Update 2025-03-18 3772 candle_min
This commit is contained in:
591
006620/min/candle-20250318.csv
Normal file
591
006620/min/candle-20250318.csv
Normal file
@@ -0,0 +1,591 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,184900,780360668,5090,5090,5090,5090,1446
|
||||
20250318,184800,780360668,5090,5090,5090,5090,0
|
||||
20250318,184700,780360668,5090,5090,5090,5090,0
|
||||
20250318,184600,780360668,5090,5090,5090,5090,0
|
||||
20250318,184500,780360668,5090,5090,5090,5090,0
|
||||
20250318,184400,780360668,5090,5090,5090,5090,0
|
||||
20250318,184300,780360668,5090,5090,5090,5090,0
|
||||
20250318,184200,780360668,5090,5090,5090,5090,0
|
||||
20250318,184100,780360668,5090,5090,5090,5090,0
|
||||
20250318,184000,780360668,5090,5090,5090,5090,0
|
||||
20250318,183900,780360668,5090,5090,5090,5090,0
|
||||
20250318,183800,780360668,5090,5090,5090,5090,0
|
||||
20250318,183700,780360668,5090,5090,5090,5090,0
|
||||
20250318,183600,780360668,5090,5090,5090,5090,0
|
||||
20250318,183500,780360668,5090,5090,5090,5090,0
|
||||
20250318,183400,780360668,5090,5090,5090,5090,0
|
||||
20250318,183300,780360668,5090,5090,5090,5090,0
|
||||
20250318,183200,780360668,5090,5090,5090,5090,0
|
||||
20250318,183100,780360668,5090,5090,5090,5090,0
|
||||
20250318,183000,780360668,5090,5090,5090,5090,0
|
||||
20250318,182900,780360668,5090,5090,5090,5090,0
|
||||
20250318,182800,780360668,5090,5090,5090,5090,0
|
||||
20250318,182700,780360668,5090,5090,5090,5090,0
|
||||
20250318,182600,780360668,5090,5090,5090,5090,0
|
||||
20250318,182500,780360668,5090,5090,5090,5090,0
|
||||
20250318,182400,780360668,5090,5090,5090,5090,0
|
||||
20250318,182300,780360668,5090,5090,5090,5090,0
|
||||
20250318,182200,780360668,5090,5090,5090,5090,0
|
||||
20250318,182100,780360668,5090,5090,5090,5090,0
|
||||
20250318,182000,780360668,5090,5090,5090,5090,0
|
||||
20250318,181900,780360668,5090,5090,5090,5090,1446
|
||||
20250318,181800,780360668,5090,5090,5090,5090,0
|
||||
20250318,181700,780360668,5090,5090,5090,5090,0
|
||||
20250318,181600,780360668,5090,5090,5090,5090,0
|
||||
20250318,181500,780360668,5090,5090,5090,5090,0
|
||||
20250318,181400,780360668,5090,5090,5090,5090,0
|
||||
20250318,181300,780360668,5090,5090,5090,5090,0
|
||||
20250318,181200,780360668,5090,5090,5090,5090,0
|
||||
20250318,181100,780360668,5090,5090,5090,5090,0
|
||||
20250318,181000,780360668,5090,5090,5090,5090,0
|
||||
20250318,180900,780360668,5090,5090,5090,5090,0
|
||||
20250318,180800,780360668,5090,5090,5090,5090,0
|
||||
20250318,180700,780360668,5090,5090,5090,5090,0
|
||||
20250318,180600,780360668,5090,5090,5090,5090,0
|
||||
20250318,180500,780360668,5090,5090,5090,5090,0
|
||||
20250318,180400,780360668,5090,5090,5090,5090,0
|
||||
20250318,180300,780360668,5090,5090,5090,5090,0
|
||||
20250318,180200,780360668,5090,5090,5090,5090,0
|
||||
20250318,180100,780360668,5090,5090,5090,5090,0
|
||||
20250318,180000,780360668,5090,5090,5090,5090,0
|
||||
20250318,175900,780360668,5090,5090,5090,5090,0
|
||||
20250318,175800,780360668,5090,5090,5090,5090,0
|
||||
20250318,175700,780360668,5090,5090,5090,5090,0
|
||||
20250318,175600,780360668,5090,5090,5090,5090,0
|
||||
20250318,175500,780360668,5090,5090,5090,5090,0
|
||||
20250318,175400,780360668,5090,5090,5090,5090,0
|
||||
20250318,175300,780360668,5090,5090,5090,5090,0
|
||||
20250318,175200,780360668,5090,5090,5090,5090,0
|
||||
20250318,175100,780360668,5090,5090,5090,5090,0
|
||||
20250318,175000,780360668,5090,5090,5090,5090,0
|
||||
20250318,174900,780360668,5090,5090,5090,5090,1446
|
||||
20250318,174800,780360668,5090,5090,5090,5090,0
|
||||
20250318,174700,780360668,5090,5090,5090,5090,0
|
||||
20250318,174600,780360668,5090,5090,5090,5090,0
|
||||
20250318,174500,780360668,5090,5090,5090,5090,0
|
||||
20250318,174400,780360668,5090,5090,5090,5090,0
|
||||
20250318,174300,780360668,5090,5090,5090,5090,0
|
||||
20250318,174200,780360668,5090,5090,5090,5090,0
|
||||
20250318,174100,780360668,5090,5090,5090,5090,0
|
||||
20250318,174000,780360668,5090,5090,5090,5090,0
|
||||
20250318,173900,780360668,5090,5090,5090,5090,0
|
||||
20250318,173800,780360668,5090,5090,5090,5090,0
|
||||
20250318,173700,780360668,5090,5090,5090,5090,0
|
||||
20250318,173600,780360668,5090,5090,5090,5090,0
|
||||
20250318,173500,780360668,5090,5090,5090,5090,0
|
||||
20250318,173400,780360668,5090,5090,5090,5090,0
|
||||
20250318,173300,780360668,5090,5090,5090,5090,0
|
||||
20250318,173200,780360668,5090,5090,5090,5090,0
|
||||
20250318,173100,780360668,5090,5090,5090,5090,0
|
||||
20250318,173000,780360668,5090,5090,5090,5090,0
|
||||
20250318,172900,780360668,5090,5090,5090,5090,0
|
||||
20250318,172800,780360668,5090,5090,5090,5090,0
|
||||
20250318,172700,780360668,5090,5090,5090,5090,0
|
||||
20250318,172600,780360668,5090,5090,5090,5090,0
|
||||
20250318,172500,780360668,5090,5090,5090,5090,0
|
||||
20250318,172400,780360668,5090,5090,5090,5090,0
|
||||
20250318,172300,780360668,5090,5090,5090,5090,0
|
||||
20250318,172200,780360668,5090,5090,5090,5090,0
|
||||
20250318,172100,780360668,5090,5090,5090,5090,0
|
||||
20250318,172000,780360668,5090,5090,5090,5090,0
|
||||
20250318,171900,780360668,5090,5090,5090,5090,1446
|
||||
20250318,171800,780360668,5090,5090,5090,5090,0
|
||||
20250318,171700,780360668,5090,5090,5090,5090,0
|
||||
20250318,171600,780360668,5090,5090,5090,5090,0
|
||||
20250318,171500,780360668,5090,5090,5090,5090,0
|
||||
20250318,171400,780360668,5090,5090,5090,5090,0
|
||||
20250318,171300,780360668,5090,5090,5090,5090,0
|
||||
20250318,171200,780360668,5090,5090,5090,5090,0
|
||||
20250318,171100,780360668,5090,5090,5090,5090,0
|
||||
20250318,171000,780360668,5090,5090,5090,5090,0
|
||||
20250318,170900,780360668,5090,5090,5090,5090,0
|
||||
20250318,170800,780360668,5090,5090,5090,5090,0
|
||||
20250318,170700,780360668,5090,5090,5090,5090,0
|
||||
20250318,170600,780360668,5090,5090,5090,5090,0
|
||||
20250318,170500,780360668,5090,5090,5090,5090,0
|
||||
20250318,170400,780360668,5090,5090,5090,5090,0
|
||||
20250318,170300,780360668,5090,5090,5090,5090,0
|
||||
20250318,170200,780360668,5090,5090,5090,5090,0
|
||||
20250318,170100,780360668,5090,5090,5090,5090,0
|
||||
20250318,170000,780360668,5090,5090,5090,5090,0
|
||||
20250318,165900,780360668,5090,5090,5090,5090,0
|
||||
20250318,165800,780360668,5090,5090,5090,5090,0
|
||||
20250318,165700,780360668,5090,5090,5090,5090,0
|
||||
20250318,165600,780360668,5090,5090,5090,5090,0
|
||||
20250318,165500,780360668,5090,5090,5090,5090,0
|
||||
20250318,165400,780360668,5090,5090,5090,5090,0
|
||||
20250318,165300,780360668,5090,5090,5090,5090,0
|
||||
20250318,165200,780360668,5090,5090,5090,5090,0
|
||||
20250318,165100,780360668,5090,5090,5090,5090,0
|
||||
20250318,165000,780360668,5090,5090,5090,5090,0
|
||||
20250318,164900,780360668,5090,5090,5090,5090,1446
|
||||
20250318,164800,780360668,5090,5090,5090,5090,0
|
||||
20250318,164700,780360668,5090,5090,5090,5090,0
|
||||
20250318,164600,780360668,5090,5090,5090,5090,0
|
||||
20250318,164500,780360668,5090,5090,5090,5090,0
|
||||
20250318,164400,780360668,5090,5090,5090,5090,0
|
||||
20250318,164300,780360668,5090,5090,5090,5090,0
|
||||
20250318,164200,780360668,5090,5090,5090,5090,0
|
||||
20250318,164100,780360668,5090,5090,5090,5090,0
|
||||
20250318,164000,780360668,5090,5090,5090,5090,0
|
||||
20250318,163900,780360668,5090,5090,5090,5090,0
|
||||
20250318,163800,780360668,5090,5090,5090,5090,0
|
||||
20250318,163700,780360668,5090,5090,5090,5090,0
|
||||
20250318,163600,780360668,5090,5090,5090,5090,0
|
||||
20250318,163500,780360668,5090,5090,5090,5090,0
|
||||
20250318,163400,780360668,5090,5090,5090,5090,0
|
||||
20250318,163300,780360668,5090,5090,5090,5090,0
|
||||
20250318,163200,780360668,5090,5090,5090,5090,0
|
||||
20250318,163100,780360668,5090,5090,5090,5090,0
|
||||
20250318,163000,780360668,5090,5090,5090,5090,0
|
||||
20250318,162900,780360668,5090,5090,5090,5090,0
|
||||
20250318,162800,780360668,5090,5090,5090,5090,0
|
||||
20250318,162700,780360668,5090,5090,5090,5090,0
|
||||
20250318,162600,780360668,5090,5090,5090,5090,0
|
||||
20250318,162500,780360668,5090,5090,5090,5090,0
|
||||
20250318,162400,780360668,5090,5090,5090,5090,0
|
||||
20250318,162300,780360668,5090,5090,5090,5090,0
|
||||
20250318,162200,780360668,5090,5090,5090,5090,0
|
||||
20250318,162100,780360668,5090,5090,5090,5090,0
|
||||
20250318,162000,780360668,5090,5090,5090,5090,0
|
||||
20250318,161900,780360668,5090,5090,5090,5090,1446
|
||||
20250318,161800,780360668,5090,5090,5090,5090,0
|
||||
20250318,161700,780360668,5090,5090,5090,5090,0
|
||||
20250318,161600,780360668,5090,5090,5090,5090,0
|
||||
20250318,161500,780360668,5090,5090,5090,5090,0
|
||||
20250318,161400,780360668,5090,5090,5090,5090,0
|
||||
20250318,161300,780360668,5090,5090,5090,5090,0
|
||||
20250318,161200,780360668,5090,5090,5090,5090,0
|
||||
20250318,161100,780360668,5090,5090,5090,5090,0
|
||||
20250318,161000,780360668,5090,5090,5090,5090,0
|
||||
20250318,160900,780360668,5090,5090,5090,5090,0
|
||||
20250318,160800,780360668,5090,5090,5090,5090,0
|
||||
20250318,160700,780360668,5090,5090,5090,5090,0
|
||||
20250318,160600,780360668,5090,5090,5090,5090,0
|
||||
20250318,160500,780360668,5090,5090,5090,5090,0
|
||||
20250318,160400,780360668,5090,5090,5090,5090,0
|
||||
20250318,160300,780360668,5090,5090,5090,5090,0
|
||||
20250318,160200,780360668,5090,5090,5090,5090,0
|
||||
20250318,160100,780360668,5090,5090,5090,5090,0
|
||||
20250318,160000,780360668,5090,5090,5090,5090,0
|
||||
20250318,155900,780360668,5090,5090,5090,5090,0
|
||||
20250318,155800,780360668,5090,5090,5090,5090,0
|
||||
20250318,155700,780360668,5090,5090,5090,5090,0
|
||||
20250318,155600,780360668,5090,5090,5090,5090,0
|
||||
20250318,155500,780360668,5090,5090,5090,5090,0
|
||||
20250318,155400,780360668,5090,5090,5090,5090,0
|
||||
20250318,155300,780360668,5090,5090,5090,5090,0
|
||||
20250318,155200,780360668,5090,5090,5090,5090,0
|
||||
20250318,155100,780360668,5090,5090,5090,5090,0
|
||||
20250318,155000,780360668,5090,5090,5090,5090,0
|
||||
20250318,154900,780360668,5090,5090,5090,5090,1446
|
||||
20250318,154800,780360668,5090,5090,5090,5090,0
|
||||
20250318,154700,780360668,5090,5090,5090,5090,0
|
||||
20250318,154600,780360668,5090,5090,5090,5090,0
|
||||
20250318,154500,780360668,5090,5090,5090,5090,0
|
||||
20250318,154400,780360668,5090,5090,5090,5090,0
|
||||
20250318,154300,780360668,5090,5090,5090,5090,0
|
||||
20250318,154200,780360668,5090,5090,5090,5090,0
|
||||
20250318,154100,780360668,5090,5090,5090,5090,0
|
||||
20250318,154000,780360668,5090,5090,5090,5090,0
|
||||
20250318,153900,780360668,5090,5090,5090,5090,0
|
||||
20250318,153800,780360668,5090,5090,5090,5090,0
|
||||
20250318,153700,780360668,5090,5090,5090,5090,0
|
||||
20250318,153600,780360668,5090,5090,5090,5090,0
|
||||
20250318,153500,780360668,5090,5090,5090,5090,0
|
||||
20250318,153400,780360668,5090,5090,5090,5090,0
|
||||
20250318,153300,780360668,5090,5090,5090,5090,0
|
||||
20250318,153200,780360668,5090,5090,5090,5090,0
|
||||
20250318,153100,780360668,5090,5090,5090,5090,0
|
||||
20250318,153000,780360668,5090,5090,5090,5090,1446
|
||||
20250318,152900,773000528,5080,5080,5080,5080,0
|
||||
20250318,152800,773000528,5080,5080,5080,5080,0
|
||||
20250318,152700,773000528,5080,5080,5080,5080,0
|
||||
20250318,152600,773000528,5080,5080,5080,5080,0
|
||||
20250318,152500,773000528,5080,5080,5080,5080,0
|
||||
20250318,152400,773000528,5080,5080,5080,5080,0
|
||||
20250318,152300,773000528,5080,5080,5080,5080,0
|
||||
20250318,152200,773000528,5080,5080,5080,5080,0
|
||||
20250318,152100,773000528,5080,5080,5080,5080,0
|
||||
20250318,152000,773000528,5080,5080,5080,5080,0
|
||||
20250318,151900,773000528,5080,5090,5100,5080,327
|
||||
20250318,151800,771337088,5090,5075,5090,5075,1187
|
||||
20250318,151700,765302743,5075,5075,5075,5070,171
|
||||
20250318,151600,764435433,5075,5075,5075,5075,33
|
||||
20250318,151500,764267958,5070,5070,5070,5070,50
|
||||
20250318,151400,764014458,5070,5070,5070,5070,160
|
||||
20250318,151300,763203258,5080,5080,5080,5080,101
|
||||
20250318,151200,762690178,5080,5070,5080,5070,51
|
||||
20250318,151100,762431108,5080,5070,5080,5070,80
|
||||
20250318,151000,762024718,5080,5080,5080,5080,69
|
||||
20250318,150900,761674198,5080,5090,5090,5080,1199
|
||||
20250318,150800,755583268,5070,5070,5070,5070,0
|
||||
20250318,150700,755583268,5070,5070,5070,5070,0
|
||||
20250318,150600,755583268,5070,5090,5090,5070,557
|
||||
20250318,150500,752755738,5090,5090,5090,5090,459
|
||||
20250318,150400,750419428,5100,5090,5100,5090,6126
|
||||
20250318,150300,719228218,5090,5080,5090,5070,589
|
||||
20250318,150200,716233108,5090,5080,5090,5080,316
|
||||
20250318,150100,714627768,5090,5080,5090,5080,108
|
||||
20250318,150000,714079118,5080,5080,5080,5080,0
|
||||
20250318,145900,714079118,5080,5080,5080,5080,203
|
||||
20250318,145800,713047878,5080,5080,5080,5080,400
|
||||
20250318,145700,711015878,5080,5080,5080,5080,1396
|
||||
20250318,145600,703924198,5080,5080,5080,5080,60
|
||||
20250318,145500,703619398,5080,5060,5080,5060,12
|
||||
20250318,145400,703558498,5080,5080,5080,5080,35
|
||||
20250318,145300,703380698,5080,5070,5080,5070,1342
|
||||
20250318,145200,696575148,5070,5070,5070,5070,100
|
||||
20250318,145100,696068148,5070,5070,5070,5070,0
|
||||
20250318,145000,696068148,5070,5070,5070,5070,30
|
||||
20250318,144900,695916048,5070,5070,5070,5070,0
|
||||
20250318,144800,695916048,5070,5070,5070,5070,0
|
||||
20250318,144700,695916048,5070,5070,5070,5060,210
|
||||
20250318,144600,694851358,5060,5060,5060,5060,0
|
||||
20250318,144500,694851358,5060,5060,5060,5060,45
|
||||
20250318,144400,694623658,5060,5060,5060,5060,179
|
||||
20250318,144300,693717918,5070,5060,5070,5060,221
|
||||
20250318,144200,692599518,5060,5070,5070,5060,11
|
||||
20250318,144100,692543848,5060,5060,5080,5060,703
|
||||
20250318,144000,688986628,5080,5070,5080,5070,1100
|
||||
20250318,143900,683401308,5060,5070,5080,5060,552
|
||||
20250318,143800,680606458,5070,5080,5080,5070,1725
|
||||
20250318,143700,671860608,5070,5080,5080,5070,224
|
||||
20250318,143600,670724688,5080,5080,5080,5080,2020
|
||||
20250318,143500,660463088,5080,5080,5090,5080,2520
|
||||
20250318,143400,647650988,5080,5080,5080,5070,2107
|
||||
20250318,143300,636947558,5080,5070,5080,5070,2109
|
||||
20250318,143200,626233968,5070,5080,5080,5070,598
|
||||
20250318,143100,623200448,5080,5060,5080,5060,297
|
||||
20250318,143000,621694428,5070,5070,5070,5070,6
|
||||
20250318,142900,621664008,5070,5070,5080,5070,1392
|
||||
20250318,142800,614602988,5070,5070,5070,5060,1389
|
||||
20250318,142700,607562758,5070,5045,5070,5045,7346
|
||||
20250318,142600,570446533,5050,5050,5050,5050,11
|
||||
20250318,142500,570390983,5040,5040,5040,5040,0
|
||||
20250318,142400,570390983,5040,5040,5040,5040,0
|
||||
20250318,142300,570390983,5040,5040,5040,5040,0
|
||||
20250318,142200,570390983,5040,5040,5040,5040,300
|
||||
20250318,142100,568878983,5050,5050,5050,5050,0
|
||||
20250318,142000,568878983,5050,5050,5050,5050,50
|
||||
20250318,141900,568626483,5050,5050,5050,5050,0
|
||||
20250318,141800,568626483,5050,5050,5050,5050,2091
|
||||
20250318,141700,558066933,5040,5040,5040,5040,0
|
||||
20250318,141600,558066933,5040,5040,5040,5040,0
|
||||
20250318,141500,558066933,5040,5040,5040,5040,30
|
||||
20250318,141400,557915733,5040,5040,5040,5040,0
|
||||
20250318,141300,557915733,5040,5040,5040,5040,700
|
||||
20250318,141200,554387733,5040,5040,5040,5040,0
|
||||
20250318,141100,554387733,5040,5060,5060,5040,298
|
||||
20250318,141000,552881833,5040,5040,5040,5040,0
|
||||
20250318,140900,552881833,5040,5040,5040,5040,0
|
||||
20250318,140800,552881833,5040,5040,5040,5040,1500
|
||||
20250318,140700,545321833,5050,5040,5050,5040,1813
|
||||
20250318,140600,536166283,5040,5040,5040,5040,4
|
||||
20250318,140500,536146123,5050,5050,5050,5050,0
|
||||
20250318,140400,536146123,5050,5050,5050,5050,29
|
||||
20250318,140300,535999673,5050,5050,5050,5050,0
|
||||
20250318,140200,535999673,5050,5050,5050,5050,900
|
||||
20250318,140100,531454673,5050,5050,5050,5050,2
|
||||
20250318,140000,531444573,5060,5050,5060,5050,1047
|
||||
20250318,135900,526157193,5050,5050,5050,5050,45
|
||||
20250318,135800,525929943,5050,5050,5050,5050,0
|
||||
20250318,135700,525929943,5050,5040,5050,5040,35
|
||||
20250318,135600,525753493,5050,5050,5050,5050,41
|
||||
20250318,135500,525546443,5050,5060,5060,5050,307
|
||||
20250318,135400,523995833,5050,5050,5050,5050,52
|
||||
20250318,135300,523733233,5050,5050,5050,5050,365
|
||||
20250318,135200,521889983,5050,5050,5060,5050,138
|
||||
20250318,135100,521191883,5040,5050,5050,5040,1213
|
||||
20250318,135000,515072473,5060,5060,5060,5060,0
|
||||
20250318,134900,515072473,5060,5060,5060,5060,93
|
||||
20250318,134800,514601893,5070,5060,5070,5060,356
|
||||
20250318,134700,512800153,5060,5060,5060,5060,121
|
||||
20250318,134600,512187893,5060,5060,5060,5060,200
|
||||
20250318,134500,511175893,5050,5050,5050,5050,700
|
||||
20250318,134400,507640893,5060,5060,5060,5050,506
|
||||
20250318,134300,505080583,5050,5060,5060,5050,18
|
||||
20250318,134200,504989583,5050,5050,5050,5050,18
|
||||
20250318,134100,504898683,5050,5050,5050,5050,200
|
||||
20250318,134000,503888683,5050,5050,5050,5050,201
|
||||
20250318,133900,502873633,5050,5050,5050,5050,116
|
||||
20250318,133800,502287833,5050,5050,5050,5050,222
|
||||
20250318,133700,501166733,5050,5050,5050,5050,20
|
||||
20250318,133600,501065733,5050,5050,5050,5050,0
|
||||
20250318,133500,501065733,5050,5050,5050,5050,0
|
||||
20250318,133400,501065733,5050,5050,5050,5050,78
|
||||
20250318,133300,500671833,5050,5050,5050,5050,361
|
||||
20250318,133200,498848783,5050,5040,5050,5040,215
|
||||
20250318,133100,497763133,5050,5050,5050,5050,616
|
||||
20250318,133000,494652333,5050,5050,5050,5050,0
|
||||
20250318,132900,494652333,5050,5050,5050,5050,55
|
||||
20250318,132800,494374583,5060,5060,5060,5060,69
|
||||
20250318,132700,494025443,5060,5060,5070,5060,653
|
||||
20250318,132600,490717433,5060,5060,5060,5060,60
|
||||
20250318,132500,490413833,5060,5060,5060,5060,2672
|
||||
20250318,132400,476893513,5060,5050,5060,5050,527
|
||||
20250318,132300,474229103,5050,5050,5050,5040,6
|
||||
20250318,132200,474198813,5060,5050,5060,5050,1901
|
||||
20250318,132100,464592763,5060,5050,5080,5050,3977
|
||||
20250318,132000,444436513,5040,5040,5040,5040,2265
|
||||
20250318,131900,433020913,5030,5030,5040,5030,370
|
||||
20250318,131800,431157313,5030,5030,5030,5030,1081
|
||||
20250318,131700,425719883,5020,5020,5020,5020,400
|
||||
20250318,131600,423711883,5020,5020,5020,5020,279
|
||||
20250318,131500,422311303,5020,5020,5020,5020,0
|
||||
20250318,131400,422311303,5020,5020,5020,5020,340
|
||||
20250318,131300,420604503,5020,5020,5020,5020,0
|
||||
20250318,131200,420604503,5020,5020,5020,5020,300
|
||||
20250318,131100,419098503,5020,5010,5020,5010,23
|
||||
20250318,131000,418983093,5020,5030,5030,5020,95
|
||||
20250318,130900,418505693,5020,5020,5020,5020,5
|
||||
20250318,130800,418480593,5020,5020,5020,5020,0
|
||||
20250318,130700,418480593,5020,5020,5020,5020,0
|
||||
20250318,130600,418480593,5020,5020,5020,5020,98
|
||||
20250318,130500,417988633,5020,5020,5020,5020,126
|
||||
20250318,130400,417356113,5010,5010,5010,5010,0
|
||||
20250318,130300,417356113,5010,5010,5010,5010,0
|
||||
20250318,130200,417356113,5010,5020,5020,5010,2900
|
||||
20250318,130100,402822983,5020,5020,5020,5020,300
|
||||
20250318,130000,401316983,5010,5010,5010,5010,0
|
||||
20250318,125900,401316983,5010,5010,5010,5010,0
|
||||
20250318,125800,401316983,5010,5030,5030,5010,379
|
||||
20250318,125700,399415093,5030,5030,5030,5030,7
|
||||
20250318,125600,399379883,5030,5030,5030,5030,0
|
||||
20250318,125500,399379883,5030,5030,5030,5030,11
|
||||
20250318,125400,399324553,5010,5010,5010,5010,0
|
||||
20250318,125300,399324553,5010,5010,5010,5010,0
|
||||
20250318,125200,399324553,5010,5010,5010,5010,0
|
||||
20250318,125100,399324553,5010,5010,5010,5010,5
|
||||
20250318,125000,399299503,5030,5020,5030,5020,1585
|
||||
20250318,124900,391342513,5030,5030,5030,5030,300
|
||||
20250318,124800,389833513,5030,5030,5030,5030,229
|
||||
20250318,124700,388681643,5030,5030,5030,5030,20
|
||||
20250318,124600,388581043,5030,5030,5030,5030,29
|
||||
20250318,124500,388435173,5030,5030,5030,5030,198
|
||||
20250318,124400,387439233,5030,5030,5030,5030,81
|
||||
20250318,124300,387031803,5030,5030,5030,5030,0
|
||||
20250318,124200,387031803,5030,5030,5030,5030,126
|
||||
20250318,124100,386398023,5030,5030,5030,5030,1
|
||||
20250318,124000,386392993,5000,5000,5000,4995,371
|
||||
20250318,123900,384538348,5000,5000,5000,5000,0
|
||||
20250318,123800,384538348,5000,5000,5000,5000,0
|
||||
20250318,123700,384538348,5000,5030,5030,5000,680
|
||||
20250318,123600,381131118,5010,5010,5010,5010,492
|
||||
20250318,123500,378666198,5010,5020,5020,5010,336
|
||||
20250318,123400,376982638,5020,5020,5020,5020,0
|
||||
20250318,123300,376982638,5020,5020,5020,5020,0
|
||||
20250318,123200,376982638,5020,5020,5030,5020,261
|
||||
20250318,123100,375671998,5020,5020,5020,5020,0
|
||||
20250318,123000,375671998,5020,5020,5020,5020,0
|
||||
20250318,122900,375671998,5020,5020,5020,5020,2
|
||||
20250318,122800,375661958,5020,5030,5030,5020,18
|
||||
20250318,122700,375571588,5020,5020,5020,5020,0
|
||||
20250318,122600,375571588,5020,5020,5020,5020,100
|
||||
20250318,122500,375069588,5020,5020,5020,5020,0
|
||||
20250318,122400,375069588,5020,5020,5020,5020,40
|
||||
20250318,122300,374868788,5020,5020,5020,5020,0
|
||||
20250318,122200,374868788,5020,5020,5020,5020,391
|
||||
20250318,122100,372905968,5020,5020,5020,5020,0
|
||||
20250318,122000,372905968,5020,5020,5020,5020,0
|
||||
20250318,121900,372905968,5020,5020,5020,5020,23
|
||||
20250318,121800,372790508,5020,5020,5020,5020,10
|
||||
20250318,121700,372740308,5030,5030,5030,5030,30
|
||||
20250318,121600,372589408,5030,5035,5040,5030,154
|
||||
20250318,121500,371814448,5035,5030,5040,5030,385
|
||||
20250318,121400,369877048,5030,5020,5030,5020,129
|
||||
20250318,121300,369229178,5020,5030,5030,5020,289
|
||||
20250318,121200,367778008,5020,5020,5020,5020,100
|
||||
20250318,121100,367276008,5020,5030,5030,5020,4
|
||||
20250318,121000,367255898,5030,5030,5030,5030,74
|
||||
20250318,120900,366883678,5030,5030,5030,5030,30
|
||||
20250318,120800,366732778,5010,5020,5040,5010,2546
|
||||
20250318,120700,353947978,5010,5010,5010,5010,2
|
||||
20250318,120600,353937958,5010,5010,5010,5010,376
|
||||
20250318,120500,352054198,5000,5000,5000,5000,3
|
||||
20250318,120400,352039198,5000,5000,5000,5000,40
|
||||
20250318,120300,351839198,5000,5000,5000,5000,0
|
||||
20250318,120200,351839198,5000,5010,5010,5000,106
|
||||
20250318,120100,351308198,5010,5000,5010,5000,1021
|
||||
20250318,120000,346202988,5000,5000,5000,5000,165
|
||||
20250318,115900,345377988,5000,5000,5000,5000,0
|
||||
20250318,115800,345377988,5000,5000,5000,5000,166
|
||||
20250318,115700,344547988,5000,5000,5000,5000,2
|
||||
20250318,115600,344537988,5000,5000,5000,5000,308
|
||||
20250318,115500,342997988,5000,5000,5000,5000,2211
|
||||
20250318,115400,331942988,5010,5010,5010,5010,310
|
||||
20250318,115300,330389888,5010,5010,5010,5010,0
|
||||
20250318,115200,330389888,5010,5010,5010,5010,50
|
||||
20250318,115100,330139388,5010,5000,5010,5000,257
|
||||
20250318,115000,328852818,5000,5000,5000,5000,220
|
||||
20250318,114900,327752818,5000,5000,5000,5000,1220
|
||||
20250318,114800,321652818,5000,4995,5000,4995,102
|
||||
20250318,114700,321143318,4995,4995,4995,4995,500
|
||||
20250318,114600,318645818,4995,4995,4995,4995,0
|
||||
20250318,114500,318645818,4995,4995,4995,4995,0
|
||||
20250318,114400,318645818,4995,4995,4995,4995,600
|
||||
20250318,114300,315648818,4995,4995,4995,4995,209
|
||||
20250318,114200,314604863,4995,4995,4995,4995,23
|
||||
20250318,114100,314489978,4990,4990,4990,4990,926
|
||||
20250318,114000,309869238,4995,4995,4995,4995,1
|
||||
20250318,113900,309864243,4990,4990,4990,4990,0
|
||||
20250318,113800,309864243,4990,4985,4990,4985,452
|
||||
20250318,113700,307609668,4990,4990,4990,4990,50
|
||||
20250318,113600,307360168,4995,4995,4995,4995,0
|
||||
20250318,113500,307360168,4995,4995,4995,4995,0
|
||||
20250318,113400,307360168,4995,4995,4995,4995,0
|
||||
20250318,113300,307360168,4995,4995,4995,4995,3877
|
||||
20250318,113200,287994553,5000,5010,5010,5000,284
|
||||
20250318,113100,286574453,5010,5010,5010,5010,200
|
||||
20250318,113000,285572453,5000,5000,5000,5000,8
|
||||
20250318,112900,285532453,5000,5000,5000,5000,0
|
||||
20250318,112800,285532453,5000,5000,5000,5000,0
|
||||
20250318,112700,285532453,5000,5000,5000,5000,1
|
||||
20250318,112600,285527453,5010,5010,5010,5010,0
|
||||
20250318,112500,285527453,5010,5010,5010,5010,1875
|
||||
20250318,112400,276133703,5000,5010,5010,5000,498
|
||||
20250318,112300,273642703,5010,5010,5010,5010,0
|
||||
20250318,112200,273642703,5010,5010,5010,5010,970
|
||||
20250318,112100,268783003,5010,5010,5010,5010,0
|
||||
20250318,112000,268783003,5010,5010,5010,5010,342
|
||||
20250318,111900,267069583,5010,4990,5010,4990,380
|
||||
20250318,111800,265166913,4985,4985,4985,4985,0
|
||||
20250318,111700,265166913,4985,4985,4985,4985,0
|
||||
20250318,111600,265166913,4985,4985,4985,4985,0
|
||||
20250318,111500,265166913,4985,5000,5020,4985,3330
|
||||
20250318,111400,248479623,5000,5000,5000,5000,802
|
||||
20250318,111300,244469623,5000,4990,5000,4990,3467
|
||||
20250318,111200,227144573,4990,4995,4995,4990,107
|
||||
20250318,111100,226610608,4995,4995,4995,4995,0
|
||||
20250318,111000,226610608,4995,4995,4995,4995,10
|
||||
20250318,110900,226560658,4995,4995,4995,4995,60
|
||||
20250318,110800,226260958,4995,4990,4995,4990,279
|
||||
20250318,110700,224868698,4985,4985,4985,4985,10
|
||||
20250318,110600,224818848,4985,4985,4985,4985,35
|
||||
20250318,110500,224644373,4985,4985,4985,4985,25
|
||||
20250318,110400,224519748,4985,4985,4985,4985,0
|
||||
20250318,110300,224519748,4985,4985,4985,4985,104
|
||||
20250318,110200,224001308,4985,4985,4985,4985,549
|
||||
20250318,110100,221264543,4985,4985,4985,4985,0
|
||||
20250318,110000,221264543,4985,4985,4985,4985,0
|
||||
20250318,105900,221264543,4985,4985,4985,4985,0
|
||||
20250318,105800,221264543,4985,4990,4990,4985,1162
|
||||
20250318,105700,215471963,4990,4990,4990,4990,458
|
||||
20250318,105600,213186543,4990,4990,4990,4990,500
|
||||
20250318,105500,210691543,4990,4995,4995,4990,94
|
||||
20250318,105400,210222223,4995,4995,4995,4990,496
|
||||
20250318,105300,207745203,4995,4990,4995,4990,210
|
||||
20250318,105200,206696778,4995,4995,4995,4995,341
|
||||
20250318,105100,204993483,4995,4990,4995,4985,1660
|
||||
20250318,105000,196707163,4985,4985,4990,4985,2419
|
||||
20250318,104900,184643438,4980,4975,4980,4975,1896
|
||||
20250318,104800,175202608,4980,4975,4980,4975,30
|
||||
20250318,104700,175053258,4980,4980,4980,4980,1000
|
||||
20250318,104600,170073258,4980,4980,4980,4980,1010
|
||||
20250318,104500,165043458,4980,4975,4980,4975,1039
|
||||
20250318,104400,159874428,4970,4970,4970,4970,0
|
||||
20250318,104300,159874428,4970,4970,4970,4970,159
|
||||
20250318,104200,159084198,4975,4975,4975,4975,0
|
||||
20250318,104100,159084198,4975,4975,4975,4975,0
|
||||
20250318,104000,159084198,4975,4975,4975,4975,0
|
||||
20250318,103900,159084198,4975,4975,4975,4975,23
|
||||
20250318,103800,158969773,4980,4975,4980,4975,5
|
||||
20250318,103700,158944893,4975,4975,4975,4975,0
|
||||
20250318,103600,158944893,4975,4975,4975,4975,0
|
||||
20250318,103500,158944893,4975,4975,4975,4975,51
|
||||
20250318,103400,158691168,4960,4975,4975,4960,1503
|
||||
20250318,103300,151231293,4980,4975,4980,4975,109
|
||||
20250318,103200,150689013,4975,4975,4975,4975,0
|
||||
20250318,103100,150689013,4975,4975,4975,4975,22
|
||||
20250318,103000,150579563,4975,4975,4975,4975,0
|
||||
20250318,102900,150579563,4975,4975,4975,4975,1456
|
||||
20250318,102800,143335963,4970,4970,4970,4970,0
|
||||
20250318,102700,143335963,4970,4970,4970,4970,100
|
||||
20250318,102600,142838963,4970,4970,4970,4970,100
|
||||
20250318,102500,142341963,4970,4970,4970,4970,50
|
||||
20250318,102400,142093463,4965,4965,4965,4965,0
|
||||
20250318,102300,142093463,4965,4965,4965,4965,0
|
||||
20250318,102200,142093463,4965,4970,4970,4965,7
|
||||
20250318,102100,142058678,4970,4970,4970,4970,1
|
||||
20250318,102000,142053708,4970,4970,4970,4970,31
|
||||
20250318,101900,141899638,4975,4960,4975,4960,300
|
||||
20250318,101800,140410478,4965,4965,4965,4965,143
|
||||
20250318,101700,139700483,4960,4960,4960,4960,1
|
||||
20250318,101600,139695523,4960,4960,4960,4960,177
|
||||
20250318,101500,138817603,4960,4960,4960,4960,0
|
||||
20250318,101400,138817603,4960,4960,4960,4960,0
|
||||
20250318,101300,138817603,4960,4960,4960,4960,100
|
||||
20250318,101200,138321603,4960,4960,4960,4960,0
|
||||
20250318,101100,138321603,4960,4960,4960,4960,0
|
||||
20250318,101000,138321603,4960,4955,4960,4955,86
|
||||
20250318,100900,137895185,4955,4955,4955,4955,6
|
||||
20250318,100800,137865455,4957,4957,4957,4957,9
|
||||
20250318,100700,137820842,4957,4957,4957,4955,30
|
||||
20250318,100600,137672134,4957,4957,4957,4957,6
|
||||
20250318,100500,137642392,4957,4960,4960,4955,106
|
||||
20250318,100400,137116830,4960,4960,4960,4960,112
|
||||
20250318,100300,136561310,4960,4965,4965,4960,221
|
||||
20250318,100200,135464465,4965,4965,4965,4965,300
|
||||
20250318,100100,133974965,4965,4972,4972,4965,387
|
||||
20250318,100000,132051545,4975,4975,4975,4975,0
|
||||
20250318,095900,132051545,4975,4975,4975,4975,0
|
||||
20250318,095800,132051545,4975,4970,4980,4970,2438
|
||||
20250318,095700,119921240,4970,4970,4970,4970,81
|
||||
20250318,095600,119518670,4970,4970,4970,4970,0
|
||||
20250318,095500,119518670,4970,4970,4970,4970,13
|
||||
20250318,095400,119454060,4965,4970,4970,4965,50
|
||||
20250318,095300,119205760,4975,4970,4975,4970,200
|
||||
20250318,095200,118210770,4975,4975,4975,4975,41
|
||||
20250318,095100,118006795,4975,4975,4975,4975,236
|
||||
20250318,095000,116832695,4980,4975,4980,4975,1924
|
||||
20250318,094900,107257295,4970,4970,4970,4970,250
|
||||
20250318,094800,106014795,4970,4970,4970,4970,50
|
||||
20250318,094700,105766295,4970,4970,4970,4965,52
|
||||
20250318,094600,105508105,4965,4970,4970,4965,483
|
||||
20250318,094500,103107975,4970,4970,4970,4970,3
|
||||
20250318,094400,103093065,4970,4965,4970,4965,357
|
||||
20250318,094300,101320170,4960,4965,4965,4960,24
|
||||
20250318,094200,101201025,4955,4955,4955,4955,300
|
||||
20250318,094100,99714525,4965,4955,4965,4955,1792
|
||||
20250318,094000,90821340,4955,4955,4955,4955,0
|
||||
20250318,093900,90821340,4955,4955,4955,4955,100
|
||||
20250318,093800,90325840,4965,4965,4965,4965,112
|
||||
20250318,093700,89769760,4965,4965,4965,4965,20
|
||||
20250318,093600,89670460,4965,4965,4965,4965,220
|
||||
20250318,093500,88578160,4965,4965,4965,4965,300
|
||||
20250318,093400,87088660,4965,4965,4965,4965,52
|
||||
20250318,093300,86830480,4960,4960,4960,4960,305
|
||||
20250318,093200,85317680,4960,4960,4960,4960,200
|
||||
20250318,093100,84325680,4960,4960,4960,4960,0
|
||||
20250318,093000,84325680,4960,4960,4960,4960,202
|
||||
20250318,092900,83323760,4960,4960,4960,4960,0
|
||||
20250318,092800,83323760,4960,4960,4960,4960,405
|
||||
20250318,092700,81314960,4960,4955,4960,4955,421
|
||||
20250318,092600,79228875,4955,4955,4955,4955,40
|
||||
20250318,092500,79030675,4950,4950,4950,4950,100
|
||||
20250318,092400,78535675,4955,4955,4955,4955,0
|
||||
20250318,092300,78535675,4955,4955,4955,4955,2
|
||||
20250318,092200,78525765,4955,4950,4955,4950,128
|
||||
20250318,092100,77891800,4950,4955,4955,4950,3436
|
||||
20250318,092000,60883580,4950,4950,4950,4950,0
|
||||
20250318,091900,60883580,4950,4950,4950,4950,0
|
||||
20250318,091800,60883580,4950,4955,4955,4950,517
|
||||
20250318,091700,58324345,4955,4960,4960,4955,146
|
||||
20250318,091600,57600855,4970,4965,4970,4955,1236
|
||||
20250318,091500,51460920,4970,4967,4970,4967,100
|
||||
20250318,091400,50964214,4970,4965,4970,4965,333
|
||||
20250318,091300,49310460,4970,4970,4970,4965,30
|
||||
20250318,091200,49161390,4970,4965,4970,4965,453
|
||||
20250318,091100,46911195,4960,4955,4960,4955,222
|
||||
20250318,091000,45811160,4955,4970,4970,4955,580
|
||||
20250318,090900,42930655,4970,4960,4970,4960,3843
|
||||
20250318,090800,23854200,4960,4965,4965,4960,277
|
||||
20250318,090700,22479135,4965,4965,4965,4965,0
|
||||
20250318,090600,22479135,4965,4970,4970,4940,129
|
||||
20250318,090500,21838225,4970,4940,4970,4940,241
|
||||
20250318,090400,20640755,4935,4935,4935,4935,0
|
||||
20250318,090300,20640755,4935,4935,4935,4935,20
|
||||
20250318,090200,20542055,4935,4975,4975,4935,336
|
||||
20250318,090100,18878505,4980,4980,4980,4980,101
|
||||
20250318,090000,18375525,4985,4930,4985,4930,3724
|
||||
|
Reference in New Issue
Block a user