||||
20250318,115200,692429389,2245,2245,2245,2245,96
|
||||
20250318,115100,692213869,2245,2245,2245,2245,62
|
||||
20250318,115000,692074679,2245,2245,2250,2245,216
|
||||
20250318,114900,691589259,2245,2245,2245,2245,26
|
||||
20250318,114800,691530889,2250,2250,2250,2250,149
|
||||
20250318,114700,691195639,2250,2250,2255,2250,1006
|
||||
20250318,114600,688928324,2250,2250,2250,2250,213
|
||||
20250318,114500,688449074,2255,2255,2255,2255,101
|
||||
20250318,114400,688221319,2255,2250,2255,2245,911
|
||||
20250318,114300,686170909,2255,2255,2255,2255,0
|
||||
20250318,114200,686170909,2255,2255,2255,2255,0
|
||||
20250318,114100,686170909,2255,2255,2255,2255,0
|
||||
20250318,114000,686170909,2255,2255,2255,2255,0
|
||||
20250318,113900,686170909,2255,2255,2255,2255,0
|
||||
20250318,113800,686170909,2255,2255,2255,2255,0
|
||||
20250318,113700,686170909,2255,2255,2255,2255,0
|
||||
20250318,113600,686170909,2255,2255,2255,2255,0
|
||||
20250318,113500,686170909,2255,2255,2255,2255,1
|
||||
20250318,113400,686168654,2245,2245,2245,2245,697
|
||||
20250318,113300,684603889,2245,2245,2245,2245,0
|
||||
20250318,113200,684603889,2245,2245,2245,2245,0
|
||||
20250318,113100,684603889,2245,2255,2255,2245,5007
|
||||
20250318,113000,673349339,2250,2250,2250,2250,0
|
||||
20250318,112900,673349339,2250,2250,2250,2250,1
|
||||
20250318,112800,673347089,2255,2255,2255,2255,12
|
||||
20250318,112700,673320029,2250,2250,2250,2250,0
|
||||
20250318,112600,673320029,2250,2250,2250,2250,2
|
||||
20250318,112500,673315529,2250,2250,2250,2250,4567
|
||||
20250318,112400,663039779,2250,2250,2250,2250,0
|
||||
20250318,112300,663039779,2250,2250,2250,2250,100
|
||||
20250318,112200,662814779,2250,2250,2250,2250,24
|
||||
20250318,112100,662760779,2250,2250,2250,2250,0
|
||||
20250318,112000,662760779,2250,2250,2250,2250,2000
|
||||
20250318,111900,658260779,2250,2250,2250,2250,0
|
||||
20250318,111800,658260779,2250,2250,2250,2250,0
|
||||
20250318,111700,658260779,2250,2250,2250,2250,0
|
||||
20250318,111600,658260779,2250,2250,2250,2250,2081
|
||||
20250318,111500,653578529,2250,2255,2255,2250,1628
|
||||
20250318,111400,649915494,2255,2255,2255,2255,6
|
||||
20250318,111300,649901964,2255,2255,2255,2255,0
|
||||
20250318,111200,649901964,2255,2255,2255,2255,1
|
||||
20250318,111100,649899709,2255,2255,2255,2255,0
|
||||
20250318,111000,649899709,2255,2250,2255,2250,286
|
||||
20250318,110900,649255289,2250,2250,2250,2250,62
|
||||
20250318,110800,649115789,2250,2250,2250,2250,392
|
||||
20250318,110700,648233789,2250,2250,2250,2250,900
|
||||
20250318,110600,646208789,2250,2250,2250,2250,91
|
||||
20250318,110500,646004039,2250,2255,2255,2250,905
|
||||
20250318,110400,643967754,2250,2250,2250,2250,2
|
||||
20250318,110300,643963254,2250,2250,2250,2250,0
|
||||
20250318,110200,643963254,2250,2250,2250,2250,945
|
||||
20250318,110100,641837004,2250,2250,2255,2250,465
|
||||
20250318,110000,640790749,2250,2250,2250,2250,1112
|
||||
20250318,105900,638288749,2255,2255,2255,2255,10
|
||||
20250318,105800,638266199,2250,2250,2250,2250,607
|
||||
20250318,105700,636900449,2255,2255,2255,2255,4
|
||||
20250318,105600,636891429,2255,2255,2260,2250,8
|
||||
20250318,105500,636873389,2255,2260,2260,2255,1781
|
||||
20250318,105400,632857189,2260,2260,2260,2260,111
|
||||
20250318,105300,632606329,2260,2260,2260,2260,92
|
||||
20250318,105200,632398409,2260,2260,2260,2260,103
|
||||
20250318,105100,632165629,2260,2260,2260,2260,2
|
||||
20250318,105000,632161109,2260,2260,2262,2260,7016
|
||||
20250318,104900,616304939,2255,2260,2260,2255,1507
|
||||
20250318,104800,612906619,2260,2260,2260,2260,61
|
||||
20250318,104700,612768759,2260,2255,2260,2255,117
|
||||
20250318,104600,612504914,2255,2252,2255,2250,12586
|
||||
20250318,104500,584129284,2250,2250,2250,2250,5
|
||||
20250318,104400,584118034,2255,2255,2255,2250,555
|
||||
20250318,104300,582867034,2255,2250,2255,2250,700
|
||||
20250318,104200,581292024,2250,2250,2250,2250,161
|
||||
20250318,104100,580929774,2250,2250,2250,2250,0
|
||||
20250318,104000,580929774,2250,2245,2250,2245,2
|
||||
20250318,103900,580925279,2250,2250,2250,2245,102
|
||||
20250318,103800,580696279,2250,2250,2250,2250,1896
|
||||
20250318,103700,576430279,2250,2250,2250,2250,5
|
||||
20250318,103600,576419029,2245,2245,2245,2245,7
|
||||
20250318,103500,576403314,2245,2245,2245,2245,281
|
||||
20250318,103400,575772469,2245,2240,2245,2240,175
|
||||
20250318,103300,575379969,2240,2245,2245,2240,651
|
||||
20250318,103200,573919474,2245,2245,2245,2245,10
|
||||
20250318,103100,573897024,2240,2240,2240,2240,539
|
||||
20250318,103000,572689664,2245,2240,2250,2240,449
|
||||
20250318,102900,571683359,2240,2245,2245,2240,1704
|
||||
20250318,102800,567858029,2245,2245,2245,2245,50
|
||||
20250318,102700,567745779,2250,2250,2250,2245,135
|
||||
20250318,102600,567442494,2245,2245,2245,2245,2813
|
||||
20250318,102500,561127309,2250,2250,2250,2250,0
|
||||
20250318,102400,561127309,2250,2245,2250,2245,709
|
||||
20250318,102300,559535599,2250,2250,2250,2250,103
|
||||
20250318,102200,559303849,2250,2250,2250,2250,0
|
||||
20250318,102100,559303849,2250,2250,2250,2250,0
|
||||
20250318,102000,559303849,2250,2245,2250,2245,182
|
||||
20250318,101900,558895254,2245,2245,2245,2245,306
|
||||
20250318,101800,558208284,2250,2250,2250,2250,3
|
||||
20250318,101700,558201534,2250,2250,2250,2250,4
|
||||
20250318,101600,558192534,2245,2245,2245,2245,20
|
||||
20250318,101500,558147634,2245,2250,2250,2245,106
|
||||
20250318,101400,557909159,2250,2250,2250,2245,624
|
||||
20250318,101300,556508249,2250,2250,2250,2250,4
|
||||
20250318,101200,556499249,2250,2240,2250,2235,3886
|
||||
20250318,101100,547783819,2240,2240,2240,2240,30
|
||||
20250318,101000,547716619,2240,2242,2245,2240,518
|
||||
20250318,100900,546556264,2245,2240,2245,2240,326
|
||||
20250318,100800,545825944,2240,2245,2245,2240,578
|
||||
20250318,100700,544530309,2245,2240,2245,2235,643
|
||||
20250318,100600,543090494,2245,2240,2245,2240,513
|
||||
20250318,100500,541941364,2240,2240,2245,2240,2641
|
||||
20250318,100400,536025359,2240,2245,2245,2240,1205
|
||||
20250318,100300,533320394,2250,2250,2250,2250,19
|
||||
20250318,100200,533277644,2250,2255,2255,2250,47
|
||||
20250318,100100,533171764,2255,2255,2255,2255,145
|
||||
20250318,100000,532844789,2255,2255,2255,2255,302
|
||||
20250318,095900,532163779,2250,2250,2250,2250,230
|
||||
20250318,095800,531646279,2250,2250,2255,2245,2834
|
||||
20250318,095700,525256284,2250,2250,2250,2250,8579
|
||||
20250318,095600,505953534,2255,2255,2255,2250,47
|
||||
20250318,095500,505847554,2255,2250,2255,2250,240
|
||||
20250318,095400,505306364,2250,2250,2255,2250,2035
|
||||
20250318,095300,500727609,2250,2250,2250,2250,1635
|
||||
20250318,095200,497048859,2250,2255,2255,2250,116
|
||||
20250318,095100,496787499,2250,2255,2255,2250,3117
|
||||
20250318,095000,489763664,2255,2255,2255,2255,6131
|
||||
20250318,094900,475938259,2260,2270,2270,2260,3479
|
||||
20250318,094800,468049140,2265,2255,2275,2252,11225
|
||||
20250318,094700,442636373,2250,2255,2260,2250,3147
|
||||
20250318,094600,435538548,2255,2255,2260,2250,3969
|
||||
20250318,094500,426590138,2255,2245,2255,2245,15699
|
||||
20250318,094400,391300208,2245,2240,2245,2240,2689
|
||||
20250318,094300,385273903,2245,2245,2245,2245,1253
|
||||
20250318,094200,382460918,2245,2240,2250,2235,15956
|
||||
20250318,094100,346653978,2240,2235,2240,2235,461
|
||||
20250318,094000,345621443,2240,2240,2240,2235,256
|
||||
20250318,093900,345048758,2240,2235,2240,2235,2626
|
||||
20250318,093800,339167458,2235,2245,2245,2235,1145
|
||||
20250318,093700,336604243,2240,2240,2240,2235,8906
|
||||
20250318,093600,316655823,2240,2230,2240,2230,7741
|
||||
20250318,093500,299353768,2230,2235,2235,2230,2007
|
||||
20250318,093400,294875623,2235,2235,2235,2235,51
|
||||
20250318,093300,294761638,2230,2230,2235,2230,1322
|
||||
20250318,093200,291813473,2235,2230,2235,2230,1307
|
||||
20250318,093100,288898858,2235,2230,2235,2230,101
|
||||
20250318,093000,288673623,2230,2230,2230,2230,1459
|
||||
20250318,092900,285420053,2230,2230,2230,2230,1155
|
||||
20250318,092800,282844403,2230,2230,2230,2230,425
|
||||
20250318,092700,281896653,2230,2230,2230,2230,2049
|
||||
20250318,092600,277327383,2235,2235,2235,2230,3
|
||||
20250318,092500,277320683,2235,2230,2235,2230,1396
|
||||
20250318,092400,274207483,2230,2225,2230,2225,5103
|
||||
20250318,092300,262829869,2227,2227,2227,2227,2703
|
||||
20250318,092200,256810288,2227,2225,2230,2225,32
|
||||
20250318,092100,256739035,2225,2240,2240,2225,7880
|
||||
20250318,092000,239150925,2235,2235,2235,2235,2025
|
||||
20250318,091900,234625050,2235,2235,2245,2230,23592
|
||||
20250318,091800,181785560,2230,2225,2230,2225,5727
|
||||
20250318,091700,169014860,2225,2225,2225,2222,3531
|
||||
20250318,091600,161163734,2220,2227,2227,2220,9712
|
||||
20250318,091500,139564840,2230,2222,2230,2222,12159
|
||||
20250318,091400,112470440,2225,2220,2225,2220,6896
|
||||
20250318,091300,97151975,2220,2220,2225,2220,1605
|
||||
20250318,091200,93586945,2215,2225,2225,2215,1450
|
||||
20250318,091100,90371560,2215,2205,2215,2205,24782
|
||||
20250318,091000,35502415,2205,2205,2205,2205,205
|
||||
20250318,090900,35050390,2205,2205,2210,2205,619
|
||||
20250318,090800,33683700,2205,2210,2210,2205,134
|
||||
20250318,090700,33388210,2210,2210,2210,2210,98
|
||||
20250318,090600,33171630,2205,2210,2210,2205,1688
|
||||
20250318,090500,29446170,2210,2205,2210,2200,7557
|
||||
20250318,090400,12745960,2200,2200,2200,2200,577
|
||||
20250318,090300,11476560,2200,2200,2200,2200,754
|
||||
20250318,090200,9817760,2200,2205,2205,2200,1002
|
||||
20250318,090100,7613350,2205,2195,2205,2195,135
|
||||
20250318,090000,7316795,2195,2190,2195,2190,3341
|
||||
|
Reference in New Issue
Block a user