Update 2025-03-18 3772 candle_min
This commit is contained in:
639
052600/min/candle-20250318.csv
Normal file
639
052600/min/candle-20250318.csv
Normal file
@@ -0,0 +1,639 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,193700,531475040,4210,4210,4210,4210,4474
|
||||
20250318,193600,531475040,4210,4210,4210,4210,0
|
||||
20250318,193500,531475040,4210,4210,4210,4210,0
|
||||
20250318,193400,531475040,4210,4210,4210,4210,0
|
||||
20250318,193300,531475040,4210,4210,4210,4210,0
|
||||
20250318,193200,531475040,4210,4210,4210,4210,0
|
||||
20250318,193100,531475040,4210,4210,4210,4210,0
|
||||
20250318,193000,531475040,4210,4210,4210,4210,0
|
||||
20250318,192900,531475040,4210,4210,4210,4210,0
|
||||
20250318,192800,531475040,4210,4210,4210,4210,0
|
||||
20250318,192700,531475040,4210,4210,4210,4210,0
|
||||
20250318,192600,531475040,4210,4210,4210,4210,0
|
||||
20250318,192500,531475040,4210,4210,4210,4210,0
|
||||
20250318,192400,531475040,4210,4210,4210,4210,0
|
||||
20250318,192300,531475040,4210,4210,4210,4210,0
|
||||
20250318,192200,531475040,4210,4210,4210,4210,0
|
||||
20250318,192100,531475040,4210,4210,4210,4210,0
|
||||
20250318,192000,531475040,4210,4210,4210,4210,0
|
||||
20250318,191900,531475040,4210,4210,4210,4210,0
|
||||
20250318,191800,531475040,4210,4210,4210,4210,0
|
||||
20250318,191700,531475040,4210,4210,4210,4210,0
|
||||
20250318,191600,531475040,4210,4210,4210,4210,0
|
||||
20250318,191500,531475040,4210,4210,4210,4210,0
|
||||
20250318,191400,531475040,4210,4210,4210,4210,0
|
||||
20250318,191300,531475040,4210,4210,4210,4210,0
|
||||
20250318,191200,531475040,4210,4210,4210,4210,0
|
||||
20250318,191100,531475040,4210,4210,4210,4210,0
|
||||
20250318,191000,531475040,4210,4210,4210,4210,0
|
||||
20250318,190900,531475040,4210,4210,4210,4210,0
|
||||
20250318,190800,531475040,4210,4210,4210,4210,0
|
||||
20250318,190700,531475040,4210,4210,4210,4210,4474
|
||||
20250318,190600,531475040,4210,4210,4210,4210,0
|
||||
20250318,190500,531475040,4210,4210,4210,4210,0
|
||||
20250318,190400,531475040,4210,4210,4210,4210,0
|
||||
20250318,190300,531475040,4210,4210,4210,4210,0
|
||||
20250318,190200,531475040,4210,4210,4210,4210,0
|
||||
20250318,190100,531475040,4210,4210,4210,4210,0
|
||||
20250318,190000,531475040,4210,4210,4210,4210,0
|
||||
20250318,185900,531475040,4210,4210,4210,4210,0
|
||||
20250318,185800,531475040,4210,4210,4210,4210,0
|
||||
20250318,185700,531475040,4210,4210,4210,4210,0
|
||||
20250318,185600,531475040,4210,4210,4210,4210,0
|
||||
20250318,185500,531475040,4210,4210,4210,4210,0
|
||||
20250318,185400,531475040,4210,4210,4210,4210,0
|
||||
20250318,185300,531475040,4210,4210,4210,4210,0
|
||||
20250318,185200,531475040,4210,4210,4210,4210,0
|
||||
20250318,185100,531475040,4210,4210,4210,4210,0
|
||||
20250318,185000,531475040,4210,4210,4210,4210,0
|
||||
20250318,184900,531475040,4210,4210,4210,4210,0
|
||||
20250318,184800,531475040,4210,4210,4210,4210,0
|
||||
20250318,184700,531475040,4210,4210,4210,4210,0
|
||||
20250318,184600,531475040,4210,4210,4210,4210,0
|
||||
20250318,184500,531475040,4210,4210,4210,4210,0
|
||||
20250318,184400,531475040,4210,4210,4210,4210,0
|
||||
20250318,184300,531475040,4210,4210,4210,4210,0
|
||||
20250318,184200,531475040,4210,4210,4210,4210,0
|
||||
20250318,184100,531475040,4210,4210,4210,4210,0
|
||||
20250318,184000,531475040,4210,4210,4210,4210,0
|
||||
20250318,183900,531475040,4210,4210,4210,4210,0
|
||||
20250318,183800,531475040,4210,4210,4210,4210,0
|
||||
20250318,183700,531475040,4210,4210,4210,4210,4474
|
||||
20250318,183600,531475040,4210,4210,4210,4210,0
|
||||
20250318,183500,531475040,4210,4210,4210,4210,0
|
||||
20250318,183400,531475040,4210,4210,4210,4210,0
|
||||
20250318,183300,531475040,4210,4210,4210,4210,0
|
||||
20250318,183200,531475040,4210,4210,4210,4210,0
|
||||
20250318,183100,531475040,4210,4210,4210,4210,0
|
||||
20250318,183000,531475040,4210,4210,4210,4210,0
|
||||
20250318,182900,531475040,4210,4210,4210,4210,0
|
||||
20250318,182800,531475040,4210,4210,4210,4210,0
|
||||
20250318,182700,531475040,4210,4210,4210,4210,0
|
||||
20250318,182600,531475040,4210,4210,4210,4210,0
|
||||
20250318,182500,531475040,4210,4210,4210,4210,0
|
||||
20250318,182400,531475040,4210,4210,4210,4210,0
|
||||
20250318,182300,531475040,4210,4210,4210,4210,0
|
||||
20250318,182200,531475040,4210,4210,4210,4210,0
|
||||
20250318,182100,531475040,4210,4210,4210,4210,0
|
||||
20250318,182000,531475040,4210,4210,4210,4210,0
|
||||
20250318,181900,531475040,4210,4210,4210,4210,0
|
||||
20250318,181800,531475040,4210,4210,4210,4210,0
|
||||
20250318,181700,531475040,4210,4210,4210,4210,0
|
||||
20250318,181600,531475040,4210,4210,4210,4210,0
|
||||
20250318,181500,531475040,4210,4210,4210,4210,0
|
||||
20250318,181400,531475040,4210,4210,4210,4210,0
|
||||
20250318,181300,531475040,4210,4210,4210,4210,0
|
||||
20250318,181200,531475040,4210,4210,4210,4210,0
|
||||
20250318,181100,531475040,4210,4210,4210,4210,0
|
||||
20250318,181000,531475040,4210,4210,4210,4210,0
|
||||
20250318,180900,531475040,4210,4210,4210,4210,0
|
||||
20250318,180800,531475040,4210,4210,4210,4210,0
|
||||
20250318,180700,531475040,4210,4210,4210,4210,4474
|
||||
20250318,180600,531475040,4210,4210,4210,4210,0
|
||||
20250318,180500,531475040,4210,4210,4210,4210,0
|
||||
20250318,180400,531475040,4210,4210,4210,4210,0
|
||||
20250318,180300,531475040,4210,4210,4210,4210,0
|
||||
20250318,180200,531475040,4210,4210,4210,4210,0
|
||||
20250318,180100,531475040,4210,4210,4210,4210,0
|
||||
20250318,180000,531475040,4210,4210,4210,4210,0
|
||||
20250318,175900,531475040,4210,4210,4210,4210,0
|
||||
20250318,175800,531475040,4210,4210,4210,4210,0
|
||||
20250318,175700,531475040,4210,4210,4210,4210,0
|
||||
20250318,175600,531475040,4210,4210,4210,4210,0
|
||||
20250318,175500,531475040,4210,4210,4210,4210,0
|
||||
20250318,175400,531475040,4210,4210,4210,4210,0
|
||||
20250318,175300,531475040,4210,4210,4210,4210,0
|
||||
20250318,175200,531475040,4210,4210,4210,4210,0
|
||||
20250318,175100,531475040,4210,4210,4210,4210,0
|
||||
20250318,175000,531475040,4210,4210,4210,4210,0
|
||||
20250318,174900,531475040,4210,4210,4210,4210,0
|
||||
20250318,174800,531475040,4210,4210,4210,4210,0
|
||||
20250318,174700,531475040,4210,4210,4210,4210,0
|
||||
20250318,174600,531475040,4210,4210,4210,4210,0
|
||||
20250318,174500,531475040,4210,4210,4210,4210,0
|
||||
20250318,174400,531475040,4210,4210,4210,4210,0
|
||||
20250318,174300,531475040,4210,4210,4210,4210,0
|
||||
20250318,174200,531475040,4210,4210,4210,4210,0
|
||||
20250318,174100,531475040,4210,4210,4210,4210,0
|
||||
20250318,174000,531475040,4210,4210,4210,4210,0
|
||||
20250318,173900,531475040,4210,4210,4210,4210,0
|
||||
20250318,173800,531475040,4210,4210,4210,4210,0
|
||||
20250318,173700,531475040,4210,4210,4210,4210,4474
|
||||
20250318,173600,531475040,4210,4210,4210,4210,0
|
||||
20250318,173500,531475040,4210,4210,4210,4210,0
|
||||
20250318,173400,531475040,4210,4210,4210,4210,0
|
||||
20250318,173300,531475040,4210,4210,4210,4210,0
|
||||
20250318,173200,531475040,4210,4210,4210,4210,0
|
||||
20250318,173100,531475040,4210,4210,4210,4210,0
|
||||
20250318,173000,531475040,4210,4210,4210,4210,0
|
||||
20250318,172900,531475040,4210,4210,4210,4210,0
|
||||
20250318,172800,531475040,4210,4210,4210,4210,0
|
||||
20250318,172700,531475040,4210,4210,4210,4210,0
|
||||
20250318,172600,531475040,4210,4210,4210,4210,0
|
||||
20250318,172500,531475040,4210,4210,4210,4210,0
|
||||
20250318,172400,531475040,4210,4210,4210,4210,0
|
||||
20250318,172300,531475040,4210,4210,4210,4210,0
|
||||
20250318,172200,531475040,4210,4210,4210,4210,0
|
||||
20250318,172100,531475040,4210,4210,4210,4210,0
|
||||
20250318,172000,531475040,4210,4210,4210,4210,0
|
||||
20250318,171900,531475040,4210,4210,4210,4210,0
|
||||
20250318,171800,531475040,4210,4210,4210,4210,0
|
||||
20250318,171700,531475040,4210,4210,4210,4210,0
|
||||
20250318,171600,531475040,4210,4210,4210,4210,0
|
||||
20250318,171500,531475040,4210,4210,4210,4210,0
|
||||
20250318,171400,531475040,4210,4210,4210,4210,0
|
||||
20250318,171300,531475040,4210,4210,4210,4210,0
|
||||
20250318,171200,531475040,4210,4210,4210,4210,0
|
||||
20250318,171100,531475040,4210,4210,4210,4210,0
|
||||
20250318,171000,531475040,4210,4210,4210,4210,0
|
||||
20250318,170900,531475040,4210,4210,4210,4210,0
|
||||
20250318,170800,531475040,4210,4210,4210,4210,0
|
||||
20250318,170700,531475040,4210,4210,4210,4210,4474
|
||||
20250318,170600,531475040,4210,4210,4210,4210,0
|
||||
20250318,170500,531475040,4210,4210,4210,4210,0
|
||||
20250318,170400,531475040,4210,4210,4210,4210,0
|
||||
20250318,170300,531475040,4210,4210,4210,4210,0
|
||||
20250318,170200,531475040,4210,4210,4210,4210,0
|
||||
20250318,170100,531475040,4210,4210,4210,4210,0
|
||||
20250318,170000,531475040,4210,4210,4210,4210,0
|
||||
20250318,165900,531475040,4210,4210,4210,4210,0
|
||||
20250318,165800,531475040,4210,4210,4210,4210,0
|
||||
20250318,165700,531475040,4210,4210,4210,4210,0
|
||||
20250318,165600,531475040,4210,4210,4210,4210,0
|
||||
20250318,165500,531475040,4210,4210,4210,4210,0
|
||||
20250318,165400,531475040,4210,4210,4210,4210,0
|
||||
20250318,165300,531475040,4210,4210,4210,4210,0
|
||||
20250318,165200,531475040,4210,4210,4210,4210,0
|
||||
20250318,165100,531475040,4210,4210,4210,4210,0
|
||||
20250318,165000,531475040,4210,4210,4210,4210,0
|
||||
20250318,164900,531475040,4210,4210,4210,4210,0
|
||||
20250318,164800,531475040,4210,4210,4210,4210,0
|
||||
20250318,164700,531475040,4210,4210,4210,4210,0
|
||||
20250318,164600,531475040,4210,4210,4210,4210,0
|
||||
20250318,164500,531475040,4210,4210,4210,4210,0
|
||||
20250318,164400,531475040,4210,4210,4210,4210,0
|
||||
20250318,164300,531475040,4210,4210,4210,4210,0
|
||||
20250318,164200,531475040,4210,4210,4210,4210,0
|
||||
20250318,164100,531475040,4210,4210,4210,4210,0
|
||||
20250318,164000,531475040,4210,4210,4210,4210,0
|
||||
20250318,163900,531475040,4210,4210,4210,4210,0
|
||||
20250318,163800,531475040,4210,4210,4210,4210,0
|
||||
20250318,163700,531475040,4210,4210,4210,4210,4474
|
||||
20250318,163600,531475040,4210,4210,4210,4210,0
|
||||
20250318,163500,531475040,4210,4210,4210,4210,0
|
||||
20250318,163400,531475040,4210,4210,4210,4210,0
|
||||
20250318,163300,531475040,4210,4210,4210,4210,0
|
||||
20250318,163200,531475040,4210,4210,4210,4210,0
|
||||
20250318,163100,531475040,4210,4210,4210,4210,0
|
||||
20250318,163000,531475040,4210,4210,4210,4210,0
|
||||
20250318,162900,531475040,4210,4210,4210,4210,0
|
||||
20250318,162800,531475040,4210,4210,4210,4210,0
|
||||
20250318,162700,531475040,4210,4210,4210,4210,0
|
||||
20250318,162600,531475040,4210,4210,4210,4210,0
|
||||
20250318,162500,531475040,4210,4210,4210,4210,0
|
||||
20250318,162400,531475040,4210,4210,4210,4210,0
|
||||
20250318,162300,531475040,4210,4210,4210,4210,0
|
||||
20250318,162200,531475040,4210,4210,4210,4210,0
|
||||
20250318,162100,531475040,4210,4210,4210,4210,0
|
||||
20250318,162000,531475040,4210,4210,4210,4210,0
|
||||
20250318,161900,531475040,4210,4210,4210,4210,0
|
||||
20250318,161800,531475040,4210,4210,4210,4210,0
|
||||
20250318,161700,531475040,4210,4210,4210,4210,0
|
||||
20250318,161600,531475040,4210,4210,4210,4210,0
|
||||
20250318,161500,531475040,4210,4210,4210,4210,0
|
||||
20250318,161400,531475040,4210,4210,4210,4210,0
|
||||
20250318,161300,531475040,4210,4210,4210,4210,0
|
||||
20250318,161200,531475040,4210,4210,4210,4210,0
|
||||
20250318,161100,531475040,4210,4210,4210,4210,0
|
||||
20250318,161000,531475040,4210,4210,4210,4210,0
|
||||
20250318,160900,531475040,4210,4210,4210,4210,0
|
||||
20250318,160800,531475040,4210,4210,4210,4210,0
|
||||
20250318,160700,531475040,4210,4210,4210,4210,4474
|
||||
20250318,160600,531475040,4210,4210,4210,4210,0
|
||||
20250318,160500,531475040,4210,4210,4210,4210,0
|
||||
20250318,160400,531475040,4210,4210,4210,4210,0
|
||||
20250318,160300,531475040,4210,4210,4210,4210,0
|
||||
20250318,160200,531475040,4210,4210,4210,4210,0
|
||||
20250318,160100,531475040,4210,4210,4210,4210,0
|
||||
20250318,160000,531475040,4210,4210,4210,4210,0
|
||||
20250318,155900,531475040,4210,4210,4210,4210,0
|
||||
20250318,155800,531475040,4210,4210,4210,4210,0
|
||||
20250318,155700,531475040,4210,4210,4210,4210,0
|
||||
20250318,155600,531475040,4210,4210,4210,4210,0
|
||||
20250318,155500,531475040,4210,4210,4210,4210,0
|
||||
20250318,155400,531475040,4210,4210,4210,4210,0
|
||||
20250318,155300,531475040,4210,4210,4210,4210,0
|
||||
20250318,155200,531475040,4210,4210,4210,4210,0
|
||||
20250318,155100,531475040,4210,4210,4210,4210,0
|
||||
20250318,155000,531475040,4210,4210,4210,4210,0
|
||||
20250318,154900,531475040,4210,4210,4210,4210,0
|
||||
20250318,154800,531475040,4210,4210,4210,4210,0
|
||||
20250318,154700,531475040,4210,4210,4210,4210,0
|
||||
20250318,154600,531475040,4210,4210,4210,4210,0
|
||||
20250318,154500,531475040,4210,4210,4210,4210,0
|
||||
20250318,154400,531475040,4210,4210,4210,4210,0
|
||||
20250318,154300,531475040,4210,4210,4210,4210,0
|
||||
20250318,154200,531475040,4210,4210,4210,4210,0
|
||||
20250318,154100,531475040,4210,4210,4210,4210,0
|
||||
20250318,154000,531475040,4210,4210,4210,4210,0
|
||||
20250318,153900,531475040,4210,4210,4210,4210,0
|
||||
20250318,153800,531475040,4210,4210,4210,4210,0
|
||||
20250318,153700,531475040,4210,4210,4210,4210,4474
|
||||
20250318,153600,531475040,4210,4210,4210,4210,0
|
||||
20250318,153500,531475040,4210,4210,4210,4210,0
|
||||
20250318,153400,531475040,4210,4210,4210,4210,0
|
||||
20250318,153300,531475040,4210,4210,4210,4210,0
|
||||
20250318,153200,531475040,4210,4210,4210,4210,0
|
||||
20250318,153100,531475040,4210,4210,4210,4210,0
|
||||
20250318,153000,531475040,4210,4210,4210,4210,4474
|
||||
20250318,152900,512639500,4260,4260,4260,4260,0
|
||||
20250318,152800,512639500,4260,4260,4260,4260,0
|
||||
20250318,152700,512639500,4260,4260,4260,4260,0
|
||||
20250318,152600,512639500,4260,4260,4260,4260,0
|
||||
20250318,152500,512639500,4260,4260,4260,4260,0
|
||||
20250318,152400,512639500,4260,4260,4260,4260,0
|
||||
20250318,152300,512639500,4260,4260,4260,4260,0
|
||||
20250318,152200,512639500,4260,4260,4260,4260,0
|
||||
20250318,152100,512639500,4260,4260,4260,4260,0
|
||||
20250318,152000,512639500,4260,4260,4260,4260,0
|
||||
20250318,151900,512639500,4260,4260,4260,4260,1
|
||||
20250318,151800,512635240,4260,4260,4260,4260,0
|
||||
20250318,151700,512635240,4260,4240,4260,4220,541
|
||||
20250318,151600,510351020,4240,4240,4240,4240,105
|
||||
20250318,151500,509905820,4265,4265,4265,4265,0
|
||||
20250318,151400,509905820,4265,4265,4265,4265,100
|
||||
20250318,151300,509479320,4265,4265,4265,4265,0
|
||||
20250318,151200,509479320,4265,4265,4265,4265,0
|
||||
20250318,151100,509479320,4265,4265,4265,4265,0
|
||||
20250318,151000,509479320,4265,4235,4265,4235,1200
|
||||
20250318,150900,504373610,4265,4260,4265,4260,430
|
||||
20250318,150800,502540430,4265,4280,4280,4265,850
|
||||
20250318,150700,498908525,4280,4280,4280,4280,145
|
||||
20250318,150600,498287925,4275,4275,4275,4275,1
|
||||
20250318,150500,498283650,4275,4270,4275,4270,124
|
||||
20250318,150400,497753610,4270,4270,4270,4270,46
|
||||
20250318,150300,497557190,4275,4275,4275,4275,11
|
||||
20250318,150200,497510165,4265,4260,4265,4260,172
|
||||
20250318,150100,496776685,4255,4255,4255,4255,91
|
||||
20250318,150000,496389480,4255,4250,4255,4250,244
|
||||
20250318,145900,495352420,4250,4250,4250,4250,0
|
||||
20250318,145800,495352420,4250,4245,4250,4245,1054
|
||||
20250318,145700,490873420,4250,4250,4250,4250,1
|
||||
20250318,145600,490869170,4250,4250,4250,4250,433
|
||||
20250318,145500,489028920,4255,4255,4255,4255,0
|
||||
20250318,145400,489028920,4255,4255,4255,4255,305
|
||||
20250318,145300,487731145,4250,4245,4250,4245,877
|
||||
20250318,145200,484004170,4245,4245,4245,4245,200
|
||||
20250318,145100,483155170,4250,4250,4250,4250,0
|
||||
20250318,145000,483155170,4250,4245,4250,4245,788
|
||||
20250318,144900,479808610,4245,4245,4247,4245,734
|
||||
20250318,144800,476692778,4245,4245,4245,4245,0
|
||||
20250318,144700,476692778,4245,4240,4245,4240,300
|
||||
20250318,144600,475419338,4210,4210,4210,4210,0
|
||||
20250318,144500,475419338,4210,4215,4215,4210,500
|
||||
20250318,144400,473313443,4210,4225,4225,4210,3340
|
||||
20250318,144300,459239993,4225,4225,4225,4225,42
|
||||
20250318,144200,459062543,4230,4230,4230,4230,0
|
||||
20250318,144100,459062543,4230,4230,4230,4230,730
|
||||
20250318,144000,455974643,4230,4230,4230,4230,0
|
||||
20250318,143900,455974643,4230,4240,4240,4230,684
|
||||
20250318,143800,453078428,4245,4245,4255,4245,1479
|
||||
20250318,143700,446786903,4235,4235,4235,4235,0
|
||||
20250318,143600,446786903,4235,4235,4235,4235,0
|
||||
20250318,143500,446786903,4235,4245,4245,4235,520
|
||||
20250318,143400,444584208,4250,4250,4250,4250,250
|
||||
20250318,143300,443521708,4250,4255,4255,4250,373
|
||||
20250318,143200,441934793,4255,4255,4255,4255,10
|
||||
20250318,143100,441892243,4255,4255,4255,4255,0
|
||||
20250318,143000,441892243,4255,4255,4255,4255,0
|
||||
20250318,142900,441892243,4255,4255,4255,4255,0
|
||||
20250318,142800,441892243,4255,4265,4265,4255,737
|
||||
20250318,142700,438755108,4265,4265,4265,4265,0
|
||||
20250318,142600,438755108,4265,4265,4265,4265,29
|
||||
20250318,142500,438631423,4265,4265,4265,4265,0
|
||||
20250318,142400,438631423,4265,4280,4280,4265,651
|
||||
20250318,142300,435854053,4280,4280,4280,4280,0
|
||||
20250318,142200,435854053,4280,4280,4280,4280,10
|
||||
20250318,142100,435811253,4285,4285,4285,4285,1
|
||||
20250318,142000,435806968,4290,4295,4295,4290,3
|
||||
20250318,141900,435794093,4285,4285,4285,4280,201
|
||||
20250318,141800,434933803,4285,4285,4285,4285,10
|
||||
20250318,141700,434890953,4305,4305,4305,4305,0
|
||||
20250318,141600,434890953,4305,4305,4305,4305,431
|
||||
20250318,141500,433035498,4305,4305,4305,4305,1092
|
||||
20250318,141400,428334438,4305,4300,4305,4300,429
|
||||
20250318,141300,426488208,4310,4295,4310,4295,3640
|
||||
20250318,141200,410813228,4290,4275,4290,4275,1236
|
||||
20250318,141100,405515656,4270,4270,4270,4270,251
|
||||
20250318,141000,404443886,4260,4260,4260,4260,0
|
||||
20250318,140900,404443886,4260,4260,4260,4260,134
|
||||
20250318,140800,403873046,4260,4260,4260,4260,0
|
||||
20250318,140700,403873046,4260,4260,4260,4260,1
|
||||
20250318,140600,403868786,4267,4267,4267,4267,1
|
||||
20250318,140500,403864519,4265,4265,4265,4265,1
|
||||
20250318,140400,403860254,4275,4275,4275,4275,0
|
||||
20250318,140300,403860254,4275,4275,4275,4270,280
|
||||
20250318,140200,402663659,4275,4275,4275,4275,0
|
||||
20250318,140100,402663659,4275,4275,4275,4275,0
|
||||
20250318,140000,402663659,4275,4265,4275,4255,131
|
||||
20250318,135900,402105434,4265,4265,4265,4265,0
|
||||
20250318,135800,402105434,4265,4265,4265,4265,0
|
||||
20250318,135700,402105434,4265,4265,4265,4265,0
|
||||
20250318,135600,402105434,4265,4265,4265,4265,0
|
||||
20250318,135500,402105434,4265,4265,4265,4265,100
|
||||
20250318,135400,401678934,4265,4250,4265,4250,1491
|
||||
20250318,135300,395334319,4240,4240,4240,4240,120
|
||||
20250318,135200,394825519,4235,4235,4235,4235,0
|
||||
20250318,135100,394825519,4235,4235,4235,4235,0
|
||||
20250318,135000,394825519,4235,4235,4235,4230,30
|
||||
20250318,134900,394698479,4250,4250,4250,4250,0
|
||||
20250318,134800,394698479,4250,4250,4250,4250,0
|
||||
20250318,134700,394698479,4250,4250,4250,4250,0
|
||||
20250318,134600,394698479,4250,4250,4250,4250,1
|
||||
20250318,134500,394694229,4250,4220,4250,4220,50
|
||||
20250318,134400,394483079,4220,4220,4220,4220,0
|
||||
20250318,134300,394483079,4220,4220,4220,4220,88
|
||||
20250318,134200,394111719,4220,4225,4225,4220,700
|
||||
20250318,134100,391156834,4225,4225,4225,4225,132
|
||||
20250318,134000,390599134,4225,4225,4225,4225,0
|
||||
20250318,133900,390599134,4225,4230,4230,4225,200
|
||||
20250318,133800,389753914,4230,4230,4230,4230,176
|
||||
20250318,133700,389009434,4235,4235,4235,4235,0
|
||||
20250318,133600,389009434,4235,4235,4235,4235,0
|
||||
20250318,133500,389009434,4235,4235,4235,4235,100
|
||||
20250318,133400,388585934,4240,4240,4240,4240,0
|
||||
20250318,133300,388585934,4240,4240,4240,4240,0
|
||||
20250318,133200,388585934,4240,4240,4240,4240,0
|
||||
20250318,133100,388585934,4240,4240,4240,4240,0
|
||||
20250318,133000,388585934,4240,4240,4240,4240,1
|
||||
20250318,132900,388581694,4260,4260,4260,4260,2
|
||||
20250318,132800,388573174,4260,4260,4260,4260,0
|
||||
20250318,132700,388573174,4260,4260,4260,4260,0
|
||||
20250318,132600,388573174,4260,4260,4260,4260,0
|
||||
20250318,132500,388573174,4260,4260,4260,4260,0
|
||||
20250318,132400,388573174,4260,4260,4260,4260,0
|
||||
20250318,132300,388573174,4260,4260,4260,4260,0
|
||||
20250318,132200,388573174,4260,4260,4260,4260,50
|
||||
20250318,132100,388360174,4260,4260,4260,4260,0
|
||||
20250318,132000,388360174,4260,4260,4260,4260,0
|
||||
20250318,131900,388360174,4260,4260,4260,4260,1
|
||||
20250318,131800,388355914,4260,4260,4260,4260,0
|
||||
20250318,131700,388355914,4260,4260,4260,4260,50
|
||||
20250318,131600,388142914,4260,4260,4260,4260,117
|
||||
20250318,131500,387644494,4230,4230,4230,4230,0
|
||||
20250318,131400,387644494,4230,4230,4230,4230,0
|
||||
20250318,131300,387644494,4230,4230,4230,4230,0
|
||||
20250318,131200,387644494,4230,4230,4230,4230,0
|
||||
20250318,131100,387644494,4230,4230,4230,4230,0
|
||||
20250318,131000,387644494,4230,4230,4230,4230,0
|
||||
20250318,130900,387644494,4230,4230,4230,4230,0
|
||||
20250318,130800,387644494,4230,4230,4230,4230,0
|
||||
20250318,130700,387644494,4230,4230,4230,4230,0
|
||||
20250318,130600,387644494,4230,4230,4230,4230,0
|
||||
20250318,130500,387644494,4230,4230,4230,4230,50
|
||||
20250318,130400,387432994,4230,4260,4260,4230,930
|
||||
20250318,130300,383490184,4260,4260,4260,4260,0
|
||||
20250318,130200,383490184,4260,4260,4260,4260,0
|
||||
20250318,130100,383490184,4260,4260,4260,4260,0
|
||||
20250318,130000,383490184,4260,4260,4260,4260,0
|
||||
20250318,125900,383490184,4260,4260,4260,4260,3
|
||||
20250318,125800,383477404,4245,4245,4245,4245,71
|
||||
20250318,125700,383176009,4240,4240,4240,4240,0
|
||||
20250318,125600,383176009,4240,4240,4240,4240,0
|
||||
20250318,125500,383176009,4240,4240,4240,4240,0
|
||||
20250318,125400,383176009,4240,4240,4240,4240,0
|
||||
20250318,125300,383176009,4240,4240,4240,4240,260
|
||||
20250318,125200,382073609,4270,4270,4270,4270,0
|
||||
20250318,125100,382073609,4270,4270,4270,4270,0
|
||||
20250318,125000,382073609,4270,4270,4270,4270,0
|
||||
20250318,124900,382073609,4270,4270,4270,4270,0
|
||||
20250318,124800,382073609,4270,4260,4270,4260,669
|
||||
20250318,124700,379218959,4255,4255,4255,4255,100
|
||||
20250318,124600,378793459,4235,4235,4235,4235,0
|
||||
20250318,124500,378793459,4235,4245,4245,4235,1022
|
||||
20250318,124400,374460764,4250,4250,4250,4250,0
|
||||
20250318,124300,374460764,4250,4250,4250,4250,1
|
||||
20250318,124200,374456514,4250,4250,4250,4250,249
|
||||
20250318,124100,373398264,4255,4255,4255,4255,0
|
||||
20250318,124000,373398264,4255,4255,4255,4252,247
|
||||
20250318,123900,372347579,4255,4255,4255,4255,0
|
||||
20250318,123800,372347579,4255,4255,4255,4255,0
|
||||
20250318,123700,372347579,4255,4255,4255,4255,200
|
||||
20250318,123600,371496579,4255,4255,4255,4255,0
|
||||
20250318,123500,371496579,4255,4255,4255,4255,0
|
||||
20250318,123400,371496579,4255,4255,4255,4255,0
|
||||
20250318,123300,371496579,4255,4255,4255,4255,0
|
||||
20250318,123200,371496579,4255,4255,4255,4255,0
|
||||
20250318,123100,371496579,4255,4255,4255,4255,0
|
||||
20250318,123000,371496579,4255,4255,4255,4255,0
|
||||
20250318,122900,371496579,4255,4255,4255,4255,0
|
||||
20250318,122800,371496579,4255,4255,4255,4255,0
|
||||
20250318,122700,371496579,4255,4255,4255,4255,0
|
||||
20250318,122600,371496579,4255,4255,4255,4255,0
|
||||
20250318,122500,371496579,4255,4255,4255,4255,0
|
||||
20250318,122400,371496579,4255,4255,4255,4255,11
|
||||
20250318,122300,371449774,4255,4255,4255,4255,0
|
||||
20250318,122200,371449774,4255,4255,4255,4255,0
|
||||
20250318,122100,371449774,4255,4255,4255,4255,340
|
||||
20250318,122000,370003074,4255,4255,4255,4255,27
|
||||
20250318,121900,369888189,4255,4255,4255,4255,0
|
||||
20250318,121800,369888189,4255,4255,4255,4255,24
|
||||
20250318,121700,369786069,4255,4255,4255,4255,0
|
||||
20250318,121600,369786069,4255,4255,4255,4255,0
|
||||
20250318,121500,369786069,4255,4255,4255,4255,0
|
||||
20250318,121400,369786069,4255,4255,4255,4255,0
|
||||
20250318,121300,369786069,4255,4260,4260,4255,687
|
||||
20250318,121200,366862014,4260,4260,4260,4260,0
|
||||
20250318,121100,366862014,4260,4265,4265,4260,269
|
||||
20250318,121000,365715724,4270,4270,4270,4270,334
|
||||
20250318,120900,364289544,4280,4280,4280,4280,0
|
||||
20250318,120800,364289544,4280,4280,4280,4280,0
|
||||
20250318,120700,364289544,4280,4280,4280,4280,0
|
||||
20250318,120600,364289544,4280,4280,4280,4280,0
|
||||
20250318,120500,364289544,4280,4280,4280,4280,0
|
||||
20250318,120400,364289544,4280,4280,4280,4280,0
|
||||
20250318,120300,364289544,4280,4280,4280,4280,0
|
||||
20250318,120200,364289544,4280,4280,4280,4280,5
|
||||
20250318,120100,364268144,4290,4290,4290,4290,0
|
||||
20250318,120000,364268144,4290,4290,4290,4290,0
|
||||
20250318,115900,364268144,4290,4290,4290,4290,21
|
||||
20250318,115800,364178054,4290,4290,4290,4290,2
|
||||
20250318,115700,364169474,4290,4290,4290,4290,0
|
||||
20250318,115600,364169474,4290,4290,4290,4290,0
|
||||
20250318,115500,364169474,4290,4280,4290,4270,350
|
||||
20250318,115400,362671234,4285,4285,4285,4285,406
|
||||
20250318,115300,360931524,4290,4300,4300,4290,103
|
||||
20250318,115200,360489644,4290,4295,4295,4290,238
|
||||
20250318,115100,359468249,4300,4300,4300,4300,20
|
||||
20250318,115000,359382249,4300,4300,4300,4300,12
|
||||
20250318,114900,359330649,4300,4300,4300,4300,129
|
||||
20250318,114800,358775949,4300,4305,4305,4300,11
|
||||
20250318,114700,358728644,4310,4302,4310,4302,3184
|
||||
20250318,114600,345012540,4300,4295,4300,4290,513
|
||||
20250318,114500,342808695,4285,4285,4285,4285,5
|
||||
20250318,114400,342787270,4285,4285,4285,4285,0
|
||||
20250318,114300,342787270,4285,4285,4285,4285,0
|
||||
20250318,114200,342787270,4285,4285,4285,4285,0
|
||||
20250318,114100,342787270,4285,4285,4285,4285,27
|
||||
20250318,114000,342671575,4300,4300,4300,4300,0
|
||||
20250318,113900,342671575,4300,4290,4300,4290,19
|
||||
20250318,113800,342589925,4285,4285,4285,4285,58
|
||||
20250318,113700,342341395,4290,4290,4290,4290,14
|
||||
20250318,113600,342281335,4295,4300,4300,4280,151
|
||||
20250318,113500,341633505,4305,4300,4305,4300,2
|
||||
20250318,113400,341624900,4305,4305,4305,4305,0
|
||||
20250318,113300,341624900,4305,4300,4305,4300,3
|
||||
20250318,113200,341611990,4300,4300,4300,4300,101
|
||||
20250318,113100,341177690,4305,4305,4305,4300,356
|
||||
20250318,113000,339645745,4310,4300,4310,4300,6598
|
||||
20250318,112900,311248818,4300,4290,4300,4280,3486
|
||||
20250318,112800,296270173,4295,4295,4295,4295,1
|
||||
20250318,112700,296265878,4270,4285,4290,4270,477
|
||||
20250318,112600,294222143,4280,4280,4280,4280,0
|
||||
20250318,112500,294222143,4280,4290,4290,4280,47
|
||||
20250318,112400,294020873,4295,4290,4295,4290,111
|
||||
20250318,112300,293544433,4285,4285,4285,4285,43
|
||||
20250318,112200,293360178,4285,4285,4285,4285,200
|
||||
20250318,112100,292503178,4290,4285,4290,4285,386
|
||||
20250318,112000,290848018,4280,4280,4280,4280,483
|
||||
20250318,111900,288780778,4270,4267,4270,4267,24
|
||||
20250318,111800,288678301,4280,4280,4280,4280,0
|
||||
20250318,111700,288678301,4280,4280,4280,4280,0
|
||||
20250318,111600,288678301,4280,4272,4280,4272,200
|
||||
20250318,111500,287822309,4280,4280,4280,4280,800
|
||||
20250318,111400,284398309,4280,4280,4280,4280,96
|
||||
20250318,111300,283987429,4270,4270,4270,4270,0
|
||||
20250318,111200,283987429,4270,4270,4270,4270,0
|
||||
20250318,111100,283987429,4270,4270,4270,4270,276
|
||||
20250318,111000,282808909,4265,4265,4265,4265,0
|
||||
20250318,110900,282808909,4265,4265,4265,4265,0
|
||||
20250318,110800,282808909,4265,4265,4265,4265,0
|
||||
20250318,110700,282808909,4265,4265,4265,4265,300
|
||||
20250318,110600,281529409,4265,4265,4265,4265,0
|
||||
20250318,110500,281529409,4265,4275,4275,4265,17
|
||||
20250318,110400,281456774,4265,4265,4265,4265,0
|
||||
20250318,110300,281456774,4265,4265,4265,4265,0
|
||||
20250318,110200,281456774,4265,4265,4265,4262,271
|
||||
20250318,110100,280300962,4265,4285,4285,4265,689
|
||||
20250318,110000,277355017,4285,4277,4285,4275,536
|
||||
20250318,105900,275061380,4275,4275,4275,4275,441
|
||||
20250318,105800,273176105,4265,4265,4265,4265,1
|
||||
20250318,105700,273171840,4275,4270,4275,4270,278
|
||||
20250318,105600,271983405,4270,4270,4270,4270,48
|
||||
20250318,105500,271778445,4270,4270,4270,4270,1
|
||||
20250318,105400,271774175,4265,4275,4275,4265,78
|
||||
20250318,105300,271441005,4275,4275,4275,4275,203
|
||||
20250318,105200,270573180,4265,4265,4265,4265,74
|
||||
20250318,105100,270257570,4275,4275,4275,4275,28
|
||||
20250318,105000,270137870,4255,4255,4255,4255,1
|
||||
20250318,104900,270133615,4255,4255,4255,4255,130
|
||||
20250318,104800,269580465,4285,4285,4285,4285,0
|
||||
20250318,104700,269580465,4285,4255,4285,4255,384
|
||||
20250318,104600,267937425,4250,4260,4290,4250,3415
|
||||
20250318,104500,253343213,4260,4260,4260,4260,414
|
||||
20250318,104400,251579573,4245,4245,4245,4245,87
|
||||
20250318,104300,251210258,4240,4250,4250,4240,708
|
||||
20250318,104200,248204638,4250,4260,4260,4250,244
|
||||
20250318,104100,247166748,4275,4275,4275,4275,0
|
||||
20250318,104000,247166748,4275,4275,4275,4275,0
|
||||
20250318,103900,247166748,4275,4275,4275,4275,116
|
||||
20250318,103800,246670848,4275,4275,4275,4275,0
|
||||
20250318,103700,246670848,4275,4275,4275,4275,0
|
||||
20250318,103600,246670848,4275,4265,4275,4265,1600
|
||||
20250318,103500,239833838,4265,4265,4265,4265,0
|
||||
20250318,103400,239833838,4265,4260,4265,4260,577
|
||||
20250318,103300,237372938,4265,4260,4265,4260,105
|
||||
20250318,103200,236925263,4260,4260,4260,4260,0
|
||||
20250318,103100,236925263,4260,4235,4260,4235,150
|
||||
20250318,103000,236287898,4235,4235,4235,4235,0
|
||||
20250318,102900,236287898,4235,4235,4235,4235,0
|
||||
20250318,102800,236287898,4235,4235,4235,4235,42
|
||||
20250318,102700,236110028,4245,4260,4260,4245,1042
|
||||
20250318,102600,231683768,4260,4260,4260,4260,100
|
||||
20250318,102500,231257768,4265,4265,4265,4265,0
|
||||
20250318,102400,231257768,4265,4270,4270,4265,2
|
||||
20250318,102300,231249233,4265,4255,4270,4255,1408
|
||||
20250318,102200,225243713,4260,4255,4260,4255,234
|
||||
20250318,102100,224247458,4255,4240,4255,4240,1704
|
||||
20250318,102000,217001898,4250,4235,4250,4235,356
|
||||
20250318,101900,215491783,4240,4235,4240,4235,89
|
||||
20250318,101800,215114693,4225,4225,4225,4225,217
|
||||
20250318,101700,214197868,4225,4230,4230,4225,31
|
||||
20250318,101600,214066888,4205,4205,4205,4205,100
|
||||
20250318,101500,213646388,4235,4235,4235,4235,0
|
||||
20250318,101400,213646388,4235,4235,4235,4235,522
|
||||
20250318,101300,211435718,4235,4235,4235,4235,0
|
||||
20250318,101200,211435718,4235,4235,4235,4235,0
|
||||
20250318,101100,211435718,4235,4235,4235,4235,239
|
||||
20250318,101000,210423553,4240,4240,4240,4240,1
|
||||
20250318,100900,210419313,4235,4235,4235,4235,96
|
||||
20250318,100800,210012753,4230,4230,4230,4230,436
|
||||
20250318,100700,208168473,4200,4225,4230,4200,460
|
||||
20250318,100600,206226078,4230,4230,4230,4230,0
|
||||
20250318,100500,206226078,4230,4230,4230,4230,0
|
||||
20250318,100400,206226078,4230,4230,4230,4230,0
|
||||
20250318,100300,206226078,4230,4230,4230,4230,0
|
||||
20250318,100200,206226078,4230,4230,4230,4230,1
|
||||
20250318,100100,206221848,4210,4215,4215,4210,901
|
||||
20250318,100000,202428543,4230,4230,4230,4230,35
|
||||
20250318,095900,202280493,4230,4230,4230,4230,1
|
||||
20250318,095800,202276263,4240,4240,4240,4240,0
|
||||
20250318,095700,202276263,4240,4240,4240,4240,0
|
||||
20250318,095600,202276263,4240,4240,4240,4240,1
|
||||
20250318,095500,202272023,4240,4240,4240,4240,0
|
||||
20250318,095400,202272023,4240,4240,4240,4240,88
|
||||
20250318,095300,201898903,4240,4235,4240,4235,521
|
||||
20250318,095200,199690503,4235,4210,4235,4210,396
|
||||
20250318,095100,198023058,4210,4220,4220,4210,466
|
||||
20250318,095000,196056548,4220,4220,4220,4210,271
|
||||
20250318,094900,194914153,4215,4215,4215,4215,44
|
||||
20250318,094800,194728693,4215,4215,4215,4215,0
|
||||
20250318,094700,194728693,4215,4215,4215,4215,312
|
||||
20250318,094600,193413613,4240,4235,4240,4235,2
|
||||
20250318,094500,193405138,4240,4240,4240,4240,2
|
||||
20250318,094400,193396658,4240,4240,4240,4240,18
|
||||
20250318,094300,193320338,4240,4220,4240,4220,127
|
||||
20250318,094200,192783133,4220,4220,4220,4220,51
|
||||
20250318,094100,192567913,4215,4215,4215,4215,387
|
||||
20250318,094000,190936708,4215,4215,4215,4215,1
|
||||
20250318,093900,190932493,4210,4210,4210,4210,2
|
||||
20250318,093800,190924073,4215,4215,4215,4215,10
|
||||
20250318,093700,190881923,4215,4215,4215,4215,3
|
||||
20250318,093600,190869278,4215,4215,4215,4215,0
|
||||
20250318,093500,190869278,4215,4210,4215,4210,415
|
||||
20250318,093400,189121628,4210,4210,4210,4210,0
|
||||
20250318,093300,189121628,4210,4200,4210,4200,2
|
||||
20250318,093200,189113218,4210,4210,4210,4210,237
|
||||
20250318,093100,188115448,4215,4215,4245,4215,687
|
||||
20250318,093000,185204633,4210,4210,4210,4210,0
|
||||
20250318,092900,185204633,4210,4215,4215,4210,648
|
||||
20250318,092800,182476503,4215,4225,4240,4215,737
|
||||
20250318,092700,179366688,4225,4215,4225,4215,652
|
||||
20250318,092600,176612368,4220,4220,4220,4220,1
|
||||
20250318,092500,176608148,4220,4225,4225,4220,535
|
||||
20250318,092400,174350197,4225,4225,4225,4225,1175
|
||||
20250318,092300,169385822,4225,4225,4225,4225,0
|
||||
20250318,092200,169385822,4225,4225,4225,4225,13
|
||||
20250318,092100,169330897,4220,4220,4225,4220,171
|
||||
20250318,092000,168609252,4220,4215,4220,4215,151
|
||||
20250318,091900,167972757,4225,4230,4230,4220,1878
|
||||
20250318,091800,160038767,4230,4250,4250,4230,386
|
||||
20250318,091700,158401547,4250,4250,4250,4230,1784
|
||||
20250318,091600,150843527,4250,4255,4255,4220,140
|
||||
20250318,091500,150249132,4245,4210,4245,4210,1738
|
||||
20250318,091400,142893712,4190,4240,4255,4190,2282
|
||||
20250318,091300,133280282,4240,4275,4275,4240,491
|
||||
20250318,091200,131185882,4270,4270,4275,4270,690
|
||||
20250318,091100,128239302,4275,4265,4275,4235,5168
|
||||
20250318,091000,106267157,4265,4285,4295,4265,996
|
||||
20250318,090900,101998992,4280,4280,4295,4235,2997
|
||||
20250318,090800,89155572,4285,4220,4295,4220,4335
|
||||
20250318,090700,70677730,4195,4170,4200,4170,2223
|
||||
20250318,090600,61386770,4170,4170,4170,4165,5348
|
||||
20250318,090500,39085885,4170,4170,4170,4170,616
|
||||
20250318,090400,36517165,4170,4170,4170,4170,30
|
||||
20250318,090300,36392065,4165,4170,4170,4165,234
|
||||
20250318,090200,35417450,4165,4165,4165,4165,470
|
||||
20250318,090100,33459900,4170,4170,4170,4170,95
|
||||
20250318,090000,33063750,4165,4170,4170,4165,7929
|
||||
|
Reference in New Issue
Block a user