Update 2025-03-18 3772 candle_min
This commit is contained in:
617
030520/min/candle-20250318.csv
Normal file
617
030520/min/candle-20250318.csv
Normal file
@@ -0,0 +1,617 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,191500,4473129800,20050,20050,20050,20050,6557
|
||||
20250318,191400,4473129800,20050,20050,20050,20050,0
|
||||
20250318,191300,4473129800,20050,20050,20050,20050,0
|
||||
20250318,191200,4473129800,20050,20050,20050,20050,0
|
||||
20250318,191100,4473129800,20050,20050,20050,20050,0
|
||||
20250318,191000,4473129800,20050,20050,20050,20050,0
|
||||
20250318,190900,4473129800,20050,20050,20050,20050,0
|
||||
20250318,190800,4473129800,20050,20050,20050,20050,0
|
||||
20250318,190700,4473129800,20050,20050,20050,20050,0
|
||||
20250318,190600,4473129800,20050,20050,20050,20050,0
|
||||
20250318,190500,4473129800,20050,20050,20050,20050,0
|
||||
20250318,190400,4473129800,20050,20050,20050,20050,0
|
||||
20250318,190300,4473129800,20050,20050,20050,20050,0
|
||||
20250318,190200,4473129800,20050,20050,20050,20050,0
|
||||
20250318,190100,4473129800,20050,20050,20050,20050,0
|
||||
20250318,190000,4473129800,20050,20050,20050,20050,0
|
||||
20250318,185900,4473129800,20050,20050,20050,20050,0
|
||||
20250318,185800,4473129800,20050,20050,20050,20050,0
|
||||
20250318,185700,4473129800,20050,20050,20050,20050,0
|
||||
20250318,185600,4473129800,20050,20050,20050,20050,0
|
||||
20250318,185500,4473129800,20050,20050,20050,20050,0
|
||||
20250318,185400,4473129800,20050,20050,20050,20050,0
|
||||
20250318,185300,4473129800,20050,20050,20050,20050,0
|
||||
20250318,185200,4473129800,20050,20050,20050,20050,0
|
||||
20250318,185100,4473129800,20050,20050,20050,20050,0
|
||||
20250318,185000,4473129800,20050,20050,20050,20050,0
|
||||
20250318,184900,4473129800,20050,20050,20050,20050,0
|
||||
20250318,184800,4473129800,20050,20050,20050,20050,0
|
||||
20250318,184700,4473129800,20050,20050,20050,20050,0
|
||||
20250318,184600,4473129800,20050,20050,20050,20050,0
|
||||
20250318,184500,4473129800,20050,20050,20050,20050,6557
|
||||
20250318,184400,4473129800,20050,20050,20050,20050,0
|
||||
20250318,184300,4473129800,20050,20050,20050,20050,0
|
||||
20250318,184200,4473129800,20050,20050,20050,20050,0
|
||||
20250318,184100,4473129800,20050,20050,20050,20050,0
|
||||
20250318,184000,4473129800,20050,20050,20050,20050,0
|
||||
20250318,183900,4473129800,20050,20050,20050,20050,0
|
||||
20250318,183800,4473129800,20050,20050,20050,20050,0
|
||||
20250318,183700,4473129800,20050,20050,20050,20050,0
|
||||
20250318,183600,4473129800,20050,20050,20050,20050,0
|
||||
20250318,183500,4473129800,20050,20050,20050,20050,0
|
||||
20250318,183400,4473129800,20050,20050,20050,20050,0
|
||||
20250318,183300,4473129800,20050,20050,20050,20050,0
|
||||
20250318,183200,4473129800,20050,20050,20050,20050,0
|
||||
20250318,183100,4473129800,20050,20050,20050,20050,0
|
||||
20250318,183000,4473129800,20050,20050,20050,20050,0
|
||||
20250318,182900,4473129800,20050,20050,20050,20050,0
|
||||
20250318,182800,4473129800,20050,20050,20050,20050,0
|
||||
20250318,182700,4473129800,20050,20050,20050,20050,0
|
||||
20250318,182600,4473129800,20050,20050,20050,20050,0
|
||||
20250318,182500,4473129800,20050,20050,20050,20050,0
|
||||
20250318,182400,4473129800,20050,20050,20050,20050,0
|
||||
20250318,182300,4473129800,20050,20050,20050,20050,0
|
||||
20250318,182200,4473129800,20050,20050,20050,20050,0
|
||||
20250318,182100,4473129800,20050,20050,20050,20050,0
|
||||
20250318,182000,4473129800,20050,20050,20050,20050,0
|
||||
20250318,181900,4473129800,20050,20050,20050,20050,0
|
||||
20250318,181800,4473129800,20050,20050,20050,20050,0
|
||||
20250318,181700,4473129800,20050,20050,20050,20050,0
|
||||
20250318,181600,4473129800,20050,20050,20050,20050,0
|
||||
20250318,181500,4473129800,20050,20050,20050,20050,6557
|
||||
20250318,181400,4473129800,20050,20050,20050,20050,0
|
||||
20250318,181300,4473129800,20050,20050,20050,20050,0
|
||||
20250318,181200,4473129800,20050,20050,20050,20050,0
|
||||
20250318,181100,4473129800,20050,20050,20050,20050,0
|
||||
20250318,181000,4473129800,20050,20050,20050,20050,0
|
||||
20250318,180900,4473129800,20050,20050,20050,20050,0
|
||||
20250318,180800,4473129800,20050,20050,20050,20050,0
|
||||
20250318,180700,4473129800,20050,20050,20050,20050,0
|
||||
20250318,180600,4473129800,20050,20050,20050,20050,0
|
||||
20250318,180500,4473129800,20050,20050,20050,20050,0
|
||||
20250318,180400,4473129800,20050,20050,20050,20050,0
|
||||
20250318,180300,4473129800,20050,20050,20050,20050,0
|
||||
20250318,180200,4473129800,20050,20050,20050,20050,0
|
||||
20250318,180100,4473129800,20050,20050,20050,20050,0
|
||||
20250318,180000,4473129800,20050,20050,20050,20050,0
|
||||
20250318,175900,4473129800,20050,20050,20050,20050,0
|
||||
20250318,175800,4473129800,20050,20050,20050,20050,0
|
||||
20250318,175700,4473129800,20050,20050,20050,20050,0
|
||||
20250318,175600,4473129800,20050,20050,20050,20050,0
|
||||
20250318,175500,4473129800,20050,20050,20050,20050,0
|
||||
20250318,175400,4473129800,20050,20050,20050,20050,0
|
||||
20250318,175300,4473129800,20050,20050,20050,20050,0
|
||||
20250318,175200,4473129800,20050,20050,20050,20050,0
|
||||
20250318,175100,4473129800,20050,20050,20050,20050,0
|
||||
20250318,175000,4473129800,20050,20050,20050,20050,0
|
||||
20250318,174900,4473129800,20050,20050,20050,20050,0
|
||||
20250318,174800,4473129800,20050,20050,20050,20050,0
|
||||
20250318,174700,4473129800,20050,20050,20050,20050,0
|
||||
20250318,174600,4473129800,20050,20050,20050,20050,0
|
||||
20250318,174500,4473129800,20050,20050,20050,20050,6557
|
||||
20250318,174400,4473129800,20050,20050,20050,20050,0
|
||||
20250318,174300,4473129800,20050,20050,20050,20050,0
|
||||
20250318,174200,4473129800,20050,20050,20050,20050,0
|
||||
20250318,174100,4473129800,20050,20050,20050,20050,0
|
||||
20250318,174000,4473129800,20050,20050,20050,20050,0
|
||||
20250318,173900,4473129800,20050,20050,20050,20050,0
|
||||
20250318,173800,4473129800,20050,20050,20050,20050,0
|
||||
20250318,173700,4473129800,20050,20050,20050,20050,0
|
||||
20250318,173600,4473129800,20050,20050,20050,20050,0
|
||||
20250318,173500,4473129800,20050,20050,20050,20050,0
|
||||
20250318,173400,4473129800,20050,20050,20050,20050,0
|
||||
20250318,173300,4473129800,20050,20050,20050,20050,0
|
||||
20250318,173200,4473129800,20050,20050,20050,20050,0
|
||||
20250318,173100,4473129800,20050,20050,20050,20050,0
|
||||
20250318,173000,4473129800,20050,20050,20050,20050,0
|
||||
20250318,172900,4473129800,20050,20050,20050,20050,0
|
||||
20250318,172800,4473129800,20050,20050,20050,20050,0
|
||||
20250318,172700,4473129800,20050,20050,20050,20050,0
|
||||
20250318,172600,4473129800,20050,20050,20050,20050,0
|
||||
20250318,172500,4473129800,20050,20050,20050,20050,0
|
||||
20250318,172400,4473129800,20050,20050,20050,20050,0
|
||||
20250318,172300,4473129800,20050,20050,20050,20050,0
|
||||
20250318,172200,4473129800,20050,20050,20050,20050,0
|
||||
20250318,172100,4473129800,20050,20050,20050,20050,0
|
||||
20250318,172000,4473129800,20050,20050,20050,20050,0
|
||||
20250318,171900,4473129800,20050,20050,20050,20050,0
|
||||
20250318,171800,4473129800,20050,20050,20050,20050,0
|
||||
20250318,171700,4473129800,20050,20050,20050,20050,0
|
||||
20250318,171600,4473129800,20050,20050,20050,20050,0
|
||||
20250318,171500,4473129800,20050,20050,20050,20050,6557
|
||||
20250318,171400,4473129800,20050,20050,20050,20050,0
|
||||
20250318,171300,4473129800,20050,20050,20050,20050,0
|
||||
20250318,171200,4473129800,20050,20050,20050,20050,0
|
||||
20250318,171100,4473129800,20050,20050,20050,20050,0
|
||||
20250318,171000,4473129800,20050,20050,20050,20050,0
|
||||
20250318,170900,4473129800,20050,20050,20050,20050,0
|
||||
20250318,170800,4473129800,20050,20050,20050,20050,0
|
||||
20250318,170700,4473129800,20050,20050,20050,20050,0
|
||||
20250318,170600,4473129800,20050,20050,20050,20050,0
|
||||
20250318,170500,4473129800,20050,20050,20050,20050,0
|
||||
20250318,170400,4473129800,20050,20050,20050,20050,0
|
||||
20250318,170300,4473129800,20050,20050,20050,20050,0
|
||||
20250318,170200,4473129800,20050,20050,20050,20050,0
|
||||
20250318,170100,4473129800,20050,20050,20050,20050,0
|
||||
20250318,170000,4473129800,20050,20050,20050,20050,0
|
||||
20250318,165900,4473129800,20050,20050,20050,20050,0
|
||||
20250318,165800,4473129800,20050,20050,20050,20050,0
|
||||
20250318,165700,4473129800,20050,20050,20050,20050,0
|
||||
20250318,165600,4473129800,20050,20050,20050,20050,0
|
||||
20250318,165500,4473129800,20050,20050,20050,20050,0
|
||||
20250318,165400,4473129800,20050,20050,20050,20050,0
|
||||
20250318,165300,4473129800,20050,20050,20050,20050,0
|
||||
20250318,165200,4473129800,20050,20050,20050,20050,0
|
||||
20250318,165100,4473129800,20050,20050,20050,20050,0
|
||||
20250318,165000,4473129800,20050,20050,20050,20050,0
|
||||
20250318,164900,4473129800,20050,20050,20050,20050,0
|
||||
20250318,164800,4473129800,20050,20050,20050,20050,0
|
||||
20250318,164700,4473129800,20050,20050,20050,20050,0
|
||||
20250318,164600,4473129800,20050,20050,20050,20050,0
|
||||
20250318,164500,4473129800,20050,20050,20050,20050,6557
|
||||
20250318,164400,4473129800,20050,20050,20050,20050,0
|
||||
20250318,164300,4473129800,20050,20050,20050,20050,0
|
||||
20250318,164200,4473129800,20050,20050,20050,20050,0
|
||||
20250318,164100,4473129800,20050,20050,20050,20050,0
|
||||
20250318,164000,4473129800,20050,20050,20050,20050,0
|
||||
20250318,163900,4473129800,20050,20050,20050,20050,0
|
||||
20250318,163800,4473129800,20050,20050,20050,20050,0
|
||||
20250318,163700,4473129800,20050,20050,20050,20050,0
|
||||
20250318,163600,4473129800,20050,20050,20050,20050,0
|
||||
20250318,163500,4473129800,20050,20050,20050,20050,0
|
||||
20250318,163400,4473129800,20050,20050,20050,20050,0
|
||||
20250318,163300,4473129800,20050,20050,20050,20050,0
|
||||
20250318,163200,4473129800,20050,20050,20050,20050,0
|
||||
20250318,163100,4473129800,20050,20050,20050,20050,0
|
||||
20250318,163000,4473129800,20050,20050,20050,20050,0
|
||||
20250318,162900,4473129800,20050,20050,20050,20050,0
|
||||
20250318,162800,4473129800,20050,20050,20050,20050,0
|
||||
20250318,162700,4473129800,20050,20050,20050,20050,0
|
||||
20250318,162600,4473129800,20050,20050,20050,20050,0
|
||||
20250318,162500,4473129800,20050,20050,20050,20050,0
|
||||
20250318,162400,4473129800,20050,20050,20050,20050,0
|
||||
20250318,162300,4473129800,20050,20050,20050,20050,0
|
||||
20250318,162200,4473129800,20050,20050,20050,20050,0
|
||||
20250318,162100,4473129800,20050,20050,20050,20050,0
|
||||
20250318,162000,4473129800,20050,20050,20050,20050,0
|
||||
20250318,161900,4473129800,20050,20050,20050,20050,0
|
||||
20250318,161800,4473129800,20050,20050,20050,20050,0
|
||||
20250318,161700,4473129800,20050,20050,20050,20050,0
|
||||
20250318,161600,4473129800,20050,20050,20050,20050,0
|
||||
20250318,161500,4473129800,20050,20050,20050,20050,6557
|
||||
20250318,161400,4473129800,20050,20050,20050,20050,0
|
||||
20250318,161300,4473129800,20050,20050,20050,20050,0
|
||||
20250318,161200,4473129800,20050,20050,20050,20050,0
|
||||
20250318,161100,4473129800,20050,20050,20050,20050,0
|
||||
20250318,161000,4473129800,20050,20050,20050,20050,0
|
||||
20250318,160900,4473129800,20050,20050,20050,20050,0
|
||||
20250318,160800,4473129800,20050,20050,20050,20050,0
|
||||
20250318,160700,4473129800,20050,20050,20050,20050,0
|
||||
20250318,160600,4473129800,20050,20050,20050,20050,0
|
||||
20250318,160500,4473129800,20050,20050,20050,20050,0
|
||||
20250318,160400,4473129800,20050,20050,20050,20050,0
|
||||
20250318,160300,4473129800,20050,20050,20050,20050,0
|
||||
20250318,160200,4473129800,20050,20050,20050,20050,0
|
||||
20250318,160100,4473129800,20050,20050,20050,20050,0
|
||||
20250318,160000,4473129800,20050,20050,20050,20050,0
|
||||
20250318,155900,4473129800,20050,20050,20050,20050,0
|
||||
20250318,155800,4473129800,20050,20050,20050,20050,0
|
||||
20250318,155700,4473129800,20050,20050,20050,20050,0
|
||||
20250318,155600,4473129800,20050,20050,20050,20050,0
|
||||
20250318,155500,4473129800,20050,20050,20050,20050,0
|
||||
20250318,155400,4473129800,20050,20050,20050,20050,0
|
||||
20250318,155300,4473129800,20050,20050,20050,20050,0
|
||||
20250318,155200,4473129800,20050,20050,20050,20050,0
|
||||
20250318,155100,4473129800,20050,20050,20050,20050,0
|
||||
20250318,155000,4473129800,20050,20050,20050,20050,0
|
||||
20250318,154900,4473129800,20050,20050,20050,20050,0
|
||||
20250318,154800,4473129800,20050,20050,20050,20050,0
|
||||
20250318,154700,4473129800,20050,20050,20050,20050,0
|
||||
20250318,154600,4473129800,20050,20050,20050,20050,0
|
||||
20250318,154500,4473129800,20050,20050,20050,20050,6557
|
||||
20250318,154400,4473129800,20050,20050,20050,20050,0
|
||||
20250318,154300,4473129800,20050,20050,20050,20050,0
|
||||
20250318,154200,4473129800,20050,20050,20050,20050,0
|
||||
20250318,154100,4473129800,20050,20050,20050,20050,0
|
||||
20250318,154000,4473129800,20050,20050,20050,20050,0
|
||||
20250318,153900,4473129800,20050,20050,20050,20050,0
|
||||
20250318,153800,4473129800,20050,20050,20050,20050,0
|
||||
20250318,153700,4473129800,20050,20050,20050,20050,0
|
||||
20250318,153600,4473129800,20050,20050,20050,20050,0
|
||||
20250318,153500,4473129800,20050,20050,20050,20050,0
|
||||
20250318,153400,4473129800,20050,20050,20050,20050,0
|
||||
20250318,153300,4473129800,20050,20050,20050,20050,0
|
||||
20250318,153200,4473129800,20050,20050,20050,20050,0
|
||||
20250318,153100,4473129800,20050,20050,20050,20050,0
|
||||
20250318,153000,4473129800,20050,20050,20050,20050,6557
|
||||
20250318,152900,4341661950,20100,20100,20100,20100,0
|
||||
20250318,152800,4341661950,20100,20100,20100,20100,0
|
||||
20250318,152700,4341661950,20100,20100,20100,20100,0
|
||||
20250318,152600,4341661950,20100,20100,20100,20100,0
|
||||
20250318,152500,4341661950,20100,20100,20100,20100,0
|
||||
20250318,152400,4341661950,20100,20100,20100,20100,0
|
||||
20250318,152300,4341661950,20100,20100,20100,20100,0
|
||||
20250318,152200,4341661950,20100,20100,20100,20100,0
|
||||
20250318,152100,4341661950,20100,20100,20100,20100,0
|
||||
20250318,152000,4341661950,20100,20100,20100,20100,0
|
||||
20250318,151900,4341661950,20100,20100,20150,20050,1818
|
||||
20250318,151800,4305124450,20050,20150,20150,20050,630
|
||||
20250318,151700,4292473800,20100,20100,20150,20100,890
|
||||
20250318,151600,4274577400,20100,20050,20150,20050,1339
|
||||
20250318,151500,4247652550,20050,20050,20100,20050,1254
|
||||
20250318,151400,4222506450,20050,20100,20100,20050,566
|
||||
20250318,151300,4211147850,20100,20100,20100,20050,530
|
||||
20250318,151200,4200504900,20100,20100,20150,20100,68
|
||||
20250318,151100,4199137750,20100,20150,20150,20100,1003
|
||||
20250318,151000,4178977400,20150,20100,20150,20100,440
|
||||
20250318,150900,4170129750,20100,20150,20150,20100,769
|
||||
20250318,150800,4154669250,20100,20150,20150,20050,234
|
||||
20250318,150700,4149974900,20150,20150,20150,20050,83
|
||||
20250318,150600,4148303250,20100,20150,20150,20100,561
|
||||
20250318,150500,4137026650,20150,20100,20150,20100,137
|
||||
20250318,150400,4134270400,20150,20050,20150,20050,412
|
||||
20250318,150300,4126002400,20100,20050,20150,20050,873
|
||||
20250318,150200,4108450200,20100,20100,20100,20050,1013
|
||||
20250318,150100,4088136300,20050,20100,20100,20050,271
|
||||
20250318,150000,4082700100,20100,20050,20100,20050,473
|
||||
20250318,145900,4073215400,20100,20050,20100,20050,120
|
||||
20250318,145800,4070805200,20050,20100,20100,20050,920
|
||||
20250318,145700,4052355500,20050,20050,20100,20050,173
|
||||
20250318,145600,4048886550,20050,20050,20100,20050,414
|
||||
20250318,145500,4040582750,20050,20150,20150,20050,718
|
||||
20250318,145400,4026152950,20150,20150,20150,20150,72
|
||||
20250318,145300,4024702150,20150,20150,20150,20150,70
|
||||
20250318,145200,4023291650,20100,20100,20100,20100,141
|
||||
20250318,145100,4020457550,20100,20100,20150,20100,88
|
||||
20250318,145000,4018685200,20150,20100,20150,20050,1356
|
||||
20250318,144900,3991441500,20100,20150,20150,20100,327
|
||||
20250318,144800,3984868700,20150,20100,20150,20100,496
|
||||
20250318,144700,3974895700,20100,20150,20150,20100,40
|
||||
20250318,144600,3974090200,20100,20150,20150,20100,793
|
||||
20250318,144500,3958147125,20100,20150,20150,20100,182
|
||||
20250318,144400,3954480425,20150,20150,20150,20150,201
|
||||
20250318,144300,3950430275,20150,20100,20150,20100,81
|
||||
20250318,144200,3948798175,20100,20150,20150,20100,81
|
||||
20250318,144100,3947166625,20150,20150,20150,20100,77
|
||||
20250318,144000,3945616125,20100,20150,20150,20100,86
|
||||
20250318,143900,3943883775,20100,20150,20150,20100,315
|
||||
20250318,143800,3937544525,20150,20050,20150,20050,57
|
||||
20250318,143700,3936398575,20150,20100,20150,20100,1351
|
||||
20250318,143600,3909234025,20050,20050,20050,20050,1304
|
||||
20250318,143500,3883088825,20100,20100,20100,20050,657
|
||||
20250318,143400,3869911825,20100,20100,20100,20050,242
|
||||
20250318,143300,3865055175,20050,20150,20150,20050,945
|
||||
20250318,143200,3846099400,20100,20100,20150,20050,185
|
||||
20250318,143100,3842382400,20100,20100,20150,20100,609
|
||||
20250318,143000,3830135300,20100,20150,20150,20100,62
|
||||
20250318,142900,3828887500,20150,20150,20150,20150,61
|
||||
20250318,142800,3827658350,20150,20150,20150,20100,491
|
||||
20250318,142700,3817776800,20150,20150,20150,20150,83
|
||||
20250318,142600,3816104350,20150,20150,20150,20100,104
|
||||
20250318,142500,3814009600,20150,20150,20150,20100,39
|
||||
20250318,142400,3813224550,20150,20100,20150,20050,596
|
||||
20250318,142300,3801237800,20100,20150,20200,20100,1719
|
||||
20250318,142200,3766682750,20150,20150,20200,20150,2015
|
||||
20250318,142100,3726080250,20150,20100,20150,20100,60
|
||||
20250318,142000,3724871300,20100,20150,20150,20100,809
|
||||
20250318,141900,3708605900,20150,20150,20150,20100,13
|
||||
20250318,141800,3708344000,20150,20100,20150,20100,118
|
||||
20250318,141700,3705967300,20100,20150,20150,20100,13
|
||||
20250318,141600,3705705900,20100,20100,20150,20100,142
|
||||
20250318,141500,3702848500,20100,20150,20150,20100,120
|
||||
20250318,141400,3700431350,20150,20200,20200,20100,1500
|
||||
20250318,141300,3670206250,20200,20150,20200,20150,179
|
||||
20250318,141200,3666591000,20150,20200,20200,20150,120
|
||||
20250318,141100,3664170000,20150,20150,20200,20150,100
|
||||
20250318,141000,3662154100,20150,20200,20200,20150,1298
|
||||
20250318,140900,3635996750,20200,20200,20200,20150,70
|
||||
20250318,140800,3634583250,20200,20200,20200,20150,101
|
||||
20250318,140700,3632543550,20200,20200,20200,20150,65
|
||||
20250318,140600,3631230600,20200,20150,20200,20150,120
|
||||
20250318,140500,3628812350,20200,20150,20200,20150,79
|
||||
20250318,140400,3627216750,20150,20200,20200,20150,65
|
||||
20250318,140300,3625903800,20200,20200,20200,20150,892
|
||||
20250318,140200,3607886050,20200,20225,20250,20200,307
|
||||
20250318,140100,3601680000,20250,20250,20250,20225,138
|
||||
20250318,140000,3598885750,20250,20225,20250,20225,14
|
||||
20250318,135900,3598602525,20225,20250,20250,20225,70
|
||||
20250318,135800,3597185275,20225,20250,20250,20225,29
|
||||
20250318,135700,3596598300,20250,20200,20250,20200,156
|
||||
20250318,135600,3593443800,20200,20200,20250,20200,637
|
||||
20250318,135500,3580573350,20250,20250,20250,20200,61
|
||||
20250318,135400,3579338150,20250,20200,20250,20200,339
|
||||
20250318,135300,3572487150,20250,20200,20250,20200,165
|
||||
20250318,135200,3569151200,20200,20250,20250,20200,38
|
||||
20250318,135100,3568383200,20250,20250,20250,20200,446
|
||||
20250318,135000,3559371050,20200,20250,20250,20200,118
|
||||
20250318,134900,3556987000,20250,20200,20250,20200,176
|
||||
20250318,134800,3553428800,20200,20250,20250,20200,69
|
||||
20250318,134700,3552032100,20250,20250,20250,20250,21
|
||||
20250318,134600,3551606850,20250,20200,20250,20200,418
|
||||
20250318,134500,3543144500,20250,20200,20250,20200,184
|
||||
20250318,134400,3539424100,20250,20200,20250,20200,1095
|
||||
20250318,134300,3517304950,20250,20200,20250,20200,173
|
||||
20250318,134200,3513806900,20200,20250,20250,20200,113
|
||||
20250318,134100,3511521200,20200,20250,20250,20200,104
|
||||
20250318,134000,3509415700,20250,20200,20250,20200,327
|
||||
20250318,133900,3502807100,20200,20200,20250,20200,446
|
||||
20250318,133800,3493789950,20250,20250,20250,20200,339
|
||||
20250318,133700,3486939500,20250,20250,20250,20200,295
|
||||
20250318,133600,3480975800,20200,20200,20250,20200,276
|
||||
20250318,133500,3475400350,20200,20250,20250,20200,74
|
||||
20250318,133400,3473902000,20250,20250,20250,20200,75
|
||||
20250318,133300,3472383800,20250,20250,20250,20250,8
|
||||
20250318,133200,3472221800,20200,20250,20250,20200,173
|
||||
20250318,133100,3468721200,20250,20250,20250,20200,19
|
||||
20250318,133000,3468337000,20250,20250,20250,20200,93
|
||||
20250318,132900,3466454750,20250,20200,20250,20200,1306
|
||||
20250318,132800,3440063800,20250,20250,20250,20200,10
|
||||
20250318,132700,3439861400,20250,20200,20250,20200,64
|
||||
20250318,132600,3438565500,20200,20250,20250,20200,85
|
||||
20250318,132500,3436844750,20200,20200,20200,20200,1
|
||||
20250318,132400,3436824550,20250,20250,20250,20200,122
|
||||
20250318,132300,3434355300,20250,20250,20250,20200,96
|
||||
20250318,132200,3432411350,20250,20250,20250,20250,197
|
||||
20250318,132100,3428422100,20200,20200,20250,20200,566
|
||||
20250318,132000,3416986250,20250,20250,20250,20250,10
|
||||
20250318,131900,3416783750,20250,20250,20250,20200,79
|
||||
20250318,131800,3415184550,20250,20250,20250,20200,211
|
||||
20250318,131700,3410911850,20250,20200,20250,20200,22
|
||||
20250318,131600,3410466900,20250,20250,20300,20250,168
|
||||
20250318,131500,3407064800,20300,20250,20300,20250,13
|
||||
20250318,131400,3406801150,20200,20250,20250,20200,2786
|
||||
20250318,131300,3350400500,20250,20250,20250,20250,92
|
||||
20250318,131200,3348537500,20250,20250,20250,20200,233
|
||||
20250318,131100,3343819800,20250,20250,20250,20200,787
|
||||
20250318,131000,3327883100,20300,20300,20300,20250,97
|
||||
20250318,130900,3325915700,20250,20250,20250,20250,10
|
||||
20250318,130800,3325713200,20300,20250,20300,20250,847
|
||||
20250318,130700,3308558300,20300,20300,20300,20250,120
|
||||
20250318,130600,3306122800,20300,20300,20300,20300,80
|
||||
20250318,130500,3304498800,20250,20300,20300,20250,202
|
||||
20250318,130400,3300401250,20250,20300,20300,20250,148
|
||||
20250318,130300,3297397400,20300,20300,20300,20300,126
|
||||
20250318,130200,3294839600,20300,20250,20300,20250,88
|
||||
20250318,130100,3293053700,20300,20300,20300,20250,169
|
||||
20250318,130000,3289627050,20300,20300,20300,20300,130
|
||||
20250318,125900,3286988050,20250,20300,20300,20250,174
|
||||
20250318,125800,3283457250,20250,20300,20300,20250,98
|
||||
20250318,125700,3281468850,20300,20300,20300,20250,47
|
||||
20250318,125600,3280515300,20300,20300,20300,20300,65
|
||||
20250318,125500,3279195800,20300,20300,20300,20300,232
|
||||
20250318,125400,3274486200,20300,20350,20350,20300,95
|
||||
20250318,125300,3272553550,20300,20300,20300,20250,324
|
||||
20250318,125200,3265978850,20300,20300,20300,20250,125
|
||||
20250318,125100,3263441850,20300,20300,20300,20300,10
|
||||
20250318,125000,3263238850,20300,20250,20300,20250,136
|
||||
20250318,124900,3260478650,20300,20300,20300,20250,184
|
||||
20250318,124800,3256743500,20300,20300,20300,20300,210
|
||||
20250318,124700,3252480500,20300,20300,20350,20250,81
|
||||
20250318,124600,3250835025,20300,20300,20300,20300,239
|
||||
20250318,124500,3245983325,20300,20300,20300,20250,318
|
||||
20250318,124400,3239528425,20350,20350,20350,20350,180
|
||||
20250318,124300,3235865425,20350,20350,20350,20300,376
|
||||
20250318,124200,3228228875,20350,20350,20350,20300,102
|
||||
20250318,124100,3226153675,20350,20350,20350,20300,78
|
||||
20250318,124000,3224566575,20350,20300,20350,20300,3996
|
||||
20250318,123900,3143446025,20300,20300,20300,20250,758
|
||||
20250318,123800,3128059125,20300,20300,20300,20250,964
|
||||
20250318,123700,3108530175,20250,20300,20300,20250,87
|
||||
20250318,123600,3106764625,20300,20300,20300,20250,78
|
||||
20250318,123500,3105181275,20250,20300,20300,20250,331
|
||||
20250318,123400,3098473025,20300,20300,20300,20200,781
|
||||
20250318,123300,3082672625,20300,20250,20300,20250,157
|
||||
20250318,123200,3079490575,20250,20300,20300,20250,97
|
||||
20250318,123100,3077521975,20250,20300,20300,20250,572
|
||||
20250318,123000,3065933175,20300,20300,20300,20250,81
|
||||
20250318,122900,3064289875,20300,20300,20300,20250,46
|
||||
20250318,122800,3063356775,20300,20300,20300,20300,59
|
||||
20250318,122700,3062159075,20300,20250,20300,20250,336
|
||||
20250318,122600,3055351075,20300,20300,20300,20250,83
|
||||
20250318,122500,3053666225,20300,20300,20300,20250,87
|
||||
20250318,122400,3051901625,20300,20300,20300,20250,69
|
||||
20250318,122300,3050501225,20200,20200,20250,20200,55
|
||||
20250318,122200,3049388025,20250,20250,20250,20200,123
|
||||
20250318,122100,3046897325,20250,20250,20250,20250,78
|
||||
20250318,122000,3045317825,20250,20300,20300,20200,952
|
||||
20250318,121900,3026037825,20300,20250,20300,20200,1682
|
||||
20250318,121800,2991975875,20200,20250,20250,20200,208
|
||||
20250318,121700,2987770325,20250,20250,20250,20250,75
|
||||
20250318,121600,2986251575,20200,20250,20250,20200,229
|
||||
20250318,121500,2981618825,20250,20250,20250,20200,153
|
||||
20250318,121400,2978521175,20200,20250,20250,20150,133
|
||||
20250318,121300,2975835425,20250,20200,20250,20200,229
|
||||
20250318,121200,2971207625,20250,20250,20250,20200,72
|
||||
20250318,121100,2969749675,20250,20250,20250,20200,57
|
||||
20250318,121000,2968595475,20250,20250,20250,20200,143
|
||||
20250318,120900,2965705225,20250,20200,20250,20200,231
|
||||
20250318,120800,2961035225,20250,20250,20250,20200,97
|
||||
20250318,120700,2959071575,20250,20250,20250,20250,263
|
||||
20250318,120600,2953745825,20250,20250,20250,20225,223
|
||||
20250318,120500,2949230275,20200,20250,20250,20200,51
|
||||
20250318,120400,2948199525,20250,20250,20250,20200,138
|
||||
20250318,120300,2945405075,20250,20250,20250,20200,116
|
||||
20250318,120200,2943056625,20250,20200,20250,20200,215
|
||||
20250318,120100,2938712225,20200,20200,20250,20200,188
|
||||
20250318,120000,2934911725,20150,20150,20200,20150,50
|
||||
20250318,115900,2933902725,20150,20100,20200,20100,681
|
||||
20250318,115800,2920156575,20150,20200,20200,20100,221
|
||||
20250318,115700,2915701275,20150,20100,20200,20100,171
|
||||
20250318,115600,2912260175,20100,20100,20150,20100,186
|
||||
20250318,115500,2908513925,20100,20150,20150,20100,137
|
||||
20250318,115400,2905758475,20100,20150,20150,20100,219
|
||||
20250318,115300,2901352525,20100,20100,20150,20100,756
|
||||
20250318,115200,2886128875,20150,20100,20150,20100,117
|
||||
20250318,115100,2883775825,20100,20100,20150,20100,171
|
||||
20250318,115000,2880332175,20100,20100,20150,20100,62
|
||||
20250318,114900,2879084475,20100,20100,20150,20100,154
|
||||
20250318,114800,2875982825,20100,20100,20150,20100,48
|
||||
20250318,114700,2875017625,20100,20100,20150,20100,77
|
||||
20250318,114600,2873467825,20100,20150,20150,20050,200
|
||||
20250318,114500,2869444925,20100,20150,20150,20050,87
|
||||
20250318,114400,2867696775,20100,20150,20150,20100,98
|
||||
20250318,114300,2865726475,20100,20150,20150,20050,264
|
||||
20250318,114200,2860419525,20100,20150,20150,20100,69
|
||||
20250318,114100,2859032225,20150,20100,20150,20050,273
|
||||
20250318,114000,2853545125,20150,20100,20150,20050,134
|
||||
20250318,113900,2850852075,20150,20150,20150,20050,73
|
||||
20250318,113800,2849384225,20150,20125,20150,20100,275
|
||||
20250318,113700,2843850700,20125,20150,20150,20100,268
|
||||
20250318,113600,2838460025,20150,20100,20150,20100,128
|
||||
20250318,113500,2835886725,20150,20100,20150,20100,197
|
||||
20250318,113400,2831923275,20150,20150,20150,20100,179
|
||||
20250318,113300,2828321375,20100,20100,20150,20100,114
|
||||
20250318,113200,2826028225,20150,20100,20150,20100,170
|
||||
20250318,113100,2822606675,20100,20150,20150,20100,192
|
||||
20250318,113000,2818741425,20100,20100,20150,20100,77
|
||||
20250318,112900,2817193375,20100,20100,20150,20100,191
|
||||
20250318,112800,2813350275,20100,20100,20150,20100,135
|
||||
20250318,112700,2810634975,20150,20050,20150,20050,1083
|
||||
20250318,112600,2788867075,20050,20150,20150,20050,980
|
||||
20250318,112500,2769170225,20150,20150,20150,20050,458
|
||||
20250318,112400,2759959625,20150,20100,20150,20100,456
|
||||
20250318,112300,2750792425,20150,20100,20150,20100,111
|
||||
20250318,112200,2748559675,20100,20100,20150,20100,249
|
||||
20250318,112100,2743548825,20150,20150,20150,20100,2101
|
||||
20250318,112000,2701214825,20150,20150,20200,20100,531
|
||||
20250318,111900,2690516375,20150,20150,20200,20150,158
|
||||
20250318,111800,2687328225,20150,20200,20200,20150,159
|
||||
20250318,111700,2684120625,20200,20150,20200,20150,260
|
||||
20250318,111600,2678877125,20150,20150,20200,20150,176
|
||||
20250318,111500,2675327875,20200,20250,20250,20150,2104
|
||||
20250318,111400,2632825325,20250,20200,20250,20150,533
|
||||
20250318,111300,2622062025,20150,20150,20200,20100,1810
|
||||
20250318,111200,2585590125,20100,20100,20150,20100,272
|
||||
20250318,111100,2580121175,20100,20150,20150,20100,99
|
||||
20250318,111000,2578129775,20100,20150,20150,20100,727
|
||||
20250318,110900,2563513375,20150,20200,20200,20100,812
|
||||
20250318,110800,2547153775,20100,20050,20200,20050,5006
|
||||
20250318,110700,2446276525,20150,20050,20150,20050,931
|
||||
20250318,110600,2427579825,20100,20050,20100,20050,117
|
||||
20250318,110500,2425233375,20050,20050,20100,20050,306
|
||||
20250318,110400,2419097475,20100,20050,20100,20050,2428
|
||||
20250318,110300,2370400725,20050,20050,20100,20000,3314
|
||||
20250318,110200,2303957925,20050,20050,20100,20050,690
|
||||
20250318,110100,2290123175,20050,20050,20100,20050,583
|
||||
20250318,110000,2278433375,20050,20050,20100,20050,2659
|
||||
20250318,105900,2225120275,20050,20050,20100,20050,125
|
||||
20250318,105800,2222613725,20050,20100,20100,20050,119
|
||||
20250318,105700,2220227675,20050,20100,20100,20050,132
|
||||
20250318,105600,2217580775,20050,20050,20100,20050,90
|
||||
20250318,105500,2215775625,20050,20100,20100,20000,8117
|
||||
20250318,105400,2052917475,20100,20150,20150,20100,101
|
||||
20250318,105300,2050886625,20100,20100,20150,20100,80
|
||||
20250318,105200,2049278475,20100,20100,20150,20100,148
|
||||
20250318,105100,2046302975,20150,20100,20150,20100,161
|
||||
20250318,105000,2043066575,20100,20100,20150,20100,606
|
||||
20250318,104900,2030885825,20100,20150,20150,20100,225
|
||||
20250318,104800,2026361675,20150,20100,20150,20100,2153
|
||||
20250318,104700,1982986275,20150,20100,20150,20100,198
|
||||
20250318,104600,1979006275,20100,20100,20150,20100,110
|
||||
20250318,104500,1976795025,20100,20100,20150,20100,85
|
||||
20250318,104400,1975086375,20100,20100,20150,20100,90
|
||||
20250318,104300,1973276875,20150,20150,20150,20100,114
|
||||
20250318,104200,1970983475,20100,20125,20150,20100,258
|
||||
20250318,104100,1965797550,20100,20150,20150,20100,82
|
||||
20250318,104000,1964149100,20100,20100,20150,20100,796
|
||||
20250318,103900,1948149300,20100,20100,20150,20100,1296
|
||||
20250318,103800,1922099200,20150,20100,20150,20100,1208
|
||||
20250318,103700,1897817650,20100,20100,20150,20100,80
|
||||
20250318,103600,1896209500,20100,20150,20150,20100,764
|
||||
20250318,103500,1880844050,20150,20150,20150,20100,169
|
||||
20250318,103400,1877441850,20100,20100,20150,20100,888
|
||||
20250318,103300,1859592800,20100,20200,20200,20100,1086
|
||||
20250318,103200,1837724400,20150,20150,20200,20150,356
|
||||
20250318,103100,1830548550,20150,20150,20200,20150,834
|
||||
20250318,103000,1813742600,20150,20150,20200,20150,824
|
||||
20250318,102900,1797136200,20150,20200,20200,20150,110
|
||||
20250318,102800,1794918350,20150,20150,20200,20100,2580
|
||||
20250318,102700,1742931400,20150,20150,20200,20150,192
|
||||
20250318,102600,1739059500,20200,20200,20200,20150,78
|
||||
20250318,102500,1737487700,20200,20200,20250,20150,2992
|
||||
20250318,102400,1677079750,20200,20200,20250,20200,174
|
||||
20250318,102300,1673564800,20200,20250,20250,20200,882
|
||||
20250318,102200,1655707150,20250,20250,20250,20200,345
|
||||
20250318,102100,1648725500,20200,20200,20250,20200,1568
|
||||
20250318,102000,1616979800,20200,20250,20250,20200,87
|
||||
20250318,101900,1615222350,20250,20200,20250,20200,76
|
||||
20250318,101800,1613687000,20200,20200,20250,20200,388
|
||||
20250318,101700,1605846500,20200,20250,20250,20200,124
|
||||
20250318,101600,1603341100,20250,20250,20250,20250,71
|
||||
20250318,101500,1601903350,20200,20250,20250,20200,26
|
||||
20250318,101400,1601377400,20250,20250,20250,20250,65
|
||||
20250318,101300,1600061150,20250,20250,20250,20200,383
|
||||
20250318,101200,1592305550,20250,20250,20250,20200,16
|
||||
20250318,101100,1591982050,20200,20200,20250,20200,18
|
||||
20250318,101000,1591617800,20200,20250,20250,20200,592
|
||||
20250318,100900,1579635400,20250,20200,20250,20200,56
|
||||
20250318,100800,1578504000,20250,20300,20300,20250,101
|
||||
20250318,100700,1576458600,20250,20250,20250,20250,911
|
||||
20250318,100600,1558010850,20250,20200,20250,20200,266
|
||||
20250318,100500,1552627150,20200,20200,20250,20200,35
|
||||
20250318,100400,1551919950,20200,20150,20300,20150,8869
|
||||
20250318,100300,1372721650,20200,20200,20200,20150,10
|
||||
20250318,100200,1372519700,20200,20150,20200,20150,965
|
||||
20250318,100100,1353074800,20150,20200,20200,20150,2908
|
||||
20250318,100000,1294478450,20150,20150,20200,20150,548
|
||||
20250318,095900,1283434675,20150,20150,20200,20150,548
|
||||
20250318,095800,1272392325,20200,20200,20200,20150,8
|
||||
20250318,095700,1272230775,20200,20150,20200,20150,785
|
||||
20250318,095600,1256409225,20200,20150,20200,20100,5340
|
||||
20250318,095500,1148722775,20150,20200,20200,20150,1149
|
||||
20250318,095400,1125569975,20200,20250,20250,20200,3290
|
||||
20250318,095300,1059110375,20250,20250,20250,20200,103
|
||||
20250318,095200,1057028225,20250,20250,20300,20200,846
|
||||
20250318,095100,1039901725,20250,20250,20250,20250,1181
|
||||
20250318,095000,1015986475,20250,20300,20300,20250,56
|
||||
20250318,094900,1014849725,20300,20300,20300,20300,52
|
||||
20250318,094800,1013794125,20300,20300,20300,20250,89
|
||||
20250318,094700,1011991325,20300,20250,20300,20250,379
|
||||
20250318,094600,1004316425,20250,20250,20250,20200,75
|
||||
20250318,094500,1002798925,20250,20250,20250,20200,482
|
||||
20250318,094400,993056625,20250,20250,20250,20200,473
|
||||
20250318,094300,983478700,20250,20250,20250,20225,80
|
||||
20250318,094200,981858725,20250,20300,20300,20250,2793
|
||||
20250318,094100,925290975,20250,20300,20300,20250,835
|
||||
20250318,094000,908375925,20300,20250,20300,20250,994
|
||||
20250318,093900,888204475,20300,20300,20300,20250,46
|
||||
20250318,093800,887271625,20250,20275,20300,20250,61
|
||||
20250318,093700,886036175,20250,20300,20300,20250,210
|
||||
20250318,093600,881775775,20350,20350,20400,20250,3568
|
||||
20250318,093500,809337275,20350,20350,20375,20350,479
|
||||
20250318,093400,799589550,20350,20400,20400,20300,217
|
||||
20250318,093300,795169600,20400,20400,20400,20350,1353
|
||||
20250318,093200,767583400,20350,20350,20400,20350,866
|
||||
20250318,093100,749959800,20400,20350,20400,20350,191
|
||||
20250318,093000,746072800,20400,20350,20400,20300,1747
|
||||
20250318,092900,710466325,20350,20400,20400,20300,102
|
||||
20250318,092800,708390275,20350,20350,20400,20300,2167
|
||||
20250318,092700,664269175,20400,20400,20400,20350,2131
|
||||
20250318,092600,620806125,20350,20300,20400,20300,3234
|
||||
20250318,092500,555038825,20250,20250,20300,20250,305
|
||||
20250318,092400,548862525,20250,20250,20300,20250,253
|
||||
20250318,092300,543738875,20250,20250,20300,20250,2018
|
||||
20250318,092200,502874225,20300,20250,20300,20250,621
|
||||
20250318,092100,490268025,20250,20250,20300,20250,1259
|
||||
20250318,092000,464772425,20250,20300,20300,20250,523
|
||||
20250318,091900,454171375,20300,20300,20300,20250,92
|
||||
20250318,091800,452304475,20250,20300,20300,20250,342
|
||||
20250318,091700,445365625,20300,20300,20300,20250,1493
|
||||
20250318,091600,415113575,20300,20350,20350,20250,2352
|
||||
20250318,091500,367384175,20350,20350,20350,20300,63
|
||||
20250318,091400,366102575,20300,20300,20300,20250,1489
|
||||
20250318,091300,335881175,20250,20250,20300,20250,577
|
||||
20250318,091200,324196475,20250,20250,20300,20250,968
|
||||
20250318,091100,304583625,20250,20300,20300,20250,593
|
||||
20250318,091000,292558925,20300,20300,20350,20250,407
|
||||
20250318,090900,284298375,20300,20300,20350,20300,1169
|
||||
20250318,090800,260562675,20300,20350,20350,20300,366
|
||||
20250318,090700,253132175,20300,20350,20350,20300,301
|
||||
20250318,090600,247012825,20400,20300,20400,20300,260
|
||||
20250318,090500,241711125,20300,20300,20350,20250,1592
|
||||
20250318,090400,209394125,20300,20400,20450,20300,2497
|
||||
20250318,090300,158597525,20400,20400,20450,20350,1082
|
||||
20250318,090200,136528325,20425,20450,20450,20400,1232
|
||||
20250318,090100,111339600,20450,20400,20500,20400,2458
|
||||
20250318,090000,61061900,20400,20400,20450,20400,2992
|
||||
|
Reference in New Issue
Block a user