Update 2025-03-18 3772 candle_min
This commit is contained in:
654
070960/min/candle-20250318.csv
Normal file
654
070960/min/candle-20250318.csv
Normal file
@@ -0,0 +1,654 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,195200,4313030073,4065,4065,4065,4065,11782
|
||||
20250318,195100,4313030073,4065,4065,4065,4065,0
|
||||
20250318,195000,4313030073,4065,4065,4065,4065,0
|
||||
20250318,194900,4313030073,4065,4065,4065,4065,0
|
||||
20250318,194800,4313030073,4065,4065,4065,4065,0
|
||||
20250318,194700,4313030073,4065,4065,4065,4065,0
|
||||
20250318,194600,4313030073,4065,4065,4065,4065,0
|
||||
20250318,194500,4313030073,4065,4065,4065,4065,0
|
||||
20250318,194400,4313030073,4065,4065,4065,4065,0
|
||||
20250318,194300,4313030073,4065,4065,4065,4065,0
|
||||
20250318,194200,4313030073,4065,4065,4065,4065,0
|
||||
20250318,194100,4313030073,4065,4065,4065,4065,0
|
||||
20250318,194000,4313030073,4065,4065,4065,4065,0
|
||||
20250318,193900,4313030073,4065,4065,4065,4065,0
|
||||
20250318,193800,4313030073,4065,4065,4065,4065,0
|
||||
20250318,193700,4313030073,4065,4065,4065,4065,0
|
||||
20250318,193600,4313030073,4065,4065,4065,4065,0
|
||||
20250318,193500,4313030073,4065,4065,4065,4065,0
|
||||
20250318,193400,4313030073,4065,4065,4065,4065,0
|
||||
20250318,193300,4313030073,4065,4065,4065,4065,0
|
||||
20250318,193200,4313030073,4065,4065,4065,4065,0
|
||||
20250318,193100,4313030073,4065,4065,4065,4065,0
|
||||
20250318,193000,4313030073,4065,4065,4065,4065,0
|
||||
20250318,192900,4313030073,4065,4065,4065,4065,0
|
||||
20250318,192800,4313030073,4065,4065,4065,4065,0
|
||||
20250318,192700,4313030073,4065,4065,4065,4065,0
|
||||
20250318,192600,4313030073,4065,4065,4065,4065,0
|
||||
20250318,192500,4313030073,4065,4065,4065,4065,0
|
||||
20250318,192400,4313030073,4065,4065,4065,4065,0
|
||||
20250318,192300,4313030073,4065,4065,4065,4065,0
|
||||
20250318,192200,4313030073,4065,4065,4065,4065,11782
|
||||
20250318,192100,4313030073,4065,4065,4065,4065,0
|
||||
20250318,192000,4313030073,4065,4065,4065,4065,0
|
||||
20250318,191900,4313030073,4065,4065,4065,4065,0
|
||||
20250318,191800,4313030073,4065,4065,4065,4065,0
|
||||
20250318,191700,4313030073,4065,4065,4065,4065,0
|
||||
20250318,191600,4313030073,4065,4065,4065,4065,0
|
||||
20250318,191500,4313030073,4065,4065,4065,4065,0
|
||||
20250318,191400,4313030073,4065,4065,4065,4065,0
|
||||
20250318,191300,4313030073,4065,4065,4065,4065,0
|
||||
20250318,191200,4313030073,4065,4065,4065,4065,0
|
||||
20250318,191100,4313030073,4065,4065,4065,4065,0
|
||||
20250318,191000,4313030073,4065,4065,4065,4065,0
|
||||
20250318,190900,4313030073,4065,4065,4065,4065,0
|
||||
20250318,190800,4313030073,4065,4065,4065,4065,0
|
||||
20250318,190700,4313030073,4065,4065,4065,4065,0
|
||||
20250318,190600,4313030073,4065,4065,4065,4065,0
|
||||
20250318,190500,4313030073,4065,4065,4065,4065,0
|
||||
20250318,190400,4313030073,4065,4065,4065,4065,0
|
||||
20250318,190300,4313030073,4065,4065,4065,4065,0
|
||||
20250318,190200,4313030073,4065,4065,4065,4065,0
|
||||
20250318,190100,4313030073,4065,4065,4065,4065,0
|
||||
20250318,190000,4313030073,4065,4065,4065,4065,0
|
||||
20250318,185900,4313030073,4065,4065,4065,4065,0
|
||||
20250318,185800,4313030073,4065,4065,4065,4065,0
|
||||
20250318,185700,4313030073,4065,4065,4065,4065,0
|
||||
20250318,185600,4313030073,4065,4065,4065,4065,0
|
||||
20250318,185500,4313030073,4065,4065,4065,4065,0
|
||||
20250318,185400,4313030073,4065,4065,4065,4065,0
|
||||
20250318,185300,4313030073,4065,4065,4065,4065,0
|
||||
20250318,185200,4313030073,4065,4065,4065,4065,11782
|
||||
20250318,185100,4313030073,4065,4065,4065,4065,0
|
||||
20250318,185000,4313030073,4065,4065,4065,4065,0
|
||||
20250318,184900,4313030073,4065,4065,4065,4065,0
|
||||
20250318,184800,4313030073,4065,4065,4065,4065,0
|
||||
20250318,184700,4313030073,4065,4065,4065,4065,0
|
||||
20250318,184600,4313030073,4065,4065,4065,4065,0
|
||||
20250318,184500,4313030073,4065,4065,4065,4065,0
|
||||
20250318,184400,4313030073,4065,4065,4065,4065,0
|
||||
20250318,184300,4313030073,4065,4065,4065,4065,0
|
||||
20250318,184200,4313030073,4065,4065,4065,4065,0
|
||||
20250318,184100,4313030073,4065,4065,4065,4065,0
|
||||
20250318,184000,4313030073,4065,4065,4065,4065,0
|
||||
20250318,183900,4313030073,4065,4065,4065,4065,0
|
||||
20250318,183800,4313030073,4065,4065,4065,4065,0
|
||||
20250318,183700,4313030073,4065,4065,4065,4065,0
|
||||
20250318,183600,4313030073,4065,4065,4065,4065,0
|
||||
20250318,183500,4313030073,4065,4065,4065,4065,0
|
||||
20250318,183400,4313030073,4065,4065,4065,4065,0
|
||||
20250318,183300,4313030073,4065,4065,4065,4065,0
|
||||
20250318,183200,4313030073,4065,4065,4065,4065,0
|
||||
20250318,183100,4313030073,4065,4065,4065,4065,0
|
||||
20250318,183000,4313030073,4065,4065,4065,4065,0
|
||||
20250318,182900,4313030073,4065,4065,4065,4065,0
|
||||
20250318,182800,4313030073,4065,4065,4065,4065,0
|
||||
20250318,182700,4313030073,4065,4065,4065,4065,0
|
||||
20250318,182600,4313030073,4065,4065,4065,4065,0
|
||||
20250318,182500,4313030073,4065,4065,4065,4065,0
|
||||
20250318,182400,4313030073,4065,4065,4065,4065,0
|
||||
20250318,182300,4313030073,4065,4065,4065,4065,0
|
||||
20250318,182200,4313030073,4065,4065,4065,4065,11782
|
||||
20250318,182100,4313030073,4065,4065,4065,4065,0
|
||||
20250318,182000,4313030073,4065,4065,4065,4065,0
|
||||
20250318,181900,4313030073,4065,4065,4065,4065,0
|
||||
20250318,181800,4313030073,4065,4065,4065,4065,0
|
||||
20250318,181700,4313030073,4065,4065,4065,4065,0
|
||||
20250318,181600,4313030073,4065,4065,4065,4065,0
|
||||
20250318,181500,4313030073,4065,4065,4065,4065,0
|
||||
20250318,181400,4313030073,4065,4065,4065,4065,0
|
||||
20250318,181300,4313030073,4065,4065,4065,4065,0
|
||||
20250318,181200,4313030073,4065,4065,4065,4065,0
|
||||
20250318,181100,4313030073,4065,4065,4065,4065,0
|
||||
20250318,181000,4313030073,4065,4065,4065,4065,0
|
||||
20250318,180900,4313030073,4065,4065,4065,4065,0
|
||||
20250318,180800,4313030073,4065,4065,4065,4065,0
|
||||
20250318,180700,4313030073,4065,4065,4065,4065,0
|
||||
20250318,180600,4313030073,4065,4065,4065,4065,0
|
||||
20250318,180500,4313030073,4065,4065,4065,4065,0
|
||||
20250318,180400,4313030073,4065,4065,4065,4065,0
|
||||
20250318,180300,4313030073,4065,4065,4065,4065,0
|
||||
20250318,180200,4313030073,4065,4065,4065,4065,0
|
||||
20250318,180100,4313030073,4065,4065,4065,4065,0
|
||||
20250318,180000,4313030073,4065,4065,4065,4065,0
|
||||
20250318,175900,4313030073,4065,4065,4065,4065,0
|
||||
20250318,175800,4313030073,4065,4065,4065,4065,0
|
||||
20250318,175700,4313030073,4065,4065,4065,4065,0
|
||||
20250318,175600,4313030073,4065,4065,4065,4065,0
|
||||
20250318,175500,4313030073,4065,4065,4065,4065,0
|
||||
20250318,175400,4313030073,4065,4065,4065,4065,0
|
||||
20250318,175300,4313030073,4065,4065,4065,4065,0
|
||||
20250318,175200,4313030073,4065,4065,4065,4065,11782
|
||||
20250318,175100,4313030073,4065,4065,4065,4065,0
|
||||
20250318,175000,4313030073,4065,4065,4065,4065,0
|
||||
20250318,174900,4313030073,4065,4065,4065,4065,0
|
||||
20250318,174800,4313030073,4065,4065,4065,4065,0
|
||||
20250318,174700,4313030073,4065,4065,4065,4065,0
|
||||
20250318,174600,4313030073,4065,4065,4065,4065,0
|
||||
20250318,174500,4313030073,4065,4065,4065,4065,0
|
||||
20250318,174400,4313030073,4065,4065,4065,4065,0
|
||||
20250318,174300,4313030073,4065,4065,4065,4065,0
|
||||
20250318,174200,4313030073,4065,4065,4065,4065,0
|
||||
20250318,174100,4313030073,4065,4065,4065,4065,0
|
||||
20250318,174000,4313030073,4065,4065,4065,4065,0
|
||||
20250318,173900,4313030073,4065,4065,4065,4065,0
|
||||
20250318,173800,4313030073,4065,4065,4065,4065,0
|
||||
20250318,173700,4313030073,4065,4065,4065,4065,0
|
||||
20250318,173600,4313030073,4065,4065,4065,4065,0
|
||||
20250318,173500,4313030073,4065,4065,4065,4065,0
|
||||
20250318,173400,4313030073,4065,4065,4065,4065,0
|
||||
20250318,173300,4313030073,4065,4065,4065,4065,0
|
||||
20250318,173200,4313030073,4065,4065,4065,4065,0
|
||||
20250318,173100,4313030073,4065,4065,4065,4065,0
|
||||
20250318,173000,4313030073,4065,4065,4065,4065,0
|
||||
20250318,172900,4313030073,4065,4065,4065,4065,0
|
||||
20250318,172800,4313030073,4065,4065,4065,4065,0
|
||||
20250318,172700,4313030073,4065,4065,4065,4065,0
|
||||
20250318,172600,4313030073,4065,4065,4065,4065,0
|
||||
20250318,172500,4313030073,4065,4065,4065,4065,0
|
||||
20250318,172400,4313030073,4065,4065,4065,4065,0
|
||||
20250318,172300,4313030073,4065,4065,4065,4065,0
|
||||
20250318,172200,4313030073,4065,4065,4065,4065,11782
|
||||
20250318,172100,4313030073,4065,4065,4065,4065,0
|
||||
20250318,172000,4313030073,4065,4065,4065,4065,0
|
||||
20250318,171900,4313030073,4065,4065,4065,4065,0
|
||||
20250318,171800,4313030073,4065,4065,4065,4065,0
|
||||
20250318,171700,4313030073,4065,4065,4065,4065,0
|
||||
20250318,171600,4313030073,4065,4065,4065,4065,0
|
||||
20250318,171500,4313030073,4065,4065,4065,4065,0
|
||||
20250318,171400,4313030073,4065,4065,4065,4065,0
|
||||
20250318,171300,4313030073,4065,4065,4065,4065,0
|
||||
20250318,171200,4313030073,4065,4065,4065,4065,0
|
||||
20250318,171100,4313030073,4065,4065,4065,4065,0
|
||||
20250318,171000,4313030073,4065,4065,4065,4065,0
|
||||
20250318,170900,4313030073,4065,4065,4065,4065,0
|
||||
20250318,170800,4313030073,4065,4065,4065,4065,0
|
||||
20250318,170700,4313030073,4065,4065,4065,4065,0
|
||||
20250318,170600,4313030073,4065,4065,4065,4065,0
|
||||
20250318,170500,4313030073,4065,4065,4065,4065,0
|
||||
20250318,170400,4313030073,4065,4065,4065,4065,0
|
||||
20250318,170300,4313030073,4065,4065,4065,4065,0
|
||||
20250318,170200,4313030073,4065,4065,4065,4065,0
|
||||
20250318,170100,4313030073,4065,4065,4065,4065,0
|
||||
20250318,170000,4313030073,4065,4065,4065,4065,0
|
||||
20250318,165900,4313030073,4065,4065,4065,4065,0
|
||||
20250318,165800,4313030073,4065,4065,4065,4065,0
|
||||
20250318,165700,4313030073,4065,4065,4065,4065,0
|
||||
20250318,165600,4313030073,4065,4065,4065,4065,0
|
||||
20250318,165500,4313030073,4065,4065,4065,4065,0
|
||||
20250318,165400,4313030073,4065,4065,4065,4065,0
|
||||
20250318,165300,4313030073,4065,4065,4065,4065,0
|
||||
20250318,165200,4313030073,4065,4065,4065,4065,11782
|
||||
20250318,165100,4313030073,4065,4065,4065,4065,0
|
||||
20250318,165000,4313030073,4065,4065,4065,4065,0
|
||||
20250318,164900,4313030073,4065,4065,4065,4065,0
|
||||
20250318,164800,4313030073,4065,4065,4065,4065,0
|
||||
20250318,164700,4313030073,4065,4065,4065,4065,0
|
||||
20250318,164600,4313030073,4065,4065,4065,4065,0
|
||||
20250318,164500,4313030073,4065,4065,4065,4065,0
|
||||
20250318,164400,4313030073,4065,4065,4065,4065,0
|
||||
20250318,164300,4313030073,4065,4065,4065,4065,0
|
||||
20250318,164200,4313030073,4065,4065,4065,4065,0
|
||||
20250318,164100,4313030073,4065,4065,4065,4065,0
|
||||
20250318,164000,4313030073,4065,4065,4065,4065,0
|
||||
20250318,163900,4313030073,4065,4065,4065,4065,0
|
||||
20250318,163800,4313030073,4065,4065,4065,4065,0
|
||||
20250318,163700,4313030073,4065,4065,4065,4065,0
|
||||
20250318,163600,4313030073,4065,4065,4065,4065,0
|
||||
20250318,163500,4313030073,4065,4065,4065,4065,0
|
||||
20250318,163400,4313030073,4065,4065,4065,4065,0
|
||||
20250318,163300,4313030073,4065,4065,4065,4065,0
|
||||
20250318,163200,4313030073,4065,4065,4065,4065,0
|
||||
20250318,163100,4313030073,4065,4065,4065,4065,0
|
||||
20250318,163000,4313030073,4065,4065,4065,4065,0
|
||||
20250318,162900,4313030073,4065,4065,4065,4065,0
|
||||
20250318,162800,4313030073,4065,4065,4065,4065,0
|
||||
20250318,162700,4313030073,4065,4065,4065,4065,0
|
||||
20250318,162600,4313030073,4065,4065,4065,4065,0
|
||||
20250318,162500,4313030073,4065,4065,4065,4065,0
|
||||
20250318,162400,4313030073,4065,4065,4065,4065,0
|
||||
20250318,162300,4313030073,4065,4065,4065,4065,0
|
||||
20250318,162200,4313030073,4065,4065,4065,4065,11782
|
||||
20250318,162100,4313030073,4065,4065,4065,4065,0
|
||||
20250318,162000,4313030073,4065,4065,4065,4065,0
|
||||
20250318,161900,4313030073,4065,4065,4065,4065,0
|
||||
20250318,161800,4313030073,4065,4065,4065,4065,0
|
||||
20250318,161700,4313030073,4065,4065,4065,4065,0
|
||||
20250318,161600,4313030073,4065,4065,4065,4065,0
|
||||
20250318,161500,4313030073,4065,4065,4065,4065,0
|
||||
20250318,161400,4313030073,4065,4065,4065,4065,0
|
||||
20250318,161300,4313030073,4065,4065,4065,4065,0
|
||||
20250318,161200,4313030073,4065,4065,4065,4065,0
|
||||
20250318,161100,4313030073,4065,4065,4065,4065,0
|
||||
20250318,161000,4313030073,4065,4065,4065,4065,0
|
||||
20250318,160900,4313030073,4065,4065,4065,4065,0
|
||||
20250318,160800,4313030073,4065,4065,4065,4065,0
|
||||
20250318,160700,4313030073,4065,4065,4065,4065,0
|
||||
20250318,160600,4313030073,4065,4065,4065,4065,0
|
||||
20250318,160500,4313030073,4065,4065,4065,4065,0
|
||||
20250318,160400,4313030073,4065,4065,4065,4065,0
|
||||
20250318,160300,4313030073,4065,4065,4065,4065,0
|
||||
20250318,160200,4313030073,4065,4065,4065,4065,0
|
||||
20250318,160100,4313030073,4065,4065,4065,4065,0
|
||||
20250318,160000,4313030073,4065,4065,4065,4065,0
|
||||
20250318,155900,4313030073,4065,4065,4065,4065,0
|
||||
20250318,155800,4313030073,4065,4065,4065,4065,0
|
||||
20250318,155700,4313030073,4065,4065,4065,4065,0
|
||||
20250318,155600,4313030073,4065,4065,4065,4065,0
|
||||
20250318,155500,4313030073,4065,4065,4065,4065,0
|
||||
20250318,155400,4313030073,4065,4065,4065,4065,0
|
||||
20250318,155300,4313030073,4065,4065,4065,4065,0
|
||||
20250318,155200,4313030073,4065,4065,4065,4065,11782
|
||||
20250318,155100,4313030073,4065,4065,4065,4065,0
|
||||
20250318,155000,4313030073,4065,4065,4065,4065,0
|
||||
20250318,154900,4313030073,4065,4065,4065,4065,0
|
||||
20250318,154800,4313030073,4065,4065,4065,4065,0
|
||||
20250318,154700,4313030073,4065,4065,4065,4065,0
|
||||
20250318,154600,4313030073,4065,4065,4065,4065,0
|
||||
20250318,154500,4313030073,4065,4065,4065,4065,0
|
||||
20250318,154400,4313030073,4065,4065,4065,4065,0
|
||||
20250318,154300,4313030073,4065,4065,4065,4065,0
|
||||
20250318,154200,4313030073,4065,4065,4065,4065,0
|
||||
20250318,154100,4313030073,4065,4065,4065,4065,0
|
||||
20250318,154000,4313030073,4065,4065,4065,4065,0
|
||||
20250318,153900,4313030073,4065,4065,4065,4065,0
|
||||
20250318,153800,4313030073,4065,4065,4065,4065,0
|
||||
20250318,153700,4313030073,4065,4065,4065,4065,0
|
||||
20250318,153600,4313030073,4065,4065,4065,4065,0
|
||||
20250318,153500,4313030073,4065,4065,4065,4065,0
|
||||
20250318,153400,4313030073,4065,4065,4065,4065,0
|
||||
20250318,153300,4313030073,4065,4065,4065,4065,0
|
||||
20250318,153200,4313030073,4065,4065,4065,4065,0
|
||||
20250318,153100,4313030073,4065,4065,4065,4065,0
|
||||
20250318,153000,4313030073,4065,4065,4065,4065,11782
|
||||
20250318,152900,4265136243,4030,4030,4030,4030,0
|
||||
20250318,152800,4265136243,4030,4030,4030,4030,0
|
||||
20250318,152700,4265136243,4030,4030,4030,4030,0
|
||||
20250318,152600,4265136243,4030,4030,4030,4030,0
|
||||
20250318,152500,4265136243,4030,4030,4030,4030,0
|
||||
20250318,152400,4265136243,4030,4030,4030,4030,0
|
||||
20250318,152300,4265136243,4030,4030,4030,4030,0
|
||||
20250318,152200,4265136243,4030,4030,4030,4030,0
|
||||
20250318,152100,4265136243,4030,4030,4030,4030,0
|
||||
20250318,152000,4265136243,4030,4030,4030,4030,0
|
||||
20250318,151900,4265136243,4030,4025,4030,3945,55095
|
||||
20250318,151800,4046924178,4005,3985,4030,3980,9616
|
||||
20250318,151700,4008512998,3990,4010,4045,3990,9265
|
||||
20250318,151600,3971408263,4005,4055,4055,4005,48609
|
||||
20250318,151500,3775827653,4045,4065,4070,4045,14695
|
||||
20250318,151400,3716224128,4070,4070,4070,4070,35
|
||||
20250318,151300,3716081678,4075,4075,4075,4075,1
|
||||
20250318,151200,3716077603,4070,4070,4070,4070,0
|
||||
20250318,151100,3716077603,4070,4080,4090,4065,8823
|
||||
20250318,151000,3680131988,4075,4075,4075,4075,50
|
||||
20250318,150900,3679928238,4070,4075,4080,4070,1189
|
||||
20250318,150800,3675084113,4075,4075,4075,4075,319
|
||||
20250318,150700,3673784188,4070,4070,4070,4070,0
|
||||
20250318,150600,3673784188,4070,4070,4070,4070,140
|
||||
20250318,150500,3673214388,4070,4075,4075,4070,144
|
||||
20250318,150400,3672627768,4080,4075,4080,4075,449
|
||||
20250318,150300,3670798088,4070,4070,4070,4070,974
|
||||
20250318,150200,3666833908,4070,4070,4070,4070,1
|
||||
20250318,150100,3666829838,4075,4070,4075,4070,249
|
||||
20250318,150000,3665816388,4070,4055,4085,4055,2674
|
||||
20250318,145900,3654952603,4055,4055,4055,4055,108
|
||||
20250318,145800,3654514663,4065,4065,4065,4065,2434
|
||||
20250318,145700,3644620453,4065,4055,4065,4055,491
|
||||
20250318,145600,3642625058,4055,4055,4055,4055,30
|
||||
20250318,145500,3642503408,4055,4060,4060,4055,400
|
||||
20250318,145400,3640879508,4060,4060,4060,4060,3000
|
||||
20250318,145300,3628699508,4060,4060,4060,4060,0
|
||||
20250318,145200,3628699508,4060,4075,4075,4060,244
|
||||
20250318,145100,3627705853,4075,4070,4080,4070,1985
|
||||
20250318,145000,3619615753,4075,4070,4075,4070,621
|
||||
20250318,144900,3617087863,4055,4055,4055,4055,0
|
||||
20250318,144800,3617087863,4055,4055,4055,4055,1975
|
||||
20250318,144700,3609079238,4060,4060,4060,4060,1100
|
||||
20250318,144600,3604613238,4060,4060,4060,4060,121
|
||||
20250318,144500,3604121978,4060,4065,4065,4060,844
|
||||
20250318,144400,3600691978,4065,4060,4065,4060,1320
|
||||
20250318,144300,3595331528,4060,4060,4060,4060,715
|
||||
20250318,144200,3592428628,4075,4075,4075,4075,0
|
||||
20250318,144100,3592428628,4075,4060,4075,4060,471
|
||||
20250318,144000,3590509933,4060,4065,4065,4060,2138
|
||||
20250318,143900,3581820263,4065,4065,4065,4065,522
|
||||
20250318,143800,3579698333,4085,4085,4085,4085,191
|
||||
20250318,143700,3578918098,4085,4080,4085,4080,2373
|
||||
20250318,143600,3569228893,4060,4080,4080,4060,89
|
||||
20250318,143500,3568867533,4060,4065,4065,4060,688
|
||||
20250318,143400,3566074178,4060,4060,4060,4060,0
|
||||
20250318,143300,3566074178,4060,4065,4065,4060,888
|
||||
20250318,143200,3562467583,4085,4080,4085,4080,2450
|
||||
20250318,143100,3552459833,4060,4080,4080,4060,409
|
||||
20250318,143000,3550793133,4065,4085,4085,4065,1438
|
||||
20250318,142900,3544943258,4085,4085,4085,4085,506
|
||||
20250318,142800,3542876248,4085,4080,4085,4080,892
|
||||
20250318,142700,3539235328,4085,4080,4085,4080,2035
|
||||
20250318,142600,3530928883,4090,4075,4090,4075,329
|
||||
20250318,142500,3529586238,4075,4075,4075,4075,9
|
||||
20250318,142400,3529549563,4075,4075,4075,4075,0
|
||||
20250318,142300,3529549563,4075,4065,4075,4060,526
|
||||
20250318,142200,3527406148,4070,4060,4070,4050,1891
|
||||
20250318,142100,3519735858,4060,4060,4060,4060,0
|
||||
20250318,142000,3519735858,4060,4060,4060,4060,1
|
||||
20250318,141900,3519731798,4055,4055,4055,4055,113
|
||||
20250318,141800,3519273583,4060,4060,4060,4060,46
|
||||
20250318,141700,3519086823,4060,4060,4060,4060,810
|
||||
20250318,141600,3515798223,4060,4050,4060,4050,3874
|
||||
20250318,141500,3500108483,4050,4055,4055,4050,2279
|
||||
20250318,141400,3490871283,4055,4060,4070,4050,3536
|
||||
20250318,141300,3476530163,4060,4060,4060,4060,740
|
||||
20250318,141200,3473525763,4055,4065,4065,4055,2691
|
||||
20250318,141100,3462601498,4070,4080,4080,4070,1397
|
||||
20250318,141000,3456911918,4080,4090,4095,4065,2214
|
||||
20250318,140900,3447868558,4090,4085,4090,4060,7955
|
||||
20250318,140800,3415467793,4080,4080,4090,4070,2911
|
||||
20250318,140700,3403576428,4080,4075,4080,4070,1037
|
||||
20250318,140600,3399351238,4075,4080,4080,4075,500
|
||||
20250318,140500,3397313188,4095,4100,4100,4095,1309
|
||||
20250318,140400,3391947713,4095,4065,4095,4065,5715
|
||||
20250318,140300,3368575138,4060,4060,4060,4060,1055
|
||||
20250318,140200,3364291838,4055,4060,4060,4055,12
|
||||
20250318,140100,3364243123,4065,4075,4075,4050,5561
|
||||
20250318,140000,3341671858,4060,4080,4080,4060,3445
|
||||
20250318,135900,3327666668,4085,4085,4095,4080,1651
|
||||
20250318,135800,3320924683,4095,4075,4130,4075,8207
|
||||
20250318,135700,3287291618,4090,4055,4090,4055,2566
|
||||
20250318,135600,3276836858,4055,4065,4070,4055,1721
|
||||
20250318,135500,3269854938,4065,4075,4085,4055,2886
|
||||
20250318,135400,3258117498,4060,4040,4060,4040,1553
|
||||
20250318,135300,3251820343,4040,4040,4040,4040,991
|
||||
20250318,135200,3247816703,4040,4045,4045,4040,1948
|
||||
20250318,135100,3239938423,4055,4040,4060,4040,3534
|
||||
20250318,135000,3225644698,4040,4050,4050,4040,2325
|
||||
20250318,134900,3216246488,4060,4040,4060,4040,5074
|
||||
20250318,134800,3195724445,4035,4065,4065,4035,7667
|
||||
20250318,134700,3164708560,4060,4065,4070,4050,6128
|
||||
20250318,134600,3139828075,4065,4085,4090,4050,8798
|
||||
20250318,134500,3104067465,4090,4080,4130,4065,11808
|
||||
20250318,134400,3055703465,4080,4100,4100,4035,17470
|
||||
20250318,134300,2984662080,4100,4130,4130,4075,18641
|
||||
20250318,134200,2908373090,4135,4105,4170,4090,27335
|
||||
20250318,134100,2795609265,4105,4145,4165,4090,25540
|
||||
20250318,134000,2690416460,4135,4170,4215,4135,32149
|
||||
20250318,133900,2556040480,4170,4190,4200,4135,31667
|
||||
20250318,133800,2423917320,4200,4140,4230,4140,93123
|
||||
20250318,133700,2032737931,4130,4130,4150,4100,28675
|
||||
20250318,133600,1914535476,4130,4145,4190,4125,56734
|
||||
20250318,133500,1678558276,4135,4090,4155,4065,76459
|
||||
20250318,133400,1363106971,4100,4045,4115,4025,41718
|
||||
20250318,133300,1193030359,4045,4120,4160,4030,65464
|
||||
20250318,133200,925341940,4135,4145,4280,4045,102040
|
||||
20250318,133100,499556880,4185,3920,4220,3920,65442
|
||||
20250318,133000,232583855,3915,3910,3915,3910,689
|
||||
20250318,132900,229886670,3910,3910,3910,3910,0
|
||||
20250318,132800,229886670,3910,3910,3910,3910,0
|
||||
20250318,132700,229886670,3910,3910,3910,3910,0
|
||||
20250318,132600,229886670,3910,3910,3910,3910,0
|
||||
20250318,132500,229886670,3910,3910,3910,3910,0
|
||||
20250318,132400,229886670,3910,3910,3910,3910,0
|
||||
20250318,132300,229886670,3910,3910,3910,3910,10
|
||||
20250318,132200,229847570,3910,3910,3910,3910,0
|
||||
20250318,132100,229847570,3910,3910,3910,3910,0
|
||||
20250318,132000,229847570,3910,3910,3910,3910,0
|
||||
20250318,131900,229847570,3910,3910,3910,3910,0
|
||||
20250318,131800,229847570,3910,3910,3910,3910,6
|
||||
20250318,131700,229824110,3910,3910,3910,3910,0
|
||||
20250318,131600,229824110,3910,3910,3910,3910,350
|
||||
20250318,131500,228455610,3910,3910,3910,3910,0
|
||||
20250318,131400,228455610,3910,3910,3910,3910,0
|
||||
20250318,131300,228455610,3910,3910,3910,3910,0
|
||||
20250318,131200,228455610,3910,3910,3910,3910,749
|
||||
20250318,131100,225527020,3910,3910,3910,3910,0
|
||||
20250318,131000,225527020,3910,3910,3910,3910,292
|
||||
20250318,130900,224385300,3910,3910,3910,3910,0
|
||||
20250318,130800,224385300,3910,3910,3910,3910,0
|
||||
20250318,130700,224385300,3910,3910,3910,3910,217
|
||||
20250318,130600,223536830,3910,3910,3910,3910,80
|
||||
20250318,130500,223224030,3910,3910,3910,3910,0
|
||||
20250318,130400,223224030,3910,3910,3910,3910,4
|
||||
20250318,130300,223208390,3910,3910,3910,3910,4
|
||||
20250318,130200,223192750,3905,3905,3905,3905,0
|
||||
20250318,130100,223192750,3905,3905,3905,3905,0
|
||||
20250318,130000,223192750,3905,3905,3905,3905,28
|
||||
20250318,125900,223083410,3905,3905,3905,3905,0
|
||||
20250318,125800,223083410,3905,3905,3905,3905,30
|
||||
20250318,125700,222966260,3905,3905,3905,3905,28
|
||||
20250318,125600,222856920,3910,3910,3910,3910,0
|
||||
20250318,125500,222856920,3910,3910,3910,3910,271
|
||||
20250318,125400,221797310,3905,3905,3905,3905,28
|
||||
20250318,125300,221687970,3910,3910,3910,3910,1503
|
||||
20250318,125200,215811240,3910,3910,3910,3910,29
|
||||
20250318,125100,215697850,3910,3910,3915,3910,775
|
||||
20250318,125000,212666330,3910,3910,3910,3910,0
|
||||
20250318,124900,212666330,3910,3910,3910,3910,29
|
||||
20250318,124800,212552940,3920,3910,3920,3910,29
|
||||
20250318,124700,212439540,3910,3910,3910,3910,0
|
||||
20250318,124600,212439540,3910,3915,3920,3910,59
|
||||
20250318,124500,212208690,3910,3910,3910,3910,31
|
||||
20250318,124400,212087480,3910,3910,3910,3910,0
|
||||
20250318,124300,212087480,3910,3910,3910,3910,29
|
||||
20250318,124200,211974090,3915,3910,3915,3910,29
|
||||
20250318,124100,211860695,3915,3917,3917,3915,524
|
||||
20250318,124000,209809157,3917,3920,3920,3917,29
|
||||
20250318,123900,209695561,3917,3917,3917,3917,29
|
||||
20250318,123800,209581968,3917,3917,3917,3917,0
|
||||
20250318,123700,209581968,3917,3917,3917,3917,28
|
||||
20250318,123600,209472292,3917,3917,3917,3917,29
|
||||
20250318,123500,209358699,3917,3917,3917,3917,0
|
||||
20250318,123400,209358699,3917,3917,3917,3917,28
|
||||
20250318,123300,209249023,3917,3917,3917,3917,29
|
||||
20250318,123200,209135430,3917,3917,3917,3917,0
|
||||
20250318,123100,209135430,3917,3917,3917,3917,28
|
||||
20250318,123000,209025754,3917,3917,3917,3917,29
|
||||
20250318,122900,208912161,3920,3920,3920,3920,0
|
||||
20250318,122800,208912161,3920,3917,3920,3917,29
|
||||
20250318,122700,208798565,3920,3917,3920,3917,30
|
||||
20250318,122600,208681052,3917,3917,3917,3917,0
|
||||
20250318,122500,208681052,3917,3917,3917,3917,28
|
||||
20250318,122400,208571376,3917,3917,3917,3917,29
|
||||
20250318,122300,208457783,3917,3917,3917,3917,0
|
||||
20250318,122200,208457783,3917,3917,3917,3917,28
|
||||
20250318,122100,208348107,3917,3917,3917,3917,29
|
||||
20250318,122000,208234514,3917,3917,3917,3917,0
|
||||
20250318,121900,208234514,3917,3917,3917,3917,28
|
||||
20250318,121800,208124838,3917,3917,3917,3917,29
|
||||
20250318,121700,208011245,3915,3915,3915,3915,522
|
||||
20250318,121600,205967615,3912,3912,3912,3912,28
|
||||
20250318,121500,205858079,3912,3912,3912,3912,28
|
||||
20250318,121400,205748543,3912,3912,3912,3912,0
|
||||
20250318,121300,205748543,3912,3912,3912,3912,29
|
||||
20250318,121200,205635095,3912,3912,3915,3912,421
|
||||
20250318,121100,203988140,3910,3910,3910,3910,0
|
||||
20250318,121000,203988140,3910,3910,3910,3910,29
|
||||
20250318,120900,203874750,3910,3910,3910,3910,28
|
||||
20250318,120800,203765270,3910,3910,3910,3910,0
|
||||
20250318,120700,203765270,3910,3910,3910,3910,29
|
||||
20250318,120600,203651880,3915,3910,3915,3910,29
|
||||
20250318,120500,203538485,3915,3915,3915,3915,4
|
||||
20250318,120400,203522825,3910,3910,3910,3910,29
|
||||
20250318,120300,203409435,3910,3910,3910,3910,28
|
||||
20250318,120200,203299955,3910,3910,3910,3910,1500
|
||||
20250318,120100,197434955,3910,3915,3915,3910,49
|
||||
20250318,120000,197243265,3915,3910,3915,3910,428
|
||||
20250318,115900,195567785,3915,3915,3915,3915,0
|
||||
20250318,115800,195567785,3915,3915,3915,3915,430
|
||||
20250318,115700,193884335,3915,3915,3915,3915,1028
|
||||
20250318,115600,189859715,3920,3920,3920,3920,1534
|
||||
20250318,115500,183846435,3920,3920,3920,3920,29
|
||||
20250318,115400,183732755,3920,3920,3920,3920,28
|
||||
20250318,115300,183622995,3925,3925,3925,3925,0
|
||||
20250318,115200,183622995,3925,3925,3925,3925,1092
|
||||
20250318,115100,179336895,3930,3930,3930,3930,1476
|
||||
20250318,115000,173536215,3930,3930,3930,3930,0
|
||||
20250318,114900,173536215,3930,3935,3935,3930,33
|
||||
20250318,114800,173406500,3930,3930,3930,3930,1
|
||||
20250318,114700,173402570,3930,3930,3930,3930,0
|
||||
20250318,114600,173402570,3930,3930,3930,3930,0
|
||||
20250318,114500,173402570,3930,3930,3930,3930,0
|
||||
20250318,114400,173402570,3930,3935,3935,3930,867
|
||||
20250318,114300,169995165,3925,3925,3925,3925,0
|
||||
20250318,114200,169995165,3925,3925,3925,3925,0
|
||||
20250318,114100,169995165,3925,3925,3925,3925,0
|
||||
20250318,114000,169995165,3925,3925,3925,3925,0
|
||||
20250318,113900,169995165,3925,3925,3925,3925,0
|
||||
20250318,113800,169995165,3925,3925,3925,3925,0
|
||||
20250318,113700,169995165,3925,3925,3925,3925,0
|
||||
20250318,113600,169995165,3925,3925,3925,3925,925
|
||||
20250318,113500,166364540,3920,3925,3925,3920,214
|
||||
20250318,113400,165524735,3925,3925,3925,3925,30
|
||||
20250318,113300,165406985,3925,3925,3925,3925,0
|
||||
20250318,113200,165406985,3925,3925,3925,3925,154
|
||||
20250318,113100,164802535,3925,3925,3925,3925,28
|
||||
20250318,113000,164692635,3925,3925,3925,3925,0
|
||||
20250318,112900,164692635,3925,3925,3925,3925,113
|
||||
20250318,112800,164249110,3920,3920,3920,3920,0
|
||||
20250318,112700,164249110,3920,3925,3925,3920,144
|
||||
20250318,112600,163684050,3925,3925,3925,3925,929
|
||||
20250318,112500,160037725,3925,3925,3925,3925,0
|
||||
20250318,112400,160037725,3925,3925,3925,3925,37
|
||||
20250318,112300,159892500,3920,3920,3920,3920,29
|
||||
20250318,112200,159778820,3925,3925,3925,3925,0
|
||||
20250318,112100,159778820,3925,3925,3925,3925,1028
|
||||
20250318,112000,155743920,3925,3925,3925,3925,689
|
||||
20250318,111900,153039595,3935,3935,3935,3935,20
|
||||
20250318,111800,152960895,3935,3935,3935,3935,28
|
||||
20250318,111700,152850715,3930,3930,3930,3930,400
|
||||
20250318,111600,151278715,3920,3925,3925,3920,146
|
||||
20250318,111500,150706230,3925,3935,3935,3920,4727
|
||||
20250318,111400,132142555,3935,3935,3935,3930,3029
|
||||
20250318,111300,120233420,3935,3935,3935,3935,28
|
||||
20250318,111200,120123240,3935,3935,3935,3935,0
|
||||
20250318,111100,120123240,3935,3935,3935,3935,29
|
||||
20250318,111000,120009125,3935,3935,3935,3935,47
|
||||
20250318,110900,119824180,3935,3935,3935,3935,0
|
||||
20250318,110800,119824180,3935,3935,3935,3935,29
|
||||
20250318,110700,119710065,3935,3935,3935,3935,0
|
||||
20250318,110600,119710065,3935,3935,3935,3935,28
|
||||
20250318,110500,119599885,3940,3940,3940,3940,834
|
||||
20250318,110400,116313925,3945,3945,3945,3945,3
|
||||
20250318,110300,116302090,3940,3940,3940,3940,28
|
||||
20250318,110200,116191770,3940,3940,3940,3940,29
|
||||
20250318,110100,116077510,3940,3940,3940,3940,0
|
||||
20250318,110000,116077510,3940,3940,3940,3940,28
|
||||
20250318,105900,115967190,3940,3940,3940,3940,0
|
||||
20250318,105800,115967190,3940,3940,3940,3940,29
|
||||
20250318,105700,115852930,3940,3940,3940,3940,28
|
||||
20250318,105600,115742610,3945,3945,3945,3945,0
|
||||
20250318,105500,115742610,3945,3940,3945,3940,32
|
||||
20250318,105400,115616515,3940,3940,3940,3940,28
|
||||
20250318,105300,115506195,3945,3945,3945,3945,0
|
||||
20250318,105200,115506195,3945,3940,3945,3940,30
|
||||
20250318,105100,115387990,3940,3940,3940,3940,0
|
||||
20250318,105000,115387990,3940,3940,3940,3940,28
|
||||
20250318,104900,115277670,3945,3945,3945,3945,873
|
||||
20250318,104800,111833685,3945,3945,3945,3945,0
|
||||
20250318,104700,111833685,3945,3945,3945,3945,128
|
||||
20250318,104600,111328725,3940,3940,3940,3940,28
|
||||
20250318,104500,111218405,3940,3940,3940,3940,0
|
||||
20250318,104400,111218405,3940,3940,3940,3940,29
|
||||
20250318,104300,111104145,3945,3945,3945,3945,1400
|
||||
20250318,104200,105581145,3945,3945,3945,3945,28
|
||||
20250318,104100,105470685,3950,3950,3950,3950,29
|
||||
20250318,104000,105356135,3950,3950,3950,3950,21
|
||||
20250318,103900,105273185,3950,3950,3950,3950,28
|
||||
20250318,103800,105162585,3950,3950,3950,3950,29
|
||||
20250318,103700,105048035,3950,3950,3950,3950,0
|
||||
20250318,103600,105048035,3950,3950,3950,3950,28
|
||||
20250318,103500,104937435,3950,3950,3950,3950,0
|
||||
20250318,103400,104937435,3950,3950,3950,3950,29
|
||||
20250318,103300,104822885,3945,3945,3945,3945,28
|
||||
20250318,103200,104712425,3945,3945,3945,3945,2
|
||||
20250318,103100,104704535,3945,3945,3945,3945,29
|
||||
20250318,103000,104590130,3950,3945,3950,3945,325
|
||||
20250318,102900,103306520,3950,3945,3950,3945,34
|
||||
20250318,102800,103172315,3945,3945,3945,3945,29
|
||||
20250318,102700,103057910,3945,3945,3945,3945,359
|
||||
20250318,102600,101641655,3945,3955,3955,3945,96
|
||||
20250318,102500,101262565,3945,3945,3945,3945,29
|
||||
20250318,102400,101148160,3950,3950,3950,3950,71
|
||||
20250318,102300,100867710,3950,3960,3960,3950,32
|
||||
20250318,102200,100741270,3950,3950,3950,3950,29
|
||||
20250318,102100,100626720,3950,3950,3950,3950,2
|
||||
20250318,102000,100618820,3945,3945,3945,3945,28
|
||||
20250318,101900,100508360,3945,3945,3945,3945,50
|
||||
20250318,101800,100311110,3945,3945,3945,3945,46
|
||||
20250318,101700,100129640,3945,3945,3945,3945,11
|
||||
20250318,101600,100086245,3945,3945,3945,3945,10
|
||||
20250318,101500,100046795,3940,3955,3955,3940,633
|
||||
20250318,101400,97551040,3945,3945,3945,3945,28
|
||||
20250318,101300,97440580,3945,3945,3945,3945,0
|
||||
20250318,101200,97440580,3945,3945,3945,3945,28
|
||||
20250318,101100,97330120,3945,3945,3945,3945,0
|
||||
20250318,101000,97330120,3945,3945,3945,3945,29
|
||||
20250318,100900,97215715,3955,3945,3955,3945,29
|
||||
20250318,100800,97101300,3945,3945,3945,3945,23
|
||||
20250318,100700,97010565,3945,3945,3945,3945,29
|
||||
20250318,100600,96896160,3940,3940,3940,3940,28
|
||||
20250318,100500,96785840,3940,3940,3940,3940,26
|
||||
20250318,100400,96683400,3940,3940,3940,3940,29
|
||||
20250318,100300,96569140,3940,3940,3940,3940,100
|
||||
20250318,100200,96175140,3940,3940,3940,3940,38
|
||||
20250318,100100,96025420,3940,3940,3940,3940,29
|
||||
20250318,100000,95911160,3940,3940,3940,3940,0
|
||||
20250318,095900,95911160,3940,3950,3950,3940,29
|
||||
20250318,095800,95796890,3940,3940,3940,3940,29
|
||||
20250318,095700,95682630,3940,3940,3940,3940,312
|
||||
20250318,095600,94453350,3940,3945,3945,3940,1675
|
||||
20250318,095500,87847410,3950,3950,3950,3950,124
|
||||
20250318,095400,87357610,3945,3950,3950,3945,107
|
||||
20250318,095300,86935105,3955,3945,3955,3945,107
|
||||
20250318,095200,86512205,3950,3950,3950,3950,1220
|
||||
20250318,095100,81693205,3950,3960,3960,3950,1739
|
||||
20250318,095000,74816060,3960,3960,3960,3960,28
|
||||
20250318,094900,74705180,3960,3960,3960,3960,0
|
||||
20250318,094800,74705180,3960,3960,3960,3960,32
|
||||
20250318,094700,74578460,3965,3965,3965,3965,1
|
||||
20250318,094600,74574495,3955,3955,3955,3955,28
|
||||
20250318,094500,74463755,3955,3955,3955,3955,29
|
||||
20250318,094400,74349060,3955,3955,3955,3955,0
|
||||
20250318,094300,74349060,3955,3970,3970,3955,33
|
||||
20250318,094200,74218470,3955,3955,3955,3955,48
|
||||
20250318,094100,74028630,3955,3955,3955,3955,0
|
||||
20250318,094000,74028630,3955,3955,3955,3955,28
|
||||
20250318,093900,73917890,3955,3955,3955,3955,0
|
||||
20250318,093800,73917890,3955,3955,3955,3955,28
|
||||
20250318,093700,73807150,3950,3950,3950,3950,29
|
||||
20250318,093600,73692600,3975,3975,3975,3975,2
|
||||
20250318,093500,73684650,3950,3950,3950,3950,28
|
||||
20250318,093400,73574050,3950,3950,3950,3950,30
|
||||
20250318,093300,73455550,3980,3960,3980,3960,18
|
||||
20250318,093200,73384085,3950,3950,3950,3950,29
|
||||
20250318,093100,73269535,3950,3950,3950,3950,0
|
||||
20250318,093000,73269535,3950,3950,3950,3950,29
|
||||
20250318,092900,73154985,3950,3955,3955,3950,28
|
||||
20250318,092800,73044380,3950,3950,3950,3950,1
|
||||
20250318,092700,73040430,3945,3945,3945,3945,29
|
||||
20250318,092600,72926025,3960,3945,3960,3945,49
|
||||
20250318,092500,72732460,3945,3945,3945,3945,0
|
||||
20250318,092400,72732460,3945,3945,3945,3945,231
|
||||
20250318,092300,71821165,3945,3945,3945,3945,344
|
||||
20250318,092200,70464085,3945,3945,3945,3945,28
|
||||
20250318,092100,70353625,3955,3955,3955,3955,101
|
||||
20250318,092000,69954170,3955,3945,3955,3945,675
|
||||
20250318,091900,67288135,3935,3940,3940,3935,198
|
||||
20250318,091800,66508155,3940,3940,3940,3940,29
|
||||
20250318,091700,66393895,3945,3945,3945,3945,624
|
||||
20250318,091600,63932215,3945,3940,3945,3940,128
|
||||
20250318,091500,63427890,3935,3935,3935,3935,0
|
||||
20250318,091400,63427890,3935,3935,3935,3935,329
|
||||
20250318,091300,62133275,3935,3930,3935,3930,30
|
||||
20250318,091200,62015365,3930,3930,3930,3930,0
|
||||
20250318,091100,62015365,3930,3930,3930,3930,172
|
||||
20250318,091000,61339405,3930,3940,3950,3930,2728
|
||||
20250318,090900,50609885,3940,3950,3950,3940,2533
|
||||
20250318,090800,40622670,3945,3945,3945,3945,100
|
||||
20250318,090700,40228170,3955,3955,3955,3950,3215
|
||||
20250318,090600,27527305,3955,3955,3955,3955,28
|
||||
20250318,090500,27416565,3955,3950,3960,3950,1128
|
||||
20250318,090400,22955215,3980,3980,3980,3980,1
|
||||
20250318,090300,22951235,3950,3950,3950,3950,518
|
||||
20250318,090200,20905135,3950,3960,3960,3950,5248
|
||||
20250318,090100,162010,3985,3985,3985,3985,1
|
||||
20250318,090000,158025,3950,3975,3975,3950,40
|
||||
|
Reference in New Issue
Block a user