Update 2025-03-18 3772 candle_min
This commit is contained in:
580
002720/min/candle-20250318.csv
Normal file
580
002720/min/candle-20250318.csv
Normal file
@@ -0,0 +1,580 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,183800,382010161,4710,4710,4710,4710,1182
|
||||
20250318,183700,382010161,4710,4710,4710,4710,0
|
||||
20250318,183600,382010161,4710,4710,4710,4710,0
|
||||
20250318,183500,382010161,4710,4710,4710,4710,0
|
||||
20250318,183400,382010161,4710,4710,4710,4710,0
|
||||
20250318,183300,382010161,4710,4710,4710,4710,0
|
||||
20250318,183200,382010161,4710,4710,4710,4710,0
|
||||
20250318,183100,382010161,4710,4710,4710,4710,0
|
||||
20250318,183000,382010161,4710,4710,4710,4710,0
|
||||
20250318,182900,382010161,4710,4710,4710,4710,0
|
||||
20250318,182800,382010161,4710,4710,4710,4710,0
|
||||
20250318,182700,382010161,4710,4710,4710,4710,0
|
||||
20250318,182600,382010161,4710,4710,4710,4710,0
|
||||
20250318,182500,382010161,4710,4710,4710,4710,0
|
||||
20250318,182400,382010161,4710,4710,4710,4710,0
|
||||
20250318,182300,382010161,4710,4710,4710,4710,0
|
||||
20250318,182200,382010161,4710,4710,4710,4710,0
|
||||
20250318,182100,382010161,4710,4710,4710,4710,0
|
||||
20250318,182000,382010161,4710,4710,4710,4710,0
|
||||
20250318,181900,382010161,4710,4710,4710,4710,0
|
||||
20250318,181800,382010161,4710,4710,4710,4710,0
|
||||
20250318,181700,382010161,4710,4710,4710,4710,0
|
||||
20250318,181600,382010161,4710,4710,4710,4710,0
|
||||
20250318,181500,382010161,4710,4710,4710,4710,0
|
||||
20250318,181400,382010161,4710,4710,4710,4710,0
|
||||
20250318,181300,382010161,4710,4710,4710,4710,0
|
||||
20250318,181200,382010161,4710,4710,4710,4710,0
|
||||
20250318,181100,382010161,4710,4710,4710,4710,0
|
||||
20250318,181000,382010161,4710,4710,4710,4710,0
|
||||
20250318,180900,382010161,4710,4710,4710,4710,0
|
||||
20250318,180800,382010161,4710,4710,4710,4710,1182
|
||||
20250318,180700,382010161,4710,4710,4710,4710,0
|
||||
20250318,180600,382010161,4710,4710,4710,4710,0
|
||||
20250318,180500,382010161,4710,4710,4710,4710,0
|
||||
20250318,180400,382010161,4710,4710,4710,4710,0
|
||||
20250318,180300,382010161,4710,4710,4710,4710,0
|
||||
20250318,180200,382010161,4710,4710,4710,4710,0
|
||||
20250318,180100,382010161,4710,4710,4710,4710,0
|
||||
20250318,180000,382010161,4710,4710,4710,4710,0
|
||||
20250318,175900,382010161,4710,4710,4710,4710,0
|
||||
20250318,175800,382010161,4710,4710,4710,4710,0
|
||||
20250318,175700,382010161,4710,4710,4710,4710,0
|
||||
20250318,175600,382010161,4710,4710,4710,4710,0
|
||||
20250318,175500,382010161,4710,4710,4710,4710,0
|
||||
20250318,175400,382010161,4710,4710,4710,4710,0
|
||||
20250318,175300,382010161,4710,4710,4710,4710,0
|
||||
20250318,175200,382010161,4710,4710,4710,4710,0
|
||||
20250318,175100,382010161,4710,4710,4710,4710,0
|
||||
20250318,175000,382010161,4710,4710,4710,4710,0
|
||||
20250318,174900,382010161,4710,4710,4710,4710,0
|
||||
20250318,174800,382010161,4710,4710,4710,4710,0
|
||||
20250318,174700,382010161,4710,4710,4710,4710,0
|
||||
20250318,174600,382010161,4710,4710,4710,4710,0
|
||||
20250318,174500,382010161,4710,4710,4710,4710,0
|
||||
20250318,174400,382010161,4710,4710,4710,4710,0
|
||||
20250318,174300,382010161,4710,4710,4710,4710,0
|
||||
20250318,174200,382010161,4710,4710,4710,4710,0
|
||||
20250318,174100,382010161,4710,4710,4710,4710,0
|
||||
20250318,174000,382010161,4710,4710,4710,4710,0
|
||||
20250318,173900,382010161,4710,4710,4710,4710,0
|
||||
20250318,173800,382010161,4710,4710,4710,4710,1182
|
||||
20250318,173700,382010161,4710,4710,4710,4710,0
|
||||
20250318,173600,382010161,4710,4710,4710,4710,0
|
||||
20250318,173500,382010161,4710,4710,4710,4710,0
|
||||
20250318,173400,382010161,4710,4710,4710,4710,0
|
||||
20250318,173300,382010161,4710,4710,4710,4710,0
|
||||
20250318,173200,382010161,4710,4710,4710,4710,0
|
||||
20250318,173100,382010161,4710,4710,4710,4710,0
|
||||
20250318,173000,382010161,4710,4710,4710,4710,0
|
||||
20250318,172900,382010161,4710,4710,4710,4710,0
|
||||
20250318,172800,382010161,4710,4710,4710,4710,0
|
||||
20250318,172700,382010161,4710,4710,4710,4710,0
|
||||
20250318,172600,382010161,4710,4710,4710,4710,0
|
||||
20250318,172500,382010161,4710,4710,4710,4710,0
|
||||
20250318,172400,382010161,4710,4710,4710,4710,0
|
||||
20250318,172300,382010161,4710,4710,4710,4710,0
|
||||
20250318,172200,382010161,4710,4710,4710,4710,0
|
||||
20250318,172100,382010161,4710,4710,4710,4710,0
|
||||
20250318,172000,382010161,4710,4710,4710,4710,0
|
||||
20250318,171900,382010161,4710,4710,4710,4710,0
|
||||
20250318,171800,382010161,4710,4710,4710,4710,0
|
||||
20250318,171700,382010161,4710,4710,4710,4710,0
|
||||
20250318,171600,382010161,4710,4710,4710,4710,0
|
||||
20250318,171500,382010161,4710,4710,4710,4710,0
|
||||
20250318,171400,382010161,4710,4710,4710,4710,0
|
||||
20250318,171300,382010161,4710,4710,4710,4710,0
|
||||
20250318,171200,382010161,4710,4710,4710,4710,0
|
||||
20250318,171100,382010161,4710,4710,4710,4710,0
|
||||
20250318,171000,382010161,4710,4710,4710,4710,0
|
||||
20250318,170900,382010161,4710,4710,4710,4710,0
|
||||
20250318,170800,382010161,4710,4710,4710,4710,1182
|
||||
20250318,170700,382010161,4710,4710,4710,4710,0
|
||||
20250318,170600,382010161,4710,4710,4710,4710,0
|
||||
20250318,170500,382010161,4710,4710,4710,4710,0
|
||||
20250318,170400,382010161,4710,4710,4710,4710,0
|
||||
20250318,170300,382010161,4710,4710,4710,4710,0
|
||||
20250318,170200,382010161,4710,4710,4710,4710,0
|
||||
20250318,170100,382010161,4710,4710,4710,4710,0
|
||||
20250318,170000,382010161,4710,4710,4710,4710,0
|
||||
20250318,165900,382010161,4710,4710,4710,4710,0
|
||||
20250318,165800,382010161,4710,4710,4710,4710,0
|
||||
20250318,165700,382010161,4710,4710,4710,4710,0
|
||||
20250318,165600,382010161,4710,4710,4710,4710,0
|
||||
20250318,165500,382010161,4710,4710,4710,4710,0
|
||||
20250318,165400,382010161,4710,4710,4710,4710,0
|
||||
20250318,165300,382010161,4710,4710,4710,4710,0
|
||||
20250318,165200,382010161,4710,4710,4710,4710,0
|
||||
20250318,165100,382010161,4710,4710,4710,4710,0
|
||||
20250318,165000,382010161,4710,4710,4710,4710,0
|
||||
20250318,164900,382010161,4710,4710,4710,4710,0
|
||||
20250318,164800,382010161,4710,4710,4710,4710,0
|
||||
20250318,164700,382010161,4710,4710,4710,4710,0
|
||||
20250318,164600,382010161,4710,4710,4710,4710,0
|
||||
20250318,164500,382010161,4710,4710,4710,4710,0
|
||||
20250318,164400,382010161,4710,4710,4710,4710,0
|
||||
20250318,164300,382010161,4710,4710,4710,4710,0
|
||||
20250318,164200,382010161,4710,4710,4710,4710,0
|
||||
20250318,164100,382010161,4710,4710,4710,4710,0
|
||||
20250318,164000,382010161,4710,4710,4710,4710,0
|
||||
20250318,163900,382010161,4710,4710,4710,4710,0
|
||||
20250318,163800,382010161,4710,4710,4710,4710,1182
|
||||
20250318,163700,382010161,4710,4710,4710,4710,0
|
||||
20250318,163600,382010161,4710,4710,4710,4710,0
|
||||
20250318,163500,382010161,4710,4710,4710,4710,0
|
||||
20250318,163400,382010161,4710,4710,4710,4710,0
|
||||
20250318,163300,382010161,4710,4710,4710,4710,0
|
||||
20250318,163200,382010161,4710,4710,4710,4710,0
|
||||
20250318,163100,382010161,4710,4710,4710,4710,0
|
||||
20250318,163000,382010161,4710,4710,4710,4710,0
|
||||
20250318,162900,382010161,4710,4710,4710,4710,0
|
||||
20250318,162800,382010161,4710,4710,4710,4710,0
|
||||
20250318,162700,382010161,4710,4710,4710,4710,0
|
||||
20250318,162600,382010161,4710,4710,4710,4710,0
|
||||
20250318,162500,382010161,4710,4710,4710,4710,0
|
||||
20250318,162400,382010161,4710,4710,4710,4710,0
|
||||
20250318,162300,382010161,4710,4710,4710,4710,0
|
||||
20250318,162200,382010161,4710,4710,4710,4710,0
|
||||
20250318,162100,382010161,4710,4710,4710,4710,0
|
||||
20250318,162000,382010161,4710,4710,4710,4710,0
|
||||
20250318,161900,382010161,4710,4710,4710,4710,0
|
||||
20250318,161800,382010161,4710,4710,4710,4710,0
|
||||
20250318,161700,382010161,4710,4710,4710,4710,0
|
||||
20250318,161600,382010161,4710,4710,4710,4710,0
|
||||
20250318,161500,382010161,4710,4710,4710,4710,0
|
||||
20250318,161400,382010161,4710,4710,4710,4710,0
|
||||
20250318,161300,382010161,4710,4710,4710,4710,0
|
||||
20250318,161200,382010161,4710,4710,4710,4710,0
|
||||
20250318,161100,382010161,4710,4710,4710,4710,0
|
||||
20250318,161000,382010161,4710,4710,4710,4710,0
|
||||
20250318,160900,382010161,4710,4710,4710,4710,0
|
||||
20250318,160800,382010161,4710,4710,4710,4710,1182
|
||||
20250318,160700,382010161,4710,4710,4710,4710,0
|
||||
20250318,160600,382010161,4710,4710,4710,4710,0
|
||||
20250318,160500,382010161,4710,4710,4710,4710,0
|
||||
20250318,160400,382010161,4710,4710,4710,4710,0
|
||||
20250318,160300,382010161,4710,4710,4710,4710,0
|
||||
20250318,160200,382010161,4710,4710,4710,4710,0
|
||||
20250318,160100,382010161,4710,4710,4710,4710,0
|
||||
20250318,160000,382010161,4710,4710,4710,4710,0
|
||||
20250318,155900,382010161,4710,4710,4710,4710,0
|
||||
20250318,155800,382010161,4710,4710,4710,4710,0
|
||||
20250318,155700,382010161,4710,4710,4710,4710,0
|
||||
20250318,155600,382010161,4710,4710,4710,4710,0
|
||||
20250318,155500,382010161,4710,4710,4710,4710,0
|
||||
20250318,155400,382010161,4710,4710,4710,4710,0
|
||||
20250318,155300,382010161,4710,4710,4710,4710,0
|
||||
20250318,155200,382010161,4710,4710,4710,4710,0
|
||||
20250318,155100,382010161,4710,4710,4710,4710,0
|
||||
20250318,155000,382010161,4710,4710,4710,4710,0
|
||||
20250318,154900,382010161,4710,4710,4710,4710,0
|
||||
20250318,154800,382010161,4710,4710,4710,4710,0
|
||||
20250318,154700,382010161,4710,4710,4710,4710,0
|
||||
20250318,154600,382010161,4710,4710,4710,4710,0
|
||||
20250318,154500,382010161,4710,4710,4710,4710,0
|
||||
20250318,154400,382010161,4710,4710,4710,4710,0
|
||||
20250318,154300,382010161,4710,4710,4710,4710,0
|
||||
20250318,154200,382010161,4710,4710,4710,4710,0
|
||||
20250318,154100,382010161,4710,4710,4710,4710,0
|
||||
20250318,154000,382010161,4710,4710,4710,4710,0
|
||||
20250318,153900,382010161,4710,4710,4710,4710,0
|
||||
20250318,153800,382010161,4710,4710,4710,4710,1182
|
||||
20250318,153700,382010161,4710,4710,4710,4710,0
|
||||
20250318,153600,382010161,4710,4710,4710,4710,0
|
||||
20250318,153500,382010161,4710,4710,4710,4710,0
|
||||
20250318,153400,382010161,4710,4710,4710,4710,0
|
||||
20250318,153300,382010161,4710,4710,4710,4710,0
|
||||
20250318,153200,382010161,4710,4710,4710,4710,0
|
||||
20250318,153100,382010161,4710,4710,4710,4710,0
|
||||
20250318,153000,382010161,4710,4710,4710,4710,1182
|
||||
20250318,152900,376442941,4705,4705,4705,4705,0
|
||||
20250318,152800,376442941,4705,4705,4705,4705,0
|
||||
20250318,152700,376442941,4705,4705,4705,4705,0
|
||||
20250318,152600,376442941,4705,4705,4705,4705,0
|
||||
20250318,152500,376442941,4705,4705,4705,4705,0
|
||||
20250318,152400,376442941,4705,4705,4705,4705,0
|
||||
20250318,152300,376442941,4705,4705,4705,4705,0
|
||||
20250318,152200,376442941,4705,4705,4705,4705,0
|
||||
20250318,152100,376442941,4705,4705,4705,4705,0
|
||||
20250318,152000,376442941,4705,4705,4705,4705,0
|
||||
20250318,151900,376442941,4705,4705,4705,4705,136
|
||||
20250318,151800,375803061,4705,4705,4705,4705,63
|
||||
20250318,151700,375506646,4705,4705,4705,4705,875
|
||||
20250318,151600,371389771,4705,4705,4705,4705,223
|
||||
20250318,151500,370340556,4705,4705,4705,4705,0
|
||||
20250318,151400,370340556,4705,4705,4705,4705,0
|
||||
20250318,151300,370340556,4705,4705,4705,4705,0
|
||||
20250318,151200,370340556,4705,4705,4705,4705,80
|
||||
20250318,151100,369964156,4705,4705,4705,4705,356
|
||||
20250318,151000,368289176,4700,4700,4700,4700,0
|
||||
20250318,150900,368289176,4700,4700,4700,4700,84
|
||||
20250318,150800,367894376,4700,4700,4700,4700,39
|
||||
20250318,150700,367711076,4700,4700,4700,4700,0
|
||||
20250318,150600,367711076,4700,4700,4700,4700,0
|
||||
20250318,150500,367711076,4700,4700,4700,4700,0
|
||||
20250318,150400,367711076,4700,4705,4705,4700,87
|
||||
20250318,150300,367302111,4705,4702,4705,4702,58
|
||||
20250318,150200,367029341,4705,4705,4705,4705,21
|
||||
20250318,150100,366930536,4705,4705,4705,4705,0
|
||||
20250318,150000,366930536,4705,4705,4705,4705,1
|
||||
20250318,145900,366925831,4705,4705,4705,4705,0
|
||||
20250318,145800,366925831,4705,4705,4705,4705,2
|
||||
20250318,145700,366916421,4705,4705,4705,4705,0
|
||||
20250318,145600,366916421,4705,4705,4705,4705,200
|
||||
20250318,145500,365975421,4705,4705,4705,4705,394
|
||||
20250318,145400,364121651,4700,4700,4700,4700,0
|
||||
20250318,145300,364121651,4700,4700,4700,4700,20
|
||||
20250318,145200,364027651,4700,4700,4700,4700,0
|
||||
20250318,145100,364027651,4700,4700,4700,4700,58
|
||||
20250318,145000,363755051,4705,4705,4705,4705,0
|
||||
20250318,144900,363755051,4705,4705,4705,4705,1
|
||||
20250318,144800,363750346,4705,4705,4705,4705,50
|
||||
20250318,144700,363515096,4695,4695,4695,4695,0
|
||||
20250318,144600,363515096,4695,4695,4695,4695,43
|
||||
20250318,144500,363313211,4700,4700,4700,4700,295
|
||||
20250318,144400,361926711,4700,4700,4700,4700,9
|
||||
20250318,144300,361884411,4700,4700,4700,4700,0
|
||||
20250318,144200,361884411,4700,4700,4700,4700,496
|
||||
20250318,144100,359553211,4705,4705,4705,4705,0
|
||||
20250318,144000,359553211,4705,4705,4705,4705,0
|
||||
20250318,143900,359553211,4705,4705,4705,4705,0
|
||||
20250318,143800,359553211,4705,4705,4705,4705,20
|
||||
20250318,143700,359459111,4700,4700,4700,4700,0
|
||||
20250318,143600,359459111,4700,4700,4700,4700,16
|
||||
20250318,143500,359383911,4705,4705,4705,4705,20
|
||||
20250318,143400,359289811,4695,4695,4695,4695,0
|
||||
20250318,143300,359289811,4695,4695,4695,4695,0
|
||||
20250318,143200,359289811,4695,4695,4695,4695,0
|
||||
20250318,143100,359289811,4695,4695,4695,4695,0
|
||||
20250318,143000,359289811,4695,4700,4700,4695,450
|
||||
20250318,142900,357176381,4700,4700,4700,4700,0
|
||||
20250318,142800,357176381,4700,4700,4700,4700,0
|
||||
20250318,142700,357176381,4700,4700,4700,4700,200
|
||||
20250318,142600,356236381,4700,4700,4700,4700,0
|
||||
20250318,142500,356236381,4700,4700,4700,4700,400
|
||||
20250318,142400,354356381,4700,4700,4700,4700,38
|
||||
20250318,142300,354177781,4710,4710,4710,4710,2049
|
||||
20250318,142200,344526991,4715,4715,4715,4715,26
|
||||
20250318,142100,344404401,4715,4710,4715,4710,1114
|
||||
20250318,142000,339156466,4710,4710,4710,4710,1
|
||||
20250318,141900,339151756,4710,4710,4710,4710,0
|
||||
20250318,141800,339151756,4710,4710,4710,4710,0
|
||||
20250318,141700,339151756,4710,4710,4710,4710,0
|
||||
20250318,141600,339151756,4710,4710,4710,4710,0
|
||||
20250318,141500,339151756,4710,4710,4710,4710,0
|
||||
20250318,141400,339151756,4710,4710,4710,4710,0
|
||||
20250318,141300,339151756,4710,4710,4710,4710,0
|
||||
20250318,141200,339151756,4710,4705,4710,4705,583
|
||||
20250318,141100,336408326,4705,4705,4705,4705,0
|
||||
20250318,141000,336408326,4705,4705,4705,4705,596
|
||||
20250318,140900,333604146,4705,4705,4705,4705,3
|
||||
20250318,140800,333590031,4705,4705,4705,4705,0
|
||||
20250318,140700,333590031,4705,4705,4705,4705,0
|
||||
20250318,140600,333590031,4705,4705,4705,4705,16
|
||||
20250318,140500,333514751,4705,4705,4705,4705,0
|
||||
20250318,140400,333514751,4705,4705,4705,4705,0
|
||||
20250318,140300,333514751,4705,4705,4705,4705,228
|
||||
20250318,140200,332442011,4705,4705,4705,4705,0
|
||||
20250318,140100,332442011,4705,4705,4705,4705,0
|
||||
20250318,140000,332442011,4705,4705,4705,4705,50
|
||||
20250318,135900,332206761,4705,4705,4705,4705,0
|
||||
20250318,135800,332206761,4705,4705,4705,4705,0
|
||||
20250318,135700,332206761,4705,4705,4705,4705,5
|
||||
20250318,135600,332183236,4705,4705,4705,4705,50
|
||||
20250318,135500,331947986,4705,4705,4705,4705,11
|
||||
20250318,135400,331896231,4700,4700,4700,4700,0
|
||||
20250318,135300,331896231,4700,4700,4700,4700,2
|
||||
20250318,135200,331886831,4700,4700,4700,4700,0
|
||||
20250318,135100,331886831,4700,4700,4700,4700,0
|
||||
20250318,135000,331886831,4700,4700,4700,4700,300
|
||||
20250318,134900,330476831,4710,4705,4710,4705,401
|
||||
20250318,134800,328590121,4705,4705,4705,4705,0
|
||||
20250318,134700,328590121,4705,4705,4705,4705,0
|
||||
20250318,134600,328590121,4705,4705,4705,4705,0
|
||||
20250318,134500,328590121,4705,4705,4705,4705,50
|
||||
20250318,134400,328354871,4710,4710,4710,4710,0
|
||||
20250318,134300,328354871,4710,4705,4710,4705,558
|
||||
20250318,134200,325728976,4705,4705,4705,4705,0
|
||||
20250318,134100,325728976,4705,4705,4705,4705,0
|
||||
20250318,134000,325728976,4705,4705,4705,4705,0
|
||||
20250318,133900,325728976,4705,4705,4705,4705,5
|
||||
20250318,133800,325705451,4705,4705,4705,4705,21
|
||||
20250318,133700,325606646,4705,4705,4705,4705,50
|
||||
20250318,133600,325371396,4700,4700,4700,4700,0
|
||||
20250318,133500,325371396,4700,4700,4700,4700,56
|
||||
20250318,133400,325108196,4700,4700,4700,4700,0
|
||||
20250318,133300,325108196,4700,4700,4700,4700,569
|
||||
20250318,133200,322433896,4700,4700,4700,4700,59
|
||||
20250318,133100,322156596,4700,4700,4700,4700,0
|
||||
20250318,133000,322156596,4700,4705,4705,4700,628
|
||||
20250318,132900,319203131,4705,4705,4705,4705,0
|
||||
20250318,132800,319203131,4705,4705,4705,4705,0
|
||||
20250318,132700,319203131,4705,4705,4705,4705,0
|
||||
20250318,132600,319203131,4705,4705,4705,4705,0
|
||||
20250318,132500,319203131,4705,4705,4705,4705,0
|
||||
20250318,132400,319203131,4705,4705,4705,4705,0
|
||||
20250318,132300,319203131,4705,4705,4705,4705,1
|
||||
20250318,132200,319198426,4710,4710,4710,4710,1
|
||||
20250318,132100,319193716,4705,4705,4705,4705,297
|
||||
20250318,132000,317796331,4705,4705,4705,4705,0
|
||||
20250318,131900,317796331,4705,4705,4705,4705,0
|
||||
20250318,131800,317796331,4705,4705,4705,4705,0
|
||||
20250318,131700,317796331,4705,4705,4705,4705,770
|
||||
20250318,131600,314173481,4705,4705,4705,4705,0
|
||||
20250318,131500,314173481,4705,4705,4705,4705,1317
|
||||
20250318,131400,307976996,4705,4705,4705,4705,1
|
||||
20250318,131300,307972291,4705,4690,4705,4690,2134
|
||||
20250318,131200,297944436,4695,4695,4695,4695,0
|
||||
20250318,131100,297944436,4695,4695,4695,4695,1100
|
||||
20250318,131000,292779936,4700,4700,4700,4700,124
|
||||
20250318,130900,292197136,4695,4695,4695,4695,20
|
||||
20250318,130800,292103236,4695,4695,4695,4695,50
|
||||
20250318,130700,291868486,4700,4700,4700,4700,0
|
||||
20250318,130600,291868486,4700,4700,4700,4700,1
|
||||
20250318,130500,291863786,4700,4700,4700,4700,0
|
||||
20250318,130400,291863786,4700,4700,4700,4700,0
|
||||
20250318,130300,291863786,4700,4700,4700,4700,0
|
||||
20250318,130200,291863786,4700,4700,4700,4700,0
|
||||
20250318,130100,291863786,4700,4700,4700,4700,0
|
||||
20250318,130000,291863786,4700,4700,4700,4700,0
|
||||
20250318,125900,291863786,4700,4700,4700,4700,0
|
||||
20250318,125800,291863786,4700,4700,4700,4700,0
|
||||
20250318,125700,291863786,4700,4700,4700,4700,0
|
||||
20250318,125600,291863786,4700,4700,4700,4700,0
|
||||
20250318,125500,291863786,4700,4700,4700,4700,9
|
||||
20250318,125400,291821486,4700,4700,4700,4700,0
|
||||
20250318,125300,291821486,4700,4700,4700,4700,20
|
||||
20250318,125200,291727486,4690,4690,4690,4690,0
|
||||
20250318,125100,291727486,4690,4690,4690,4690,0
|
||||
20250318,125000,291727486,4690,4690,4690,4690,0
|
||||
20250318,124900,291727486,4690,4690,4690,4690,0
|
||||
20250318,124800,291727486,4690,4690,4690,4690,0
|
||||
20250318,124700,291727486,4690,4690,4690,4690,0
|
||||
20250318,124600,291727486,4690,4690,4690,4690,0
|
||||
20250318,124500,291727486,4690,4695,4695,4690,136
|
||||
20250318,124400,291089031,4700,4700,4700,4700,0
|
||||
20250318,124300,291089031,4700,4700,4700,4700,0
|
||||
20250318,124200,291089031,4700,4700,4700,4700,20
|
||||
20250318,124100,290995031,4700,4700,4700,4700,0
|
||||
20250318,124000,290995031,4700,4700,4700,4700,0
|
||||
20250318,123900,290995031,4700,4700,4700,4700,0
|
||||
20250318,123800,290995031,4700,4700,4700,4700,0
|
||||
20250318,123700,290995031,4700,4695,4700,4695,3
|
||||
20250318,123600,290980941,4695,4695,4695,4695,99
|
||||
20250318,123500,290516136,4690,4690,4690,4690,0
|
||||
20250318,123400,290516136,4690,4690,4690,4690,100
|
||||
20250318,123300,290047136,4695,4690,4700,4690,47
|
||||
20250318,123200,289826691,4695,4700,4700,4695,127
|
||||
20250318,123100,289230416,4695,4695,4695,4695,3
|
||||
20250318,123000,289216331,4695,4695,4695,4695,0
|
||||
20250318,122900,289216331,4695,4695,4695,4695,4
|
||||
20250318,122800,289197551,4695,4695,4695,4695,0
|
||||
20250318,122700,289197551,4695,4695,4695,4695,0
|
||||
20250318,122600,289197551,4695,4695,4695,4695,100
|
||||
20250318,122500,288728051,4700,4700,4700,4700,0
|
||||
20250318,122400,288728051,4700,4700,4700,4700,0
|
||||
20250318,122300,288728051,4700,4700,4700,4700,202
|
||||
20250318,122200,287778651,4700,4700,4700,4700,0
|
||||
20250318,122100,287778651,4700,4700,4700,4700,0
|
||||
20250318,122000,287778651,4700,4700,4700,4700,1
|
||||
20250318,121900,287773951,4690,4690,4690,4690,0
|
||||
20250318,121800,287773951,4690,4690,4690,4690,0
|
||||
20250318,121700,287773951,4690,4690,4690,4690,0
|
||||
20250318,121600,287773951,4690,4690,4690,4690,1
|
||||
20250318,121500,287769261,4690,4690,4690,4690,1
|
||||
20250318,121400,287764571,4700,4700,4700,4700,10
|
||||
20250318,121300,287717571,4700,4700,4700,4700,0
|
||||
20250318,121200,287717571,4700,4700,4700,4700,0
|
||||
20250318,121100,287717571,4700,4700,4700,4700,0
|
||||
20250318,121000,287717571,4700,4700,4700,4700,0
|
||||
20250318,120900,287717571,4700,4700,4700,4700,1
|
||||
20250318,120800,287712871,4690,4690,4690,4690,0
|
||||
20250318,120700,287712871,4690,4690,4690,4690,0
|
||||
20250318,120600,287712871,4690,4690,4690,4690,0
|
||||
20250318,120500,287712871,4690,4690,4690,4690,0
|
||||
20250318,120400,287712871,4690,4690,4690,4690,0
|
||||
20250318,120300,287712871,4690,4690,4690,4690,50
|
||||
20250318,120200,287478371,4690,4690,4690,4690,0
|
||||
20250318,120100,287478371,4690,4690,4690,4690,0
|
||||
20250318,120000,287478371,4690,4690,4690,4690,5
|
||||
20250318,115900,287454921,4690,4690,4690,4690,0
|
||||
20250318,115800,287454921,4690,4690,4690,4690,0
|
||||
20250318,115700,287454921,4690,4690,4690,4690,300
|
||||
20250318,115600,286047921,4695,4695,4695,4695,161
|
||||
20250318,115500,285292026,4700,4700,4700,4700,0
|
||||
20250318,115400,285292026,4700,4700,4700,4700,0
|
||||
20250318,115300,285292026,4700,4700,4700,4700,0
|
||||
20250318,115200,285292026,4700,4700,4700,4700,0
|
||||
20250318,115100,285292026,4700,4700,4700,4700,10
|
||||
20250318,115000,285245026,4695,4695,4695,4695,0
|
||||
20250318,114900,285245026,4695,4695,4695,4695,0
|
||||
20250318,114800,285245026,4695,4695,4695,4695,0
|
||||
20250318,114700,285245026,4695,4695,4695,4695,0
|
||||
20250318,114600,285245026,4695,4695,4695,4695,0
|
||||
20250318,114500,285245026,4695,4690,4695,4690,200
|
||||
20250318,114400,284306526,4690,4690,4695,4690,651
|
||||
20250318,114300,281252836,4690,4690,4690,4690,0
|
||||
20250318,114200,281252836,4690,4690,4690,4690,0
|
||||
20250318,114100,281252836,4690,4690,4690,4690,0
|
||||
20250318,114000,281252836,4690,4690,4690,4690,0
|
||||
20250318,113900,281252836,4690,4690,4690,4690,0
|
||||
20250318,113800,281252836,4690,4690,4690,4690,0
|
||||
20250318,113700,281252836,4690,4690,4690,4690,0
|
||||
20250318,113600,281252836,4690,4690,4690,4690,0
|
||||
20250318,113500,281252836,4690,4690,4690,4690,0
|
||||
20250318,113400,281252836,4690,4690,4690,4690,0
|
||||
20250318,113300,281252836,4690,4690,4690,4690,1
|
||||
20250318,113200,281248146,4685,4685,4685,4685,0
|
||||
20250318,113100,281248146,4685,4685,4685,4685,0
|
||||
20250318,113000,281248146,4685,4690,4690,4685,334
|
||||
20250318,112900,279683341,4695,4695,4695,4695,0
|
||||
20250318,112800,279683341,4695,4695,4695,4695,0
|
||||
20250318,112700,279683341,4695,4695,4695,4695,0
|
||||
20250318,112600,279683341,4695,4695,4695,4695,137
|
||||
20250318,112500,279040126,4700,4700,4700,4700,0
|
||||
20250318,112400,279040126,4700,4700,4700,4700,0
|
||||
20250318,112300,279040126,4700,4695,4700,4695,108
|
||||
20250318,112200,278532846,4700,4700,4700,4700,0
|
||||
20250318,112100,278532846,4700,4700,4700,4700,0
|
||||
20250318,112000,278532846,4700,4700,4700,4700,0
|
||||
20250318,111900,278532846,4700,4700,4700,4690,183
|
||||
20250318,111800,277674416,4700,4690,4700,4690,3
|
||||
20250318,111700,277660336,4690,4690,4690,4690,0
|
||||
20250318,111600,277660336,4690,4695,4695,4690,19
|
||||
20250318,111500,277571221,4700,4700,4700,4700,0
|
||||
20250318,111400,277571221,4700,4700,4700,4700,0
|
||||
20250318,111300,277571221,4700,4700,4700,4700,0
|
||||
20250318,111200,277571221,4700,4700,4700,4700,0
|
||||
20250318,111100,277571221,4700,4690,4700,4690,3
|
||||
20250318,111000,277557141,4685,4685,4685,4685,210
|
||||
20250318,110900,276573291,4685,4685,4685,4685,0
|
||||
20250318,110800,276573291,4685,4690,4690,4685,2938
|
||||
20250318,110700,262803001,4690,4690,4690,4690,0
|
||||
20250318,110600,262803001,4690,4695,4695,4690,121
|
||||
20250318,110500,262235501,4690,4690,4690,4690,0
|
||||
20250318,110400,262235501,4690,4700,4700,4690,3304
|
||||
20250318,110300,246726474,4700,4697,4700,4697,530
|
||||
20250318,110200,244236947,4697,4697,4697,4697,1
|
||||
20250318,110100,244232250,4700,4695,4700,4695,7
|
||||
20250318,110000,244199380,4690,4690,4690,4690,0
|
||||
20250318,105900,244199380,4690,4690,4690,4680,602
|
||||
20250318,105800,241378755,4700,4700,4700,4700,0
|
||||
20250318,105700,241378755,4700,4700,4700,4700,0
|
||||
20250318,105600,241378755,4700,4700,4700,4700,0
|
||||
20250318,105500,241378755,4700,4700,4700,4700,8
|
||||
20250318,105400,241341155,4705,4680,4705,4680,53
|
||||
20250318,105300,241093080,4680,4680,4680,4680,200
|
||||
20250318,105200,240157080,4680,4690,4690,4680,3693
|
||||
20250318,105100,222862210,4690,4690,4690,4690,0
|
||||
20250318,105000,222862210,4690,4690,4690,4690,777
|
||||
20250318,104900,219218080,4690,4700,4700,4690,2053
|
||||
20250318,104800,209585195,4700,4700,4700,4700,0
|
||||
20250318,104700,209585195,4700,4705,4705,4700,694
|
||||
20250318,104600,206323205,4710,4705,4710,4705,3
|
||||
20250318,104500,206309085,4705,4705,4705,4705,0
|
||||
20250318,104400,206309085,4705,4705,4705,4705,0
|
||||
20250318,104300,206309085,4705,4705,4705,4705,0
|
||||
20250318,104200,206309085,4705,4705,4705,4705,42
|
||||
20250318,104100,206111475,4705,4705,4705,4705,0
|
||||
20250318,104000,206111475,4705,4705,4705,4705,49
|
||||
20250318,103900,205880930,4705,4705,4705,4705,0
|
||||
20250318,103800,205880930,4705,4705,4705,4705,0
|
||||
20250318,103700,205880930,4705,4705,4705,4705,51
|
||||
20250318,103600,205640975,4705,4705,4705,4705,1
|
||||
20250318,103500,205636270,4705,4705,4705,4705,1
|
||||
20250318,103400,205631565,4710,4710,4710,4710,1
|
||||
20250318,103300,205626855,4700,4700,4700,4700,2
|
||||
20250318,103200,205617455,4700,4700,4700,4700,0
|
||||
20250318,103100,205617455,4700,4700,4700,4700,0
|
||||
20250318,103000,205617455,4700,4700,4700,4695,551
|
||||
20250318,102900,203028010,4700,4700,4700,4700,82
|
||||
20250318,102800,202642610,4710,4700,4710,4700,236
|
||||
20250318,102700,201533390,4700,4700,4700,4700,2
|
||||
20250318,102600,201523990,4700,4700,4700,4700,0
|
||||
20250318,102500,201523990,4700,4700,4700,4700,20
|
||||
20250318,102400,201429990,4700,4700,4700,4700,0
|
||||
20250318,102300,201429990,4700,4700,4700,4700,200
|
||||
20250318,102200,200489990,4700,4700,4700,4700,100
|
||||
20250318,102100,200019990,4700,4700,4700,4700,0
|
||||
20250318,102000,200019990,4700,4700,4700,4700,0
|
||||
20250318,101900,200019990,4700,4700,4700,4700,4
|
||||
20250318,101800,200001190,4715,4710,4715,4700,1010
|
||||
20250318,101700,195252710,4710,4715,4715,4710,952
|
||||
20250318,101600,190768625,4705,4710,4710,4705,400
|
||||
20250318,101500,188885060,4715,4715,4715,4715,73
|
||||
20250318,101400,188540865,4710,4705,4710,4705,462
|
||||
20250318,101300,186365930,4710,4710,4710,4710,0
|
||||
20250318,101200,186365930,4710,4710,4710,4710,0
|
||||
20250318,101100,186365930,4710,4710,4710,4710,0
|
||||
20250318,101000,186365930,4710,4710,4710,4710,0
|
||||
20250318,100900,186365930,4710,4710,4710,4710,656
|
||||
20250318,100800,183276170,4710,4715,4715,4710,548
|
||||
20250318,100700,180692375,4720,4715,4720,4715,33
|
||||
20250318,100600,180536620,4715,4715,4715,4715,3
|
||||
20250318,100500,180522475,4715,4715,4715,4715,0
|
||||
20250318,100400,180522475,4715,4715,4715,4715,154
|
||||
20250318,100300,179796365,4715,4715,4715,4715,146
|
||||
20250318,100200,179107975,4720,4715,4720,4715,11
|
||||
20250318,100100,179056100,4715,4715,4715,4715,72
|
||||
20250318,100000,178716620,4720,4720,4720,4720,0
|
||||
20250318,095900,178716620,4720,4720,4720,4720,106
|
||||
20250318,095800,178216300,4720,4720,4720,4720,0
|
||||
20250318,095700,178216300,4720,4715,4720,4715,3
|
||||
20250318,095600,178202145,4720,4720,4720,4720,0
|
||||
20250318,095500,178202145,4720,4715,4720,4715,233
|
||||
20250318,095400,177103540,4715,4715,4715,4715,69
|
||||
20250318,095300,176778205,4715,4715,4715,4715,34
|
||||
20250318,095200,176617895,4715,4715,4715,4715,0
|
||||
20250318,095100,176617895,4715,4715,4715,4715,21
|
||||
20250318,095000,176518880,4715,4715,4715,4715,198
|
||||
20250318,094900,175585310,4710,4710,4710,4710,0
|
||||
20250318,094800,175585310,4710,4705,4710,4705,3202
|
||||
20250318,094700,160515785,4705,4705,4705,4705,201
|
||||
20250318,094600,159570080,4705,4705,4705,4705,2
|
||||
20250318,094500,159560670,4700,4700,4700,4700,202
|
||||
20250318,094400,158611270,4705,4700,4705,4700,1191
|
||||
20250318,094300,153011440,4705,4705,4705,4705,103
|
||||
20250318,094200,152526825,4705,4705,4705,4705,0
|
||||
20250318,094100,152526825,4705,4700,4705,4700,671
|
||||
20250318,094000,149370270,4705,4705,4705,4705,502
|
||||
20250318,093900,147008360,4705,4705,4705,4705,206
|
||||
20250318,093800,146039130,4705,4705,4705,4705,4
|
||||
20250318,093700,146020310,4700,4700,4700,4700,128
|
||||
20250318,093600,145418710,4700,4700,4700,4700,6
|
||||
20250318,093500,145390510,4700,4700,4700,4700,36
|
||||
20250318,093400,145221310,4695,4700,4700,4695,341
|
||||
20250318,093300,143620065,4700,4700,4705,4700,6
|
||||
20250318,093200,143591860,4695,4700,4700,4695,686
|
||||
20250318,093100,140369830,4700,4700,4700,4700,961
|
||||
20250318,093000,135853130,4700,4700,4700,4700,2
|
||||
20250318,092900,135843730,4695,4700,4700,4695,22
|
||||
20250318,092800,135740430,4695,4695,4695,4695,3
|
||||
20250318,092700,135726345,4700,4700,4700,4700,200
|
||||
20250318,092600,134786345,4700,4700,4700,4700,11
|
||||
20250318,092500,134734645,4700,4700,4700,4700,246
|
||||
20250318,092400,133578445,4685,4685,4685,4685,110
|
||||
20250318,092300,133063095,4685,4700,4700,4685,105
|
||||
20250318,092200,132569610,4695,4690,4695,4685,224
|
||||
20250318,092100,131518090,4690,4690,4690,4690,73
|
||||
20250318,092000,131175720,4690,4690,4690,4690,594
|
||||
20250318,091900,128389860,4685,4685,4685,4685,1550
|
||||
20250318,091800,121128110,4680,4680,4680,4680,707
|
||||
20250318,091700,117819350,4680,4675,4680,4675,488
|
||||
20250318,091600,115537890,4675,4670,4675,4670,112
|
||||
20250318,091500,115014300,4675,4670,4675,4670,30
|
||||
20250318,091400,114874145,4675,4665,4675,4665,874
|
||||
20250318,091300,110792390,4670,4675,4675,4670,1090
|
||||
20250318,091200,105701630,4670,4670,4670,4670,0
|
||||
20250318,091100,105701630,4670,4690,4690,4670,1991
|
||||
20250318,091000,96403370,4670,4675,4690,4670,2422
|
||||
20250318,090900,85089930,4670,4670,4670,4670,807
|
||||
20250318,090800,81321240,4670,4670,4675,4670,1172
|
||||
20250318,090700,75847995,4675,4680,4695,4670,1781
|
||||
20250318,090600,67529670,4680,4680,4680,4660,1652
|
||||
20250318,090500,59813725,4700,4720,4720,4680,6567
|
||||
20250318,090400,28927500,4730,4750,4750,4730,32
|
||||
20250318,090300,28776100,4735,4735,4735,4735,1000
|
||||
20250318,090200,24041100,4735,4725,4735,4720,530
|
||||
20250318,090100,21539410,4735,4750,4750,4730,33
|
||||
20250318,090000,21382770,4750,4725,4750,4725,4525
|
||||
|
Reference in New Issue
Block a user