Update 2025-03-18 3772 candle_min
This commit is contained in:
647
061970/min/candle-20250318.csv
Normal file
647
061970/min/candle-20250318.csv
Normal file
@@ -0,0 +1,647 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,194500,202097165,3740,3740,3740,3740,1438
|
||||
20250318,194400,202097165,3740,3740,3740,3740,0
|
||||
20250318,194300,202097165,3740,3740,3740,3740,0
|
||||
20250318,194200,202097165,3740,3740,3740,3740,0
|
||||
20250318,194100,202097165,3740,3740,3740,3740,0
|
||||
20250318,194000,202097165,3740,3740,3740,3740,0
|
||||
20250318,193900,202097165,3740,3740,3740,3740,0
|
||||
20250318,193800,202097165,3740,3740,3740,3740,0
|
||||
20250318,193700,202097165,3740,3740,3740,3740,0
|
||||
20250318,193600,202097165,3740,3740,3740,3740,0
|
||||
20250318,193500,202097165,3740,3740,3740,3740,0
|
||||
20250318,193400,202097165,3740,3740,3740,3740,0
|
||||
20250318,193300,202097165,3740,3740,3740,3740,0
|
||||
20250318,193200,202097165,3740,3740,3740,3740,0
|
||||
20250318,193100,202097165,3740,3740,3740,3740,0
|
||||
20250318,193000,202097165,3740,3740,3740,3740,0
|
||||
20250318,192900,202097165,3740,3740,3740,3740,0
|
||||
20250318,192800,202097165,3740,3740,3740,3740,0
|
||||
20250318,192700,202097165,3740,3740,3740,3740,0
|
||||
20250318,192600,202097165,3740,3740,3740,3740,0
|
||||
20250318,192500,202097165,3740,3740,3740,3740,0
|
||||
20250318,192400,202097165,3740,3740,3740,3740,0
|
||||
20250318,192300,202097165,3740,3740,3740,3740,0
|
||||
20250318,192200,202097165,3740,3740,3740,3740,0
|
||||
20250318,192100,202097165,3740,3740,3740,3740,0
|
||||
20250318,192000,202097165,3740,3740,3740,3740,0
|
||||
20250318,191900,202097165,3740,3740,3740,3740,0
|
||||
20250318,191800,202097165,3740,3740,3740,3740,0
|
||||
20250318,191700,202097165,3740,3740,3740,3740,0
|
||||
20250318,191600,202097165,3740,3740,3740,3740,0
|
||||
20250318,191500,202097165,3740,3740,3740,3740,1438
|
||||
20250318,191400,202097165,3740,3740,3740,3740,0
|
||||
20250318,191300,202097165,3740,3740,3740,3740,0
|
||||
20250318,191200,202097165,3740,3740,3740,3740,0
|
||||
20250318,191100,202097165,3740,3740,3740,3740,0
|
||||
20250318,191000,202097165,3740,3740,3740,3740,0
|
||||
20250318,190900,202097165,3740,3740,3740,3740,0
|
||||
20250318,190800,202097165,3740,3740,3740,3740,0
|
||||
20250318,190700,202097165,3740,3740,3740,3740,0
|
||||
20250318,190600,202097165,3740,3740,3740,3740,0
|
||||
20250318,190500,202097165,3740,3740,3740,3740,0
|
||||
20250318,190400,202097165,3740,3740,3740,3740,0
|
||||
20250318,190300,202097165,3740,3740,3740,3740,0
|
||||
20250318,190200,202097165,3740,3740,3740,3740,0
|
||||
20250318,190100,202097165,3740,3740,3740,3740,0
|
||||
20250318,190000,202097165,3740,3740,3740,3740,0
|
||||
20250318,185900,202097165,3740,3740,3740,3740,0
|
||||
20250318,185800,202097165,3740,3740,3740,3740,0
|
||||
20250318,185700,202097165,3740,3740,3740,3740,0
|
||||
20250318,185600,202097165,3740,3740,3740,3740,0
|
||||
20250318,185500,202097165,3740,3740,3740,3740,0
|
||||
20250318,185400,202097165,3740,3740,3740,3740,0
|
||||
20250318,185300,202097165,3740,3740,3740,3740,0
|
||||
20250318,185200,202097165,3740,3740,3740,3740,0
|
||||
20250318,185100,202097165,3740,3740,3740,3740,0
|
||||
20250318,185000,202097165,3740,3740,3740,3740,0
|
||||
20250318,184900,202097165,3740,3740,3740,3740,0
|
||||
20250318,184800,202097165,3740,3740,3740,3740,0
|
||||
20250318,184700,202097165,3740,3740,3740,3740,0
|
||||
20250318,184600,202097165,3740,3740,3740,3740,0
|
||||
20250318,184500,202097165,3740,3740,3740,3740,1438
|
||||
20250318,184400,202097165,3740,3740,3740,3740,0
|
||||
20250318,184300,202097165,3740,3740,3740,3740,0
|
||||
20250318,184200,202097165,3740,3740,3740,3740,0
|
||||
20250318,184100,202097165,3740,3740,3740,3740,0
|
||||
20250318,184000,202097165,3740,3740,3740,3740,0
|
||||
20250318,183900,202097165,3740,3740,3740,3740,0
|
||||
20250318,183800,202097165,3740,3740,3740,3740,0
|
||||
20250318,183700,202097165,3740,3740,3740,3740,0
|
||||
20250318,183600,202097165,3740,3740,3740,3740,0
|
||||
20250318,183500,202097165,3740,3740,3740,3740,0
|
||||
20250318,183400,202097165,3740,3740,3740,3740,0
|
||||
20250318,183300,202097165,3740,3740,3740,3740,0
|
||||
20250318,183200,202097165,3740,3740,3740,3740,0
|
||||
20250318,183100,202097165,3740,3740,3740,3740,0
|
||||
20250318,183000,202097165,3740,3740,3740,3740,0
|
||||
20250318,182900,202097165,3740,3740,3740,3740,0
|
||||
20250318,182800,202097165,3740,3740,3740,3740,0
|
||||
20250318,182700,202097165,3740,3740,3740,3740,0
|
||||
20250318,182600,202097165,3740,3740,3740,3740,0
|
||||
20250318,182500,202097165,3740,3740,3740,3740,0
|
||||
20250318,182400,202097165,3740,3740,3740,3740,0
|
||||
20250318,182300,202097165,3740,3740,3740,3740,0
|
||||
20250318,182200,202097165,3740,3740,3740,3740,0
|
||||
20250318,182100,202097165,3740,3740,3740,3740,0
|
||||
20250318,182000,202097165,3740,3740,3740,3740,0
|
||||
20250318,181900,202097165,3740,3740,3740,3740,0
|
||||
20250318,181800,202097165,3740,3740,3740,3740,0
|
||||
20250318,181700,202097165,3740,3740,3740,3740,0
|
||||
20250318,181600,202097165,3740,3740,3740,3740,0
|
||||
20250318,181500,202097165,3740,3740,3740,3740,1438
|
||||
20250318,181400,202097165,3740,3740,3740,3740,0
|
||||
20250318,181300,202097165,3740,3740,3740,3740,0
|
||||
20250318,181200,202097165,3740,3740,3740,3740,0
|
||||
20250318,181100,202097165,3740,3740,3740,3740,0
|
||||
20250318,181000,202097165,3740,3740,3740,3740,0
|
||||
20250318,180900,202097165,3740,3740,3740,3740,0
|
||||
20250318,180800,202097165,3740,3740,3740,3740,0
|
||||
20250318,180700,202097165,3740,3740,3740,3740,0
|
||||
20250318,180600,202097165,3740,3740,3740,3740,0
|
||||
20250318,180500,202097165,3740,3740,3740,3740,0
|
||||
20250318,180400,202097165,3740,3740,3740,3740,0
|
||||
20250318,180300,202097165,3740,3740,3740,3740,0
|
||||
20250318,180200,202097165,3740,3740,3740,3740,0
|
||||
20250318,180100,202097165,3740,3740,3740,3740,0
|
||||
20250318,180000,202097165,3740,3740,3740,3740,0
|
||||
20250318,175900,202097165,3740,3740,3740,3740,0
|
||||
20250318,175800,202097165,3740,3740,3740,3740,0
|
||||
20250318,175700,202097165,3740,3740,3740,3740,0
|
||||
20250318,175600,202097165,3740,3740,3740,3740,0
|
||||
20250318,175500,202097165,3740,3740,3740,3740,0
|
||||
20250318,175400,202097165,3740,3740,3740,3740,0
|
||||
20250318,175300,202097165,3740,3740,3740,3740,0
|
||||
20250318,175200,202097165,3740,3740,3740,3740,0
|
||||
20250318,175100,202097165,3740,3740,3740,3740,0
|
||||
20250318,175000,202097165,3740,3740,3740,3740,0
|
||||
20250318,174900,202097165,3740,3740,3740,3740,0
|
||||
20250318,174800,202097165,3740,3740,3740,3740,0
|
||||
20250318,174700,202097165,3740,3740,3740,3740,0
|
||||
20250318,174600,202097165,3740,3740,3740,3740,0
|
||||
20250318,174500,202097165,3740,3740,3740,3740,1438
|
||||
20250318,174400,202097165,3740,3740,3740,3740,0
|
||||
20250318,174300,202097165,3740,3740,3740,3740,0
|
||||
20250318,174200,202097165,3740,3740,3740,3740,0
|
||||
20250318,174100,202097165,3740,3740,3740,3740,0
|
||||
20250318,174000,202097165,3740,3740,3740,3740,0
|
||||
20250318,173900,202097165,3740,3740,3740,3740,0
|
||||
20250318,173800,202097165,3740,3740,3740,3740,0
|
||||
20250318,173700,202097165,3740,3740,3740,3740,0
|
||||
20250318,173600,202097165,3740,3740,3740,3740,0
|
||||
20250318,173500,202097165,3740,3740,3740,3740,0
|
||||
20250318,173400,202097165,3740,3740,3740,3740,0
|
||||
20250318,173300,202097165,3740,3740,3740,3740,0
|
||||
20250318,173200,202097165,3740,3740,3740,3740,0
|
||||
20250318,173100,202097165,3740,3740,3740,3740,0
|
||||
20250318,173000,202097165,3740,3740,3740,3740,0
|
||||
20250318,172900,202097165,3740,3740,3740,3740,0
|
||||
20250318,172800,202097165,3740,3740,3740,3740,0
|
||||
20250318,172700,202097165,3740,3740,3740,3740,0
|
||||
20250318,172600,202097165,3740,3740,3740,3740,0
|
||||
20250318,172500,202097165,3740,3740,3740,3740,0
|
||||
20250318,172400,202097165,3740,3740,3740,3740,0
|
||||
20250318,172300,202097165,3740,3740,3740,3740,0
|
||||
20250318,172200,202097165,3740,3740,3740,3740,0
|
||||
20250318,172100,202097165,3740,3740,3740,3740,0
|
||||
20250318,172000,202097165,3740,3740,3740,3740,0
|
||||
20250318,171900,202097165,3740,3740,3740,3740,0
|
||||
20250318,171800,202097165,3740,3740,3740,3740,0
|
||||
20250318,171700,202097165,3740,3740,3740,3740,0
|
||||
20250318,171600,202097165,3740,3740,3740,3740,0
|
||||
20250318,171500,202097165,3740,3740,3740,3740,1438
|
||||
20250318,171400,202097165,3740,3740,3740,3740,0
|
||||
20250318,171300,202097165,3740,3740,3740,3740,0
|
||||
20250318,171200,202097165,3740,3740,3740,3740,0
|
||||
20250318,171100,202097165,3740,3740,3740,3740,0
|
||||
20250318,171000,202097165,3740,3740,3740,3740,0
|
||||
20250318,170900,202097165,3740,3740,3740,3740,0
|
||||
20250318,170800,202097165,3740,3740,3740,3740,0
|
||||
20250318,170700,202097165,3740,3740,3740,3740,0
|
||||
20250318,170600,202097165,3740,3740,3740,3740,0
|
||||
20250318,170500,202097165,3740,3740,3740,3740,0
|
||||
20250318,170400,202097165,3740,3740,3740,3740,0
|
||||
20250318,170300,202097165,3740,3740,3740,3740,0
|
||||
20250318,170200,202097165,3740,3740,3740,3740,0
|
||||
20250318,170100,202097165,3740,3740,3740,3740,0
|
||||
20250318,170000,202097165,3740,3740,3740,3740,0
|
||||
20250318,165900,202097165,3740,3740,3740,3740,0
|
||||
20250318,165800,202097165,3740,3740,3740,3740,0
|
||||
20250318,165700,202097165,3740,3740,3740,3740,0
|
||||
20250318,165600,202097165,3740,3740,3740,3740,0
|
||||
20250318,165500,202097165,3740,3740,3740,3740,0
|
||||
20250318,165400,202097165,3740,3740,3740,3740,0
|
||||
20250318,165300,202097165,3740,3740,3740,3740,0
|
||||
20250318,165200,202097165,3740,3740,3740,3740,0
|
||||
20250318,165100,202097165,3740,3740,3740,3740,0
|
||||
20250318,165000,202097165,3740,3740,3740,3740,0
|
||||
20250318,164900,202097165,3740,3740,3740,3740,0
|
||||
20250318,164800,202097165,3740,3740,3740,3740,0
|
||||
20250318,164700,202097165,3740,3740,3740,3740,0
|
||||
20250318,164600,202097165,3740,3740,3740,3740,0
|
||||
20250318,164500,202097165,3740,3740,3740,3740,1438
|
||||
20250318,164400,202097165,3740,3740,3740,3740,0
|
||||
20250318,164300,202097165,3740,3740,3740,3740,0
|
||||
20250318,164200,202097165,3740,3740,3740,3740,0
|
||||
20250318,164100,202097165,3740,3740,3740,3740,0
|
||||
20250318,164000,202097165,3740,3740,3740,3740,0
|
||||
20250318,163900,202097165,3740,3740,3740,3740,0
|
||||
20250318,163800,202097165,3740,3740,3740,3740,0
|
||||
20250318,163700,202097165,3740,3740,3740,3740,0
|
||||
20250318,163600,202097165,3740,3740,3740,3740,0
|
||||
20250318,163500,202097165,3740,3740,3740,3740,0
|
||||
20250318,163400,202097165,3740,3740,3740,3740,0
|
||||
20250318,163300,202097165,3740,3740,3740,3740,0
|
||||
20250318,163200,202097165,3740,3740,3740,3740,0
|
||||
20250318,163100,202097165,3740,3740,3740,3740,0
|
||||
20250318,163000,202097165,3740,3740,3740,3740,0
|
||||
20250318,162900,202097165,3740,3740,3740,3740,0
|
||||
20250318,162800,202097165,3740,3740,3740,3740,0
|
||||
20250318,162700,202097165,3740,3740,3740,3740,0
|
||||
20250318,162600,202097165,3740,3740,3740,3740,0
|
||||
20250318,162500,202097165,3740,3740,3740,3740,0
|
||||
20250318,162400,202097165,3740,3740,3740,3740,0
|
||||
20250318,162300,202097165,3740,3740,3740,3740,0
|
||||
20250318,162200,202097165,3740,3740,3740,3740,0
|
||||
20250318,162100,202097165,3740,3740,3740,3740,0
|
||||
20250318,162000,202097165,3740,3740,3740,3740,0
|
||||
20250318,161900,202097165,3740,3740,3740,3740,0
|
||||
20250318,161800,202097165,3740,3740,3740,3740,0
|
||||
20250318,161700,202097165,3740,3740,3740,3740,0
|
||||
20250318,161600,202097165,3740,3740,3740,3740,0
|
||||
20250318,161500,202097165,3740,3740,3740,3740,1438
|
||||
20250318,161400,202097165,3740,3740,3740,3740,0
|
||||
20250318,161300,202097165,3740,3740,3740,3740,0
|
||||
20250318,161200,202097165,3740,3740,3740,3740,0
|
||||
20250318,161100,202097165,3740,3740,3740,3740,0
|
||||
20250318,161000,202097165,3740,3740,3740,3740,0
|
||||
20250318,160900,202097165,3740,3740,3740,3740,0
|
||||
20250318,160800,202097165,3740,3740,3740,3740,0
|
||||
20250318,160700,202097165,3740,3740,3740,3740,0
|
||||
20250318,160600,202097165,3740,3740,3740,3740,0
|
||||
20250318,160500,202097165,3740,3740,3740,3740,0
|
||||
20250318,160400,202097165,3740,3740,3740,3740,0
|
||||
20250318,160300,202097165,3740,3740,3740,3740,0
|
||||
20250318,160200,202097165,3740,3740,3740,3740,0
|
||||
20250318,160100,202097165,3740,3740,3740,3740,0
|
||||
20250318,160000,202097165,3740,3740,3740,3740,0
|
||||
20250318,155900,202097165,3740,3740,3740,3740,0
|
||||
20250318,155800,202097165,3740,3740,3740,3740,0
|
||||
20250318,155700,202097165,3740,3740,3740,3740,0
|
||||
20250318,155600,202097165,3740,3740,3740,3740,0
|
||||
20250318,155500,202097165,3740,3740,3740,3740,0
|
||||
20250318,155400,202097165,3740,3740,3740,3740,0
|
||||
20250318,155300,202097165,3740,3740,3740,3740,0
|
||||
20250318,155200,202097165,3740,3740,3740,3740,0
|
||||
20250318,155100,202097165,3740,3740,3740,3740,0
|
||||
20250318,155000,202097165,3740,3740,3740,3740,0
|
||||
20250318,154900,202097165,3740,3740,3740,3740,0
|
||||
20250318,154800,202097165,3740,3740,3740,3740,0
|
||||
20250318,154700,202097165,3740,3740,3740,3740,0
|
||||
20250318,154600,202097165,3740,3740,3740,3740,0
|
||||
20250318,154500,202097165,3740,3740,3740,3740,1438
|
||||
20250318,154400,202097165,3740,3740,3740,3740,0
|
||||
20250318,154300,202097165,3740,3740,3740,3740,0
|
||||
20250318,154200,202097165,3740,3740,3740,3740,0
|
||||
20250318,154100,202097165,3740,3740,3740,3740,0
|
||||
20250318,154000,202097165,3740,3740,3740,3740,0
|
||||
20250318,153900,202097165,3740,3740,3740,3740,0
|
||||
20250318,153800,202097165,3740,3740,3740,3740,0
|
||||
20250318,153700,202097165,3740,3740,3740,3740,0
|
||||
20250318,153600,202097165,3740,3740,3740,3740,0
|
||||
20250318,153500,202097165,3740,3740,3740,3740,0
|
||||
20250318,153400,202097165,3740,3740,3740,3740,0
|
||||
20250318,153300,202097165,3740,3740,3740,3740,0
|
||||
20250318,153200,202097165,3740,3740,3740,3740,0
|
||||
20250318,153100,202097165,3740,3740,3740,3740,0
|
||||
20250318,153000,202097165,3740,3740,3740,3740,1438
|
||||
20250318,152900,196719045,3750,3750,3750,3750,0
|
||||
20250318,152800,196719045,3750,3750,3750,3750,0
|
||||
20250318,152700,196719045,3750,3750,3750,3750,0
|
||||
20250318,152600,196719045,3750,3750,3750,3750,0
|
||||
20250318,152500,196719045,3750,3750,3750,3750,0
|
||||
20250318,152400,196719045,3750,3750,3750,3750,0
|
||||
20250318,152300,196719045,3750,3750,3750,3750,0
|
||||
20250318,152200,196719045,3750,3750,3750,3750,0
|
||||
20250318,152100,196719045,3750,3750,3750,3750,0
|
||||
20250318,152000,196719045,3750,3750,3750,3750,0
|
||||
20250318,151900,196719045,3750,3750,3750,3750,10
|
||||
20250318,151800,196681545,3760,3760,3760,3760,2
|
||||
20250318,151700,196674025,3750,3750,3750,3750,99
|
||||
20250318,151600,196302775,3750,3750,3750,3750,0
|
||||
20250318,151500,196302775,3750,3750,3750,3750,0
|
||||
20250318,151400,196302775,3750,3750,3750,3750,26
|
||||
20250318,151300,196205275,3745,3745,3745,3745,925
|
||||
20250318,151200,192741150,3750,3750,3750,3750,7
|
||||
20250318,151100,192714900,3745,3750,3750,3745,13
|
||||
20250318,151000,192666180,3735,3735,3735,3735,0
|
||||
20250318,150900,192666180,3735,3735,3735,3735,372
|
||||
20250318,150800,191276760,3745,3745,3745,3745,0
|
||||
20250318,150700,191276760,3745,3745,3745,3745,0
|
||||
20250318,150600,191276760,3745,3745,3745,3745,0
|
||||
20250318,150500,191276760,3745,3745,3745,3745,0
|
||||
20250318,150400,191276760,3745,3745,3745,3745,0
|
||||
20250318,150300,191276760,3745,3740,3745,3740,1615
|
||||
20250318,150200,185234755,3740,3740,3740,3740,0
|
||||
20250318,150100,185234755,3740,3740,3740,3740,0
|
||||
20250318,150000,185234755,3740,3740,3740,3740,5
|
||||
20250318,145900,185216055,3740,3740,3740,3740,0
|
||||
20250318,145800,185216055,3740,3740,3740,3740,0
|
||||
20250318,145700,185216055,3740,3740,3740,3740,0
|
||||
20250318,145600,185216055,3740,3740,3740,3740,1
|
||||
20250318,145500,185212315,3735,3735,3735,3735,0
|
||||
20250318,145400,185212315,3735,3735,3735,3735,0
|
||||
20250318,145300,185212315,3735,3735,3735,3735,0
|
||||
20250318,145200,185212315,3735,3735,3735,3735,0
|
||||
20250318,145100,185212315,3735,3735,3735,3735,0
|
||||
20250318,145000,185212315,3735,3735,3735,3735,2
|
||||
20250318,144900,185204845,3735,3735,3735,3735,3
|
||||
20250318,144800,185193640,3735,3735,3735,3735,0
|
||||
20250318,144700,185193640,3735,3735,3735,3735,0
|
||||
20250318,144600,185193640,3735,3735,3735,3735,3
|
||||
20250318,144500,185182435,3735,3735,3735,3735,30
|
||||
20250318,144400,185070385,3735,3735,3735,3735,3
|
||||
20250318,144300,185059180,3740,3740,3740,3740,1
|
||||
20250318,144200,185055440,3735,3740,3740,3735,3
|
||||
20250318,144100,185044230,3740,3740,3740,3740,1
|
||||
20250318,144000,185040490,3735,3735,3735,3735,3
|
||||
20250318,143900,185029285,3735,3735,3735,3735,0
|
||||
20250318,143800,185029285,3735,3735,3735,3735,3
|
||||
20250318,143700,185018080,3735,3735,3735,3735,0
|
||||
20250318,143600,185018080,3735,3735,3735,3735,2
|
||||
20250318,143500,185010610,3735,3735,3735,3735,0
|
||||
20250318,143400,185010610,3735,3735,3735,3735,21
|
||||
20250318,143300,184932175,3730,3730,3730,3730,0
|
||||
20250318,143200,184932175,3730,3730,3730,3730,3
|
||||
20250318,143100,184920985,3735,3735,3735,3735,12
|
||||
20250318,143000,184876165,3735,3730,3735,3730,8
|
||||
20250318,142900,184846295,3735,3735,3735,3735,323
|
||||
20250318,142800,183639890,3735,3730,3735,3730,4
|
||||
20250318,142700,183624965,3735,3735,3735,3735,194
|
||||
20250318,142600,182900375,3735,3730,3735,3730,411
|
||||
20250318,142500,181365305,3735,3735,3735,3735,0
|
||||
20250318,142400,181365305,3735,3735,3735,3735,10
|
||||
20250318,142300,181327955,3730,3735,3735,3730,7
|
||||
20250318,142200,181301820,3730,3730,3730,3730,0
|
||||
20250318,142100,181301820,3730,3735,3735,3730,5
|
||||
20250318,142000,181283160,3735,3735,3735,3735,0
|
||||
20250318,141900,181283160,3735,3730,3735,3730,4
|
||||
20250318,141800,181268235,3730,3730,3730,3730,0
|
||||
20250318,141700,181268235,3730,3735,3735,3730,4
|
||||
20250318,141600,181253310,3730,3730,3730,3730,0
|
||||
20250318,141500,181253310,3730,3735,3735,3730,3
|
||||
20250318,141400,181242115,3730,3730,3730,3730,0
|
||||
20250318,141300,181242115,3730,3730,3730,3730,3
|
||||
20250318,141200,181230925,3730,3730,3730,3730,14
|
||||
20250318,141100,181178705,3735,3730,3735,3730,7
|
||||
20250318,141000,181152575,3735,3735,3735,3735,30
|
||||
20250318,140900,181040525,3735,3735,3735,3730,9
|
||||
20250318,140800,181006920,3735,3735,3735,3735,21
|
||||
20250318,140700,180928485,3735,3735,3735,3735,3
|
||||
20250318,140600,180917280,3730,3730,3730,3730,500
|
||||
20250318,140500,179052280,3730,3730,3730,3730,3
|
||||
20250318,140400,179041090,3735,3735,3735,3735,0
|
||||
20250318,140300,179041090,3735,3735,3735,3735,2
|
||||
20250318,140200,179033620,3730,3730,3730,3730,0
|
||||
20250318,140100,179033620,3730,3740,3740,3730,4607
|
||||
20250318,140000,161846330,3740,3740,3740,3740,3
|
||||
20250318,135900,161835110,3740,3740,3740,3740,0
|
||||
20250318,135800,161835110,3740,3740,3740,3740,21
|
||||
20250318,135700,161756570,3745,3745,3745,3745,1
|
||||
20250318,135600,161752825,3740,3740,3740,3740,2
|
||||
20250318,135500,161745345,3740,3740,3740,3740,0
|
||||
20250318,135400,161745345,3740,3740,3740,3740,3
|
||||
20250318,135300,161734125,3745,3745,3745,3745,0
|
||||
20250318,135200,161734125,3745,3740,3745,3740,4
|
||||
20250318,135100,161719160,3745,3745,3745,3745,1
|
||||
20250318,135000,161715415,3740,3740,3740,3740,2
|
||||
20250318,134900,161707935,3740,3740,3740,3740,0
|
||||
20250318,134800,161707935,3740,3740,3740,3740,3
|
||||
20250318,134700,161696715,3740,3740,3740,3740,0
|
||||
20250318,134600,161696715,3740,3740,3740,3740,0
|
||||
20250318,134500,161696715,3740,3740,3740,3740,33
|
||||
20250318,134400,161573295,3740,3740,3740,3740,3
|
||||
20250318,134300,161562075,3740,3740,3740,3740,164
|
||||
20250318,134200,160948715,3735,3735,3735,3735,0
|
||||
20250318,134100,160948715,3735,3735,3735,3735,0
|
||||
20250318,134000,160948715,3735,3735,3735,3735,44
|
||||
20250318,133900,160784375,3745,3745,3745,3745,0
|
||||
20250318,133800,160784375,3745,3745,3745,3745,1
|
||||
20250318,133700,160780630,3730,3730,3730,3730,1
|
||||
20250318,133600,160776900,3735,3735,3735,3735,0
|
||||
20250318,133500,160776900,3735,3735,3735,3735,0
|
||||
20250318,133400,160776900,3735,3735,3735,3735,0
|
||||
20250318,133300,160776900,3735,3735,3735,3735,0
|
||||
20250318,133200,160776900,3735,3735,3735,3735,0
|
||||
20250318,133100,160776900,3735,3735,3735,3735,337
|
||||
20250318,133000,159518205,3735,3735,3735,3735,0
|
||||
20250318,132900,159518205,3735,3735,3735,3735,2
|
||||
20250318,132800,159510735,3735,3735,3735,3735,0
|
||||
20250318,132700,159510735,3735,3735,3735,3735,0
|
||||
20250318,132600,159510735,3735,3735,3735,3735,0
|
||||
20250318,132500,159510735,3735,3735,3735,3735,0
|
||||
20250318,132400,159510735,3735,3735,3735,3735,0
|
||||
20250318,132300,159510735,3735,3735,3735,3735,0
|
||||
20250318,132200,159510735,3735,3735,3735,3735,10
|
||||
20250318,132100,159473385,3735,3735,3735,3735,0
|
||||
20250318,132000,159473385,3735,3735,3735,3735,20
|
||||
20250318,131900,159398685,3735,3735,3735,3735,0
|
||||
20250318,131800,159398685,3735,3730,3735,3730,11
|
||||
20250318,131700,159357650,3735,3735,3735,3735,0
|
||||
20250318,131600,159357650,3735,3735,3735,3735,0
|
||||
20250318,131500,159357650,3735,3740,3740,3735,200
|
||||
20250318,131400,158610645,3735,3735,3735,3735,0
|
||||
20250318,131300,158610645,3735,3735,3735,3735,0
|
||||
20250318,131200,158610645,3735,3745,3745,3735,1003
|
||||
20250318,131100,154864420,3745,3735,3745,3735,3
|
||||
20250318,131000,154853205,3745,3745,3745,3745,1
|
||||
20250318,130900,154849460,3740,3740,3740,3740,631
|
||||
20250318,130800,152489520,3745,3745,3745,3745,1
|
||||
20250318,130700,152485775,3740,3740,3740,3740,0
|
||||
20250318,130600,152485775,3740,3740,3740,3740,0
|
||||
20250318,130500,152485775,3740,3740,3740,3740,0
|
||||
20250318,130400,152485775,3740,3740,3740,3740,26
|
||||
20250318,130300,152388535,3740,3740,3740,3740,0
|
||||
20250318,130200,152388535,3740,3740,3740,3740,1828
|
||||
20250318,130100,145551815,3740,3740,3740,3740,5
|
||||
20250318,130000,145533115,3740,3740,3740,3740,0
|
||||
20250318,125900,145533115,3740,3740,3740,3740,0
|
||||
20250318,125800,145533115,3740,3740,3740,3740,10
|
||||
20250318,125700,145495715,3740,3740,3740,3740,290
|
||||
20250318,125600,144411115,3740,3740,3740,3740,10
|
||||
20250318,125500,144373715,3740,3740,3740,3740,0
|
||||
20250318,125400,144373715,3740,3740,3740,3740,0
|
||||
20250318,125300,144373715,3740,3740,3740,3740,0
|
||||
20250318,125200,144373715,3740,3740,3740,3740,0
|
||||
20250318,125100,144373715,3740,3740,3740,3740,0
|
||||
20250318,125000,144373715,3740,3740,3740,3740,20
|
||||
20250318,124900,144298915,3740,3740,3740,3740,40
|
||||
20250318,124800,144149315,3740,3740,3740,3740,0
|
||||
20250318,124700,144149315,3740,3740,3740,3740,20
|
||||
20250318,124600,144074515,3740,3740,3740,3740,0
|
||||
20250318,124500,144074515,3740,3740,3740,3740,156
|
||||
20250318,124400,143491075,3730,3730,3730,3730,0
|
||||
20250318,124300,143491075,3730,3730,3730,3730,2
|
||||
20250318,124200,143483615,3730,3735,3735,3730,1317
|
||||
20250318,124100,138569005,3735,3735,3735,3735,0
|
||||
20250318,124000,138569005,3735,3735,3735,3735,16
|
||||
20250318,123900,138509245,3735,3735,3735,3735,19
|
||||
20250318,123800,138438280,3735,3735,3735,3735,1
|
||||
20250318,123700,138434545,3745,3745,3745,3745,0
|
||||
20250318,123600,138434545,3745,3745,3745,3745,30
|
||||
20250318,123500,138322195,3745,3740,3745,3740,51
|
||||
20250318,123400,138131390,3745,3745,3745,3745,0
|
||||
20250318,123300,138131390,3745,3745,3745,3745,0
|
||||
20250318,123200,138131390,3745,3745,3745,3745,1
|
||||
20250318,123100,138127645,3735,3735,3735,3735,100
|
||||
20250318,123000,137754145,3740,3745,3745,3740,16
|
||||
20250318,122900,137694300,3745,3745,3745,3745,0
|
||||
20250318,122800,137694300,3745,3745,3745,3745,1
|
||||
20250318,122700,137690555,3740,3740,3740,3740,0
|
||||
20250318,122600,137690555,3740,3740,3740,3740,25
|
||||
20250318,122500,137597055,3740,3740,3740,3740,1
|
||||
20250318,122400,137593315,3745,3745,3745,3745,1
|
||||
20250318,122300,137589570,3740,3742,3742,3740,733
|
||||
20250318,122200,134848110,3745,3745,3745,3745,0
|
||||
20250318,122100,134848110,3745,3745,3745,3745,555
|
||||
20250318,122000,132769635,3745,3745,3745,3745,0
|
||||
20250318,121900,132769635,3745,3745,3745,3745,0
|
||||
20250318,121800,132769635,3745,3745,3745,3745,0
|
||||
20250318,121700,132769635,3745,3745,3745,3745,0
|
||||
20250318,121600,132769635,3745,3745,3745,3745,0
|
||||
20250318,121500,132769635,3745,3745,3745,3745,0
|
||||
20250318,121400,132769635,3745,3745,3745,3745,500
|
||||
20250318,121300,130897135,3745,3745,3745,3745,0
|
||||
20250318,121200,130897135,3745,3745,3745,3745,0
|
||||
20250318,121100,130897135,3745,3745,3745,3745,1
|
||||
20250318,121000,130893390,3745,3745,3745,3745,0
|
||||
20250318,120900,130893390,3745,3745,3745,3745,0
|
||||
20250318,120800,130893390,3745,3745,3745,3745,3
|
||||
20250318,120700,130882155,3740,3740,3740,3740,2
|
||||
20250318,120600,130874675,3740,3740,3740,3740,527
|
||||
20250318,120500,128903695,3735,3735,3735,3735,1
|
||||
20250318,120400,128899960,3735,3735,3735,3735,1
|
||||
20250318,120300,128896225,3740,3740,3740,3740,0
|
||||
20250318,120200,128896225,3740,3740,3740,3740,100
|
||||
20250318,120100,128522225,3740,3740,3740,3740,0
|
||||
20250318,120000,128522225,3740,3735,3740,3735,3
|
||||
20250318,115900,128511015,3735,3735,3735,3735,0
|
||||
20250318,115800,128511015,3735,3735,3735,3735,0
|
||||
20250318,115700,128511015,3735,3735,3735,3735,2
|
||||
20250318,115600,128503545,3730,3730,3730,3730,0
|
||||
20250318,115500,128503545,3730,3730,3730,3730,1
|
||||
20250318,115400,128499815,3735,3735,3735,3735,101
|
||||
20250318,115300,128122580,3740,3740,3740,3740,0
|
||||
20250318,115200,128122580,3740,3740,3740,3740,9
|
||||
20250318,115100,128088920,3740,3740,3740,3740,12
|
||||
20250318,115000,128044040,3740,3740,3740,3740,0
|
||||
20250318,114900,128044040,3740,3740,3740,3740,2
|
||||
20250318,114800,128036560,3735,3735,3735,3735,0
|
||||
20250318,114700,128036560,3735,3735,3735,3735,0
|
||||
20250318,114600,128036560,3735,3735,3735,3735,0
|
||||
20250318,114500,128036560,3735,3740,3740,3735,601
|
||||
20250318,114400,125791820,3740,3740,3740,3740,5
|
||||
20250318,114300,125773120,3740,3740,3740,3740,0
|
||||
20250318,114200,125773120,3740,3740,3740,3740,0
|
||||
20250318,114100,125773120,3740,3740,3740,3740,340
|
||||
20250318,114000,124501520,3740,3740,3740,3740,0
|
||||
20250318,113900,124501520,3740,3740,3740,3740,1
|
||||
20250318,113800,124497780,3740,3740,3740,3740,0
|
||||
20250318,113700,124497780,3740,3740,3740,3740,92
|
||||
20250318,113600,124153700,3740,3740,3740,3740,1009
|
||||
20250318,113500,120380040,3740,3740,3740,3740,0
|
||||
20250318,113400,120380040,3740,3740,3740,3740,0
|
||||
20250318,113300,120380040,3740,3740,3740,3740,2
|
||||
20250318,113200,120372560,3740,3740,3740,3740,0
|
||||
20250318,113100,120372560,3740,3740,3740,3740,0
|
||||
20250318,113000,120372560,3740,3740,3740,3740,2
|
||||
20250318,112900,120365080,3745,3745,3745,3745,0
|
||||
20250318,112800,120365080,3745,3745,3745,3745,0
|
||||
20250318,112700,120365080,3745,3745,3745,3745,0
|
||||
20250318,112600,120365080,3745,3745,3745,3745,0
|
||||
20250318,112500,120365080,3745,3745,3745,3745,0
|
||||
20250318,112400,120365080,3745,3745,3745,3745,0
|
||||
20250318,112300,120365080,3745,3745,3745,3745,0
|
||||
20250318,112200,120365080,3745,3745,3745,3745,31
|
||||
20250318,112100,120248985,3745,3745,3745,3745,50
|
||||
20250318,112000,120061735,3745,3745,3745,3745,0
|
||||
20250318,111900,120061735,3745,3740,3745,3740,22
|
||||
20250318,111800,119979355,3735,3735,3735,3735,54
|
||||
20250318,111700,119777665,3745,3745,3745,3745,0
|
||||
20250318,111600,119777665,3745,3745,3745,3745,2
|
||||
20250318,111500,119770175,3740,3740,3740,3740,2
|
||||
20250318,111400,119762695,3735,3735,3735,3735,0
|
||||
20250318,111300,119762695,3735,3745,3745,3735,1584
|
||||
20250318,111200,113841010,3745,3745,3745,3745,0
|
||||
20250318,111100,113841010,3745,3750,3750,3745,1832
|
||||
20250318,111000,106973460,3750,3750,3750,3750,2
|
||||
20250318,110900,106965960,3755,3755,3755,3755,0
|
||||
20250318,110800,106965960,3755,3755,3755,3755,0
|
||||
20250318,110700,106965960,3755,3755,3755,3755,10
|
||||
20250318,110600,106928410,3755,3755,3755,3755,6
|
||||
20250318,110500,106905880,3755,3755,3755,3755,0
|
||||
20250318,110400,106905880,3755,3750,3755,3750,3
|
||||
20250318,110300,106894625,3750,3750,3750,3750,629
|
||||
20250318,110200,104535875,3750,3750,3750,3750,0
|
||||
20250318,110100,104535875,3750,3750,3750,3750,0
|
||||
20250318,110000,104535875,3750,3750,3750,3750,12
|
||||
20250318,105900,104490875,3750,3750,3750,3750,246
|
||||
20250318,105800,103568375,3750,3750,3750,3750,0
|
||||
20250318,105700,103568375,3750,3750,3750,3750,0
|
||||
20250318,105600,103568375,3750,3750,3750,3750,0
|
||||
20250318,105500,103568375,3750,3760,3760,3750,2
|
||||
20250318,105400,103560865,3750,3750,3750,3750,0
|
||||
20250318,105300,103560865,3750,3755,3755,3750,287
|
||||
20250318,105200,102484285,3755,3755,3755,3755,0
|
||||
20250318,105100,102484285,3755,3755,3755,3755,0
|
||||
20250318,105000,102484285,3755,3755,3755,3755,0
|
||||
20250318,104900,102484285,3755,3755,3755,3755,2
|
||||
20250318,104800,102476775,3755,3755,3755,3755,0
|
||||
20250318,104700,102476775,3755,3755,3755,3755,1
|
||||
20250318,104600,102473020,3750,3750,3750,3750,2
|
||||
20250318,104500,102465520,3750,3750,3750,3750,0
|
||||
20250318,104400,102465520,3750,3750,3750,3750,0
|
||||
20250318,104300,102465520,3750,3750,3750,3750,0
|
||||
20250318,104200,102465520,3750,3750,3750,3750,1
|
||||
20250318,104100,102461770,3750,3750,3750,3750,0
|
||||
20250318,104000,102461770,3750,3750,3750,3750,0
|
||||
20250318,103900,102461770,3750,3750,3750,3750,2
|
||||
20250318,103800,102454270,3750,3750,3750,3750,348
|
||||
20250318,103700,101149270,3755,3755,3755,3755,0
|
||||
20250318,103600,101149270,3755,3755,3755,3755,0
|
||||
20250318,103500,101149270,3755,3755,3755,3755,1
|
||||
20250318,103400,101145515,3755,3755,3755,3755,0
|
||||
20250318,103300,101145515,3755,3755,3755,3755,2
|
||||
20250318,103200,101138005,3755,3755,3755,3755,0
|
||||
20250318,103100,101138005,3755,3755,3755,3755,0
|
||||
20250318,103000,101138005,3755,3760,3760,3755,224
|
||||
20250318,102900,100296115,3760,3760,3760,3760,0
|
||||
20250318,102800,100296115,3760,3760,3760,3760,0
|
||||
20250318,102700,100296115,3760,3765,3765,3760,53
|
||||
20250318,102600,100096580,3760,3760,3760,3760,13
|
||||
20250318,102500,100047700,3760,3760,3760,3760,0
|
||||
20250318,102400,100047700,3760,3760,3760,3760,0
|
||||
20250318,102300,100047700,3760,3760,3760,3760,0
|
||||
20250318,102200,100047700,3760,3760,3760,3760,0
|
||||
20250318,102100,100047700,3760,3760,3760,3760,5
|
||||
20250318,102000,100028900,3760,3762,3762,3760,46
|
||||
20250318,101900,99855930,3765,3765,3765,3765,5
|
||||
20250318,101800,99837105,3770,3770,3770,3770,0
|
||||
20250318,101700,99837105,3770,3770,3770,3770,20
|
||||
20250318,101600,99761705,3770,3775,3775,3765,24
|
||||
20250318,101500,99671220,3780,3775,3780,3775,12
|
||||
20250318,101400,99625895,3775,3750,3775,3750,1000
|
||||
20250318,101300,95860795,3775,3775,3775,3775,0
|
||||
20250318,101200,95860795,3775,3775,3775,3775,1
|
||||
20250318,101100,95857020,3765,3765,3765,3765,0
|
||||
20250318,101000,95857020,3765,3765,3765,3765,0
|
||||
20250318,100900,95857020,3765,3765,3765,3765,1015
|
||||
20250318,100800,92035545,3765,3765,3765,3765,0
|
||||
20250318,100700,92035545,3765,3750,3765,3750,520
|
||||
20250318,100600,90084045,3750,3750,3750,3750,1
|
||||
20250318,100500,90080295,3745,3750,3750,3745,503
|
||||
20250318,100400,88196555,3745,3745,3745,3745,0
|
||||
20250318,100300,88196555,3745,3745,3745,3745,0
|
||||
20250318,100200,88196555,3745,3745,3745,3745,0
|
||||
20250318,100100,88196555,3745,3750,3750,3745,4
|
||||
20250318,100000,88181560,3750,3750,3750,3750,9
|
||||
20250318,095900,88147810,3745,3745,3745,3745,0
|
||||
20250318,095800,88147810,3745,3745,3745,3745,404
|
||||
20250318,095700,86634830,3750,3760,3760,3750,793
|
||||
20250318,095600,83659540,3775,3775,3775,3760,14
|
||||
20250318,095500,83606795,3775,3775,3775,3775,10
|
||||
20250318,095400,83569045,3775,3775,3775,3775,6
|
||||
20250318,095300,83546395,3775,3775,3775,3775,3
|
||||
20250318,095200,83535070,3775,3775,3775,3775,0
|
||||
20250318,095100,83535070,3775,3775,3775,3775,0
|
||||
20250318,095000,83535070,3775,3775,3775,3775,11
|
||||
20250318,094900,83493545,3755,3755,3755,3755,0
|
||||
20250318,094800,83493545,3755,3755,3755,3755,1
|
||||
20250318,094700,83489790,3755,3755,3755,3755,84
|
||||
20250318,094600,83174370,3760,3760,3760,3760,0
|
||||
20250318,094500,83174370,3760,3775,3775,3760,917
|
||||
20250318,094400,79723925,3775,3775,3775,3775,4
|
||||
20250318,094300,79708825,3775,3775,3775,3775,4
|
||||
20250318,094200,79693725,3765,3765,3765,3765,31
|
||||
20250318,094100,79577010,3770,3770,3770,3770,5305
|
||||
20250318,094000,59577160,3765,3765,3765,3765,4
|
||||
20250318,093900,59562100,3770,3770,3770,3770,1
|
||||
20250318,093800,59558330,3765,3765,3765,3765,0
|
||||
20250318,093700,59558330,3765,3765,3765,3765,0
|
||||
20250318,093600,59558330,3765,3765,3765,3765,20
|
||||
20250318,093500,59483030,3765,3765,3765,3765,17
|
||||
20250318,093400,59419025,3760,3760,3760,3760,0
|
||||
20250318,093300,59419025,3760,3760,3760,3760,1
|
||||
20250318,093200,59415265,3750,3750,3750,3750,0
|
||||
20250318,093100,59415265,3750,3770,3770,3745,4631
|
||||
20250318,093000,42053935,3795,3795,3795,3795,8
|
||||
20250318,092900,42023575,3770,3770,3770,3770,1
|
||||
20250318,092800,42019805,3770,3770,3770,3770,0
|
||||
20250318,092700,42019805,3770,3770,3770,3770,4
|
||||
20250318,092600,42004725,3770,3770,3770,3770,0
|
||||
20250318,092500,42004725,3770,3770,3770,3770,0
|
||||
20250318,092400,42004725,3770,3780,3780,3770,180
|
||||
20250318,092300,41326105,3780,3780,3780,3770,203
|
||||
20250318,092200,40560765,3780,3790,3790,3780,70
|
||||
20250318,092100,40295665,3770,3775,3775,3770,1800
|
||||
20250318,092000,33509245,3780,3780,3780,3775,1904
|
||||
20250318,091900,26314125,3780,3780,3780,3780,121
|
||||
20250318,091800,25856745,3780,3780,3780,3780,501
|
||||
20250318,091700,23962965,3780,3785,3785,3780,648
|
||||
20250318,091600,21511230,3790,3790,3790,3790,247
|
||||
20250318,091500,20575100,3790,3790,3790,3790,2
|
||||
20250318,091400,20567520,3790,3785,3790,3785,161
|
||||
20250318,091300,19957665,3790,3790,3790,3790,30
|
||||
20250318,091200,19843965,3790,3790,3790,3790,70
|
||||
20250318,091100,19578665,3790,3790,3790,3790,30
|
||||
20250318,091000,19464965,3790,3790,3790,3790,0
|
||||
20250318,090900,19464965,3790,3780,3790,3780,916
|
||||
20250318,090800,16002435,3785,3790,3790,3780,741
|
||||
20250318,090700,13200810,3795,3795,3795,3795,21
|
||||
20250318,090600,13121115,3795,3795,3795,3785,216
|
||||
20250318,090500,12302730,3795,3815,3825,3780,1198
|
||||
20250318,090400,7760090,3815,3810,3815,3805,97
|
||||
20250318,090300,7390675,3810,3800,3845,3795,1660
|
||||
20250318,090200,1039570,3830,3820,3830,3820,57
|
||||
20250318,090100,821320,3800,3795,3800,3795,35
|
||||
20250318,090000,688485,3790,3780,3790,3780,182
|
||||
|
Reference in New Issue
Block a user