Update 2025-03-18 3772 candle_min
This commit is contained in:
647
063570/min/candle-20250318.csv
Normal file
647
063570/min/candle-20250318.csv
Normal file
@@ -0,0 +1,647 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,194500,589612165,5290,5290,5290,5290,1499
|
||||
20250318,194400,589612165,5290,5290,5290,5290,0
|
||||
20250318,194300,589612165,5290,5290,5290,5290,0
|
||||
20250318,194200,589612165,5290,5290,5290,5290,0
|
||||
20250318,194100,589612165,5290,5290,5290,5290,0
|
||||
20250318,194000,589612165,5290,5290,5290,5290,0
|
||||
20250318,193900,589612165,5290,5290,5290,5290,0
|
||||
20250318,193800,589612165,5290,5290,5290,5290,0
|
||||
20250318,193700,589612165,5290,5290,5290,5290,0
|
||||
20250318,193600,589612165,5290,5290,5290,5290,0
|
||||
20250318,193500,589612165,5290,5290,5290,5290,0
|
||||
20250318,193400,589612165,5290,5290,5290,5290,0
|
||||
20250318,193300,589612165,5290,5290,5290,5290,0
|
||||
20250318,193200,589612165,5290,5290,5290,5290,0
|
||||
20250318,193100,589612165,5290,5290,5290,5290,0
|
||||
20250318,193000,589612165,5290,5290,5290,5290,0
|
||||
20250318,192900,589612165,5290,5290,5290,5290,0
|
||||
20250318,192800,589612165,5290,5290,5290,5290,0
|
||||
20250318,192700,589612165,5290,5290,5290,5290,0
|
||||
20250318,192600,589612165,5290,5290,5290,5290,0
|
||||
20250318,192500,589612165,5290,5290,5290,5290,0
|
||||
20250318,192400,589612165,5290,5290,5290,5290,0
|
||||
20250318,192300,589612165,5290,5290,5290,5290,0
|
||||
20250318,192200,589612165,5290,5290,5290,5290,0
|
||||
20250318,192100,589612165,5290,5290,5290,5290,0
|
||||
20250318,192000,589612165,5290,5290,5290,5290,0
|
||||
20250318,191900,589612165,5290,5290,5290,5290,0
|
||||
20250318,191800,589612165,5290,5290,5290,5290,0
|
||||
20250318,191700,589612165,5290,5290,5290,5290,0
|
||||
20250318,191600,589612165,5290,5290,5290,5290,0
|
||||
20250318,191500,589612165,5290,5290,5290,5290,1499
|
||||
20250318,191400,589612165,5290,5290,5290,5290,0
|
||||
20250318,191300,589612165,5290,5290,5290,5290,0
|
||||
20250318,191200,589612165,5290,5290,5290,5290,0
|
||||
20250318,191100,589612165,5290,5290,5290,5290,0
|
||||
20250318,191000,589612165,5290,5290,5290,5290,0
|
||||
20250318,190900,589612165,5290,5290,5290,5290,0
|
||||
20250318,190800,589612165,5290,5290,5290,5290,0
|
||||
20250318,190700,589612165,5290,5290,5290,5290,0
|
||||
20250318,190600,589612165,5290,5290,5290,5290,0
|
||||
20250318,190500,589612165,5290,5290,5290,5290,0
|
||||
20250318,190400,589612165,5290,5290,5290,5290,0
|
||||
20250318,190300,589612165,5290,5290,5290,5290,0
|
||||
20250318,190200,589612165,5290,5290,5290,5290,0
|
||||
20250318,190100,589612165,5290,5290,5290,5290,0
|
||||
20250318,190000,589612165,5290,5290,5290,5290,0
|
||||
20250318,185900,589612165,5290,5290,5290,5290,0
|
||||
20250318,185800,589612165,5290,5290,5290,5290,0
|
||||
20250318,185700,589612165,5290,5290,5290,5290,0
|
||||
20250318,185600,589612165,5290,5290,5290,5290,0
|
||||
20250318,185500,589612165,5290,5290,5290,5290,0
|
||||
20250318,185400,589612165,5290,5290,5290,5290,0
|
||||
20250318,185300,589612165,5290,5290,5290,5290,0
|
||||
20250318,185200,589612165,5290,5290,5290,5290,0
|
||||
20250318,185100,589612165,5290,5290,5290,5290,0
|
||||
20250318,185000,589612165,5290,5290,5290,5290,0
|
||||
20250318,184900,589612165,5290,5290,5290,5290,0
|
||||
20250318,184800,589612165,5290,5290,5290,5290,0
|
||||
20250318,184700,589612165,5290,5290,5290,5290,0
|
||||
20250318,184600,589612165,5290,5290,5290,5290,0
|
||||
20250318,184500,589612165,5290,5290,5290,5290,1499
|
||||
20250318,184400,589612165,5290,5290,5290,5290,0
|
||||
20250318,184300,589612165,5290,5290,5290,5290,0
|
||||
20250318,184200,589612165,5290,5290,5290,5290,0
|
||||
20250318,184100,589612165,5290,5290,5290,5290,0
|
||||
20250318,184000,589612165,5290,5290,5290,5290,0
|
||||
20250318,183900,589612165,5290,5290,5290,5290,0
|
||||
20250318,183800,589612165,5290,5290,5290,5290,0
|
||||
20250318,183700,589612165,5290,5290,5290,5290,0
|
||||
20250318,183600,589612165,5290,5290,5290,5290,0
|
||||
20250318,183500,589612165,5290,5290,5290,5290,0
|
||||
20250318,183400,589612165,5290,5290,5290,5290,0
|
||||
20250318,183300,589612165,5290,5290,5290,5290,0
|
||||
20250318,183200,589612165,5290,5290,5290,5290,0
|
||||
20250318,183100,589612165,5290,5290,5290,5290,0
|
||||
20250318,183000,589612165,5290,5290,5290,5290,0
|
||||
20250318,182900,589612165,5290,5290,5290,5290,0
|
||||
20250318,182800,589612165,5290,5290,5290,5290,0
|
||||
20250318,182700,589612165,5290,5290,5290,5290,0
|
||||
20250318,182600,589612165,5290,5290,5290,5290,0
|
||||
20250318,182500,589612165,5290,5290,5290,5290,0
|
||||
20250318,182400,589612165,5290,5290,5290,5290,0
|
||||
20250318,182300,589612165,5290,5290,5290,5290,0
|
||||
20250318,182200,589612165,5290,5290,5290,5290,0
|
||||
20250318,182100,589612165,5290,5290,5290,5290,0
|
||||
20250318,182000,589612165,5290,5290,5290,5290,0
|
||||
20250318,181900,589612165,5290,5290,5290,5290,0
|
||||
20250318,181800,589612165,5290,5290,5290,5290,0
|
||||
20250318,181700,589612165,5290,5290,5290,5290,0
|
||||
20250318,181600,589612165,5290,5290,5290,5290,0
|
||||
20250318,181500,589612165,5290,5290,5290,5290,1499
|
||||
20250318,181400,589612165,5290,5290,5290,5290,0
|
||||
20250318,181300,589612165,5290,5290,5290,5290,0
|
||||
20250318,181200,589612165,5290,5290,5290,5290,0
|
||||
20250318,181100,589612165,5290,5290,5290,5290,0
|
||||
20250318,181000,589612165,5290,5290,5290,5290,0
|
||||
20250318,180900,589612165,5290,5290,5290,5290,0
|
||||
20250318,180800,589612165,5290,5290,5290,5290,0
|
||||
20250318,180700,589612165,5290,5290,5290,5290,0
|
||||
20250318,180600,589612165,5290,5290,5290,5290,0
|
||||
20250318,180500,589612165,5290,5290,5290,5290,0
|
||||
20250318,180400,589612165,5290,5290,5290,5290,0
|
||||
20250318,180300,589612165,5290,5290,5290,5290,0
|
||||
20250318,180200,589612165,5290,5290,5290,5290,0
|
||||
20250318,180100,589612165,5290,5290,5290,5290,0
|
||||
20250318,180000,589612165,5290,5290,5290,5290,0
|
||||
20250318,175900,589612165,5290,5290,5290,5290,0
|
||||
20250318,175800,589612165,5290,5290,5290,5290,0
|
||||
20250318,175700,589612165,5290,5290,5290,5290,0
|
||||
20250318,175600,589612165,5290,5290,5290,5290,0
|
||||
20250318,175500,589612165,5290,5290,5290,5290,0
|
||||
20250318,175400,589612165,5290,5290,5290,5290,0
|
||||
20250318,175300,589612165,5290,5290,5290,5290,0
|
||||
20250318,175200,589612165,5290,5290,5290,5290,0
|
||||
20250318,175100,589612165,5290,5290,5290,5290,0
|
||||
20250318,175000,589612165,5290,5290,5290,5290,0
|
||||
20250318,174900,589612165,5290,5290,5290,5290,0
|
||||
20250318,174800,589612165,5290,5290,5290,5290,0
|
||||
20250318,174700,589612165,5290,5290,5290,5290,0
|
||||
20250318,174600,589612165,5290,5290,5290,5290,0
|
||||
20250318,174500,589612165,5290,5290,5290,5290,1499
|
||||
20250318,174400,589612165,5290,5290,5290,5290,0
|
||||
20250318,174300,589612165,5290,5290,5290,5290,0
|
||||
20250318,174200,589612165,5290,5290,5290,5290,0
|
||||
20250318,174100,589612165,5290,5290,5290,5290,0
|
||||
20250318,174000,589612165,5290,5290,5290,5290,0
|
||||
20250318,173900,589612165,5290,5290,5290,5290,0
|
||||
20250318,173800,589612165,5290,5290,5290,5290,0
|
||||
20250318,173700,589612165,5290,5290,5290,5290,0
|
||||
20250318,173600,589612165,5290,5290,5290,5290,0
|
||||
20250318,173500,589612165,5290,5290,5290,5290,0
|
||||
20250318,173400,589612165,5290,5290,5290,5290,0
|
||||
20250318,173300,589612165,5290,5290,5290,5290,0
|
||||
20250318,173200,589612165,5290,5290,5290,5290,0
|
||||
20250318,173100,589612165,5290,5290,5290,5290,0
|
||||
20250318,173000,589612165,5290,5290,5290,5290,0
|
||||
20250318,172900,589612165,5290,5290,5290,5290,0
|
||||
20250318,172800,589612165,5290,5290,5290,5290,0
|
||||
20250318,172700,589612165,5290,5290,5290,5290,0
|
||||
20250318,172600,589612165,5290,5290,5290,5290,0
|
||||
20250318,172500,589612165,5290,5290,5290,5290,0
|
||||
20250318,172400,589612165,5290,5290,5290,5290,0
|
||||
20250318,172300,589612165,5290,5290,5290,5290,0
|
||||
20250318,172200,589612165,5290,5290,5290,5290,0
|
||||
20250318,172100,589612165,5290,5290,5290,5290,0
|
||||
20250318,172000,589612165,5290,5290,5290,5290,0
|
||||
20250318,171900,589612165,5290,5290,5290,5290,0
|
||||
20250318,171800,589612165,5290,5290,5290,5290,0
|
||||
20250318,171700,589612165,5290,5290,5290,5290,0
|
||||
20250318,171600,589612165,5290,5290,5290,5290,0
|
||||
20250318,171500,589612165,5290,5290,5290,5290,1499
|
||||
20250318,171400,589612165,5290,5290,5290,5290,0
|
||||
20250318,171300,589612165,5290,5290,5290,5290,0
|
||||
20250318,171200,589612165,5290,5290,5290,5290,0
|
||||
20250318,171100,589612165,5290,5290,5290,5290,0
|
||||
20250318,171000,589612165,5290,5290,5290,5290,0
|
||||
20250318,170900,589612165,5290,5290,5290,5290,0
|
||||
20250318,170800,589612165,5290,5290,5290,5290,0
|
||||
20250318,170700,589612165,5290,5290,5290,5290,0
|
||||
20250318,170600,589612165,5290,5290,5290,5290,0
|
||||
20250318,170500,589612165,5290,5290,5290,5290,0
|
||||
20250318,170400,589612165,5290,5290,5290,5290,0
|
||||
20250318,170300,589612165,5290,5290,5290,5290,0
|
||||
20250318,170200,589612165,5290,5290,5290,5290,0
|
||||
20250318,170100,589612165,5290,5290,5290,5290,0
|
||||
20250318,170000,589612165,5290,5290,5290,5290,0
|
||||
20250318,165900,589612165,5290,5290,5290,5290,0
|
||||
20250318,165800,589612165,5290,5290,5290,5290,0
|
||||
20250318,165700,589612165,5290,5290,5290,5290,0
|
||||
20250318,165600,589612165,5290,5290,5290,5290,0
|
||||
20250318,165500,589612165,5290,5290,5290,5290,0
|
||||
20250318,165400,589612165,5290,5290,5290,5290,0
|
||||
20250318,165300,589612165,5290,5290,5290,5290,0
|
||||
20250318,165200,589612165,5290,5290,5290,5290,0
|
||||
20250318,165100,589612165,5290,5290,5290,5290,0
|
||||
20250318,165000,589612165,5290,5290,5290,5290,0
|
||||
20250318,164900,589612165,5290,5290,5290,5290,0
|
||||
20250318,164800,589612165,5290,5290,5290,5290,0
|
||||
20250318,164700,589612165,5290,5290,5290,5290,0
|
||||
20250318,164600,589612165,5290,5290,5290,5290,0
|
||||
20250318,164500,589612165,5290,5290,5290,5290,1499
|
||||
20250318,164400,589612165,5290,5290,5290,5290,0
|
||||
20250318,164300,589612165,5290,5290,5290,5290,0
|
||||
20250318,164200,589612165,5290,5290,5290,5290,0
|
||||
20250318,164100,589612165,5290,5290,5290,5290,0
|
||||
20250318,164000,589612165,5290,5290,5290,5290,0
|
||||
20250318,163900,589612165,5290,5290,5290,5290,0
|
||||
20250318,163800,589612165,5290,5290,5290,5290,0
|
||||
20250318,163700,589612165,5290,5290,5290,5290,0
|
||||
20250318,163600,589612165,5290,5290,5290,5290,0
|
||||
20250318,163500,589612165,5290,5290,5290,5290,0
|
||||
20250318,163400,589612165,5290,5290,5290,5290,0
|
||||
20250318,163300,589612165,5290,5290,5290,5290,0
|
||||
20250318,163200,589612165,5290,5290,5290,5290,0
|
||||
20250318,163100,589612165,5290,5290,5290,5290,0
|
||||
20250318,163000,589612165,5290,5290,5290,5290,0
|
||||
20250318,162900,589612165,5290,5290,5290,5290,0
|
||||
20250318,162800,589612165,5290,5290,5290,5290,0
|
||||
20250318,162700,589612165,5290,5290,5290,5290,0
|
||||
20250318,162600,589612165,5290,5290,5290,5290,0
|
||||
20250318,162500,589612165,5290,5290,5290,5290,0
|
||||
20250318,162400,589612165,5290,5290,5290,5290,0
|
||||
20250318,162300,589612165,5290,5290,5290,5290,0
|
||||
20250318,162200,589612165,5290,5290,5290,5290,0
|
||||
20250318,162100,589612165,5290,5290,5290,5290,0
|
||||
20250318,162000,589612165,5290,5290,5290,5290,0
|
||||
20250318,161900,589612165,5290,5290,5290,5290,0
|
||||
20250318,161800,589612165,5290,5290,5290,5290,0
|
||||
20250318,161700,589612165,5290,5290,5290,5290,0
|
||||
20250318,161600,589612165,5290,5290,5290,5290,0
|
||||
20250318,161500,589612165,5290,5290,5290,5290,1499
|
||||
20250318,161400,589612165,5290,5290,5290,5290,0
|
||||
20250318,161300,589612165,5290,5290,5290,5290,0
|
||||
20250318,161200,589612165,5290,5290,5290,5290,0
|
||||
20250318,161100,589612165,5290,5290,5290,5290,0
|
||||
20250318,161000,589612165,5290,5290,5290,5290,0
|
||||
20250318,160900,589612165,5290,5290,5290,5290,0
|
||||
20250318,160800,589612165,5290,5290,5290,5290,0
|
||||
20250318,160700,589612165,5290,5290,5290,5290,0
|
||||
20250318,160600,589612165,5290,5290,5290,5290,0
|
||||
20250318,160500,589612165,5290,5290,5290,5290,0
|
||||
20250318,160400,589612165,5290,5290,5290,5290,0
|
||||
20250318,160300,589612165,5290,5290,5290,5290,0
|
||||
20250318,160200,589612165,5290,5290,5290,5290,0
|
||||
20250318,160100,589612165,5290,5290,5290,5290,0
|
||||
20250318,160000,589612165,5290,5290,5290,5290,0
|
||||
20250318,155900,589612165,5290,5290,5290,5290,0
|
||||
20250318,155800,589612165,5290,5290,5290,5290,0
|
||||
20250318,155700,589612165,5290,5290,5290,5290,0
|
||||
20250318,155600,589612165,5290,5290,5290,5290,0
|
||||
20250318,155500,589612165,5290,5290,5290,5290,0
|
||||
20250318,155400,589612165,5290,5290,5290,5290,0
|
||||
20250318,155300,589612165,5290,5290,5290,5290,0
|
||||
20250318,155200,589612165,5290,5290,5290,5290,0
|
||||
20250318,155100,589612165,5290,5290,5290,5290,0
|
||||
20250318,155000,589612165,5290,5290,5290,5290,0
|
||||
20250318,154900,589612165,5290,5290,5290,5290,0
|
||||
20250318,154800,589612165,5290,5290,5290,5290,0
|
||||
20250318,154700,589612165,5290,5290,5290,5290,0
|
||||
20250318,154600,589612165,5290,5290,5290,5290,0
|
||||
20250318,154500,589612165,5290,5290,5290,5290,1499
|
||||
20250318,154400,589612165,5290,5290,5290,5290,0
|
||||
20250318,154300,589612165,5290,5290,5290,5290,0
|
||||
20250318,154200,589612165,5290,5290,5290,5290,0
|
||||
20250318,154100,589612165,5290,5290,5290,5290,0
|
||||
20250318,154000,589612165,5290,5290,5290,5290,0
|
||||
20250318,153900,589612165,5290,5290,5290,5290,0
|
||||
20250318,153800,589612165,5290,5290,5290,5290,0
|
||||
20250318,153700,589612165,5290,5290,5290,5290,0
|
||||
20250318,153600,589612165,5290,5290,5290,5290,0
|
||||
20250318,153500,589612165,5290,5290,5290,5290,0
|
||||
20250318,153400,589612165,5290,5290,5290,5290,0
|
||||
20250318,153300,589612165,5290,5290,5290,5290,0
|
||||
20250318,153200,589612165,5290,5290,5290,5290,0
|
||||
20250318,153100,589612165,5290,5290,5290,5290,0
|
||||
20250318,153000,589612165,5290,5290,5290,5290,1499
|
||||
20250318,152900,581682455,5260,5260,5260,5260,0
|
||||
20250318,152800,581682455,5260,5260,5260,5260,0
|
||||
20250318,152700,581682455,5260,5260,5260,5260,0
|
||||
20250318,152600,581682455,5260,5260,5260,5260,0
|
||||
20250318,152500,581682455,5260,5260,5260,5260,0
|
||||
20250318,152400,581682455,5260,5260,5260,5260,0
|
||||
20250318,152300,581682455,5260,5260,5260,5260,0
|
||||
20250318,152200,581682455,5260,5260,5260,5260,0
|
||||
20250318,152100,581682455,5260,5260,5260,5260,0
|
||||
20250318,152000,581682455,5260,5260,5260,5260,0
|
||||
20250318,151900,581682455,5260,5260,5260,5260,21
|
||||
20250318,151800,581571995,5260,5270,5270,5260,73
|
||||
20250318,151700,581187775,5280,5280,5280,5260,1890
|
||||
20250318,151600,571234125,5280,5270,5280,5270,298
|
||||
20250318,151500,569663075,5270,5290,5290,5270,567
|
||||
20250318,151400,566670865,5280,5290,5290,5280,172
|
||||
20250318,151300,565761385,5290,5280,5290,5280,185
|
||||
20250318,151200,564783355,5290,5290,5290,5280,133
|
||||
20250318,151100,564079925,5290,5290,5290,5280,523
|
||||
20250318,151000,561316255,5290,5290,5290,5290,91
|
||||
20250318,150900,560834865,5290,5290,5290,5280,841
|
||||
20250318,150800,556386115,5290,5290,5290,5290,226
|
||||
20250318,150700,555190575,5280,5280,5290,5280,188
|
||||
20250318,150600,554197095,5280,5290,5290,5280,170
|
||||
20250318,150500,553297945,5290,5280,5290,5280,190
|
||||
20250318,150400,552294425,5280,5280,5280,5270,209
|
||||
20250318,150300,551191505,5270,5280,5280,5270,73
|
||||
20250318,150200,550806195,5280,5270,5280,5270,264
|
||||
20250318,150100,549413175,5280,5280,5280,5280,146
|
||||
20250318,150000,548642295,5280,5280,5280,5280,146
|
||||
20250318,145900,547871415,5270,5280,5280,5270,159
|
||||
20250318,145800,547032485,5280,5270,5280,5270,161
|
||||
20250318,145700,546183405,5270,5280,5280,5270,139
|
||||
20250318,145600,545449625,5280,5280,5280,5280,150
|
||||
20250318,145500,544657625,5280,5280,5280,5280,63
|
||||
20250318,145400,544324985,5280,5280,5290,5280,144
|
||||
20250318,145300,543564545,5280,5280,5280,5280,156
|
||||
20250318,145200,542740865,5280,5290,5290,5280,1043
|
||||
20250318,145100,537223735,5290,5290,5290,5270,274
|
||||
20250318,145000,535776435,5290,5290,5290,5290,83
|
||||
20250318,144900,535337365,5290,5290,5290,5290,111
|
||||
20250318,144800,534750175,5290,5290,5290,5280,84
|
||||
20250318,144700,534306285,5290,5290,5290,5290,131
|
||||
20250318,144600,533613295,5280,5290,5290,5280,222
|
||||
20250318,144500,532441015,5280,5270,5280,5270,140
|
||||
20250318,144400,531702505,5280,5280,5280,5280,130
|
||||
20250318,144300,531016105,5280,5280,5280,5280,159
|
||||
20250318,144200,530176585,5280,5280,5280,5270,127
|
||||
20250318,144100,529506165,5280,5280,5280,5280,108
|
||||
20250318,144000,528935925,5280,5280,5280,5280,161
|
||||
20250318,143900,528085845,5270,5280,5280,5270,28
|
||||
20250318,143800,527938145,5280,5280,5280,5280,165
|
||||
20250318,143700,527066945,5280,5280,5280,5270,170
|
||||
20250318,143600,526169385,5280,5280,5280,5270,75
|
||||
20250318,143500,525773525,5280,5290,5290,5270,557
|
||||
20250318,143400,522834515,5290,5280,5290,5280,36
|
||||
20250318,143300,522644305,5280,5280,5280,5270,138
|
||||
20250318,143200,521915805,5290,5290,5290,5290,127
|
||||
20250318,143100,521243975,5290,5280,5290,5280,269
|
||||
20250318,143000,519822965,5290,5290,5290,5290,110
|
||||
20250318,142900,519241065,5290,5280,5300,5280,144
|
||||
20250318,142800,518478995,5290,5290,5290,5290,2916
|
||||
20250318,142700,503053355,5290,5280,5290,5280,26
|
||||
20250318,142600,502915955,5280,5290,5290,5280,163
|
||||
20250318,142500,502053785,5290,5280,5290,5280,128
|
||||
20250318,142400,501376675,5290,5280,5290,5280,789
|
||||
20250318,142300,497203655,5290,5290,5290,5280,231
|
||||
20250318,142200,495982325,5290,5280,5290,5280,181
|
||||
20250318,142100,495026135,5280,5280,5290,5280,109
|
||||
20250318,142000,494450415,5290,5290,5290,5290,178
|
||||
20250318,141900,493508795,5290,5290,5290,5290,51
|
||||
20250318,141800,493239005,5290,5290,5290,5280,195
|
||||
20250318,141700,492207595,5290,5290,5290,5290,169
|
||||
20250318,141600,491313585,5290,5280,5290,5280,81
|
||||
20250318,141500,490885200,5280,5290,5290,5280,1211
|
||||
20250318,141400,484480860,5290,5280,5290,5280,123
|
||||
20250318,141300,483830370,5280,5280,5280,5280,79
|
||||
20250318,141200,483413250,5280,5280,5280,5280,74
|
||||
20250318,141100,483022530,5270,5280,5280,5270,201
|
||||
20250318,141000,481961390,5290,5290,5290,5290,90
|
||||
20250318,140900,481485290,5280,5280,5290,5280,191
|
||||
20250318,140800,480476080,5270,5280,5280,5270,125
|
||||
20250318,140700,479816220,5280,5280,5280,5280,121
|
||||
20250318,140600,479177340,5270,5290,5290,5270,474
|
||||
20250318,140500,476676900,5290,5290,5290,5280,83
|
||||
20250318,140400,476237960,5290,5280,5290,5280,205
|
||||
20250318,140300,475154690,5290,5280,5290,5280,209
|
||||
20250318,140200,474051050,5280,5290,5290,5280,365
|
||||
20250318,140100,472122520,5290,5290,5290,5290,77
|
||||
20250318,140000,471715190,5290,5290,5290,5280,152
|
||||
20250318,135900,470911320,5290,5290,5290,5280,282
|
||||
20250318,135800,469421330,5290,5300,5300,5290,63
|
||||
20250318,135700,469087940,5290,5290,5300,5290,190
|
||||
20250318,135600,468082640,5290,5300,5300,5280,59
|
||||
20250318,135500,467770350,5300,5300,5300,5300,151
|
||||
20250318,135400,466970050,5300,5300,5300,5300,159
|
||||
20250318,135300,466127350,5300,5290,5300,5290,71
|
||||
20250318,135200,465751440,5290,5290,5290,5290,207
|
||||
20250318,135100,464656410,5290,5300,5300,5290,39
|
||||
20250318,135000,464449980,5300,5300,5300,5300,115
|
||||
20250318,134900,463840480,5300,5300,5300,5290,142
|
||||
20250318,134800,463089170,5300,5280,5300,5270,116
|
||||
20250318,134700,462475300,5270,5300,5300,5270,208
|
||||
20250318,134600,461375900,5290,5290,5300,5280,1370
|
||||
20250318,134500,454128830,5290,5290,5290,5290,473
|
||||
20250318,134400,451626660,5290,5290,5290,5290,106
|
||||
20250318,134300,451065920,5290,5250,5290,5250,94
|
||||
20250318,134200,450569260,5290,5290,5290,5250,620
|
||||
20250318,134100,447306540,5290,5280,5290,5270,126
|
||||
20250318,134000,446640830,5280,5290,5290,5270,184
|
||||
20250318,133900,445668800,5290,5290,5290,5290,852
|
||||
20250318,133800,441161720,5290,5290,5290,5280,173
|
||||
20250318,133700,440247140,5290,5290,5290,5280,126
|
||||
20250318,133600,439580650,5290,5290,5290,5290,61
|
||||
20250318,133500,439257960,5290,5290,5290,5280,218
|
||||
20250318,133400,438104880,5290,5290,5290,5290,147
|
||||
20250318,133300,437327250,5280,5290,5290,5280,105
|
||||
20250318,133200,436771830,5290,5280,5290,5270,457
|
||||
20250318,133100,434357930,5280,5280,5280,5280,664
|
||||
20250318,133000,430852010,5280,5275,5280,5275,37
|
||||
20250318,132900,430656660,5280,5280,5280,5250,672
|
||||
20250318,132800,427121730,5280,5270,5280,5270,27
|
||||
20250318,132700,426979310,5260,5280,5280,5260,673
|
||||
20250318,132600,423433850,5280,5280,5280,5270,241
|
||||
20250318,132500,422161510,5280,5280,5280,5280,67
|
||||
20250318,132400,421807750,5280,5270,5280,5270,135
|
||||
20250318,132300,421095730,5270,5270,5280,5270,141
|
||||
20250318,132200,420352220,5270,5280,5280,5270,286
|
||||
20250318,132100,418844800,5280,5270,5280,5270,166
|
||||
20250318,132000,417969610,5270,5260,5270,5260,173
|
||||
20250318,131900,417058040,5270,5270,5270,5270,137
|
||||
20250318,131800,416336050,5270,5270,5270,5270,145
|
||||
20250318,131700,415571900,5270,5260,5270,5260,104
|
||||
20250318,131600,415023950,5280,5280,5280,5250,893
|
||||
20250318,131500,410330060,5280,5270,5280,5270,132
|
||||
20250318,131400,409634020,5280,5270,5280,5270,83
|
||||
20250318,131300,409196290,5260,5280,5280,5260,1374
|
||||
20250318,131200,401966750,5280,5280,5280,5270,225
|
||||
20250318,131100,400780210,5280,5270,5280,5270,809
|
||||
20250318,131000,396515690,5270,5280,5280,5270,118
|
||||
20250318,130900,395892790,5280,5280,5280,5270,643
|
||||
20250318,130800,392497760,5280,5280,5280,5280,118
|
||||
20250318,130700,391874720,5280,5280,5280,5280,51
|
||||
20250318,130600,391605440,5270,5270,5280,5270,182
|
||||
20250318,130500,390646170,5280,5270,5280,5270,92
|
||||
20250318,130400,390160810,5270,5270,5270,5270,127
|
||||
20250318,130300,389491520,5270,5270,5280,5260,155
|
||||
20250318,130200,388674440,5270,5260,5270,5260,441
|
||||
20250318,130100,386350550,5260,5270,5270,5260,467
|
||||
20250318,130000,383892850,5270,5270,5270,5260,322
|
||||
20250318,125900,382198420,5270,5270,5270,5270,118
|
||||
20250318,125800,381576560,5270,5270,5270,5260,177
|
||||
20250318,125700,380643910,5270,5270,5270,5270,83
|
||||
20250318,125600,380206500,5260,5270,5270,5260,165
|
||||
20250318,125500,379337240,5260,5260,5260,5260,120
|
||||
20250318,125400,378706040,5260,5270,5270,5260,2091
|
||||
20250318,125300,367706860,5270,5270,5280,5270,236
|
||||
20250318,125200,366462860,5270,5280,5280,5270,124
|
||||
20250318,125100,365809260,5280,5280,5280,5280,130
|
||||
20250318,125000,365122860,5250,5280,5280,5250,460
|
||||
20250318,124900,362702470,5280,5280,5280,5270,127
|
||||
20250318,124800,362032050,5280,5280,5280,5280,78
|
||||
20250318,124700,361620210,5270,5280,5280,5270,65
|
||||
20250318,124600,361277030,5280,5270,5280,5270,162
|
||||
20250318,124500,360423090,5270,5270,5280,5270,96
|
||||
20250318,124400,359916710,5280,5270,5280,5270,189
|
||||
20250318,124300,358920150,5270,5260,5270,5260,108
|
||||
20250318,124200,358351170,5260,5270,5280,5260,175
|
||||
20250318,124100,357429510,5270,5270,5270,5270,112
|
||||
20250318,124000,356839270,5270,5270,5270,5270,27
|
||||
20250318,123900,356696980,5250,5270,5280,5250,390
|
||||
20250318,123800,354641770,5270,5270,5270,5270,362
|
||||
20250318,123700,352734030,5270,5270,5270,5260,117
|
||||
20250318,123600,352117570,5270,5270,5270,5270,75
|
||||
20250318,123500,351722320,5270,5270,5270,5270,218
|
||||
20250318,123400,350573460,5260,5270,5270,5260,68
|
||||
20250318,123300,350215260,5270,5270,5270,5270,82
|
||||
20250318,123200,349783120,5270,5270,5270,5270,153
|
||||
20250318,123100,348976810,5270,5260,5270,5260,1104
|
||||
20250318,123000,343169360,5270,5270,5270,5270,247
|
||||
20250318,122900,341867670,5270,5270,5270,5260,152
|
||||
20250318,122800,341066640,5270,5270,5270,5270,424
|
||||
20250318,122700,338832160,5270,5260,5270,5260,1140
|
||||
20250318,122600,332833340,5260,5260,5260,5260,27
|
||||
20250318,122500,332691320,5260,5260,5260,5250,638
|
||||
20250318,122400,329335580,5260,5260,5260,5250,196
|
||||
20250318,122300,328304880,5260,5250,5260,5250,61
|
||||
20250318,122200,327984030,5250,5250,5260,5250,202
|
||||
20250318,122100,326922760,5260,5260,5260,5250,133
|
||||
20250318,122000,326223500,5260,5260,5260,5260,130
|
||||
20250318,121900,325539700,5260,5260,5260,5250,127
|
||||
20250318,121800,324871820,5260,5260,5260,5260,76
|
||||
20250318,121700,324472060,5260,5260,5260,5260,118
|
||||
20250318,121600,323851380,5260,5260,5260,5250,196
|
||||
20250318,121500,322820560,5260,5260,5260,5260,118
|
||||
20250318,121400,322199880,5260,5260,5260,5250,34
|
||||
20250318,121300,322021050,5260,5260,5260,5250,167
|
||||
20250318,121200,321143270,5250,5260,5260,5250,58
|
||||
20250318,121100,320838380,5260,5260,5260,5260,74
|
||||
20250318,121000,320449140,5260,5240,5260,5240,185
|
||||
20250318,120900,319476460,5250,5250,5250,5250,97
|
||||
20250318,120800,318967210,5250,5250,5250,5250,79
|
||||
20250318,120700,318552460,5240,5260,5260,5240,210
|
||||
20250318,120600,317448250,5270,5260,5270,5260,87
|
||||
20250318,120500,316990420,5260,5270,5270,5260,108
|
||||
20250318,120400,316421540,5270,5260,5270,5260,173
|
||||
20250318,120300,315510415,5250,5260,5260,5250,100
|
||||
20250318,120200,314984555,5260,5260,5260,5260,184
|
||||
20250318,120100,314016715,5260,5250,5260,5250,69
|
||||
20250318,120000,313653915,5250,5250,5260,5250,468
|
||||
20250318,115900,311196275,5260,5260,5260,5250,330
|
||||
20250318,115800,309461475,5250,5250,5260,5250,536
|
||||
20250318,115700,306647375,5250,5260,5260,5250,125
|
||||
20250318,115600,305989995,5260,5260,5260,5260,142
|
||||
20250318,115500,305243075,5260,5240,5260,5240,95
|
||||
20250318,115400,304743395,5250,5240,5250,5240,337
|
||||
20250318,115300,302975195,5250,5250,5250,5250,168
|
||||
20250318,115200,302093195,5250,5260,5260,5250,141
|
||||
20250318,115100,301352355,5260,5260,5260,5250,209
|
||||
20250318,115000,300253355,5260,5260,5260,5250,257
|
||||
20250318,114900,298901725,5250,5260,5260,5250,110
|
||||
20250318,114800,298323725,5260,5260,5260,5260,241
|
||||
20250318,114700,297056065,5260,5250,5260,5250,40
|
||||
20250318,114600,296845695,5260,5260,5270,5250,146
|
||||
20250318,114500,296077480,5270,5250,5270,5250,307
|
||||
20250318,114400,294463680,5250,5260,5260,5250,371
|
||||
20250318,114300,292514150,5260,5250,5260,5240,586
|
||||
20250318,114200,289436610,5250,5250,5250,5240,386
|
||||
20250318,114100,287410250,5250,5250,5250,5245,130
|
||||
20250318,114000,286727755,5250,5240,5250,5240,160
|
||||
20250318,113900,285889110,5250,5240,5250,5240,302
|
||||
20250318,113800,284304080,5240,5240,5240,5235,102
|
||||
20250318,113700,283769605,5250,5250,5250,5240,250
|
||||
20250318,113600,282457725,5250,5240,5250,5240,1512
|
||||
20250318,113500,274533635,5240,5240,5240,5230,646
|
||||
20250318,113400,271148785,5230,5230,5230,5220,1181
|
||||
20250318,113300,264973055,5230,5210,5230,5200,2747
|
||||
20250318,113200,250651475,5210,5190,5210,5190,1671
|
||||
20250318,113100,241971225,5190,5190,5190,5180,586
|
||||
20250318,113000,238930645,5190,5180,5190,5170,130
|
||||
20250318,112900,238257125,5180,5180,5180,5180,51
|
||||
20250318,112800,237992945,5180,5180,5190,5180,616
|
||||
20250318,112700,234800795,5190,5180,5190,5180,39
|
||||
20250318,112600,234598525,5190,5190,5190,5190,158
|
||||
20250318,112500,233778505,5190,5190,5190,5190,166
|
||||
20250318,112400,232916965,5190,5180,5190,5180,60
|
||||
20250318,112300,232605695,5190,5190,5190,5190,50
|
||||
20250318,112200,232346195,5190,5190,5190,5190,189
|
||||
20250318,112100,231365285,5180,5190,5190,5180,93
|
||||
20250318,112000,230882755,5190,5190,5190,5190,13
|
||||
20250318,111900,230815285,5190,5190,5190,5190,170
|
||||
20250318,111800,229932985,5190,5190,5190,5180,64
|
||||
20250318,111700,229600955,5190,5190,5190,5190,99
|
||||
20250318,111600,229087145,5190,5190,5190,5190,120
|
||||
20250318,111500,228464345,5190,5200,5200,5190,168
|
||||
20250318,111400,227591835,5200,5200,5200,5200,111
|
||||
20250318,111300,227014635,5200,5200,5200,5200,92
|
||||
20250318,111200,226536235,5200,5200,5200,5190,114
|
||||
20250318,111100,225943575,5200,5200,5200,5200,105
|
||||
20250318,111000,225397575,5200,5200,5200,5200,125
|
||||
20250318,110900,224747575,5190,5190,5190,5190,14
|
||||
20250318,110800,224674915,5190,5190,5200,5190,688
|
||||
20250318,110700,221103995,5190,5190,5190,5190,26
|
||||
20250318,110600,220969055,5190,5180,5190,5180,54
|
||||
20250318,110500,220688935,5190,5190,5190,5190,161
|
||||
20250318,110400,219853345,5190,5190,5190,5190,64
|
||||
20250318,110300,219521185,5190,5190,5190,5180,73
|
||||
20250318,110200,219142455,5190,5190,5190,5190,129
|
||||
20250318,110100,218472945,5190,5190,5190,5190,87
|
||||
20250318,110000,218021415,5180,5200,5200,5180,257
|
||||
20250318,105900,216687035,5200,5200,5200,5200,40
|
||||
20250318,105800,216479035,5200,5200,5200,5200,32
|
||||
20250318,105700,216312635,5180,5190,5190,5180,1033
|
||||
20250318,105600,210960685,5190,5190,5190,5190,20
|
||||
20250318,105500,210856885,5190,5200,5200,5190,619
|
||||
20250318,105400,207643240,5190,5190,5200,5190,121
|
||||
20250318,105300,207014190,5200,5200,5200,5200,119
|
||||
20250318,105200,206395390,5200,5200,5200,5190,83
|
||||
20250318,105100,205964300,5190,5190,5190,5190,213
|
||||
20250318,105000,204858830,5180,5200,5200,5180,68
|
||||
20250318,104900,204505540,5200,5200,5200,5200,20
|
||||
20250318,104800,204401540,5200,5180,5200,5180,3253
|
||||
20250318,104700,187536230,5180,5170,5180,5170,596
|
||||
20250318,104600,184454410,5170,5170,5180,5170,1628
|
||||
20250318,104500,176036930,5170,5160,5170,5160,107
|
||||
20250318,104400,175483810,5160,5160,5160,5160,232
|
||||
20250318,104300,174286690,5160,5160,5160,5160,175
|
||||
20250318,104200,173383690,5150,5140,5150,5140,492
|
||||
20250318,104100,170851550,5140,5130,5140,5130,1665
|
||||
20250318,104000,162294530,5130,5120,5130,5110,184
|
||||
20250318,103900,161351930,5120,5120,5120,5120,149
|
||||
20250318,103800,160589050,5120,5120,5130,5120,588
|
||||
20250318,103700,157578480,5120,5100,5120,5100,4897
|
||||
20250318,103600,132570940,5090,5090,5090,5090,435
|
||||
20250318,103500,130356790,5090,5090,5090,5090,15
|
||||
20250318,103400,130280440,5090,5090,5090,5090,40
|
||||
20250318,103300,130076840,5100,5100,5100,5100,0
|
||||
20250318,103200,130076840,5100,5090,5100,5090,16
|
||||
20250318,103100,129995390,5090,5090,5090,5090,0
|
||||
20250318,103000,129995390,5090,5090,5100,5090,114
|
||||
20250318,102900,129415120,5100,5110,5110,5100,22
|
||||
20250318,102800,129302720,5110,5110,5110,5100,32
|
||||
20250318,102700,129139210,5110,5110,5110,5110,1
|
||||
20250318,102600,129134100,5090,5100,5100,5090,14
|
||||
20250318,102500,129062830,5100,5100,5100,5100,0
|
||||
20250318,102400,129062830,5100,5100,5100,5100,0
|
||||
20250318,102300,129062830,5100,5100,5100,5100,76
|
||||
20250318,102200,128675230,5100,5080,5100,5080,1194
|
||||
20250318,102100,122589110,5080,5080,5080,5080,0
|
||||
20250318,102000,122589110,5080,5080,5080,5080,29
|
||||
20250318,101900,122441790,5080,5080,5080,5080,14
|
||||
20250318,101800,122370670,5080,5080,5080,5080,0
|
||||
20250318,101700,122370670,5080,5080,5080,5080,0
|
||||
20250318,101600,122370670,5080,5080,5080,5080,123
|
||||
20250318,101500,121745830,5080,5080,5080,5080,0
|
||||
20250318,101400,121745830,5080,5080,5080,5080,417
|
||||
20250318,101300,119627470,5080,5075,5080,5075,11
|
||||
20250318,101200,119571600,5080,5080,5080,5080,0
|
||||
20250318,101100,119571600,5080,5080,5080,5080,0
|
||||
20250318,101000,119571600,5080,5070,5080,5070,329
|
||||
20250318,100900,117900570,5080,5080,5080,5080,10
|
||||
20250318,100800,117849770,5070,5070,5070,5070,53
|
||||
20250318,100700,117581060,5070,5070,5070,5070,14
|
||||
20250318,100600,117510080,5070,5070,5070,5070,38
|
||||
20250318,100500,117317420,5070,5070,5070,5070,37
|
||||
20250318,100400,117129830,5070,5070,5070,5070,0
|
||||
20250318,100300,117129830,5070,5070,5070,5070,38
|
||||
20250318,100200,116937170,5080,5080,5080,5080,1
|
||||
20250318,100100,116932090,5070,5070,5070,5070,39
|
||||
20250318,100000,116734360,5070,5070,5070,5070,29
|
||||
20250318,095900,116587330,5070,5080,5080,5070,220
|
||||
20250318,095800,115470080,5080,5080,5080,5080,36
|
||||
20250318,095700,115287200,5080,5080,5080,5080,0
|
||||
20250318,095600,115287200,5080,5080,5080,5080,40
|
||||
20250318,095500,115084000,5080,5080,5080,5080,0
|
||||
20250318,095400,115084000,5080,5090,5090,5080,20
|
||||
20250318,095300,114982380,5080,5080,5080,5080,0
|
||||
20250318,095200,114982380,5080,5080,5080,5080,0
|
||||
20250318,095100,114982380,5080,5080,5080,5080,0
|
||||
20250318,095000,114982380,5080,5090,5090,5080,29
|
||||
20250318,094900,114835030,5080,5080,5080,5080,0
|
||||
20250318,094800,114835030,5080,5080,5080,5080,0
|
||||
20250318,094700,114835030,5080,5080,5080,5080,0
|
||||
20250318,094600,114835030,5080,5110,5110,5080,38
|
||||
20250318,094500,114641150,5110,5110,5110,5110,2
|
||||
20250318,094400,114630930,5110,5090,5110,5080,514
|
||||
20250318,094300,112014620,5090,5090,5090,5090,7
|
||||
20250318,094200,111978990,5090,5090,5090,5090,8
|
||||
20250318,094100,111938270,5090,5080,5090,5080,807
|
||||
20250318,094000,107837710,5070,5080,5080,5070,30
|
||||
20250318,093900,107685590,5070,5070,5070,5070,200
|
||||
20250318,093800,106671590,5070,5075,5075,5070,1700
|
||||
20250318,093700,98052565,5080,5080,5080,5070,236
|
||||
20250318,093600,96855885,5090,5090,5090,5090,0
|
||||
20250318,093500,96855885,5090,5090,5090,5090,0
|
||||
20250318,093400,96855885,5090,5090,5090,5090,0
|
||||
20250318,093300,96855885,5090,5090,5090,5090,0
|
||||
20250318,093200,96855885,5090,5090,5090,5090,0
|
||||
20250318,093100,96855885,5090,5090,5090,5090,32
|
||||
20250318,093000,96693005,5100,5090,5100,5070,30
|
||||
20250318,092900,96540805,5110,5110,5110,5110,1
|
||||
20250318,092800,96535695,5100,5080,5105,5080,2007
|
||||
20250318,092700,86302290,5080,5080,5080,5080,984
|
||||
20250318,092600,81303570,5070,5070,5070,5070,123
|
||||
20250318,092500,80679960,5070,5070,5070,5070,17
|
||||
20250318,092400,80593770,5070,5070,5070,5070,0
|
||||
20250318,092300,80593770,5070,5070,5070,5070,324
|
||||
20250318,092200,78951090,5070,5070,5070,5070,101
|
||||
20250318,092100,78439020,5070,5060,5070,5060,919
|
||||
20250318,092000,73781890,5060,5070,5070,5060,1418
|
||||
20250318,091900,66606290,5070,5070,5070,5070,20
|
||||
20250318,091800,66504890,5070,5070,5070,5060,359
|
||||
20250318,091700,64688110,5020,5060,5060,5020,3763
|
||||
20250318,091600,45725890,5060,5060,5060,5060,0
|
||||
20250318,091500,45725890,5060,5070,5070,5060,1800
|
||||
20250318,091400,36610320,5070,5080,5080,5070,73
|
||||
20250318,091300,36240150,5070,5070,5070,5070,107
|
||||
20250318,091200,35697660,5070,5080,5080,5070,1212
|
||||
20250318,091100,29550850,5070,5080,5080,5070,700
|
||||
20250318,091000,26001170,5080,5080,5080,5080,29
|
||||
20250318,090900,25853850,5080,5080,5080,5080,20
|
||||
20250318,090800,25752250,5070,5070,5070,5070,0
|
||||
20250318,090700,25752250,5070,5070,5070,5070,1000
|
||||
20250318,090600,20682250,5070,5080,5080,5070,500
|
||||
20250318,090500,18145720,5070,5080,5080,5070,487
|
||||
20250318,090400,15674310,5070,5080,5080,5070,944
|
||||
20250318,090300,10887220,5070,5100,5100,5070,1400
|
||||
20250318,090200,3782560,5100,5090,5100,5090,204
|
||||
20250318,090100,2743000,5100,5100,5100,5100,100
|
||||
20250318,090000,2233000,5090,5100,5100,5090,438
|
||||
|
Reference in New Issue
Block a user