Update 2025-03-18 3772 candle_min
This commit is contained in:
656
073190/min/candle-20250318.csv
Normal file
656
073190/min/candle-20250318.csv
Normal file
@@ -0,0 +1,656 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,195400,936425181,2420,2420,2420,2420,12027
|
||||
20250318,195300,936425181,2420,2420,2420,2420,0
|
||||
20250318,195200,936425181,2420,2420,2420,2420,0
|
||||
20250318,195100,936425181,2420,2420,2420,2420,0
|
||||
20250318,195000,936425181,2420,2420,2420,2420,0
|
||||
20250318,194900,936425181,2420,2420,2420,2420,0
|
||||
20250318,194800,936425181,2420,2420,2420,2420,0
|
||||
20250318,194700,936425181,2420,2420,2420,2420,0
|
||||
20250318,194600,936425181,2420,2420,2420,2420,0
|
||||
20250318,194500,936425181,2420,2420,2420,2420,0
|
||||
20250318,194400,936425181,2420,2420,2420,2420,0
|
||||
20250318,194300,936425181,2420,2420,2420,2420,0
|
||||
20250318,194200,936425181,2420,2420,2420,2420,0
|
||||
20250318,194100,936425181,2420,2420,2420,2420,0
|
||||
20250318,194000,936425181,2420,2420,2420,2420,0
|
||||
20250318,193900,936425181,2420,2420,2420,2420,0
|
||||
20250318,193800,936425181,2420,2420,2420,2420,0
|
||||
20250318,193700,936425181,2420,2420,2420,2420,0
|
||||
20250318,193600,936425181,2420,2420,2420,2420,0
|
||||
20250318,193500,936425181,2420,2420,2420,2420,0
|
||||
20250318,193400,936425181,2420,2420,2420,2420,0
|
||||
20250318,193300,936425181,2420,2420,2420,2420,0
|
||||
20250318,193200,936425181,2420,2420,2420,2420,0
|
||||
20250318,193100,936425181,2420,2420,2420,2420,0
|
||||
20250318,193000,936425181,2420,2420,2420,2420,0
|
||||
20250318,192900,936425181,2420,2420,2420,2420,0
|
||||
20250318,192800,936425181,2420,2420,2420,2420,0
|
||||
20250318,192700,936425181,2420,2420,2420,2420,0
|
||||
20250318,192600,936425181,2420,2420,2420,2420,0
|
||||
20250318,192500,936425181,2420,2420,2420,2420,0
|
||||
20250318,192400,936425181,2420,2420,2420,2420,12027
|
||||
20250318,192300,936425181,2420,2420,2420,2420,0
|
||||
20250318,192200,936425181,2420,2420,2420,2420,0
|
||||
20250318,192100,936425181,2420,2420,2420,2420,0
|
||||
20250318,192000,936425181,2420,2420,2420,2420,0
|
||||
20250318,191900,936425181,2420,2420,2420,2420,0
|
||||
20250318,191800,936425181,2420,2420,2420,2420,0
|
||||
20250318,191700,936425181,2420,2420,2420,2420,0
|
||||
20250318,191600,936425181,2420,2420,2420,2420,0
|
||||
20250318,191500,936425181,2420,2420,2420,2420,0
|
||||
20250318,191400,936425181,2420,2420,2420,2420,0
|
||||
20250318,191300,936425181,2420,2420,2420,2420,0
|
||||
20250318,191200,936425181,2420,2420,2420,2420,0
|
||||
20250318,191100,936425181,2420,2420,2420,2420,0
|
||||
20250318,191000,936425181,2420,2420,2420,2420,0
|
||||
20250318,190900,936425181,2420,2420,2420,2420,0
|
||||
20250318,190800,936425181,2420,2420,2420,2420,0
|
||||
20250318,190700,936425181,2420,2420,2420,2420,0
|
||||
20250318,190600,936425181,2420,2420,2420,2420,0
|
||||
20250318,190500,936425181,2420,2420,2420,2420,0
|
||||
20250318,190400,936425181,2420,2420,2420,2420,0
|
||||
20250318,190300,936425181,2420,2420,2420,2420,0
|
||||
20250318,190200,936425181,2420,2420,2420,2420,0
|
||||
20250318,190100,936425181,2420,2420,2420,2420,0
|
||||
20250318,190000,936425181,2420,2420,2420,2420,0
|
||||
20250318,185900,936425181,2420,2420,2420,2420,0
|
||||
20250318,185800,936425181,2420,2420,2420,2420,0
|
||||
20250318,185700,936425181,2420,2420,2420,2420,0
|
||||
20250318,185600,936425181,2420,2420,2420,2420,0
|
||||
20250318,185500,936425181,2420,2420,2420,2420,0
|
||||
20250318,185400,936425181,2420,2420,2420,2420,12027
|
||||
20250318,185300,936425181,2420,2420,2420,2420,0
|
||||
20250318,185200,936425181,2420,2420,2420,2420,0
|
||||
20250318,185100,936425181,2420,2420,2420,2420,0
|
||||
20250318,185000,936425181,2420,2420,2420,2420,0
|
||||
20250318,184900,936425181,2420,2420,2420,2420,0
|
||||
20250318,184800,936425181,2420,2420,2420,2420,0
|
||||
20250318,184700,936425181,2420,2420,2420,2420,0
|
||||
20250318,184600,936425181,2420,2420,2420,2420,0
|
||||
20250318,184500,936425181,2420,2420,2420,2420,0
|
||||
20250318,184400,936425181,2420,2420,2420,2420,0
|
||||
20250318,184300,936425181,2420,2420,2420,2420,0
|
||||
20250318,184200,936425181,2420,2420,2420,2420,0
|
||||
20250318,184100,936425181,2420,2420,2420,2420,0
|
||||
20250318,184000,936425181,2420,2420,2420,2420,0
|
||||
20250318,183900,936425181,2420,2420,2420,2420,0
|
||||
20250318,183800,936425181,2420,2420,2420,2420,0
|
||||
20250318,183700,936425181,2420,2420,2420,2420,0
|
||||
20250318,183600,936425181,2420,2420,2420,2420,0
|
||||
20250318,183500,936425181,2420,2420,2420,2420,0
|
||||
20250318,183400,936425181,2420,2420,2420,2420,0
|
||||
20250318,183300,936425181,2420,2420,2420,2420,0
|
||||
20250318,183200,936425181,2420,2420,2420,2420,0
|
||||
20250318,183100,936425181,2420,2420,2420,2420,0
|
||||
20250318,183000,936425181,2420,2420,2420,2420,0
|
||||
20250318,182900,936425181,2420,2420,2420,2420,0
|
||||
20250318,182800,936425181,2420,2420,2420,2420,0
|
||||
20250318,182700,936425181,2420,2420,2420,2420,0
|
||||
20250318,182600,936425181,2420,2420,2420,2420,0
|
||||
20250318,182500,936425181,2420,2420,2420,2420,0
|
||||
20250318,182400,936425181,2420,2420,2420,2420,12027
|
||||
20250318,182300,936425181,2420,2420,2420,2420,0
|
||||
20250318,182200,936425181,2420,2420,2420,2420,0
|
||||
20250318,182100,936425181,2420,2420,2420,2420,0
|
||||
20250318,182000,936425181,2420,2420,2420,2420,0
|
||||
20250318,181900,936425181,2420,2420,2420,2420,0
|
||||
20250318,181800,936425181,2420,2420,2420,2420,0
|
||||
20250318,181700,936425181,2420,2420,2420,2420,0
|
||||
20250318,181600,936425181,2420,2420,2420,2420,0
|
||||
20250318,181500,936425181,2420,2420,2420,2420,0
|
||||
20250318,181400,936425181,2420,2420,2420,2420,0
|
||||
20250318,181300,936425181,2420,2420,2420,2420,0
|
||||
20250318,181200,936425181,2420,2420,2420,2420,0
|
||||
20250318,181100,936425181,2420,2420,2420,2420,0
|
||||
20250318,181000,936425181,2420,2420,2420,2420,0
|
||||
20250318,180900,936425181,2420,2420,2420,2420,0
|
||||
20250318,180800,936425181,2420,2420,2420,2420,0
|
||||
20250318,180700,936425181,2420,2420,2420,2420,0
|
||||
20250318,180600,936425181,2420,2420,2420,2420,0
|
||||
20250318,180500,936425181,2420,2420,2420,2420,0
|
||||
20250318,180400,936425181,2420,2420,2420,2420,0
|
||||
20250318,180300,936425181,2420,2420,2420,2420,0
|
||||
20250318,180200,936425181,2420,2420,2420,2420,0
|
||||
20250318,180100,936425181,2420,2420,2420,2420,0
|
||||
20250318,180000,936425181,2420,2420,2420,2420,0
|
||||
20250318,175900,936425181,2420,2420,2420,2420,0
|
||||
20250318,175800,936425181,2420,2420,2420,2420,0
|
||||
20250318,175700,936425181,2420,2420,2420,2420,0
|
||||
20250318,175600,936425181,2420,2420,2420,2420,0
|
||||
20250318,175500,936425181,2420,2420,2420,2420,0
|
||||
20250318,175400,936425181,2420,2420,2420,2420,12027
|
||||
20250318,175300,936425181,2420,2420,2420,2420,0
|
||||
20250318,175200,936425181,2420,2420,2420,2420,0
|
||||
20250318,175100,936425181,2420,2420,2420,2420,0
|
||||
20250318,175000,936425181,2420,2420,2420,2420,0
|
||||
20250318,174900,936425181,2420,2420,2420,2420,0
|
||||
20250318,174800,936425181,2420,2420,2420,2420,0
|
||||
20250318,174700,936425181,2420,2420,2420,2420,0
|
||||
20250318,174600,936425181,2420,2420,2420,2420,0
|
||||
20250318,174500,936425181,2420,2420,2420,2420,0
|
||||
20250318,174400,936425181,2420,2420,2420,2420,0
|
||||
20250318,174300,936425181,2420,2420,2420,2420,0
|
||||
20250318,174200,936425181,2420,2420,2420,2420,0
|
||||
20250318,174100,936425181,2420,2420,2420,2420,0
|
||||
20250318,174000,936425181,2420,2420,2420,2420,0
|
||||
20250318,173900,936425181,2420,2420,2420,2420,0
|
||||
20250318,173800,936425181,2420,2420,2420,2420,0
|
||||
20250318,173700,936425181,2420,2420,2420,2420,0
|
||||
20250318,173600,936425181,2420,2420,2420,2420,0
|
||||
20250318,173500,936425181,2420,2420,2420,2420,0
|
||||
20250318,173400,936425181,2420,2420,2420,2420,0
|
||||
20250318,173300,936425181,2420,2420,2420,2420,0
|
||||
20250318,173200,936425181,2420,2420,2420,2420,0
|
||||
20250318,173100,936425181,2420,2420,2420,2420,0
|
||||
20250318,173000,936425181,2420,2420,2420,2420,0
|
||||
20250318,172900,936425181,2420,2420,2420,2420,0
|
||||
20250318,172800,936425181,2420,2420,2420,2420,0
|
||||
20250318,172700,936425181,2420,2420,2420,2420,0
|
||||
20250318,172600,936425181,2420,2420,2420,2420,0
|
||||
20250318,172500,936425181,2420,2420,2420,2420,0
|
||||
20250318,172400,936425181,2420,2420,2420,2420,12027
|
||||
20250318,172300,936425181,2420,2420,2420,2420,0
|
||||
20250318,172200,936425181,2420,2420,2420,2420,0
|
||||
20250318,172100,936425181,2420,2420,2420,2420,0
|
||||
20250318,172000,936425181,2420,2420,2420,2420,0
|
||||
20250318,171900,936425181,2420,2420,2420,2420,0
|
||||
20250318,171800,936425181,2420,2420,2420,2420,0
|
||||
20250318,171700,936425181,2420,2420,2420,2420,0
|
||||
20250318,171600,936425181,2420,2420,2420,2420,0
|
||||
20250318,171500,936425181,2420,2420,2420,2420,0
|
||||
20250318,171400,936425181,2420,2420,2420,2420,0
|
||||
20250318,171300,936425181,2420,2420,2420,2420,0
|
||||
20250318,171200,936425181,2420,2420,2420,2420,0
|
||||
20250318,171100,936425181,2420,2420,2420,2420,0
|
||||
20250318,171000,936425181,2420,2420,2420,2420,0
|
||||
20250318,170900,936425181,2420,2420,2420,2420,0
|
||||
20250318,170800,936425181,2420,2420,2420,2420,0
|
||||
20250318,170700,936425181,2420,2420,2420,2420,0
|
||||
20250318,170600,936425181,2420,2420,2420,2420,0
|
||||
20250318,170500,936425181,2420,2420,2420,2420,0
|
||||
20250318,170400,936425181,2420,2420,2420,2420,0
|
||||
20250318,170300,936425181,2420,2420,2420,2420,0
|
||||
20250318,170200,936425181,2420,2420,2420,2420,0
|
||||
20250318,170100,936425181,2420,2420,2420,2420,0
|
||||
20250318,170000,936425181,2420,2420,2420,2420,0
|
||||
20250318,165900,936425181,2420,2420,2420,2420,0
|
||||
20250318,165800,936425181,2420,2420,2420,2420,0
|
||||
20250318,165700,936425181,2420,2420,2420,2420,0
|
||||
20250318,165600,936425181,2420,2420,2420,2420,0
|
||||
20250318,165500,936425181,2420,2420,2420,2420,0
|
||||
20250318,165400,936425181,2420,2420,2420,2420,12027
|
||||
20250318,165300,936425181,2420,2420,2420,2420,0
|
||||
20250318,165200,936425181,2420,2420,2420,2420,0
|
||||
20250318,165100,936425181,2420,2420,2420,2420,0
|
||||
20250318,165000,936425181,2420,2420,2420,2420,0
|
||||
20250318,164900,936425181,2420,2420,2420,2420,0
|
||||
20250318,164800,936425181,2420,2420,2420,2420,0
|
||||
20250318,164700,936425181,2420,2420,2420,2420,0
|
||||
20250318,164600,936425181,2420,2420,2420,2420,0
|
||||
20250318,164500,936425181,2420,2420,2420,2420,0
|
||||
20250318,164400,936425181,2420,2420,2420,2420,0
|
||||
20250318,164300,936425181,2420,2420,2420,2420,0
|
||||
20250318,164200,936425181,2420,2420,2420,2420,0
|
||||
20250318,164100,936425181,2420,2420,2420,2420,0
|
||||
20250318,164000,936425181,2420,2420,2420,2420,0
|
||||
20250318,163900,936425181,2420,2420,2420,2420,0
|
||||
20250318,163800,936425181,2420,2420,2420,2420,0
|
||||
20250318,163700,936425181,2420,2420,2420,2420,0
|
||||
20250318,163600,936425181,2420,2420,2420,2420,0
|
||||
20250318,163500,936425181,2420,2420,2420,2420,0
|
||||
20250318,163400,936425181,2420,2420,2420,2420,0
|
||||
20250318,163300,936425181,2420,2420,2420,2420,0
|
||||
20250318,163200,936425181,2420,2420,2420,2420,0
|
||||
20250318,163100,936425181,2420,2420,2420,2420,0
|
||||
20250318,163000,936425181,2420,2420,2420,2420,0
|
||||
20250318,162900,936425181,2420,2420,2420,2420,0
|
||||
20250318,162800,936425181,2420,2420,2420,2420,0
|
||||
20250318,162700,936425181,2420,2420,2420,2420,0
|
||||
20250318,162600,936425181,2420,2420,2420,2420,0
|
||||
20250318,162500,936425181,2420,2420,2420,2420,0
|
||||
20250318,162400,936425181,2420,2420,2420,2420,12027
|
||||
20250318,162300,936425181,2420,2420,2420,2420,0
|
||||
20250318,162200,936425181,2420,2420,2420,2420,0
|
||||
20250318,162100,936425181,2420,2420,2420,2420,0
|
||||
20250318,162000,936425181,2420,2420,2420,2420,0
|
||||
20250318,161900,936425181,2420,2420,2420,2420,0
|
||||
20250318,161800,936425181,2420,2420,2420,2420,0
|
||||
20250318,161700,936425181,2420,2420,2420,2420,0
|
||||
20250318,161600,936425181,2420,2420,2420,2420,0
|
||||
20250318,161500,936425181,2420,2420,2420,2420,0
|
||||
20250318,161400,936425181,2420,2420,2420,2420,0
|
||||
20250318,161300,936425181,2420,2420,2420,2420,0
|
||||
20250318,161200,936425181,2420,2420,2420,2420,0
|
||||
20250318,161100,936425181,2420,2420,2420,2420,0
|
||||
20250318,161000,936425181,2420,2420,2420,2420,0
|
||||
20250318,160900,936425181,2420,2420,2420,2420,0
|
||||
20250318,160800,936425181,2420,2420,2420,2420,0
|
||||
20250318,160700,936425181,2420,2420,2420,2420,0
|
||||
20250318,160600,936425181,2420,2420,2420,2420,0
|
||||
20250318,160500,936425181,2420,2420,2420,2420,0
|
||||
20250318,160400,936425181,2420,2420,2420,2420,0
|
||||
20250318,160300,936425181,2420,2420,2420,2420,0
|
||||
20250318,160200,936425181,2420,2420,2420,2420,0
|
||||
20250318,160100,936425181,2420,2420,2420,2420,0
|
||||
20250318,160000,936425181,2420,2420,2420,2420,0
|
||||
20250318,155900,936425181,2420,2420,2420,2420,0
|
||||
20250318,155800,936425181,2420,2420,2420,2420,0
|
||||
20250318,155700,936425181,2420,2420,2420,2420,0
|
||||
20250318,155600,936425181,2420,2420,2420,2420,0
|
||||
20250318,155500,936425181,2420,2420,2420,2420,0
|
||||
20250318,155400,936425181,2420,2420,2420,2420,12027
|
||||
20250318,155300,936425181,2420,2420,2420,2420,0
|
||||
20250318,155200,936425181,2420,2420,2420,2420,0
|
||||
20250318,155100,936425181,2420,2420,2420,2420,0
|
||||
20250318,155000,936425181,2420,2420,2420,2420,0
|
||||
20250318,154900,936425181,2420,2420,2420,2420,0
|
||||
20250318,154800,936425181,2420,2420,2420,2420,0
|
||||
20250318,154700,936425181,2420,2420,2420,2420,0
|
||||
20250318,154600,936425181,2420,2420,2420,2420,0
|
||||
20250318,154500,936425181,2420,2420,2420,2420,0
|
||||
20250318,154400,936425181,2420,2420,2420,2420,0
|
||||
20250318,154300,936425181,2420,2420,2420,2420,0
|
||||
20250318,154200,936425181,2420,2420,2420,2420,0
|
||||
20250318,154100,936425181,2420,2420,2420,2420,0
|
||||
20250318,154000,936425181,2420,2420,2420,2420,0
|
||||
20250318,153900,936425181,2420,2420,2420,2420,0
|
||||
20250318,153800,936425181,2420,2420,2420,2420,0
|
||||
20250318,153700,936425181,2420,2420,2420,2420,0
|
||||
20250318,153600,936425181,2420,2420,2420,2420,0
|
||||
20250318,153500,936425181,2420,2420,2420,2420,0
|
||||
20250318,153400,936425181,2420,2420,2420,2420,0
|
||||
20250318,153300,936425181,2420,2420,2420,2420,0
|
||||
20250318,153200,936425181,2420,2420,2420,2420,0
|
||||
20250318,153100,936425181,2420,2420,2420,2420,0
|
||||
20250318,153000,936425181,2420,2420,2420,2420,12027
|
||||
20250318,152900,907319841,2420,2420,2420,2420,0
|
||||
20250318,152800,907319841,2420,2420,2420,2420,0
|
||||
20250318,152700,907319841,2420,2420,2420,2420,0
|
||||
20250318,152600,907319841,2420,2420,2420,2420,0
|
||||
20250318,152500,907319841,2420,2420,2420,2420,0
|
||||
20250318,152400,907319841,2420,2420,2420,2420,0
|
||||
20250318,152300,907319841,2420,2420,2420,2420,0
|
||||
20250318,152200,907319841,2420,2420,2420,2420,0
|
||||
20250318,152100,907319841,2420,2420,2420,2420,0
|
||||
20250318,152000,907319841,2420,2420,2420,2420,0
|
||||
20250318,151900,907319841,2420,2430,2430,2420,935
|
||||
20250318,151800,905057111,2425,2415,2425,2410,2753
|
||||
20250318,151700,898394171,2415,2415,2415,2415,500
|
||||
20250318,151600,897186671,2415,2415,2415,2415,0
|
||||
20250318,151500,897186671,2415,2415,2415,2415,500
|
||||
20250318,151400,895979171,2420,2410,2420,2410,415
|
||||
20250318,151300,894978996,2410,2410,2410,2410,3
|
||||
20250318,151200,894971766,2410,2410,2410,2410,0
|
||||
20250318,151100,894971766,2410,2410,2410,2410,0
|
||||
20250318,151000,894971766,2410,2405,2410,2390,1231
|
||||
20250318,150900,892021941,2405,2405,2405,2405,1
|
||||
20250318,150800,892019536,2390,2410,2410,2390,3508
|
||||
20250318,150700,883635016,2410,2410,2410,2410,887
|
||||
20250318,150600,881497346,2425,2425,2425,2425,257
|
||||
20250318,150500,880874121,2425,2425,2425,2425,0
|
||||
20250318,150400,880874121,2425,2425,2425,2425,700
|
||||
20250318,150300,879176621,2425,2425,2425,2425,0
|
||||
20250318,150200,879176621,2425,2425,2425,2425,1
|
||||
20250318,150100,879174196,2425,2425,2425,2425,2
|
||||
20250318,150000,879169346,2420,2420,2420,2420,0
|
||||
20250318,145900,879169346,2420,2420,2420,2420,0
|
||||
20250318,145800,879169346,2420,2420,2420,2420,1439
|
||||
20250318,145700,875686966,2415,2395,2415,2385,4062
|
||||
20250318,145600,865921486,2395,2390,2395,2390,1381
|
||||
20250318,145500,862617566,2390,2390,2390,2390,0
|
||||
20250318,145400,862617566,2390,2390,2390,2390,15
|
||||
20250318,145300,862581716,2390,2390,2390,2390,151
|
||||
20250318,145200,862220826,2390,2395,2395,2390,206
|
||||
20250318,145100,861727706,2415,2415,2415,2415,1
|
||||
20250318,145000,861725291,2395,2395,2395,2395,1500
|
||||
20250318,144900,858132791,2415,2415,2415,2415,1
|
||||
20250318,144800,858130376,2395,2395,2395,2395,10000
|
||||
20250318,144700,834180376,2415,2410,2415,2405,2021
|
||||
20250318,144600,829314811,2410,2410,2410,2410,21
|
||||
20250318,144500,829264201,2410,2405,2410,2405,19
|
||||
20250318,144400,829218416,2375,2375,2375,2375,0
|
||||
20250318,144300,829218416,2375,2375,2375,2375,0
|
||||
20250318,144200,829218416,2375,2390,2390,2375,630
|
||||
20250318,144100,827715921,2390,2400,2400,2390,336
|
||||
20250318,144000,826910901,2395,2395,2395,2395,824
|
||||
20250318,143900,824937421,2395,2390,2395,2390,1823
|
||||
20250318,143800,820579571,2395,2405,2405,2395,1051
|
||||
20250318,143700,818058041,2410,2410,2410,2410,316
|
||||
20250318,143600,817296481,2425,2425,2425,2425,0
|
||||
20250318,143500,817296481,2425,2425,2425,2425,0
|
||||
20250318,143400,817296481,2425,2425,2425,2425,0
|
||||
20250318,143300,817296481,2425,2425,2425,2425,1
|
||||
20250318,143200,817294056,2425,2425,2425,2425,0
|
||||
20250318,143100,817294056,2425,2425,2425,2425,0
|
||||
20250318,143000,817294056,2425,2415,2425,2405,12
|
||||
20250318,142900,817265141,2425,2420,2435,2420,678
|
||||
20250318,142800,815620421,2420,2420,2420,2420,100
|
||||
20250318,142700,815378421,2420,2420,2420,2420,0
|
||||
20250318,142600,815378421,2420,2415,2420,2400,917
|
||||
20250318,142500,813170976,2425,2425,2425,2425,0
|
||||
20250318,142400,813170976,2425,2410,2425,2410,272
|
||||
20250318,142300,812514941,2410,2410,2410,2410,0
|
||||
20250318,142200,812514941,2410,2405,2410,2405,1902
|
||||
20250318,142100,807940621,2405,2405,2405,2405,0
|
||||
20250318,142000,807940621,2405,2405,2410,2405,33
|
||||
20250318,141900,807861166,2395,2395,2395,2395,5
|
||||
20250318,141800,807849191,2405,2405,2405,2405,1
|
||||
20250318,141700,807846786,2405,2405,2405,2405,1
|
||||
20250318,141600,807844381,2410,2400,2410,2400,601
|
||||
20250318,141500,806401971,2395,2395,2395,2395,0
|
||||
20250318,141400,806401971,2395,2395,2395,2395,0
|
||||
20250318,141300,806401971,2395,2395,2395,2395,100
|
||||
20250318,141200,806162471,2405,2405,2405,2405,502
|
||||
20250318,141100,804955161,2410,2410,2410,2410,1
|
||||
20250318,141000,804952751,2390,2395,2395,2390,82
|
||||
20250318,140900,804756521,2395,2405,2405,2395,1143
|
||||
20250318,140800,802017286,2410,2410,2410,2410,11
|
||||
20250318,140700,801990776,2415,2415,2415,2415,127
|
||||
20250318,140600,801684071,2415,2410,2415,2405,6430
|
||||
20250318,140500,786209911,2415,2415,2415,2415,252
|
||||
20250318,140400,785601331,2420,2420,2420,2420,1
|
||||
20250318,140300,785598911,2420,2420,2420,2420,0
|
||||
20250318,140200,785598911,2420,2420,2420,2420,0
|
||||
20250318,140100,785598911,2420,2420,2420,2420,0
|
||||
20250318,140000,785598911,2420,2420,2420,2420,1
|
||||
20250318,135900,785596491,2415,2415,2415,2415,0
|
||||
20250318,135800,785596491,2415,2430,2430,2415,650
|
||||
20250318,135700,784021851,2430,2430,2430,2430,300
|
||||
20250318,135600,783292851,2430,2430,2430,2430,0
|
||||
20250318,135500,783292851,2430,2435,2435,2430,407
|
||||
20250318,135400,782303796,2435,2435,2435,2435,23
|
||||
20250318,135300,782247791,2435,2435,2435,2435,441
|
||||
20250318,135200,781173956,2435,2440,2440,2435,390
|
||||
20250318,135100,780223841,2440,2440,2440,2440,0
|
||||
20250318,135000,780223841,2440,2440,2440,2440,0
|
||||
20250318,134900,780223841,2440,2440,2440,2440,0
|
||||
20250318,134800,780223841,2440,2440,2440,2440,0
|
||||
20250318,134700,780223841,2440,2440,2440,2440,80
|
||||
20250318,134600,780028641,2440,2440,2440,2440,2
|
||||
20250318,134500,780023761,2435,2435,2435,2435,40
|
||||
20250318,134400,779926361,2445,2445,2445,2445,0
|
||||
20250318,134300,779926361,2445,2445,2445,2445,0
|
||||
20250318,134200,779926361,2445,2445,2445,2445,0
|
||||
20250318,134100,779926361,2445,2445,2445,2445,42
|
||||
20250318,134000,779823671,2430,2430,2430,2430,0
|
||||
20250318,133900,779823671,2430,2440,2440,2430,938
|
||||
20250318,133800,777535951,2440,2440,2440,2440,30
|
||||
20250318,133700,777462751,2430,2430,2430,2430,0
|
||||
20250318,133600,777462751,2430,2430,2430,2430,0
|
||||
20250318,133500,777462751,2430,2430,2430,2430,0
|
||||
20250318,133400,777462751,2430,2430,2430,2430,0
|
||||
20250318,133300,777462751,2430,2450,2450,2430,1096
|
||||
20250318,133200,774787261,2450,2450,2450,2450,8
|
||||
20250318,133100,774767661,2455,2455,2455,2455,0
|
||||
20250318,133000,774767661,2455,2455,2455,2455,1
|
||||
20250318,132900,774765206,2440,2440,2440,2440,0
|
||||
20250318,132800,774765206,2440,2440,2440,2440,0
|
||||
20250318,132700,774765206,2440,2455,2455,2440,2236
|
||||
20250318,132600,769300856,2455,2450,2455,2450,1212
|
||||
20250318,132500,766331451,2445,2445,2445,2445,317
|
||||
20250318,132400,765556386,2445,2445,2445,2445,175
|
||||
20250318,132300,765128511,2445,2445,2445,2445,50
|
||||
20250318,132200,765006261,2445,2440,2445,2440,291
|
||||
20250318,132100,764296001,2445,2445,2445,2440,151
|
||||
20250318,132000,763927406,2440,2445,2445,2440,472
|
||||
20250318,131900,762773376,2445,2445,2445,2445,0
|
||||
20250318,131800,762773376,2445,2450,2450,2445,2568
|
||||
20250318,131700,756489366,2450,2445,2450,2445,1757
|
||||
20250318,131600,752185111,2445,2445,2445,2445,290
|
||||
20250318,131500,751476061,2435,2440,2440,2435,40
|
||||
20250318,131400,751378656,2440,2430,2440,2430,3524
|
||||
20250318,131300,742796206,2425,2425,2425,2425,19
|
||||
20250318,131200,742750131,2420,2425,2425,2420,600
|
||||
20250318,131100,741295531,2425,2425,2425,2425,515
|
||||
20250318,131000,740046656,2430,2430,2430,2430,1063
|
||||
20250318,130900,737463566,2430,2430,2430,2430,140
|
||||
20250318,130800,737123366,2435,2435,2440,2435,398
|
||||
20250318,130700,736154231,2435,2435,2435,2435,67
|
||||
20250318,130600,735991086,2430,2440,2440,2430,111
|
||||
20250318,130500,735720846,2440,2430,2440,2430,1426
|
||||
20250318,130400,732243981,2435,2435,2435,2435,321
|
||||
20250318,130300,731462346,2430,2425,2430,2425,1731
|
||||
20250318,130200,727259546,2415,2415,2415,2415,574
|
||||
20250318,130100,725873336,2420,2420,2420,2420,0
|
||||
20250318,130000,725873336,2420,2420,2420,2420,10
|
||||
20250318,125900,725849136,2425,2415,2425,2415,200
|
||||
20250318,125800,725365136,2415,2415,2415,2415,1227
|
||||
20250318,125700,722401931,2430,2420,2430,2420,851
|
||||
20250318,125600,720338506,2405,2405,2405,2405,3
|
||||
20250318,125500,720331291,2412,2410,2415,2410,1620
|
||||
20250318,125400,716422162,2405,2400,2405,2400,912
|
||||
20250318,125300,714230262,2400,2400,2400,2400,0
|
||||
20250318,125200,714230262,2400,2400,2400,2400,1644
|
||||
20250318,125100,710284662,2400,2400,2400,2400,210
|
||||
20250318,125000,709780662,2405,2405,2405,2405,0
|
||||
20250318,124900,709780662,2405,2405,2405,2405,0
|
||||
20250318,124800,709780662,2405,2405,2405,2405,9
|
||||
20250318,124700,709759017,2405,2405,2405,2400,49
|
||||
20250318,124600,709641197,2400,2400,2400,2400,1700
|
||||
20250318,124500,705561197,2400,2400,2400,2400,1
|
||||
20250318,124400,705558797,2380,2380,2380,2380,50
|
||||
20250318,124300,705439797,2385,2390,2390,2385,152
|
||||
20250318,124200,705076977,2385,2385,2385,2385,41
|
||||
20250318,124100,704979192,2400,2400,2400,2400,42
|
||||
20250318,124000,704878392,2405,2390,2405,2390,8
|
||||
20250318,123900,704859227,2405,2400,2405,2400,1258
|
||||
20250318,123800,701840017,2400,2390,2400,2390,2002
|
||||
20250318,123700,697043732,2395,2385,2395,2385,141
|
||||
20250318,123600,696706387,2385,2375,2385,2375,320
|
||||
20250318,123500,695943217,2375,2375,2375,2375,0
|
||||
20250318,123400,695943217,2375,2375,2375,2375,1
|
||||
20250318,123300,695940842,2360,2360,2360,2360,0
|
||||
20250318,123200,695940842,2360,2360,2360,2360,0
|
||||
20250318,123100,695940842,2360,2365,2365,2360,500
|
||||
20250318,123000,694760777,2365,2365,2365,2365,700
|
||||
20250318,122900,693105277,2365,2365,2365,2365,1000
|
||||
20250318,122800,690740277,2375,2375,2375,2375,406
|
||||
20250318,122700,689776027,2370,2380,2380,2370,200
|
||||
20250318,122600,689301077,2380,2380,2380,2380,0
|
||||
20250318,122500,689301077,2380,2370,2380,2370,1360
|
||||
20250318,122400,686065527,2370,2370,2370,2370,0
|
||||
20250318,122300,686065527,2370,2375,2375,2370,286
|
||||
20250318,122200,685387657,2375,2375,2375,2375,0
|
||||
20250318,122100,685387657,2375,2380,2380,2370,535
|
||||
20250318,122000,684118402,2380,2380,2380,2380,1
|
||||
20250318,121900,684116022,2390,2390,2390,2390,51
|
||||
20250318,121800,683994132,2375,2385,2385,2375,2618
|
||||
20250318,121700,677764012,2385,2395,2395,2385,1022
|
||||
20250318,121600,675324502,2400,2400,2400,2400,0
|
||||
20250318,121500,675324502,2400,2400,2400,2400,0
|
||||
20250318,121400,675324502,2400,2400,2400,2400,65
|
||||
20250318,121300,675168502,2400,2400,2400,2400,0
|
||||
20250318,121200,675168502,2400,2400,2400,2400,600
|
||||
20250318,121100,673728502,2400,2415,2415,2400,1362
|
||||
20250318,121000,670459672,2410,2410,2410,2410,0
|
||||
20250318,120900,670459672,2410,2415,2415,2410,42
|
||||
20250318,120800,670358447,2420,2410,2430,2400,1304
|
||||
20250318,120700,667209327,2400,2405,2410,2400,1227
|
||||
20250318,120600,664261047,2400,2400,2400,2400,2780
|
||||
20250318,120500,657589047,2400,2400,2400,2400,0
|
||||
20250318,120400,657589047,2400,2400,2400,2400,200
|
||||
20250318,120300,657109047,2400,2395,2400,2395,40
|
||||
20250318,120200,657013222,2400,2395,2400,2395,5871
|
||||
20250318,120100,642923952,2400,2390,2400,2390,401
|
||||
20250318,120000,641962187,2380,2385,2385,2380,904
|
||||
20250318,115900,639809842,2385,2385,2385,2385,170
|
||||
20250318,115800,639404392,2385,2385,2385,2385,25
|
||||
20250318,115700,639344767,2385,2390,2390,2385,50
|
||||
20250318,115600,639225467,2395,2395,2395,2395,0
|
||||
20250318,115500,639225467,2395,2395,2395,2395,510
|
||||
20250318,115400,638004017,2400,2400,2400,2400,0
|
||||
20250318,115300,638004017,2400,2395,2400,2395,502
|
||||
20250318,115200,636801072,2395,2385,2395,2385,513
|
||||
20250318,115100,635575282,2385,2390,2400,2385,459
|
||||
20250318,115000,634480412,2400,2390,2400,2390,238
|
||||
20250318,114900,633911217,2390,2385,2390,2385,129
|
||||
20250318,114800,633603547,2375,2372,2380,2372,46
|
||||
20250318,114700,633494295,2372,2365,2372,2365,201
|
||||
20250318,114600,633018923,2365,2365,2365,2365,0
|
||||
20250318,114500,633018923,2365,2377,2377,2365,1077
|
||||
20250318,114400,630470131,2380,2380,2380,2380,0
|
||||
20250318,114300,630470131,2380,2380,2380,2380,50
|
||||
20250318,114200,630351131,2380,2375,2380,2375,7
|
||||
20250318,114100,630334476,2375,2375,2375,2375,0
|
||||
20250318,114000,630334476,2375,2375,2375,2375,1
|
||||
20250318,113900,630332101,2380,2380,2380,2380,192
|
||||
20250318,113800,629875141,2375,2375,2375,2375,18
|
||||
20250318,113700,629832391,2375,2375,2375,2375,102
|
||||
20250318,113600,629590141,2375,2370,2375,2370,751
|
||||
20250318,113500,627807736,2370,2370,2370,2370,7
|
||||
20250318,113400,627791146,2365,2365,2365,2365,1
|
||||
20250318,113300,627788781,2365,2365,2365,2365,6
|
||||
20250318,113200,627774591,2360,2360,2360,2360,0
|
||||
20250318,113100,627774591,2360,2360,2360,2360,0
|
||||
20250318,113000,627774591,2360,2360,2360,2360,0
|
||||
20250318,112900,627774591,2360,2360,2360,2360,402
|
||||
20250318,112800,626825871,2365,2365,2365,2365,0
|
||||
20250318,112700,626825871,2365,2360,2365,2355,51
|
||||
20250318,112600,626705746,2355,2360,2360,2355,1301
|
||||
20250318,112500,623638131,2360,2360,2360,2360,114
|
||||
20250318,112400,623369091,2360,2370,2370,2360,1064
|
||||
20250318,112300,620854321,2370,2370,2370,2370,0
|
||||
20250318,112200,620854321,2370,2370,2370,2370,0
|
||||
20250318,112100,620854321,2370,2370,2370,2370,150
|
||||
20250318,112000,620498821,2365,2365,2365,2365,170
|
||||
20250318,111900,620096771,2365,2365,2365,2365,100
|
||||
20250318,111800,619860271,2365,2365,2365,2365,709
|
||||
20250318,111700,618183486,2365,2365,2365,2365,395
|
||||
20250318,111600,617249311,2365,2365,2365,2365,500
|
||||
20250318,111500,616066811,2370,2375,2375,2370,216
|
||||
20250318,111400,615554586,2380,2370,2380,2370,107
|
||||
20250318,111300,615300661,2375,2375,2375,2375,500
|
||||
20250318,111200,614113161,2375,2370,2375,2370,38
|
||||
20250318,111100,614023096,2370,2370,2370,2370,0
|
||||
20250318,111000,614023096,2370,2370,2370,2370,107
|
||||
20250318,110900,613769506,2375,2375,2375,2375,1
|
||||
20250318,110800,613767131,2370,2370,2370,2370,800
|
||||
20250318,110700,611871131,2370,2375,2380,2370,686
|
||||
20250318,110600,610241921,2375,2375,2375,2375,0
|
||||
20250318,110500,610241921,2375,2375,2375,2375,0
|
||||
20250318,110400,610241921,2375,2385,2385,2375,82
|
||||
20250318,110300,610047156,2385,2370,2385,2370,193
|
||||
20250318,110200,609588981,2365,2365,2365,2365,77
|
||||
20250318,110100,609406876,2365,2365,2365,2365,0
|
||||
20250318,110000,609406876,2365,2360,2365,2360,366
|
||||
20250318,105900,608543101,2360,2365,2365,2360,251
|
||||
20250318,105800,607950676,2370,2375,2375,2370,169
|
||||
20250318,105700,607549621,2380,2380,2380,2380,0
|
||||
20250318,105600,607549621,2380,2380,2380,2380,1
|
||||
20250318,105500,607547241,2375,2380,2385,2375,1504
|
||||
20250318,105400,603971556,2380,2375,2380,2375,365
|
||||
20250318,105300,603102956,2375,2375,2375,2375,50
|
||||
20250318,105200,602984206,2375,2375,2380,2375,1796
|
||||
20250318,105100,598718656,2380,2380,2380,2375,1229
|
||||
20250318,105000,595797886,2380,2380,2380,2380,870
|
||||
20250318,104900,593727286,2385,2385,2385,2375,768
|
||||
20250318,104800,591899816,2385,2385,2385,2385,11
|
||||
20250318,104700,591873581,2385,2405,2410,2380,4794
|
||||
20250318,104600,580412551,2405,2375,2405,2375,2059
|
||||
20250318,104500,575504976,2375,2395,2440,2375,8093
|
||||
20250318,104400,556041721,2395,2380,2400,2375,2035
|
||||
20250318,104300,551180071,2385,2360,2390,2355,9737
|
||||
20250318,104200,528058071,2360,2350,2360,2350,833
|
||||
20250318,104100,526094766,2355,2355,2355,2355,540
|
||||
20250318,104000,524823066,2350,2345,2350,2345,793
|
||||
20250318,103900,522960286,2345,2345,2345,2345,411
|
||||
20250318,103800,521996491,2350,2345,2350,2345,173
|
||||
20250318,103700,521590706,2345,2345,2345,2345,10
|
||||
20250318,103600,521567256,2335,2335,2335,2335,0
|
||||
20250318,103500,521567256,2335,2340,2340,2335,125
|
||||
20250318,103400,521275281,2340,2340,2340,2340,174
|
||||
20250318,103300,520868121,2335,2335,2335,2335,0
|
||||
20250318,103200,520868121,2335,2335,2335,2335,2
|
||||
20250318,103100,520863451,2335,2335,2335,2335,50
|
||||
20250318,103000,520746701,2330,2330,2330,2330,0
|
||||
20250318,102900,520746701,2330,2330,2330,2330,303
|
||||
20250318,102800,520040711,2325,2330,2330,2325,732
|
||||
20250318,102700,518337381,2330,2335,2335,2330,210
|
||||
20250318,102600,517848031,2330,2335,2335,2330,16
|
||||
20250318,102500,517810701,2330,2330,2330,2330,3
|
||||
20250318,102400,517803711,2325,2330,2335,2325,2663
|
||||
20250318,102300,511610071,2320,2335,2340,2320,952
|
||||
20250318,102200,509393536,2335,2340,2340,2335,2822
|
||||
20250318,102100,502798311,2345,2345,2345,2340,4784
|
||||
20250318,102000,491603201,2345,2345,2345,2345,101
|
||||
20250318,101900,491366356,2340,2350,2350,2340,832
|
||||
20250318,101800,489417941,2350,2350,2355,2345,393
|
||||
20250318,101700,488495761,2355,2350,2355,2350,632
|
||||
20250318,101600,487010551,2350,2350,2350,2350,4
|
||||
20250318,101500,487001151,2345,2350,2350,2345,97
|
||||
20250318,101400,486773211,2350,2350,2350,2345,215
|
||||
20250318,101300,486268961,2350,2350,2350,2350,1831
|
||||
20250318,101200,481966111,2350,2340,2350,2340,1067
|
||||
20250318,101100,479463161,2340,2340,2340,2340,21
|
||||
20250318,101000,479414021,2340,2340,2340,2340,18
|
||||
20250318,100900,479371901,2340,2340,2340,2340,0
|
||||
20250318,100800,479371901,2340,2340,2340,2340,142
|
||||
20250318,100700,479039621,2345,2345,2345,2345,233
|
||||
20250318,100600,478493236,2340,2350,2350,2340,28
|
||||
20250318,100500,478427446,2335,2340,2350,2335,1063
|
||||
20250318,100400,475934501,2350,2345,2350,2345,1339
|
||||
20250318,100300,472790826,2345,2350,2350,2345,869
|
||||
20250318,100200,470752936,2350,2335,2350,2335,55
|
||||
20250318,100100,470623826,2330,2325,2330,2325,1461
|
||||
20250318,100000,467224746,2320,2325,2330,2315,2537
|
||||
20250318,095900,461342516,2330,2330,2330,2330,0
|
||||
20250318,095800,461342516,2330,2350,2350,2330,2268
|
||||
20250318,095700,456040451,2350,2335,2350,2335,2957
|
||||
20250318,095600,449121876,2330,2325,2330,2325,467
|
||||
20250318,095500,448034096,2315,2320,2320,2315,356
|
||||
20250318,095400,447209381,2320,2330,2330,2320,437
|
||||
20250318,095300,446193576,2330,2330,2330,2330,43
|
||||
20250318,095200,446093386,2330,2350,2350,2330,6934
|
||||
20250318,095100,429871171,2355,2335,2355,2335,625
|
||||
20250318,095000,428409101,2340,2335,2340,2335,164
|
||||
20250318,094900,428026076,2325,2330,2330,2325,2075
|
||||
20250318,094800,423191661,2335,2335,2335,2330,290
|
||||
20250318,094700,422514516,2335,2340,2340,2330,1856
|
||||
20250318,094600,418184981,2340,2310,2340,2310,14271
|
||||
20250318,094500,384955931,2310,2310,2315,2305,4043
|
||||
20250318,094400,375613596,2310,2305,2310,2300,3967
|
||||
20250318,094300,366470151,2305,2305,2305,2295,3535
|
||||
20250318,094200,358343446,2305,2305,2320,2300,7578
|
||||
20250318,094100,340883331,2325,2340,2340,2290,43573
|
||||
20250318,094000,240137321,2340,2340,2340,2340,271
|
||||
20250318,093900,239503181,2345,2345,2345,2345,56
|
||||
20250318,093800,239371861,2340,2337,2340,2335,631
|
||||
20250318,093700,237895969,2340,2340,2340,2335,258
|
||||
20250318,093600,237292824,2345,2335,2345,2330,4417
|
||||
20250318,093500,226979377,2335,2355,2355,2335,9081
|
||||
20250318,093400,205689510,2355,2355,2355,2355,10
|
||||
20250318,093300,205665960,2355,2355,2355,2355,121
|
||||
20250318,093200,205381005,2350,2350,2355,2350,3984
|
||||
20250318,093100,196018595,2350,2355,2360,2340,6790
|
||||
20250318,093000,180061980,2365,2360,2365,2360,1834
|
||||
20250318,092900,175733730,2360,2360,2365,2360,2341
|
||||
20250318,092800,170208960,2360,2360,2365,2355,763
|
||||
20250318,092700,168408280,2355,2360,2360,2355,501
|
||||
20250318,092600,167226420,2355,2365,2365,2355,125
|
||||
20250318,092500,166931765,2365,2355,2365,2355,465
|
||||
20250318,092400,165836620,2355,2355,2360,2355,2770
|
||||
20250318,092300,159308625,2350,2345,2350,2345,1110
|
||||
20250318,092200,156700445,2345,2355,2355,2345,4114
|
||||
20250318,092100,147040830,2355,2360,2360,2355,3223
|
||||
20250318,092000,139450655,2360,2365,2365,2360,1478
|
||||
20250318,091900,135961865,2365,2365,2365,2365,535
|
||||
20250318,091800,134696590,2365,2365,2365,2360,434
|
||||
20250318,091700,133670380,2360,2375,2375,2360,245
|
||||
20250318,091600,133091580,2375,2370,2375,2370,58
|
||||
20250318,091500,132954020,2370,2355,2370,2355,1539
|
||||
20250318,091400,129319175,2355,2390,2390,2350,8308
|
||||
20250318,091300,109681170,2385,2380,2400,2375,3154
|
||||
20250318,091200,102171320,2380,2370,2385,2370,255
|
||||
20250318,091100,101564805,2365,2385,2385,2365,3787
|
||||
20250318,091000,92591630,2385,2400,2400,2380,882
|
||||
20250318,090900,90489950,2405,2375,2405,2375,2010
|
||||
20250318,090800,85706155,2375,2400,2405,2370,8846
|
||||
20250318,090700,64618680,2385,2410,2415,2385,8144
|
||||
20250318,090600,45137585,2410,2420,2430,2410,2537
|
||||
20250318,090500,39018920,2420,2410,2425,2410,920
|
||||
20250318,090400,36794255,2410,2410,2410,2405,1184
|
||||
20250318,090300,33940820,2405,2390,2405,2390,462
|
||||
20250318,090200,32835885,2390,2415,2415,2390,6051
|
||||
20250318,090100,18336820,2420,2395,2425,2395,2002
|
||||
20250318,090000,13505740,2395,2415,2420,2390,4936
|
||||
|
Reference in New Issue
Block a user