Update 2025-03-18 3772 candle_min
This commit is contained in:
655
071670/min/candle-20250318.csv
Normal file
655
071670/min/candle-20250318.csv
Normal file
@@ -0,0 +1,655 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,195300,110876980,6240,6240,6240,6240,178
|
||||
20250318,195200,110876980,6240,6240,6240,6240,0
|
||||
20250318,195100,110876980,6240,6240,6240,6240,0
|
||||
20250318,195000,110876980,6240,6240,6240,6240,0
|
||||
20250318,194900,110876980,6240,6240,6240,6240,0
|
||||
20250318,194800,110876980,6240,6240,6240,6240,0
|
||||
20250318,194700,110876980,6240,6240,6240,6240,0
|
||||
20250318,194600,110876980,6240,6240,6240,6240,0
|
||||
20250318,194500,110876980,6240,6240,6240,6240,0
|
||||
20250318,194400,110876980,6240,6240,6240,6240,0
|
||||
20250318,194300,110876980,6240,6240,6240,6240,0
|
||||
20250318,194200,110876980,6240,6240,6240,6240,0
|
||||
20250318,194100,110876980,6240,6240,6240,6240,0
|
||||
20250318,194000,110876980,6240,6240,6240,6240,0
|
||||
20250318,193900,110876980,6240,6240,6240,6240,0
|
||||
20250318,193800,110876980,6240,6240,6240,6240,0
|
||||
20250318,193700,110876980,6240,6240,6240,6240,0
|
||||
20250318,193600,110876980,6240,6240,6240,6240,0
|
||||
20250318,193500,110876980,6240,6240,6240,6240,0
|
||||
20250318,193400,110876980,6240,6240,6240,6240,0
|
||||
20250318,193300,110876980,6240,6240,6240,6240,0
|
||||
20250318,193200,110876980,6240,6240,6240,6240,0
|
||||
20250318,193100,110876980,6240,6240,6240,6240,0
|
||||
20250318,193000,110876980,6240,6240,6240,6240,0
|
||||
20250318,192900,110876980,6240,6240,6240,6240,0
|
||||
20250318,192800,110876980,6240,6240,6240,6240,0
|
||||
20250318,192700,110876980,6240,6240,6240,6240,0
|
||||
20250318,192600,110876980,6240,6240,6240,6240,0
|
||||
20250318,192500,110876980,6240,6240,6240,6240,0
|
||||
20250318,192400,110876980,6240,6240,6240,6240,0
|
||||
20250318,192300,110876980,6240,6240,6240,6240,178
|
||||
20250318,192200,110876980,6240,6240,6240,6240,0
|
||||
20250318,192100,110876980,6240,6240,6240,6240,0
|
||||
20250318,192000,110876980,6240,6240,6240,6240,0
|
||||
20250318,191900,110876980,6240,6240,6240,6240,0
|
||||
20250318,191800,110876980,6240,6240,6240,6240,0
|
||||
20250318,191700,110876980,6240,6240,6240,6240,0
|
||||
20250318,191600,110876980,6240,6240,6240,6240,0
|
||||
20250318,191500,110876980,6240,6240,6240,6240,0
|
||||
20250318,191400,110876980,6240,6240,6240,6240,0
|
||||
20250318,191300,110876980,6240,6240,6240,6240,0
|
||||
20250318,191200,110876980,6240,6240,6240,6240,0
|
||||
20250318,191100,110876980,6240,6240,6240,6240,0
|
||||
20250318,191000,110876980,6240,6240,6240,6240,0
|
||||
20250318,190900,110876980,6240,6240,6240,6240,0
|
||||
20250318,190800,110876980,6240,6240,6240,6240,0
|
||||
20250318,190700,110876980,6240,6240,6240,6240,0
|
||||
20250318,190600,110876980,6240,6240,6240,6240,0
|
||||
20250318,190500,110876980,6240,6240,6240,6240,0
|
||||
20250318,190400,110876980,6240,6240,6240,6240,0
|
||||
20250318,190300,110876980,6240,6240,6240,6240,0
|
||||
20250318,190200,110876980,6240,6240,6240,6240,0
|
||||
20250318,190100,110876980,6240,6240,6240,6240,0
|
||||
20250318,190000,110876980,6240,6240,6240,6240,0
|
||||
20250318,185900,110876980,6240,6240,6240,6240,0
|
||||
20250318,185800,110876980,6240,6240,6240,6240,0
|
||||
20250318,185700,110876980,6240,6240,6240,6240,0
|
||||
20250318,185600,110876980,6240,6240,6240,6240,0
|
||||
20250318,185500,110876980,6240,6240,6240,6240,0
|
||||
20250318,185400,110876980,6240,6240,6240,6240,0
|
||||
20250318,185300,110876980,6240,6240,6240,6240,178
|
||||
20250318,185200,110876980,6240,6240,6240,6240,0
|
||||
20250318,185100,110876980,6240,6240,6240,6240,0
|
||||
20250318,185000,110876980,6240,6240,6240,6240,0
|
||||
20250318,184900,110876980,6240,6240,6240,6240,0
|
||||
20250318,184800,110876980,6240,6240,6240,6240,0
|
||||
20250318,184700,110876980,6240,6240,6240,6240,0
|
||||
20250318,184600,110876980,6240,6240,6240,6240,0
|
||||
20250318,184500,110876980,6240,6240,6240,6240,0
|
||||
20250318,184400,110876980,6240,6240,6240,6240,0
|
||||
20250318,184300,110876980,6240,6240,6240,6240,0
|
||||
20250318,184200,110876980,6240,6240,6240,6240,0
|
||||
20250318,184100,110876980,6240,6240,6240,6240,0
|
||||
20250318,184000,110876980,6240,6240,6240,6240,0
|
||||
20250318,183900,110876980,6240,6240,6240,6240,0
|
||||
20250318,183800,110876980,6240,6240,6240,6240,0
|
||||
20250318,183700,110876980,6240,6240,6240,6240,0
|
||||
20250318,183600,110876980,6240,6240,6240,6240,0
|
||||
20250318,183500,110876980,6240,6240,6240,6240,0
|
||||
20250318,183400,110876980,6240,6240,6240,6240,0
|
||||
20250318,183300,110876980,6240,6240,6240,6240,0
|
||||
20250318,183200,110876980,6240,6240,6240,6240,0
|
||||
20250318,183100,110876980,6240,6240,6240,6240,0
|
||||
20250318,183000,110876980,6240,6240,6240,6240,0
|
||||
20250318,182900,110876980,6240,6240,6240,6240,0
|
||||
20250318,182800,110876980,6240,6240,6240,6240,0
|
||||
20250318,182700,110876980,6240,6240,6240,6240,0
|
||||
20250318,182600,110876980,6240,6240,6240,6240,0
|
||||
20250318,182500,110876980,6240,6240,6240,6240,0
|
||||
20250318,182400,110876980,6240,6240,6240,6240,0
|
||||
20250318,182300,110876980,6240,6240,6240,6240,178
|
||||
20250318,182200,110876980,6240,6240,6240,6240,0
|
||||
20250318,182100,110876980,6240,6240,6240,6240,0
|
||||
20250318,182000,110876980,6240,6240,6240,6240,0
|
||||
20250318,181900,110876980,6240,6240,6240,6240,0
|
||||
20250318,181800,110876980,6240,6240,6240,6240,0
|
||||
20250318,181700,110876980,6240,6240,6240,6240,0
|
||||
20250318,181600,110876980,6240,6240,6240,6240,0
|
||||
20250318,181500,110876980,6240,6240,6240,6240,0
|
||||
20250318,181400,110876980,6240,6240,6240,6240,0
|
||||
20250318,181300,110876980,6240,6240,6240,6240,0
|
||||
20250318,181200,110876980,6240,6240,6240,6240,0
|
||||
20250318,181100,110876980,6240,6240,6240,6240,0
|
||||
20250318,181000,110876980,6240,6240,6240,6240,0
|
||||
20250318,180900,110876980,6240,6240,6240,6240,0
|
||||
20250318,180800,110876980,6240,6240,6240,6240,0
|
||||
20250318,180700,110876980,6240,6240,6240,6240,0
|
||||
20250318,180600,110876980,6240,6240,6240,6240,0
|
||||
20250318,180500,110876980,6240,6240,6240,6240,0
|
||||
20250318,180400,110876980,6240,6240,6240,6240,0
|
||||
20250318,180300,110876980,6240,6240,6240,6240,0
|
||||
20250318,180200,110876980,6240,6240,6240,6240,0
|
||||
20250318,180100,110876980,6240,6240,6240,6240,0
|
||||
20250318,180000,110876980,6240,6240,6240,6240,0
|
||||
20250318,175900,110876980,6240,6240,6240,6240,0
|
||||
20250318,175800,110876980,6240,6240,6240,6240,0
|
||||
20250318,175700,110876980,6240,6240,6240,6240,0
|
||||
20250318,175600,110876980,6240,6240,6240,6240,0
|
||||
20250318,175500,110876980,6240,6240,6240,6240,0
|
||||
20250318,175400,110876980,6240,6240,6240,6240,0
|
||||
20250318,175300,110876980,6240,6240,6240,6240,178
|
||||
20250318,175200,110876980,6240,6240,6240,6240,0
|
||||
20250318,175100,110876980,6240,6240,6240,6240,0
|
||||
20250318,175000,110876980,6240,6240,6240,6240,0
|
||||
20250318,174900,110876980,6240,6240,6240,6240,0
|
||||
20250318,174800,110876980,6240,6240,6240,6240,0
|
||||
20250318,174700,110876980,6240,6240,6240,6240,0
|
||||
20250318,174600,110876980,6240,6240,6240,6240,0
|
||||
20250318,174500,110876980,6240,6240,6240,6240,0
|
||||
20250318,174400,110876980,6240,6240,6240,6240,0
|
||||
20250318,174300,110876980,6240,6240,6240,6240,0
|
||||
20250318,174200,110876980,6240,6240,6240,6240,0
|
||||
20250318,174100,110876980,6240,6240,6240,6240,0
|
||||
20250318,174000,110876980,6240,6240,6240,6240,0
|
||||
20250318,173900,110876980,6240,6240,6240,6240,0
|
||||
20250318,173800,110876980,6240,6240,6240,6240,0
|
||||
20250318,173700,110876980,6240,6240,6240,6240,0
|
||||
20250318,173600,110876980,6240,6240,6240,6240,0
|
||||
20250318,173500,110876980,6240,6240,6240,6240,0
|
||||
20250318,173400,110876980,6240,6240,6240,6240,0
|
||||
20250318,173300,110876980,6240,6240,6240,6240,0
|
||||
20250318,173200,110876980,6240,6240,6240,6240,0
|
||||
20250318,173100,110876980,6240,6240,6240,6240,0
|
||||
20250318,173000,110876980,6240,6240,6240,6240,0
|
||||
20250318,172900,110876980,6240,6240,6240,6240,0
|
||||
20250318,172800,110876980,6240,6240,6240,6240,0
|
||||
20250318,172700,110876980,6240,6240,6240,6240,0
|
||||
20250318,172600,110876980,6240,6240,6240,6240,0
|
||||
20250318,172500,110876980,6240,6240,6240,6240,0
|
||||
20250318,172400,110876980,6240,6240,6240,6240,0
|
||||
20250318,172300,110876980,6240,6240,6240,6240,178
|
||||
20250318,172200,110876980,6240,6240,6240,6240,0
|
||||
20250318,172100,110876980,6240,6240,6240,6240,0
|
||||
20250318,172000,110876980,6240,6240,6240,6240,0
|
||||
20250318,171900,110876980,6240,6240,6240,6240,0
|
||||
20250318,171800,110876980,6240,6240,6240,6240,0
|
||||
20250318,171700,110876980,6240,6240,6240,6240,0
|
||||
20250318,171600,110876980,6240,6240,6240,6240,0
|
||||
20250318,171500,110876980,6240,6240,6240,6240,0
|
||||
20250318,171400,110876980,6240,6240,6240,6240,0
|
||||
20250318,171300,110876980,6240,6240,6240,6240,0
|
||||
20250318,171200,110876980,6240,6240,6240,6240,0
|
||||
20250318,171100,110876980,6240,6240,6240,6240,0
|
||||
20250318,171000,110876980,6240,6240,6240,6240,0
|
||||
20250318,170900,110876980,6240,6240,6240,6240,0
|
||||
20250318,170800,110876980,6240,6240,6240,6240,0
|
||||
20250318,170700,110876980,6240,6240,6240,6240,0
|
||||
20250318,170600,110876980,6240,6240,6240,6240,0
|
||||
20250318,170500,110876980,6240,6240,6240,6240,0
|
||||
20250318,170400,110876980,6240,6240,6240,6240,0
|
||||
20250318,170300,110876980,6240,6240,6240,6240,0
|
||||
20250318,170200,110876980,6240,6240,6240,6240,0
|
||||
20250318,170100,110876980,6240,6240,6240,6240,0
|
||||
20250318,170000,110876980,6240,6240,6240,6240,0
|
||||
20250318,165900,110876980,6240,6240,6240,6240,0
|
||||
20250318,165800,110876980,6240,6240,6240,6240,0
|
||||
20250318,165700,110876980,6240,6240,6240,6240,0
|
||||
20250318,165600,110876980,6240,6240,6240,6240,0
|
||||
20250318,165500,110876980,6240,6240,6240,6240,0
|
||||
20250318,165400,110876980,6240,6240,6240,6240,0
|
||||
20250318,165300,110876980,6240,6240,6240,6240,178
|
||||
20250318,165200,110876980,6240,6240,6240,6240,0
|
||||
20250318,165100,110876980,6240,6240,6240,6240,0
|
||||
20250318,165000,110876980,6240,6240,6240,6240,0
|
||||
20250318,164900,110876980,6240,6240,6240,6240,0
|
||||
20250318,164800,110876980,6240,6240,6240,6240,0
|
||||
20250318,164700,110876980,6240,6240,6240,6240,0
|
||||
20250318,164600,110876980,6240,6240,6240,6240,0
|
||||
20250318,164500,110876980,6240,6240,6240,6240,0
|
||||
20250318,164400,110876980,6240,6240,6240,6240,0
|
||||
20250318,164300,110876980,6240,6240,6240,6240,0
|
||||
20250318,164200,110876980,6240,6240,6240,6240,0
|
||||
20250318,164100,110876980,6240,6240,6240,6240,0
|
||||
20250318,164000,110876980,6240,6240,6240,6240,0
|
||||
20250318,163900,110876980,6240,6240,6240,6240,0
|
||||
20250318,163800,110876980,6240,6240,6240,6240,0
|
||||
20250318,163700,110876980,6240,6240,6240,6240,0
|
||||
20250318,163600,110876980,6240,6240,6240,6240,0
|
||||
20250318,163500,110876980,6240,6240,6240,6240,0
|
||||
20250318,163400,110876980,6240,6240,6240,6240,0
|
||||
20250318,163300,110876980,6240,6240,6240,6240,0
|
||||
20250318,163200,110876980,6240,6240,6240,6240,0
|
||||
20250318,163100,110876980,6240,6240,6240,6240,0
|
||||
20250318,163000,110876980,6240,6240,6240,6240,0
|
||||
20250318,162900,110876980,6240,6240,6240,6240,0
|
||||
20250318,162800,110876980,6240,6240,6240,6240,0
|
||||
20250318,162700,110876980,6240,6240,6240,6240,0
|
||||
20250318,162600,110876980,6240,6240,6240,6240,0
|
||||
20250318,162500,110876980,6240,6240,6240,6240,0
|
||||
20250318,162400,110876980,6240,6240,6240,6240,0
|
||||
20250318,162300,110876980,6240,6240,6240,6240,178
|
||||
20250318,162200,110876980,6240,6240,6240,6240,0
|
||||
20250318,162100,110876980,6240,6240,6240,6240,0
|
||||
20250318,162000,110876980,6240,6240,6240,6240,0
|
||||
20250318,161900,110876980,6240,6240,6240,6240,0
|
||||
20250318,161800,110876980,6240,6240,6240,6240,0
|
||||
20250318,161700,110876980,6240,6240,6240,6240,0
|
||||
20250318,161600,110876980,6240,6240,6240,6240,0
|
||||
20250318,161500,110876980,6240,6240,6240,6240,0
|
||||
20250318,161400,110876980,6240,6240,6240,6240,0
|
||||
20250318,161300,110876980,6240,6240,6240,6240,0
|
||||
20250318,161200,110876980,6240,6240,6240,6240,0
|
||||
20250318,161100,110876980,6240,6240,6240,6240,0
|
||||
20250318,161000,110876980,6240,6240,6240,6240,0
|
||||
20250318,160900,110876980,6240,6240,6240,6240,0
|
||||
20250318,160800,110876980,6240,6240,6240,6240,0
|
||||
20250318,160700,110876980,6240,6240,6240,6240,0
|
||||
20250318,160600,110876980,6240,6240,6240,6240,0
|
||||
20250318,160500,110876980,6240,6240,6240,6240,0
|
||||
20250318,160400,110876980,6240,6240,6240,6240,0
|
||||
20250318,160300,110876980,6240,6240,6240,6240,0
|
||||
20250318,160200,110876980,6240,6240,6240,6240,0
|
||||
20250318,160100,110876980,6240,6240,6240,6240,0
|
||||
20250318,160000,110876980,6240,6240,6240,6240,0
|
||||
20250318,155900,110876980,6240,6240,6240,6240,0
|
||||
20250318,155800,110876980,6240,6240,6240,6240,0
|
||||
20250318,155700,110876980,6240,6240,6240,6240,0
|
||||
20250318,155600,110876980,6240,6240,6240,6240,0
|
||||
20250318,155500,110876980,6240,6240,6240,6240,0
|
||||
20250318,155400,110876980,6240,6240,6240,6240,0
|
||||
20250318,155300,110876980,6240,6240,6240,6240,178
|
||||
20250318,155200,110876980,6240,6240,6240,6240,0
|
||||
20250318,155100,110876980,6240,6240,6240,6240,0
|
||||
20250318,155000,110876980,6240,6240,6240,6240,0
|
||||
20250318,154900,110876980,6240,6240,6240,6240,0
|
||||
20250318,154800,110876980,6240,6240,6240,6240,0
|
||||
20250318,154700,110876980,6240,6240,6240,6240,0
|
||||
20250318,154600,110876980,6240,6240,6240,6240,0
|
||||
20250318,154500,110876980,6240,6240,6240,6240,0
|
||||
20250318,154400,110876980,6240,6240,6240,6240,0
|
||||
20250318,154300,110876980,6240,6240,6240,6240,0
|
||||
20250318,154200,110876980,6240,6240,6240,6240,0
|
||||
20250318,154100,110876980,6240,6240,6240,6240,0
|
||||
20250318,154000,110876980,6240,6240,6240,6240,0
|
||||
20250318,153900,110876980,6240,6240,6240,6240,0
|
||||
20250318,153800,110876980,6240,6240,6240,6240,0
|
||||
20250318,153700,110876980,6240,6240,6240,6240,0
|
||||
20250318,153600,110876980,6240,6240,6240,6240,0
|
||||
20250318,153500,110876980,6240,6240,6240,6240,0
|
||||
20250318,153400,110876980,6240,6240,6240,6240,0
|
||||
20250318,153300,110876980,6240,6240,6240,6240,0
|
||||
20250318,153200,110876980,6240,6240,6240,6240,0
|
||||
20250318,153100,110876980,6240,6240,6240,6240,0
|
||||
20250318,153000,110876980,6240,6240,6240,6240,178
|
||||
20250318,152900,109766260,6240,6240,6240,6240,0
|
||||
20250318,152800,109766260,6240,6240,6240,6240,0
|
||||
20250318,152700,109766260,6240,6240,6240,6240,0
|
||||
20250318,152600,109766260,6240,6240,6240,6240,0
|
||||
20250318,152500,109766260,6240,6240,6240,6240,0
|
||||
20250318,152400,109766260,6240,6240,6240,6240,0
|
||||
20250318,152300,109766260,6240,6240,6240,6240,0
|
||||
20250318,152200,109766260,6240,6240,6240,6240,0
|
||||
20250318,152100,109766260,6240,6240,6240,6240,0
|
||||
20250318,152000,109766260,6240,6240,6240,6240,0
|
||||
20250318,151900,109766260,6240,6240,6240,6240,0
|
||||
20250318,151800,109766260,6240,6240,6240,6240,0
|
||||
20250318,151700,109766260,6240,6240,6240,6240,2
|
||||
20250318,151600,109753780,6240,6240,6240,6230,11
|
||||
20250318,151500,109685180,6230,6240,6240,6230,62
|
||||
20250318,151400,109298420,6240,6240,6240,6240,0
|
||||
20250318,151300,109298420,6240,6240,6240,6240,100
|
||||
20250318,151200,108674420,6240,6230,6240,6230,40
|
||||
20250318,151100,108425190,6220,6220,6220,6220,100
|
||||
20250318,151000,107803190,6230,6230,6230,6230,1
|
||||
20250318,150900,107796960,6220,6210,6220,6210,100
|
||||
20250318,150800,107174990,6200,6200,6200,6200,0
|
||||
20250318,150700,107174990,6200,6200,6200,6200,0
|
||||
20250318,150600,107174990,6200,6200,6200,6200,0
|
||||
20250318,150500,107174990,6200,6200,6200,6200,2
|
||||
20250318,150400,107162590,6220,6220,6220,6220,0
|
||||
20250318,150300,107162590,6220,6220,6220,6220,0
|
||||
20250318,150200,107162590,6220,6200,6220,6200,97
|
||||
20250318,150100,106559290,6230,6230,6230,6230,0
|
||||
20250318,150000,106559290,6230,6230,6230,6230,2
|
||||
20250318,145900,106546830,6230,6230,6230,6230,0
|
||||
20250318,145800,106546830,6230,6230,6230,6230,0
|
||||
20250318,145700,106546830,6230,6230,6230,6230,0
|
||||
20250318,145600,106546830,6230,6230,6230,6230,0
|
||||
20250318,145500,106546830,6230,6230,6230,6230,2
|
||||
20250318,145400,106534370,6230,6230,6230,6230,0
|
||||
20250318,145300,106534370,6230,6230,6230,6230,3
|
||||
20250318,145200,106515680,6230,6230,6230,6230,0
|
||||
20250318,145100,106515680,6230,6230,6230,6230,9
|
||||
20250318,145000,106459610,6230,6230,6230,6230,0
|
||||
20250318,144900,106459610,6230,6230,6230,6230,0
|
||||
20250318,144800,106459610,6230,6230,6230,6230,0
|
||||
20250318,144700,106459610,6230,6230,6230,6230,0
|
||||
20250318,144600,106459610,6230,6230,6230,6230,0
|
||||
20250318,144500,106459610,6230,6230,6230,6230,1
|
||||
20250318,144400,106453380,6200,6200,6200,6200,2
|
||||
20250318,144300,106440980,6250,6250,6250,6250,0
|
||||
20250318,144200,106440980,6250,6250,6250,6250,0
|
||||
20250318,144100,106440980,6250,6250,6250,6250,0
|
||||
20250318,144000,106440980,6250,6250,6250,6250,0
|
||||
20250318,143900,106440980,6250,6250,6250,6250,0
|
||||
20250318,143800,106440980,6250,6250,6250,6250,0
|
||||
20250318,143700,106440980,6250,6250,6250,6250,0
|
||||
20250318,143600,106440980,6250,6250,6250,6250,0
|
||||
20250318,143500,106440980,6250,6250,6250,6250,0
|
||||
20250318,143400,106440980,6250,6250,6250,6250,0
|
||||
20250318,143300,106440980,6250,6250,6250,6250,0
|
||||
20250318,143200,106440980,6250,6250,6250,6250,0
|
||||
20250318,143100,106440980,6250,6250,6250,6250,0
|
||||
20250318,143000,106440980,6250,6250,6250,6250,0
|
||||
20250318,142900,106440980,6250,6250,6250,6250,40
|
||||
20250318,142800,106190980,6250,6250,6250,6250,0
|
||||
20250318,142700,106190980,6250,6250,6250,6250,0
|
||||
20250318,142600,106190980,6250,6250,6250,6250,0
|
||||
20250318,142500,106190980,6250,6250,6250,6250,0
|
||||
20250318,142400,106190980,6250,6250,6250,6250,0
|
||||
20250318,142300,106190980,6250,6250,6250,6250,0
|
||||
20250318,142200,106190980,6250,6250,6250,6250,0
|
||||
20250318,142100,106190980,6250,6250,6250,6250,1
|
||||
20250318,142000,106184730,6160,6160,6160,6160,0
|
||||
20250318,141900,106184730,6160,6190,6190,6160,100
|
||||
20250318,141800,105568400,6250,6250,6250,6250,0
|
||||
20250318,141700,105568400,6250,6250,6250,6250,1
|
||||
20250318,141600,105562150,6200,6220,6220,6200,2545
|
||||
20250318,141500,89768620,6270,6270,6270,6270,0
|
||||
20250318,141400,89768620,6270,6270,6270,6270,0
|
||||
20250318,141300,89768620,6270,6270,6270,6270,0
|
||||
20250318,141200,89768620,6270,6270,6270,6270,0
|
||||
20250318,141100,89768620,6270,6270,6270,6270,0
|
||||
20250318,141000,89768620,6270,6270,6270,6270,0
|
||||
20250318,140900,89768620,6270,6270,6270,6270,0
|
||||
20250318,140800,89768620,6270,6270,6270,6270,0
|
||||
20250318,140700,89768620,6270,6270,6270,6270,0
|
||||
20250318,140600,89768620,6270,6270,6270,6270,0
|
||||
20250318,140500,89768620,6270,6270,6270,6270,0
|
||||
20250318,140400,89768620,6270,6270,6270,6270,0
|
||||
20250318,140300,89768620,6270,6270,6270,6270,0
|
||||
20250318,140200,89768620,6270,6270,6270,6270,0
|
||||
20250318,140100,89768620,6270,6270,6270,6270,3
|
||||
20250318,140000,89749810,6270,6270,6270,6270,0
|
||||
20250318,135900,89749810,6270,6230,6270,6230,7
|
||||
20250318,135800,89706140,6230,6230,6230,6230,0
|
||||
20250318,135700,89706140,6230,6230,6230,6230,2
|
||||
20250318,135600,89693680,6230,6230,6230,6230,1
|
||||
20250318,135500,89687450,6220,6230,6230,6220,67
|
||||
20250318,135400,89270050,6280,6280,6280,6280,0
|
||||
20250318,135300,89270050,6280,6280,6280,6280,13
|
||||
20250318,135200,89188410,6270,6270,6270,6270,37
|
||||
20250318,135100,88956420,6270,6270,6270,6270,0
|
||||
20250318,135000,88956420,6270,6270,6270,6270,0
|
||||
20250318,134900,88956420,6270,6270,6270,6270,0
|
||||
20250318,134800,88956420,6270,6270,6270,6270,1
|
||||
20250318,134700,88950150,6270,6270,6270,6270,0
|
||||
20250318,134600,88950150,6270,6240,6270,6240,10
|
||||
20250318,134500,88887690,6240,6240,6240,6240,0
|
||||
20250318,134400,88887690,6240,6220,6240,6220,64
|
||||
20250318,134300,88489590,6230,6240,6240,6230,37
|
||||
20250318,134200,88259060,6250,6250,6250,6250,0
|
||||
20250318,134100,88259060,6250,6260,6260,6250,4
|
||||
20250318,134000,88234040,6270,6270,6270,6270,0
|
||||
20250318,133900,88234040,6270,6270,6270,6270,0
|
||||
20250318,133800,88234040,6270,6270,6270,6270,0
|
||||
20250318,133700,88234040,6270,6270,6270,6270,1
|
||||
20250318,133600,88227770,6240,6240,6240,6240,0
|
||||
20250318,133500,88227770,6240,6240,6240,6240,0
|
||||
20250318,133400,88227770,6240,6240,6240,6240,9
|
||||
20250318,133300,88171610,6240,6240,6240,6240,41
|
||||
20250318,133200,87915770,6240,6240,6240,6240,0
|
||||
20250318,133100,87915770,6240,6240,6240,6240,0
|
||||
20250318,133000,87915770,6240,6240,6240,6240,0
|
||||
20250318,132900,87915770,6240,6240,6240,6240,0
|
||||
20250318,132800,87915770,6240,6240,6240,6240,0
|
||||
20250318,132700,87915770,6240,6240,6240,6240,0
|
||||
20250318,132600,87915770,6240,6240,6240,6240,200
|
||||
20250318,132500,86667770,6270,6270,6270,6270,0
|
||||
20250318,132400,86667770,6270,6270,6270,6270,0
|
||||
20250318,132300,86667770,6270,6270,6270,6270,0
|
||||
20250318,132200,86667770,6270,6270,6270,6270,0
|
||||
20250318,132100,86667770,6270,6270,6270,6270,0
|
||||
20250318,132000,86667770,6270,6270,6270,6270,0
|
||||
20250318,131900,86667770,6270,6270,6270,6270,0
|
||||
20250318,131800,86667770,6270,6270,6270,6270,0
|
||||
20250318,131700,86667770,6270,6230,6270,6230,74
|
||||
20250318,131600,86206710,6280,6280,6280,6280,0
|
||||
20250318,131500,86206710,6280,6280,6280,6280,0
|
||||
20250318,131400,86206710,6280,6280,6280,6280,0
|
||||
20250318,131300,86206710,6280,6280,6280,6280,0
|
||||
20250318,131200,86206710,6280,6280,6280,6280,0
|
||||
20250318,131100,86206710,6280,6280,6280,6280,1
|
||||
20250318,131000,86200430,6240,6250,6250,6240,42
|
||||
20250318,130900,85938230,6270,6270,6270,6270,0
|
||||
20250318,130800,85938230,6270,6270,6270,6270,0
|
||||
20250318,130700,85938230,6270,6270,6270,6270,0
|
||||
20250318,130600,85938230,6270,6270,6270,6270,0
|
||||
20250318,130500,85938230,6270,6270,6270,6270,0
|
||||
20250318,130400,85938230,6270,6270,6270,6270,0
|
||||
20250318,130300,85938230,6270,6270,6270,6270,0
|
||||
20250318,130200,85938230,6270,6270,6270,6270,0
|
||||
20250318,130100,85938230,6270,6270,6270,6270,0
|
||||
20250318,130000,85938230,6270,6270,6270,6270,2
|
||||
20250318,125900,85925690,6270,6270,6270,6270,0
|
||||
20250318,125800,85925690,6270,6290,6290,6270,26
|
||||
20250318,125700,85762510,6290,6290,6290,6290,0
|
||||
20250318,125600,85762510,6290,6290,6290,6290,0
|
||||
20250318,125500,85762510,6290,6290,6290,6290,8
|
||||
20250318,125400,85712190,6290,6290,6290,6290,0
|
||||
20250318,125300,85712190,6290,6290,6290,6290,10
|
||||
20250318,125200,85649290,6290,6290,6290,6290,7
|
||||
20250318,125100,85605260,6290,6290,6290,6290,10
|
||||
20250318,125000,85542360,6290,6290,6290,6290,15
|
||||
20250318,124900,85448010,6290,6290,6290,6290,0
|
||||
20250318,124800,85448010,6290,6280,6290,6280,11
|
||||
20250318,124700,85378870,6280,6280,6280,6280,29
|
||||
20250318,124600,85196750,6250,6250,6250,6250,0
|
||||
20250318,124500,85196750,6250,6250,6250,6250,0
|
||||
20250318,124400,85196750,6250,6250,6250,6250,0
|
||||
20250318,124300,85196750,6250,6250,6250,6250,0
|
||||
20250318,124200,85196750,6250,6250,6250,6250,0
|
||||
20250318,124100,85196750,6250,6250,6250,6250,0
|
||||
20250318,124000,85196750,6250,6250,6250,6250,0
|
||||
20250318,123900,85196750,6250,6250,6250,6250,2
|
||||
20250318,123800,85184250,6290,6290,6290,6290,0
|
||||
20250318,123700,85184250,6290,6290,6290,6290,0
|
||||
20250318,123600,85184250,6290,6290,6290,6290,75
|
||||
20250318,123500,84712500,6290,6290,6290,6290,47
|
||||
20250318,123400,84416870,6290,6290,6290,6290,0
|
||||
20250318,123300,84416870,6290,6290,6290,6290,0
|
||||
20250318,123200,84416870,6290,6290,6290,6290,10
|
||||
20250318,123100,84353970,6290,6290,6290,6290,10
|
||||
20250318,123000,84291070,6300,6290,6300,6290,6
|
||||
20250318,122900,84253320,6250,6260,6260,6250,60
|
||||
20250318,122800,83878040,6290,6290,6290,6290,0
|
||||
20250318,122700,83878040,6290,6290,6290,6290,0
|
||||
20250318,122600,83878040,6290,6290,6290,6290,37
|
||||
20250318,122500,83645310,6290,6290,6290,6290,0
|
||||
20250318,122400,83645310,6290,6280,6290,6280,167
|
||||
20250318,122300,82594930,6280,6270,6280,6270,113
|
||||
20250318,122200,81885320,6250,6250,6250,6250,0
|
||||
20250318,122100,81885320,6250,6250,6250,6250,0
|
||||
20250318,122000,81885320,6250,6250,6250,6250,0
|
||||
20250318,121900,81885320,6250,6250,6250,6250,123
|
||||
20250318,121800,81116570,6240,6240,6240,6240,0
|
||||
20250318,121700,81116570,6240,6240,6240,6240,0
|
||||
20250318,121600,81116570,6240,6240,6240,6240,0
|
||||
20250318,121500,81116570,6240,6240,6240,6240,0
|
||||
20250318,121400,81116570,6240,6240,6240,6240,0
|
||||
20250318,121300,81116570,6240,6250,6250,6240,371
|
||||
20250318,121200,78797830,6260,6260,6260,6260,5
|
||||
20250318,121100,78766530,6260,6260,6260,6260,5
|
||||
20250318,121000,78735230,6260,6260,6260,6260,0
|
||||
20250318,120900,78735230,6260,6260,6260,6260,0
|
||||
20250318,120800,78735230,6260,6260,6260,6260,0
|
||||
20250318,120700,78735230,6260,6260,6260,6260,0
|
||||
20250318,120600,78735230,6260,6260,6260,6260,0
|
||||
20250318,120500,78735230,6260,6260,6260,6260,0
|
||||
20250318,120400,78735230,6260,6260,6260,6260,0
|
||||
20250318,120300,78735230,6260,6260,6260,6260,0
|
||||
20250318,120200,78735230,6260,6260,6260,6260,0
|
||||
20250318,120100,78735230,6260,6260,6260,6260,0
|
||||
20250318,120000,78735230,6260,6260,6260,6260,0
|
||||
20250318,115900,78735230,6260,6260,6260,6260,0
|
||||
20250318,115800,78735230,6260,6260,6260,6260,0
|
||||
20250318,115700,78735230,6260,6260,6260,6260,0
|
||||
20250318,115600,78735230,6260,6270,6270,6260,319
|
||||
20250318,115500,76738010,6260,6260,6260,6260,0
|
||||
20250318,115400,76738010,6260,6260,6260,6260,0
|
||||
20250318,115300,76738010,6260,6260,6260,6260,0
|
||||
20250318,115200,76738010,6260,6260,6260,6260,1
|
||||
20250318,115100,76731750,6260,6260,6260,6260,0
|
||||
20250318,115000,76731750,6260,6260,6260,6260,0
|
||||
20250318,114900,76731750,6260,6260,6260,6260,50
|
||||
20250318,114800,76418750,6250,6250,6250,6250,0
|
||||
20250318,114700,76418750,6250,6250,6250,6250,0
|
||||
20250318,114600,76418750,6250,6250,6250,6250,0
|
||||
20250318,114500,76418750,6250,6250,6250,6250,0
|
||||
20250318,114400,76418750,6250,6250,6250,6250,72
|
||||
20250318,114300,75968750,6260,6260,6260,6260,27
|
||||
20250318,114200,75799730,6260,6260,6260,6260,1
|
||||
20250318,114100,75793470,6260,6260,6260,6260,72
|
||||
20250318,114000,75342750,6280,6280,6280,6280,0
|
||||
20250318,113900,75342750,6280,6280,6280,6280,0
|
||||
20250318,113800,75342750,6280,6280,6280,6280,0
|
||||
20250318,113700,75342750,6280,6280,6280,6280,0
|
||||
20250318,113600,75342750,6280,6280,6280,6280,0
|
||||
20250318,113500,75342750,6280,6270,6280,6270,156
|
||||
20250318,113400,74363900,6270,6270,6270,6270,0
|
||||
20250318,113300,74363900,6270,6260,6270,6260,59
|
||||
20250318,113200,73993980,6260,6255,6260,6250,61
|
||||
20250318,113100,73612710,6260,6260,6260,6260,0
|
||||
20250318,113000,73612710,6260,6260,6260,6260,0
|
||||
20250318,112900,73612710,6260,6260,6260,6260,1
|
||||
20250318,112800,73606450,6250,6250,6250,6250,0
|
||||
20250318,112700,73606450,6250,6250,6250,6250,136
|
||||
20250318,112600,72756450,6240,6240,6240,6240,1
|
||||
20250318,112500,72750210,6220,6220,6220,6220,0
|
||||
20250318,112400,72750210,6220,6220,6220,6220,0
|
||||
20250318,112300,72750210,6220,6220,6220,6220,0
|
||||
20250318,112200,72750210,6220,6230,6230,6220,117
|
||||
20250318,112100,72022170,6250,6250,6250,6250,0
|
||||
20250318,112000,72022170,6250,6250,6250,6250,0
|
||||
20250318,111900,72022170,6250,6250,6250,6250,0
|
||||
20250318,111800,72022170,6250,6250,6250,6250,0
|
||||
20250318,111700,72022170,6250,6250,6250,6250,0
|
||||
20250318,111600,72022170,6250,6260,6260,6250,11
|
||||
20250318,111500,71953410,6260,6260,6260,6260,0
|
||||
20250318,111400,71953410,6260,6260,6260,6260,0
|
||||
20250318,111300,71953410,6260,6260,6260,6260,0
|
||||
20250318,111200,71953410,6260,6260,6260,6260,0
|
||||
20250318,111100,71953410,6260,6260,6260,6260,0
|
||||
20250318,111000,71953410,6260,6260,6260,6260,0
|
||||
20250318,110900,71953410,6260,6260,6260,6260,2
|
||||
20250318,110800,71940890,6270,6270,6270,6270,0
|
||||
20250318,110700,71940890,6270,6270,6270,6270,0
|
||||
20250318,110600,71940890,6270,6270,6270,6270,0
|
||||
20250318,110500,71940890,6270,6270,6270,6270,0
|
||||
20250318,110400,71940890,6270,6270,6270,6270,0
|
||||
20250318,110300,71940890,6270,6270,6270,6270,0
|
||||
20250318,110200,71940890,6270,6260,6270,6260,20
|
||||
20250318,110100,71815580,6230,6230,6230,6230,0
|
||||
20250318,110000,71815580,6230,6230,6230,6230,10
|
||||
20250318,105900,71753280,6260,6260,6260,6260,0
|
||||
20250318,105800,71753280,6260,6260,6260,6260,0
|
||||
20250318,105700,71753280,6260,6260,6260,6260,0
|
||||
20250318,105600,71753280,6260,6260,6260,6260,0
|
||||
20250318,105500,71753280,6260,6260,6260,6260,1
|
||||
20250318,105400,71747020,6230,6230,6230,6230,0
|
||||
20250318,105300,71747020,6230,6230,6230,6230,0
|
||||
20250318,105200,71747020,6230,6230,6230,6230,0
|
||||
20250318,105100,71747020,6230,6230,6230,6230,0
|
||||
20250318,105000,71747020,6230,6230,6230,6230,0
|
||||
20250318,104900,71747020,6230,6230,6230,6230,0
|
||||
20250318,104800,71747020,6230,6230,6230,6230,100
|
||||
20250318,104700,71124020,6260,6260,6260,6260,0
|
||||
20250318,104600,71124020,6260,6260,6260,6260,0
|
||||
20250318,104500,71124020,6260,6260,6260,6260,0
|
||||
20250318,104400,71124020,6260,6260,6260,6260,5
|
||||
20250318,104300,71092720,6260,6220,6260,6220,81
|
||||
20250318,104200,70588700,6230,6230,6230,6230,24
|
||||
20250318,104100,70439180,6230,6230,6230,6230,1
|
||||
20250318,104000,70432950,6250,6250,6250,6250,0
|
||||
20250318,103900,70432950,6250,6250,6250,6250,0
|
||||
20250318,103800,70432950,6250,6250,6250,6250,0
|
||||
20250318,103700,70432950,6250,6250,6250,6250,160
|
||||
20250318,103600,69432950,6260,6260,6260,6260,0
|
||||
20250318,103500,69432950,6260,6260,6260,6260,0
|
||||
20250318,103400,69432950,6260,6260,6260,6260,1
|
||||
20250318,103300,69426690,6220,6220,6220,6220,0
|
||||
20250318,103200,69426690,6220,6230,6230,6220,208
|
||||
20250318,103100,68132590,6240,6240,6240,6240,4
|
||||
20250318,103000,68107630,6220,6220,6220,6220,0
|
||||
20250318,102900,68107630,6220,6220,6220,6220,0
|
||||
20250318,102800,68107630,6220,6220,6220,6220,0
|
||||
20250318,102700,68107630,6220,6220,6220,6220,7
|
||||
20250318,102600,68064090,6220,6230,6230,6220,3
|
||||
20250318,102500,68045410,6250,6250,6255,6250,4
|
||||
20250318,102400,68020400,6260,6260,6260,6260,0
|
||||
20250318,102300,68020400,6260,6260,6260,6260,0
|
||||
20250318,102200,68020400,6260,6220,6260,6220,13
|
||||
20250318,102100,67939060,6270,6260,6270,6260,25
|
||||
20250318,102000,67782430,6260,6230,6260,6230,8
|
||||
20250318,101900,67732420,6230,6230,6230,6230,101
|
||||
20250318,101800,67103190,6240,6250,6250,6230,665
|
||||
20250318,101700,62950380,6270,6270,6270,6270,5
|
||||
20250318,101600,62919030,6270,6260,6270,6260,4
|
||||
20250318,101500,62893960,6260,6260,6260,6260,27
|
||||
20250318,101400,62724940,6260,6260,6260,6260,2
|
||||
20250318,101300,62712420,6260,6260,6260,6260,0
|
||||
20250318,101200,62712420,6260,6260,6260,6260,0
|
||||
20250318,101100,62712420,6260,6260,6260,6260,1
|
||||
20250318,101000,62706160,6260,6260,6260,6260,0
|
||||
20250318,100900,62706160,6260,6260,6260,6260,0
|
||||
20250318,100800,62706160,6260,6260,6260,6260,0
|
||||
20250318,100700,62706160,6260,6260,6260,6260,0
|
||||
20250318,100600,62706160,6260,6260,6260,6260,0
|
||||
20250318,100500,62706160,6260,6260,6260,6260,0
|
||||
20250318,100400,62706160,6260,6260,6260,6260,0
|
||||
20250318,100300,62706160,6260,6260,6260,6260,23
|
||||
20250318,100200,62562180,6260,6260,6260,6260,0
|
||||
20250318,100100,62562180,6260,6260,6260,6260,51
|
||||
20250318,100000,62242920,6260,6260,6260,6260,115
|
||||
20250318,095900,61523020,6260,6260,6260,6260,82
|
||||
20250318,095800,61009700,6260,6280,6280,6260,82
|
||||
20250318,095700,60495850,6290,6290,6290,6290,0
|
||||
20250318,095600,60495850,6290,6290,6290,6290,80
|
||||
20250318,095500,59992650,6290,6290,6290,6290,4
|
||||
20250318,095400,59967490,6290,6300,6300,6290,20
|
||||
20250318,095300,59841510,6300,6300,6300,6300,0
|
||||
20250318,095200,59841510,6300,6300,6300,6300,52
|
||||
20250318,095100,59513910,6320,6320,6320,6320,0
|
||||
20250318,095000,59513910,6320,6320,6320,6320,0
|
||||
20250318,094900,59513910,6320,6320,6320,6320,0
|
||||
20250318,094800,59513910,6320,6320,6320,6320,0
|
||||
20250318,094700,59513910,6320,6320,6320,6320,0
|
||||
20250318,094600,59513910,6320,6320,6320,6320,0
|
||||
20250318,094500,59513910,6320,6320,6320,6320,1
|
||||
20250318,094400,59507590,6320,6320,6320,6320,1
|
||||
20250318,094300,59501270,6340,6340,6340,6340,0
|
||||
20250318,094200,59501270,6340,6340,6340,6340,0
|
||||
20250318,094100,59501270,6340,6340,6340,6340,6
|
||||
20250318,094000,59463230,6340,6340,6340,6340,20
|
||||
20250318,093900,59336430,6340,6340,6340,6340,155
|
||||
20250318,093800,58353730,6340,6350,6350,6320,179
|
||||
20250318,093700,57222060,6350,6350,6350,6350,64
|
||||
20250318,093600,56815660,6350,6330,6360,6330,369
|
||||
20250318,093500,54469030,6320,6340,6360,6300,620
|
||||
20250318,093400,50533110,6350,6340,6350,6340,444
|
||||
20250318,093300,47714780,6350,6260,6350,6260,697
|
||||
20250318,093200,43306480,6300,6300,6300,6300,0
|
||||
20250318,093100,43306480,6300,6300,6300,6300,0
|
||||
20250318,093000,43306480,6300,6300,6300,6300,0
|
||||
20250318,092900,43306480,6300,6300,6300,6300,1
|
||||
20250318,092800,43300180,6300,6300,6300,6270,98
|
||||
20250318,092700,42685120,6300,6280,6300,6280,197
|
||||
20250318,092600,41445270,6270,6270,6280,6270,7
|
||||
20250318,092500,41401350,6270,6270,6270,6270,2
|
||||
20250318,092400,41388810,6240,6240,6240,6240,0
|
||||
20250318,092300,41388810,6240,6240,6240,6240,0
|
||||
20250318,092200,41388810,6240,6240,6240,6240,0
|
||||
20250318,092100,41388810,6240,6230,6240,6230,392
|
||||
20250318,092000,38945300,6240,6240,6240,6210,2098
|
||||
20250318,091900,25902340,6240,6240,6240,6240,2
|
||||
20250318,091800,25889860,6240,6240,6240,6230,670
|
||||
20250318,091700,21712650,6240,6250,6250,6240,326
|
||||
20250318,091600,19677650,6260,6250,6270,6250,570
|
||||
20250318,091500,16113950,6250,6250,6250,6250,0
|
||||
20250318,091400,16113950,6250,6250,6250,6250,0
|
||||
20250318,091300,16113950,6250,6230,6250,6230,338
|
||||
20250318,091200,14005090,6230,6240,6240,6230,132
|
||||
20250318,091100,13182400,6240,6230,6250,6220,756
|
||||
20250318,091000,8478360,6230,6230,6230,6230,10
|
||||
20250318,090900,8416060,6230,6210,6230,6210,187
|
||||
20250318,090800,7252870,6210,6210,6210,6210,409
|
||||
20250318,090700,4712980,6230,6230,6230,6230,64
|
||||
20250318,090600,4314260,6230,6220,6230,6220,174
|
||||
20250318,090500,3230390,6220,6220,6220,6220,5
|
||||
20250318,090400,3199290,6210,6210,6210,6210,7
|
||||
20250318,090300,3155820,6200,6210,6210,6200,409
|
||||
20250318,090200,620000,6200,6200,6200,6200,100
|
||||
20250318,090100,0,6230,6230,6230,6230,0
|
||||
20250318,090000,0,6230,6230,6230,6230,0
|
||||
|
Reference in New Issue
Block a user