Update 2025-03-18 3772 candle_min
This commit is contained in:
650
066130/min/candle-20250318.csv
Normal file
650
066130/min/candle-20250318.csv
Normal file
@@ -0,0 +1,650 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,194800,133546575,5370,5370,5370,5370,1521
|
||||
20250318,194700,133546575,5370,5370,5370,5370,0
|
||||
20250318,194600,133546575,5370,5370,5370,5370,0
|
||||
20250318,194500,133546575,5370,5370,5370,5370,0
|
||||
20250318,194400,133546575,5370,5370,5370,5370,0
|
||||
20250318,194300,133546575,5370,5370,5370,5370,0
|
||||
20250318,194200,133546575,5370,5370,5370,5370,0
|
||||
20250318,194100,133546575,5370,5370,5370,5370,0
|
||||
20250318,194000,133546575,5370,5370,5370,5370,0
|
||||
20250318,193900,133546575,5370,5370,5370,5370,0
|
||||
20250318,193800,133546575,5370,5370,5370,5370,0
|
||||
20250318,193700,133546575,5370,5370,5370,5370,0
|
||||
20250318,193600,133546575,5370,5370,5370,5370,0
|
||||
20250318,193500,133546575,5370,5370,5370,5370,0
|
||||
20250318,193400,133546575,5370,5370,5370,5370,0
|
||||
20250318,193300,133546575,5370,5370,5370,5370,0
|
||||
20250318,193200,133546575,5370,5370,5370,5370,0
|
||||
20250318,193100,133546575,5370,5370,5370,5370,0
|
||||
20250318,193000,133546575,5370,5370,5370,5370,0
|
||||
20250318,192900,133546575,5370,5370,5370,5370,0
|
||||
20250318,192800,133546575,5370,5370,5370,5370,0
|
||||
20250318,192700,133546575,5370,5370,5370,5370,0
|
||||
20250318,192600,133546575,5370,5370,5370,5370,0
|
||||
20250318,192500,133546575,5370,5370,5370,5370,0
|
||||
20250318,192400,133546575,5370,5370,5370,5370,0
|
||||
20250318,192300,133546575,5370,5370,5370,5370,0
|
||||
20250318,192200,133546575,5370,5370,5370,5370,0
|
||||
20250318,192100,133546575,5370,5370,5370,5370,0
|
||||
20250318,192000,133546575,5370,5370,5370,5370,0
|
||||
20250318,191900,133546575,5370,5370,5370,5370,0
|
||||
20250318,191800,133546575,5370,5370,5370,5370,1521
|
||||
20250318,191700,133546575,5370,5370,5370,5370,0
|
||||
20250318,191600,133546575,5370,5370,5370,5370,0
|
||||
20250318,191500,133546575,5370,5370,5370,5370,0
|
||||
20250318,191400,133546575,5370,5370,5370,5370,0
|
||||
20250318,191300,133546575,5370,5370,5370,5370,0
|
||||
20250318,191200,133546575,5370,5370,5370,5370,0
|
||||
20250318,191100,133546575,5370,5370,5370,5370,0
|
||||
20250318,191000,133546575,5370,5370,5370,5370,0
|
||||
20250318,190900,133546575,5370,5370,5370,5370,0
|
||||
20250318,190800,133546575,5370,5370,5370,5370,0
|
||||
20250318,190700,133546575,5370,5370,5370,5370,0
|
||||
20250318,190600,133546575,5370,5370,5370,5370,0
|
||||
20250318,190500,133546575,5370,5370,5370,5370,0
|
||||
20250318,190400,133546575,5370,5370,5370,5370,0
|
||||
20250318,190300,133546575,5370,5370,5370,5370,0
|
||||
20250318,190200,133546575,5370,5370,5370,5370,0
|
||||
20250318,190100,133546575,5370,5370,5370,5370,0
|
||||
20250318,190000,133546575,5370,5370,5370,5370,0
|
||||
20250318,185900,133546575,5370,5370,5370,5370,0
|
||||
20250318,185800,133546575,5370,5370,5370,5370,0
|
||||
20250318,185700,133546575,5370,5370,5370,5370,0
|
||||
20250318,185600,133546575,5370,5370,5370,5370,0
|
||||
20250318,185500,133546575,5370,5370,5370,5370,0
|
||||
20250318,185400,133546575,5370,5370,5370,5370,0
|
||||
20250318,185300,133546575,5370,5370,5370,5370,0
|
||||
20250318,185200,133546575,5370,5370,5370,5370,0
|
||||
20250318,185100,133546575,5370,5370,5370,5370,0
|
||||
20250318,185000,133546575,5370,5370,5370,5370,0
|
||||
20250318,184900,133546575,5370,5370,5370,5370,0
|
||||
20250318,184800,133546575,5370,5370,5370,5370,1521
|
||||
20250318,184700,133546575,5370,5370,5370,5370,0
|
||||
20250318,184600,133546575,5370,5370,5370,5370,0
|
||||
20250318,184500,133546575,5370,5370,5370,5370,0
|
||||
20250318,184400,133546575,5370,5370,5370,5370,0
|
||||
20250318,184300,133546575,5370,5370,5370,5370,0
|
||||
20250318,184200,133546575,5370,5370,5370,5370,0
|
||||
20250318,184100,133546575,5370,5370,5370,5370,0
|
||||
20250318,184000,133546575,5370,5370,5370,5370,0
|
||||
20250318,183900,133546575,5370,5370,5370,5370,0
|
||||
20250318,183800,133546575,5370,5370,5370,5370,0
|
||||
20250318,183700,133546575,5370,5370,5370,5370,0
|
||||
20250318,183600,133546575,5370,5370,5370,5370,0
|
||||
20250318,183500,133546575,5370,5370,5370,5370,0
|
||||
20250318,183400,133546575,5370,5370,5370,5370,0
|
||||
20250318,183300,133546575,5370,5370,5370,5370,0
|
||||
20250318,183200,133546575,5370,5370,5370,5370,0
|
||||
20250318,183100,133546575,5370,5370,5370,5370,0
|
||||
20250318,183000,133546575,5370,5370,5370,5370,0
|
||||
20250318,182900,133546575,5370,5370,5370,5370,0
|
||||
20250318,182800,133546575,5370,5370,5370,5370,0
|
||||
20250318,182700,133546575,5370,5370,5370,5370,0
|
||||
20250318,182600,133546575,5370,5370,5370,5370,0
|
||||
20250318,182500,133546575,5370,5370,5370,5370,0
|
||||
20250318,182400,133546575,5370,5370,5370,5370,0
|
||||
20250318,182300,133546575,5370,5370,5370,5370,0
|
||||
20250318,182200,133546575,5370,5370,5370,5370,0
|
||||
20250318,182100,133546575,5370,5370,5370,5370,0
|
||||
20250318,182000,133546575,5370,5370,5370,5370,0
|
||||
20250318,181900,133546575,5370,5370,5370,5370,0
|
||||
20250318,181800,133546575,5370,5370,5370,5370,1521
|
||||
20250318,181700,133546575,5370,5370,5370,5370,0
|
||||
20250318,181600,133546575,5370,5370,5370,5370,0
|
||||
20250318,181500,133546575,5370,5370,5370,5370,0
|
||||
20250318,181400,133546575,5370,5370,5370,5370,0
|
||||
20250318,181300,133546575,5370,5370,5370,5370,0
|
||||
20250318,181200,133546575,5370,5370,5370,5370,0
|
||||
20250318,181100,133546575,5370,5370,5370,5370,0
|
||||
20250318,181000,133546575,5370,5370,5370,5370,0
|
||||
20250318,180900,133546575,5370,5370,5370,5370,0
|
||||
20250318,180800,133546575,5370,5370,5370,5370,0
|
||||
20250318,180700,133546575,5370,5370,5370,5370,0
|
||||
20250318,180600,133546575,5370,5370,5370,5370,0
|
||||
20250318,180500,133546575,5370,5370,5370,5370,0
|
||||
20250318,180400,133546575,5370,5370,5370,5370,0
|
||||
20250318,180300,133546575,5370,5370,5370,5370,0
|
||||
20250318,180200,133546575,5370,5370,5370,5370,0
|
||||
20250318,180100,133546575,5370,5370,5370,5370,0
|
||||
20250318,180000,133546575,5370,5370,5370,5370,0
|
||||
20250318,175900,133546575,5370,5370,5370,5370,0
|
||||
20250318,175800,133546575,5370,5370,5370,5370,0
|
||||
20250318,175700,133546575,5370,5370,5370,5370,0
|
||||
20250318,175600,133546575,5370,5370,5370,5370,0
|
||||
20250318,175500,133546575,5370,5370,5370,5370,0
|
||||
20250318,175400,133546575,5370,5370,5370,5370,0
|
||||
20250318,175300,133546575,5370,5370,5370,5370,0
|
||||
20250318,175200,133546575,5370,5370,5370,5370,0
|
||||
20250318,175100,133546575,5370,5370,5370,5370,0
|
||||
20250318,175000,133546575,5370,5370,5370,5370,0
|
||||
20250318,174900,133546575,5370,5370,5370,5370,0
|
||||
20250318,174800,133546575,5370,5370,5370,5370,1521
|
||||
20250318,174700,133546575,5370,5370,5370,5370,0
|
||||
20250318,174600,133546575,5370,5370,5370,5370,0
|
||||
20250318,174500,133546575,5370,5370,5370,5370,0
|
||||
20250318,174400,133546575,5370,5370,5370,5370,0
|
||||
20250318,174300,133546575,5370,5370,5370,5370,0
|
||||
20250318,174200,133546575,5370,5370,5370,5370,0
|
||||
20250318,174100,133546575,5370,5370,5370,5370,0
|
||||
20250318,174000,133546575,5370,5370,5370,5370,0
|
||||
20250318,173900,133546575,5370,5370,5370,5370,0
|
||||
20250318,173800,133546575,5370,5370,5370,5370,0
|
||||
20250318,173700,133546575,5370,5370,5370,5370,0
|
||||
20250318,173600,133546575,5370,5370,5370,5370,0
|
||||
20250318,173500,133546575,5370,5370,5370,5370,0
|
||||
20250318,173400,133546575,5370,5370,5370,5370,0
|
||||
20250318,173300,133546575,5370,5370,5370,5370,0
|
||||
20250318,173200,133546575,5370,5370,5370,5370,0
|
||||
20250318,173100,133546575,5370,5370,5370,5370,0
|
||||
20250318,173000,133546575,5370,5370,5370,5370,0
|
||||
20250318,172900,133546575,5370,5370,5370,5370,0
|
||||
20250318,172800,133546575,5370,5370,5370,5370,0
|
||||
20250318,172700,133546575,5370,5370,5370,5370,0
|
||||
20250318,172600,133546575,5370,5370,5370,5370,0
|
||||
20250318,172500,133546575,5370,5370,5370,5370,0
|
||||
20250318,172400,133546575,5370,5370,5370,5370,0
|
||||
20250318,172300,133546575,5370,5370,5370,5370,0
|
||||
20250318,172200,133546575,5370,5370,5370,5370,0
|
||||
20250318,172100,133546575,5370,5370,5370,5370,0
|
||||
20250318,172000,133546575,5370,5370,5370,5370,0
|
||||
20250318,171900,133546575,5370,5370,5370,5370,0
|
||||
20250318,171800,133546575,5370,5370,5370,5370,1521
|
||||
20250318,171700,133546575,5370,5370,5370,5370,0
|
||||
20250318,171600,133546575,5370,5370,5370,5370,0
|
||||
20250318,171500,133546575,5370,5370,5370,5370,0
|
||||
20250318,171400,133546575,5370,5370,5370,5370,0
|
||||
20250318,171300,133546575,5370,5370,5370,5370,0
|
||||
20250318,171200,133546575,5370,5370,5370,5370,0
|
||||
20250318,171100,133546575,5370,5370,5370,5370,0
|
||||
20250318,171000,133546575,5370,5370,5370,5370,0
|
||||
20250318,170900,133546575,5370,5370,5370,5370,0
|
||||
20250318,170800,133546575,5370,5370,5370,5370,0
|
||||
20250318,170700,133546575,5370,5370,5370,5370,0
|
||||
20250318,170600,133546575,5370,5370,5370,5370,0
|
||||
20250318,170500,133546575,5370,5370,5370,5370,0
|
||||
20250318,170400,133546575,5370,5370,5370,5370,0
|
||||
20250318,170300,133546575,5370,5370,5370,5370,0
|
||||
20250318,170200,133546575,5370,5370,5370,5370,0
|
||||
20250318,170100,133546575,5370,5370,5370,5370,0
|
||||
20250318,170000,133546575,5370,5370,5370,5370,0
|
||||
20250318,165900,133546575,5370,5370,5370,5370,0
|
||||
20250318,165800,133546575,5370,5370,5370,5370,0
|
||||
20250318,165700,133546575,5370,5370,5370,5370,0
|
||||
20250318,165600,133546575,5370,5370,5370,5370,0
|
||||
20250318,165500,133546575,5370,5370,5370,5370,0
|
||||
20250318,165400,133546575,5370,5370,5370,5370,0
|
||||
20250318,165300,133546575,5370,5370,5370,5370,0
|
||||
20250318,165200,133546575,5370,5370,5370,5370,0
|
||||
20250318,165100,133546575,5370,5370,5370,5370,0
|
||||
20250318,165000,133546575,5370,5370,5370,5370,0
|
||||
20250318,164900,133546575,5370,5370,5370,5370,0
|
||||
20250318,164800,133546575,5370,5370,5370,5370,1521
|
||||
20250318,164700,133546575,5370,5370,5370,5370,0
|
||||
20250318,164600,133546575,5370,5370,5370,5370,0
|
||||
20250318,164500,133546575,5370,5370,5370,5370,0
|
||||
20250318,164400,133546575,5370,5370,5370,5370,0
|
||||
20250318,164300,133546575,5370,5370,5370,5370,0
|
||||
20250318,164200,133546575,5370,5370,5370,5370,0
|
||||
20250318,164100,133546575,5370,5370,5370,5370,0
|
||||
20250318,164000,133546575,5370,5370,5370,5370,0
|
||||
20250318,163900,133546575,5370,5370,5370,5370,0
|
||||
20250318,163800,133546575,5370,5370,5370,5370,0
|
||||
20250318,163700,133546575,5370,5370,5370,5370,0
|
||||
20250318,163600,133546575,5370,5370,5370,5370,0
|
||||
20250318,163500,133546575,5370,5370,5370,5370,0
|
||||
20250318,163400,133546575,5370,5370,5370,5370,0
|
||||
20250318,163300,133546575,5370,5370,5370,5370,0
|
||||
20250318,163200,133546575,5370,5370,5370,5370,0
|
||||
20250318,163100,133546575,5370,5370,5370,5370,0
|
||||
20250318,163000,133546575,5370,5370,5370,5370,0
|
||||
20250318,162900,133546575,5370,5370,5370,5370,0
|
||||
20250318,162800,133546575,5370,5370,5370,5370,0
|
||||
20250318,162700,133546575,5370,5370,5370,5370,0
|
||||
20250318,162600,133546575,5370,5370,5370,5370,0
|
||||
20250318,162500,133546575,5370,5370,5370,5370,0
|
||||
20250318,162400,133546575,5370,5370,5370,5370,0
|
||||
20250318,162300,133546575,5370,5370,5370,5370,0
|
||||
20250318,162200,133546575,5370,5370,5370,5370,0
|
||||
20250318,162100,133546575,5370,5370,5370,5370,0
|
||||
20250318,162000,133546575,5370,5370,5370,5370,0
|
||||
20250318,161900,133546575,5370,5370,5370,5370,0
|
||||
20250318,161800,133546575,5370,5370,5370,5370,1521
|
||||
20250318,161700,133546575,5370,5370,5370,5370,0
|
||||
20250318,161600,133546575,5370,5370,5370,5370,0
|
||||
20250318,161500,133546575,5370,5370,5370,5370,0
|
||||
20250318,161400,133546575,5370,5370,5370,5370,0
|
||||
20250318,161300,133546575,5370,5370,5370,5370,0
|
||||
20250318,161200,133546575,5370,5370,5370,5370,0
|
||||
20250318,161100,133546575,5370,5370,5370,5370,0
|
||||
20250318,161000,133546575,5370,5370,5370,5370,0
|
||||
20250318,160900,133546575,5370,5370,5370,5370,0
|
||||
20250318,160800,133546575,5370,5370,5370,5370,0
|
||||
20250318,160700,133546575,5370,5370,5370,5370,0
|
||||
20250318,160600,133546575,5370,5370,5370,5370,0
|
||||
20250318,160500,133546575,5370,5370,5370,5370,0
|
||||
20250318,160400,133546575,5370,5370,5370,5370,0
|
||||
20250318,160300,133546575,5370,5370,5370,5370,0
|
||||
20250318,160200,133546575,5370,5370,5370,5370,0
|
||||
20250318,160100,133546575,5370,5370,5370,5370,0
|
||||
20250318,160000,133546575,5370,5370,5370,5370,0
|
||||
20250318,155900,133546575,5370,5370,5370,5370,0
|
||||
20250318,155800,133546575,5370,5370,5370,5370,0
|
||||
20250318,155700,133546575,5370,5370,5370,5370,0
|
||||
20250318,155600,133546575,5370,5370,5370,5370,0
|
||||
20250318,155500,133546575,5370,5370,5370,5370,0
|
||||
20250318,155400,133546575,5370,5370,5370,5370,0
|
||||
20250318,155300,133546575,5370,5370,5370,5370,0
|
||||
20250318,155200,133546575,5370,5370,5370,5370,0
|
||||
20250318,155100,133546575,5370,5370,5370,5370,0
|
||||
20250318,155000,133546575,5370,5370,5370,5370,0
|
||||
20250318,154900,133546575,5370,5370,5370,5370,0
|
||||
20250318,154800,133546575,5370,5370,5370,5370,1521
|
||||
20250318,154700,133546575,5370,5370,5370,5370,0
|
||||
20250318,154600,133546575,5370,5370,5370,5370,0
|
||||
20250318,154500,133546575,5370,5370,5370,5370,0
|
||||
20250318,154400,133546575,5370,5370,5370,5370,0
|
||||
20250318,154300,133546575,5370,5370,5370,5370,0
|
||||
20250318,154200,133546575,5370,5370,5370,5370,0
|
||||
20250318,154100,133546575,5370,5370,5370,5370,0
|
||||
20250318,154000,133546575,5370,5370,5370,5370,0
|
||||
20250318,153900,133546575,5370,5370,5370,5370,0
|
||||
20250318,153800,133546575,5370,5370,5370,5370,0
|
||||
20250318,153700,133546575,5370,5370,5370,5370,0
|
||||
20250318,153600,133546575,5370,5370,5370,5370,0
|
||||
20250318,153500,133546575,5370,5370,5370,5370,0
|
||||
20250318,153400,133546575,5370,5370,5370,5370,0
|
||||
20250318,153300,133546575,5370,5370,5370,5370,0
|
||||
20250318,153200,133546575,5370,5370,5370,5370,0
|
||||
20250318,153100,133546575,5370,5370,5370,5370,0
|
||||
20250318,153000,133546575,5370,5370,5370,5370,1521
|
||||
20250318,152900,125378805,5380,5380,5380,5380,0
|
||||
20250318,152800,125378805,5380,5380,5380,5380,0
|
||||
20250318,152700,125378805,5380,5380,5380,5380,0
|
||||
20250318,152600,125378805,5380,5380,5380,5380,0
|
||||
20250318,152500,125378805,5380,5380,5380,5380,0
|
||||
20250318,152400,125378805,5380,5380,5380,5380,0
|
||||
20250318,152300,125378805,5380,5380,5380,5380,0
|
||||
20250318,152200,125378805,5380,5380,5380,5380,0
|
||||
20250318,152100,125378805,5380,5380,5380,5380,0
|
||||
20250318,152000,125378805,5380,5380,5380,5380,0
|
||||
20250318,151900,125378805,5380,5360,5380,5360,223
|
||||
20250318,151800,124182285,5370,5370,5370,5370,50
|
||||
20250318,151700,123913785,5370,5370,5370,5370,40
|
||||
20250318,151600,123698985,5370,5370,5370,5370,0
|
||||
20250318,151500,123698985,5370,5370,5370,5370,0
|
||||
20250318,151400,123698985,5370,5370,5370,5370,0
|
||||
20250318,151300,123698985,5370,5370,5370,5370,0
|
||||
20250318,151200,123698985,5370,5370,5370,5370,93
|
||||
20250318,151100,123199575,5370,5370,5370,5370,0
|
||||
20250318,151000,123199575,5370,5350,5370,5350,11
|
||||
20250318,150900,123140705,5370,5370,5370,5370,0
|
||||
20250318,150800,123140705,5370,5370,5370,5370,1
|
||||
20250318,150700,123135335,5370,5370,5370,5370,0
|
||||
20250318,150600,123135335,5370,5370,5370,5370,0
|
||||
20250318,150500,123135335,5370,5370,5370,5370,0
|
||||
20250318,150400,123135335,5370,5370,5370,5370,0
|
||||
20250318,150300,123135335,5370,5370,5370,5370,0
|
||||
20250318,150200,123135335,5370,5370,5370,5370,0
|
||||
20250318,150100,123135335,5370,5370,5370,5370,0
|
||||
20250318,150000,123135335,5370,5350,5370,5350,28
|
||||
20250318,145900,122985515,5370,5370,5370,5370,0
|
||||
20250318,145800,122985515,5370,5370,5370,5370,0
|
||||
20250318,145700,122985515,5370,5360,5370,5360,53
|
||||
20250318,145600,122701425,5350,5350,5350,5350,0
|
||||
20250318,145500,122701425,5350,5360,5360,5350,2
|
||||
20250318,145400,122690715,5350,5350,5350,5350,9
|
||||
20250318,145300,122642565,5360,5360,5360,5360,55
|
||||
20250318,145200,122347765,5350,5350,5350,5350,0
|
||||
20250318,145100,122347765,5350,5350,5350,5350,4
|
||||
20250318,145000,122326365,5350,5350,5350,5350,0
|
||||
20250318,144900,122326365,5350,5350,5350,5350,0
|
||||
20250318,144800,122326365,5350,5350,5350,5350,130
|
||||
20250318,144700,121630865,5340,5340,5340,5340,0
|
||||
20250318,144600,121630865,5340,5340,5340,5340,0
|
||||
20250318,144500,121630865,5340,5360,5360,5340,2
|
||||
20250318,144400,121620165,5340,5350,5350,5340,126
|
||||
20250318,144300,120947095,5370,5370,5370,5370,0
|
||||
20250318,144200,120947095,5370,5370,5370,5370,0
|
||||
20250318,144100,120947095,5370,5370,5370,5370,2
|
||||
20250318,144000,120936355,5370,5370,5370,5370,0
|
||||
20250318,143900,120936355,5370,5370,5370,5370,0
|
||||
20250318,143800,120936355,5370,5370,5370,5370,1
|
||||
20250318,143700,120930985,5350,5360,5360,5350,11
|
||||
20250318,143600,120872125,5350,5350,5360,5350,41
|
||||
20250318,143500,120652765,5350,5350,5350,5350,2807
|
||||
20250318,143400,105635315,5360,5350,5360,5350,1013
|
||||
20250318,143300,100215675,5360,5360,5360,5360,0
|
||||
20250318,143200,100215675,5360,5360,5360,5360,0
|
||||
20250318,143100,100215675,5360,5360,5360,5360,0
|
||||
20250318,143000,100215675,5360,5360,5360,5360,0
|
||||
20250318,142900,100215675,5360,5360,5360,5360,0
|
||||
20250318,142800,100215675,5360,5360,5360,5360,1
|
||||
20250318,142700,100210315,5360,5360,5370,5360,3
|
||||
20250318,142600,100194225,5370,5360,5370,5360,99
|
||||
20250318,142500,99663575,5360,5360,5360,5360,0
|
||||
20250318,142400,99663575,5360,5360,5360,5360,0
|
||||
20250318,142300,99663575,5360,5350,5360,5350,3
|
||||
20250318,142200,99647505,5360,5360,5360,5360,200
|
||||
20250318,142100,98575505,5360,5360,5360,5360,10
|
||||
20250318,142000,98521905,5370,5370,5370,5370,0
|
||||
20250318,141900,98521905,5370,5370,5370,5370,0
|
||||
20250318,141800,98521905,5370,5370,5370,5370,0
|
||||
20250318,141700,98521905,5370,5360,5370,5350,6
|
||||
20250318,141600,98489775,5370,5365,5370,5360,4
|
||||
20250318,141500,98468315,5365,5365,5365,5365,357
|
||||
20250318,141400,96553010,5365,5370,5370,5365,7
|
||||
20250318,141300,96515445,5360,5370,5370,5360,119
|
||||
20250318,141200,95876495,5370,5370,5370,5370,0
|
||||
20250318,141100,95876495,5370,5370,5370,5370,0
|
||||
20250318,141000,95876495,5370,5360,5370,5360,3
|
||||
20250318,140900,95860395,5370,5370,5370,5370,0
|
||||
20250318,140800,95860395,5370,5370,5370,5370,0
|
||||
20250318,140700,95860395,5370,5370,5370,5370,0
|
||||
20250318,140600,95860395,5370,5370,5370,5370,0
|
||||
20250318,140500,95860395,5370,5370,5370,5370,0
|
||||
20250318,140400,95860395,5370,5370,5370,5370,0
|
||||
20250318,140300,95860395,5370,5370,5370,5370,0
|
||||
20250318,140200,95860395,5370,5370,5370,5360,3
|
||||
20250318,140100,95844295,5360,5360,5370,5360,3
|
||||
20250318,140000,95828205,5370,5350,5370,5350,7
|
||||
20250318,135900,95790715,5370,5370,5370,5370,2
|
||||
20250318,135800,95779975,5360,5365,5370,5360,1236
|
||||
20250318,135700,89148950,5365,5370,5370,5360,6
|
||||
20250318,135600,89116750,5370,5370,5370,5370,0
|
||||
20250318,135500,89116750,5370,5370,5370,5370,0
|
||||
20250318,135400,89116750,5370,5370,5370,5370,0
|
||||
20250318,135300,89116750,5370,5370,5370,5370,0
|
||||
20250318,135200,89116750,5370,5360,5370,5360,102
|
||||
20250318,135100,88569020,5370,5350,5370,5350,2
|
||||
20250318,135000,88558300,5370,5370,5370,5370,2
|
||||
20250318,134900,88547560,5350,5350,5350,5350,1
|
||||
20250318,134800,88542210,5370,5370,5370,5370,0
|
||||
20250318,134700,88542210,5370,5370,5370,5370,20
|
||||
20250318,134600,88434810,5370,5370,5370,5370,0
|
||||
20250318,134500,88434810,5370,5370,5370,5370,0
|
||||
20250318,134400,88434810,5370,5370,5370,5370,20
|
||||
20250318,134300,88327410,5370,5350,5370,5350,7
|
||||
20250318,134200,88289900,5370,5370,5370,5370,0
|
||||
20250318,134100,88289900,5370,5370,5370,5370,0
|
||||
20250318,134000,88289900,5370,5370,5370,5350,19
|
||||
20250318,133900,88187910,5370,5370,5370,5370,0
|
||||
20250318,133800,88187910,5370,5370,5370,5370,0
|
||||
20250318,133700,88187910,5370,5370,5370,5370,0
|
||||
20250318,133600,88187910,5370,5370,5370,5370,0
|
||||
20250318,133500,88187910,5370,5370,5370,5370,0
|
||||
20250318,133400,88187910,5370,5370,5370,5370,0
|
||||
20250318,133300,88187910,5370,5370,5370,5370,11
|
||||
20250318,133200,88128840,5370,5370,5370,5370,0
|
||||
20250318,133100,88128840,5370,5360,5370,5360,122
|
||||
20250318,133000,87474700,5370,5370,5370,5370,0
|
||||
20250318,132900,87474700,5370,5370,5370,5370,0
|
||||
20250318,132800,87474700,5370,5370,5370,5370,2
|
||||
20250318,132700,87463960,5370,5370,5370,5370,0
|
||||
20250318,132600,87463960,5370,5370,5370,5350,105
|
||||
20250318,132500,86900190,5350,5360,5360,5350,234
|
||||
20250318,132400,85648190,5370,5370,5370,5370,50
|
||||
20250318,132300,85379690,5370,5370,5370,5370,0
|
||||
20250318,132200,85379690,5370,5370,5370,5370,4
|
||||
20250318,132100,85358210,5360,5360,5360,5360,0
|
||||
20250318,132000,85358210,5360,5360,5360,5360,1
|
||||
20250318,131900,85352850,5370,5370,5370,5370,0
|
||||
20250318,131800,85352850,5370,5370,5370,5370,0
|
||||
20250318,131700,85352850,5370,5350,5370,5350,24
|
||||
20250318,131600,85224430,5370,5370,5370,5370,0
|
||||
20250318,131500,85224430,5370,5370,5370,5370,1
|
||||
20250318,131400,85219060,5370,5370,5370,5370,1
|
||||
20250318,131300,85213690,5370,5370,5370,5370,0
|
||||
20250318,131200,85213690,5370,5370,5370,5370,2
|
||||
20250318,131100,85202950,5370,5370,5370,5370,1
|
||||
20250318,131000,85197580,5370,5370,5370,5350,503
|
||||
20250318,130900,82506470,5360,5360,5370,5360,109
|
||||
20250318,130800,81922220,5350,5370,5370,5350,1000
|
||||
20250318,130700,76559900,5400,5400,5400,5400,9
|
||||
20250318,130600,76511300,5400,5400,5400,5400,0
|
||||
20250318,130500,76511300,5400,5400,5400,5400,0
|
||||
20250318,130400,76511300,5400,5400,5400,5400,0
|
||||
20250318,130300,76511300,5400,5400,5400,5400,0
|
||||
20250318,130200,76511300,5400,5400,5400,5400,0
|
||||
20250318,130100,76511300,5400,5400,5400,5400,0
|
||||
20250318,130000,76511300,5400,5400,5400,5400,0
|
||||
20250318,125900,76511300,5400,5400,5400,5400,0
|
||||
20250318,125800,76511300,5400,5400,5400,5400,0
|
||||
20250318,125700,76511300,5400,5400,5400,5400,0
|
||||
20250318,125600,76511300,5400,5400,5400,5400,0
|
||||
20250318,125500,76511300,5400,5400,5400,5400,0
|
||||
20250318,125400,76511300,5400,5400,5400,5400,0
|
||||
20250318,125300,76511300,5400,5400,5400,5400,1
|
||||
20250318,125200,76505900,5370,5380,5400,5370,568
|
||||
20250318,125100,73455700,5400,5400,5400,5400,1
|
||||
20250318,125000,73450300,5380,5400,5400,5380,148
|
||||
20250318,124900,72652060,5400,5400,5400,5400,0
|
||||
20250318,124800,72652060,5400,5400,5400,5400,0
|
||||
20250318,124700,72652060,5400,5400,5400,5400,0
|
||||
20250318,124600,72652060,5400,5400,5400,5400,0
|
||||
20250318,124500,72652060,5400,5400,5400,5400,0
|
||||
20250318,124400,72652060,5400,5400,5400,5400,0
|
||||
20250318,124300,72652060,5400,5400,5400,5400,0
|
||||
20250318,124200,72652060,5400,5400,5400,5400,0
|
||||
20250318,124100,72652060,5400,5400,5400,5400,0
|
||||
20250318,124000,72652060,5400,5400,5400,5400,0
|
||||
20250318,123900,72652060,5400,5400,5400,5400,0
|
||||
20250318,123800,72652060,5400,5400,5400,5400,0
|
||||
20250318,123700,72652060,5400,5400,5400,5400,0
|
||||
20250318,123600,72652060,5400,5380,5400,5380,10
|
||||
20250318,123500,72598240,5400,5370,5400,5370,5
|
||||
20250318,123400,72571360,5400,5400,5400,5400,0
|
||||
20250318,123300,72571360,5400,5400,5400,5400,0
|
||||
20250318,123200,72571360,5400,5400,5400,5400,0
|
||||
20250318,123100,72571360,5400,5400,5400,5400,0
|
||||
20250318,123000,72571360,5400,5400,5400,5400,0
|
||||
20250318,122900,72571360,5400,5400,5400,5400,0
|
||||
20250318,122800,72571360,5400,5400,5400,5400,0
|
||||
20250318,122700,72571360,5400,5400,5400,5400,0
|
||||
20250318,122600,72571360,5400,5380,5400,5380,3
|
||||
20250318,122500,72555180,5370,5370,5370,5370,200
|
||||
20250318,122400,71481180,5400,5400,5400,5400,0
|
||||
20250318,122300,71481180,5400,5400,5400,5400,0
|
||||
20250318,122200,71481180,5400,5400,5400,5400,0
|
||||
20250318,122100,71481180,5400,5400,5400,5400,0
|
||||
20250318,122000,71481180,5400,5400,5400,5400,1
|
||||
20250318,121900,71475780,5370,5370,5370,5370,0
|
||||
20250318,121800,71475780,5370,5370,5370,5370,4
|
||||
20250318,121700,71454300,5400,5400,5400,5400,0
|
||||
20250318,121600,71454300,5400,5400,5400,5400,0
|
||||
20250318,121500,71454300,5400,5400,5400,5400,0
|
||||
20250318,121400,71454300,5400,5370,5400,5370,3
|
||||
20250318,121300,71438130,5410,5410,5410,5410,0
|
||||
20250318,121200,71438130,5410,5410,5410,5410,0
|
||||
20250318,121100,71438130,5410,5410,5410,5410,0
|
||||
20250318,121000,71438130,5410,5400,5410,5400,11
|
||||
20250318,120900,71378720,5410,5370,5410,5350,2390
|
||||
20250318,120800,58560390,5410,5410,5410,5410,0
|
||||
20250318,120700,58560390,5410,5410,5410,5410,0
|
||||
20250318,120600,58560390,5410,5410,5410,5410,3
|
||||
20250318,120500,58544160,5390,5380,5390,5370,549
|
||||
20250318,120400,55585520,5390,5380,5390,5380,2
|
||||
20250318,120300,55574750,5390,5390,5390,5390,0
|
||||
20250318,120200,55574750,5390,5390,5390,5390,1
|
||||
20250318,120100,55569360,5390,5370,5390,5370,7
|
||||
20250318,120000,55531750,5390,5390,5390,5390,0
|
||||
20250318,115900,55531750,5390,5390,5390,5390,0
|
||||
20250318,115800,55531750,5390,5390,5390,5390,0
|
||||
20250318,115700,55531750,5390,5390,5390,5390,0
|
||||
20250318,115600,55531750,5390,5390,5390,5390,0
|
||||
20250318,115500,55531750,5390,5390,5390,5390,1
|
||||
20250318,115400,55526360,5370,5370,5370,5370,50
|
||||
20250318,115300,55257860,5390,5390,5390,5390,0
|
||||
20250318,115200,55257860,5390,5390,5390,5390,0
|
||||
20250318,115100,55257860,5390,5390,5390,5390,0
|
||||
20250318,115000,55257860,5390,5390,5390,5390,0
|
||||
20250318,114900,55257860,5390,5390,5390,5390,0
|
||||
20250318,114800,55257860,5390,5390,5390,5390,0
|
||||
20250318,114700,55257860,5390,5380,5390,5370,2001
|
||||
20250318,114600,44508410,5410,5410,5410,5410,0
|
||||
20250318,114500,44508410,5410,5390,5410,5390,9
|
||||
20250318,114400,44459880,5390,5390,5390,5390,5
|
||||
20250318,114300,44432930,5410,5390,5410,5390,10
|
||||
20250318,114200,44379010,5410,5410,5410,5410,0
|
||||
20250318,114100,44379010,5410,5410,5410,5410,1
|
||||
20250318,114000,44373600,5390,5390,5390,5390,78
|
||||
20250318,113900,43953180,5390,5390,5390,5390,10
|
||||
20250318,113800,43899280,5380,5380,5380,5380,0
|
||||
20250318,113700,43899280,5380,5380,5380,5380,94
|
||||
20250318,113600,43393560,5400,5400,5400,5400,0
|
||||
20250318,113500,43393560,5400,5400,5400,5400,0
|
||||
20250318,113400,43393560,5400,5400,5400,5400,0
|
||||
20250318,113300,43393560,5400,5400,5400,5400,1
|
||||
20250318,113200,43388160,5380,5400,5400,5380,3
|
||||
20250318,113100,43371990,5410,5370,5410,5370,2
|
||||
20250318,113000,43361210,5410,5410,5410,5410,0
|
||||
20250318,112900,43361210,5410,5400,5410,5400,741
|
||||
20250318,112800,39359800,5400,5400,5400,5400,1
|
||||
20250318,112700,39354400,5370,5370,5370,5370,5
|
||||
20250318,112600,39327550,5400,5400,5400,5400,0
|
||||
20250318,112500,39327550,5400,5400,5400,5400,0
|
||||
20250318,112400,39327550,5400,5400,5400,5400,0
|
||||
20250318,112300,39327550,5400,5380,5400,5380,11
|
||||
20250318,112200,39268350,5380,5380,5380,5380,20
|
||||
20250318,112100,39160750,5400,5400,5400,5400,0
|
||||
20250318,112000,39160750,5400,5400,5400,5400,0
|
||||
20250318,111900,39160750,5400,5400,5400,5400,0
|
||||
20250318,111800,39160750,5400,5400,5400,5400,0
|
||||
20250318,111700,39160750,5400,5400,5400,5400,100
|
||||
20250318,111600,38620750,5400,5400,5400,5400,2
|
||||
20250318,111500,38609950,5400,5400,5400,5400,0
|
||||
20250318,111400,38609950,5400,5400,5400,5400,0
|
||||
20250318,111300,38609950,5400,5400,5400,5400,0
|
||||
20250318,111200,38609950,5400,5400,5400,5400,0
|
||||
20250318,111100,38609950,5400,5400,5400,5400,1
|
||||
20250318,111000,38604550,5370,5370,5370,5370,5
|
||||
20250318,110900,38577700,5400,5400,5400,5400,0
|
||||
20250318,110800,38577700,5400,5400,5400,5400,0
|
||||
20250318,110700,38577700,5400,5400,5400,5400,0
|
||||
20250318,110600,38577700,5400,5400,5400,5400,0
|
||||
20250318,110500,38577700,5400,5400,5400,5400,0
|
||||
20250318,110400,38577700,5400,5400,5400,5400,0
|
||||
20250318,110300,38577700,5400,5400,5400,5400,1
|
||||
20250318,110200,38572300,5370,5380,5400,5370,755
|
||||
20250318,110100,34517850,5400,5400,5400,5400,0
|
||||
20250318,110000,34517850,5400,5400,5400,5400,0
|
||||
20250318,105900,34517850,5400,5400,5400,5400,0
|
||||
20250318,105800,34517850,5400,5400,5400,5400,0
|
||||
20250318,105700,34517850,5400,5400,5400,5400,2
|
||||
20250318,105600,34507050,5400,5400,5400,5400,1
|
||||
20250318,105500,34501650,5400,5400,5400,5400,0
|
||||
20250318,105400,34501650,5400,5400,5400,5400,1
|
||||
20250318,105300,34496250,5370,5370,5370,5370,5
|
||||
20250318,105200,34469400,5400,5400,5400,5380,103
|
||||
20250318,105100,33915220,5380,5380,5380,5380,0
|
||||
20250318,105000,33915220,5380,5380,5380,5380,0
|
||||
20250318,104900,33915220,5380,5380,5380,5380,0
|
||||
20250318,104800,33915220,5380,5380,5380,5380,300
|
||||
20250318,104700,32301220,5380,5380,5380,5380,0
|
||||
20250318,104600,32301220,5380,5380,5380,5380,0
|
||||
20250318,104500,32301220,5380,5380,5380,5380,0
|
||||
20250318,104400,32301220,5380,5380,5380,5380,4
|
||||
20250318,104300,32279700,5390,5390,5390,5390,2
|
||||
20250318,104200,32268920,5400,5400,5400,5400,0
|
||||
20250318,104100,32268920,5400,5400,5400,5400,0
|
||||
20250318,104000,32268920,5400,5400,5400,5400,3
|
||||
20250318,103900,32252720,5390,5390,5390,5390,5
|
||||
20250318,103800,32225770,5400,5400,5400,5400,0
|
||||
20250318,103700,32225770,5400,5400,5400,5400,0
|
||||
20250318,103600,32225770,5400,5370,5400,5370,8
|
||||
20250318,103500,32182720,5400,5400,5400,5400,0
|
||||
20250318,103400,32182720,5400,5400,5400,5400,0
|
||||
20250318,103300,32182720,5400,5370,5400,5370,101
|
||||
20250318,103200,31640320,5410,5410,5410,5410,0
|
||||
20250318,103100,31640320,5410,5380,5410,5380,150
|
||||
20250318,103000,30831230,5370,5370,5370,5370,100
|
||||
20250318,102900,30294230,5400,5400,5400,5400,0
|
||||
20250318,102800,30294230,5400,5400,5400,5400,0
|
||||
20250318,102700,30294230,5400,5400,5400,5400,0
|
||||
20250318,102600,30294230,5400,5400,5400,5400,0
|
||||
20250318,102500,30294230,5400,5400,5400,5400,0
|
||||
20250318,102400,30294230,5400,5400,5400,5400,0
|
||||
20250318,102300,30294230,5400,5400,5400,5400,0
|
||||
20250318,102200,30294230,5400,5400,5400,5400,0
|
||||
20250318,102100,30294230,5400,5400,5400,5400,1
|
||||
20250318,102000,30288830,5370,5370,5370,5370,0
|
||||
20250318,101900,30288830,5370,5370,5370,5370,5
|
||||
20250318,101800,30261980,5400,5400,5400,5400,0
|
||||
20250318,101700,30261980,5400,5400,5400,5400,0
|
||||
20250318,101600,30261980,5400,5400,5400,5400,0
|
||||
20250318,101500,30261980,5400,5400,5400,5400,0
|
||||
20250318,101400,30261980,5400,5400,5400,5400,1
|
||||
20250318,101300,30256580,5370,5370,5370,5370,0
|
||||
20250318,101200,30256580,5370,5370,5370,5370,30
|
||||
20250318,101100,30095480,5400,5400,5400,5400,0
|
||||
20250318,101000,30095480,5400,5400,5400,5400,0
|
||||
20250318,100900,30095480,5400,5400,5400,5400,0
|
||||
20250318,100800,30095480,5400,5400,5400,5400,0
|
||||
20250318,100700,30095480,5400,5400,5400,5400,0
|
||||
20250318,100600,30095480,5400,5400,5400,5400,0
|
||||
20250318,100500,30095480,5400,5400,5400,5400,0
|
||||
20250318,100400,30095480,5400,5400,5400,5400,0
|
||||
20250318,100300,30095480,5400,5400,5400,5400,1
|
||||
20250318,100200,30090080,5380,5380,5380,5380,144
|
||||
20250318,100100,29315360,5400,5400,5400,5400,1
|
||||
20250318,100000,29309960,5390,5390,5400,5390,136
|
||||
20250318,095900,28576910,5390,5390,5390,5390,10
|
||||
20250318,095800,28523010,5390,5390,5390,5390,0
|
||||
20250318,095700,28523010,5390,5390,5390,5390,78
|
||||
20250318,095600,28102590,5390,5390,5390,5390,0
|
||||
20250318,095500,28102590,5390,5390,5390,5390,0
|
||||
20250318,095400,28102590,5390,5390,5390,5390,50
|
||||
20250318,095300,27833090,5390,5380,5390,5380,101
|
||||
20250318,095200,27289700,5390,5390,5390,5390,2
|
||||
20250318,095100,27278920,5390,5390,5390,5390,0
|
||||
20250318,095000,27278920,5390,5390,5390,5390,1
|
||||
20250318,094900,27273530,5390,5390,5390,5390,0
|
||||
20250318,094800,27273530,5390,5390,5390,5390,87
|
||||
20250318,094700,26804600,5390,5390,5390,5390,6
|
||||
20250318,094600,26772260,5370,5390,5390,5370,52
|
||||
20250318,094500,26492980,5370,5370,5370,5370,5
|
||||
20250318,094400,26466130,5380,5380,5380,5380,130
|
||||
20250318,094300,25766730,5380,5380,5380,5380,0
|
||||
20250318,094200,25766730,5380,5380,5380,5380,0
|
||||
20250318,094100,25766730,5380,5370,5380,5370,4
|
||||
20250318,094000,25745220,5380,5380,5380,5380,0
|
||||
20250318,093900,25745220,5380,5380,5380,5380,0
|
||||
20250318,093800,25745220,5380,5380,5380,5380,5
|
||||
20250318,093700,25718320,5380,5380,5380,5380,2
|
||||
20250318,093600,25707560,5380,5380,5380,5380,100
|
||||
20250318,093500,25169560,5380,5370,5380,5370,3
|
||||
20250318,093400,25153440,5390,5390,5390,5390,6
|
||||
20250318,093300,25121100,5360,5380,5380,5360,1500
|
||||
20250318,093200,17074720,5400,5400,5400,5400,0
|
||||
20250318,093100,17074720,5400,5400,5400,5400,0
|
||||
20250318,093000,17074720,5400,5390,5400,5390,2
|
||||
20250318,092900,17063930,5400,5400,5400,5400,1
|
||||
20250318,092800,17058530,5370,5370,5370,5370,5
|
||||
20250318,092700,17031680,5400,5400,5400,5400,0
|
||||
20250318,092600,17031680,5400,5400,5400,5400,0
|
||||
20250318,092500,17031680,5400,5400,5400,5400,6
|
||||
20250318,092400,16999280,5380,5380,5380,5380,55
|
||||
20250318,092300,16703380,5370,5380,5380,5370,70
|
||||
20250318,092200,16327470,5380,5380,5380,5380,1
|
||||
20250318,092100,16322090,5410,5380,5410,5380,3
|
||||
20250318,092000,16305920,5410,5370,5410,5370,14
|
||||
20250318,091900,16230370,5400,5400,5400,5400,0
|
||||
20250318,091800,16230370,5400,5400,5400,5400,1
|
||||
20250318,091700,16224970,5370,5370,5370,5370,1
|
||||
20250318,091600,16219600,5400,5400,5400,5400,0
|
||||
20250318,091500,16219600,5400,5400,5400,5400,0
|
||||
20250318,091400,16219600,5400,5370,5400,5370,2
|
||||
20250318,091300,16208830,5400,5400,5400,5400,0
|
||||
20250318,091200,16208830,5400,5400,5400,5400,1
|
||||
20250318,091100,16203430,5370,5380,5380,5370,43
|
||||
20250318,091000,15972160,5420,5420,5420,5420,1
|
||||
20250318,090900,15966740,5400,5400,5400,5400,370
|
||||
20250318,090800,13968740,5440,5440,5440,5440,0
|
||||
20250318,090700,13968740,5440,5440,5440,5440,0
|
||||
20250318,090600,13968740,5440,5440,5440,5440,1
|
||||
20250318,090500,13963300,5440,5440,5440,5440,27
|
||||
20250318,090400,13816420,5440,5420,5440,5380,1004
|
||||
20250318,090300,8400240,5480,5410,5480,5400,3
|
||||
20250318,090200,8383950,5490,5490,5490,5490,10
|
||||
20250318,090100,8329050,5490,5410,5490,5400,706
|
||||
20250318,090000,4460590,5480,5380,5480,5380,829
|
||||
|
Reference in New Issue
Block a user