Update 2025-03-18 3772 candle_min
This commit is contained in:
656
073240/min/candle-20250318.csv
Normal file
656
073240/min/candle-20250318.csv
Normal file
@@ -0,0 +1,656 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,195400,2005523754,4900,4900,4900,4900,18646
|
||||
20250318,195300,2005523754,4900,4900,4900,4900,0
|
||||
20250318,195200,2005523754,4900,4900,4900,4900,0
|
||||
20250318,195100,2005523754,4900,4900,4900,4900,0
|
||||
20250318,195000,2005523754,4900,4900,4900,4900,0
|
||||
20250318,194900,2005523754,4900,4900,4900,4900,0
|
||||
20250318,194800,2005523754,4900,4900,4900,4900,0
|
||||
20250318,194700,2005523754,4900,4900,4900,4900,0
|
||||
20250318,194600,2005523754,4900,4900,4900,4900,0
|
||||
20250318,194500,2005523754,4900,4900,4900,4900,0
|
||||
20250318,194400,2005523754,4900,4900,4900,4900,0
|
||||
20250318,194300,2005523754,4900,4900,4900,4900,0
|
||||
20250318,194200,2005523754,4900,4900,4900,4900,0
|
||||
20250318,194100,2005523754,4900,4900,4900,4900,0
|
||||
20250318,194000,2005523754,4900,4900,4900,4900,0
|
||||
20250318,193900,2005523754,4900,4900,4900,4900,0
|
||||
20250318,193800,2005523754,4900,4900,4900,4900,0
|
||||
20250318,193700,2005523754,4900,4900,4900,4900,0
|
||||
20250318,193600,2005523754,4900,4900,4900,4900,0
|
||||
20250318,193500,2005523754,4900,4900,4900,4900,0
|
||||
20250318,193400,2005523754,4900,4900,4900,4900,0
|
||||
20250318,193300,2005523754,4900,4900,4900,4900,0
|
||||
20250318,193200,2005523754,4900,4900,4900,4900,0
|
||||
20250318,193100,2005523754,4900,4900,4900,4900,0
|
||||
20250318,193000,2005523754,4900,4900,4900,4900,0
|
||||
20250318,192900,2005523754,4900,4900,4900,4900,0
|
||||
20250318,192800,2005523754,4900,4900,4900,4900,0
|
||||
20250318,192700,2005523754,4900,4900,4900,4900,0
|
||||
20250318,192600,2005523754,4900,4900,4900,4900,0
|
||||
20250318,192500,2005523754,4900,4900,4900,4900,0
|
||||
20250318,192400,2005523754,4900,4900,4900,4900,18646
|
||||
20250318,192300,2005523754,4900,4900,4900,4900,0
|
||||
20250318,192200,2005523754,4900,4900,4900,4900,0
|
||||
20250318,192100,2005523754,4900,4900,4900,4900,0
|
||||
20250318,192000,2005523754,4900,4900,4900,4900,0
|
||||
20250318,191900,2005523754,4900,4900,4900,4900,0
|
||||
20250318,191800,2005523754,4900,4900,4900,4900,0
|
||||
20250318,191700,2005523754,4900,4900,4900,4900,0
|
||||
20250318,191600,2005523754,4900,4900,4900,4900,0
|
||||
20250318,191500,2005523754,4900,4900,4900,4900,0
|
||||
20250318,191400,2005523754,4900,4900,4900,4900,0
|
||||
20250318,191300,2005523754,4900,4900,4900,4900,0
|
||||
20250318,191200,2005523754,4900,4900,4900,4900,0
|
||||
20250318,191100,2005523754,4900,4900,4900,4900,0
|
||||
20250318,191000,2005523754,4900,4900,4900,4900,0
|
||||
20250318,190900,2005523754,4900,4900,4900,4900,0
|
||||
20250318,190800,2005523754,4900,4900,4900,4900,0
|
||||
20250318,190700,2005523754,4900,4900,4900,4900,0
|
||||
20250318,190600,2005523754,4900,4900,4900,4900,0
|
||||
20250318,190500,2005523754,4900,4900,4900,4900,0
|
||||
20250318,190400,2005523754,4900,4900,4900,4900,0
|
||||
20250318,190300,2005523754,4900,4900,4900,4900,0
|
||||
20250318,190200,2005523754,4900,4900,4900,4900,0
|
||||
20250318,190100,2005523754,4900,4900,4900,4900,0
|
||||
20250318,190000,2005523754,4900,4900,4900,4900,0
|
||||
20250318,185900,2005523754,4900,4900,4900,4900,0
|
||||
20250318,185800,2005523754,4900,4900,4900,4900,0
|
||||
20250318,185700,2005523754,4900,4900,4900,4900,0
|
||||
20250318,185600,2005523754,4900,4900,4900,4900,0
|
||||
20250318,185500,2005523754,4900,4900,4900,4900,0
|
||||
20250318,185400,2005523754,4900,4900,4900,4900,18646
|
||||
20250318,185300,2005523754,4900,4900,4900,4900,0
|
||||
20250318,185200,2005523754,4900,4900,4900,4900,0
|
||||
20250318,185100,2005523754,4900,4900,4900,4900,0
|
||||
20250318,185000,2005523754,4900,4900,4900,4900,0
|
||||
20250318,184900,2005523754,4900,4900,4900,4900,0
|
||||
20250318,184800,2005523754,4900,4900,4900,4900,0
|
||||
20250318,184700,2005523754,4900,4900,4900,4900,0
|
||||
20250318,184600,2005523754,4900,4900,4900,4900,0
|
||||
20250318,184500,2005523754,4900,4900,4900,4900,0
|
||||
20250318,184400,2005523754,4900,4900,4900,4900,0
|
||||
20250318,184300,2005523754,4900,4900,4900,4900,0
|
||||
20250318,184200,2005523754,4900,4900,4900,4900,0
|
||||
20250318,184100,2005523754,4900,4900,4900,4900,0
|
||||
20250318,184000,2005523754,4900,4900,4900,4900,0
|
||||
20250318,183900,2005523754,4900,4900,4900,4900,0
|
||||
20250318,183800,2005523754,4900,4900,4900,4900,0
|
||||
20250318,183700,2005523754,4900,4900,4900,4900,0
|
||||
20250318,183600,2005523754,4900,4900,4900,4900,0
|
||||
20250318,183500,2005523754,4900,4900,4900,4900,0
|
||||
20250318,183400,2005523754,4900,4900,4900,4900,0
|
||||
20250318,183300,2005523754,4900,4900,4900,4900,0
|
||||
20250318,183200,2005523754,4900,4900,4900,4900,0
|
||||
20250318,183100,2005523754,4900,4900,4900,4900,0
|
||||
20250318,183000,2005523754,4900,4900,4900,4900,0
|
||||
20250318,182900,2005523754,4900,4900,4900,4900,0
|
||||
20250318,182800,2005523754,4900,4900,4900,4900,0
|
||||
20250318,182700,2005523754,4900,4900,4900,4900,0
|
||||
20250318,182600,2005523754,4900,4900,4900,4900,0
|
||||
20250318,182500,2005523754,4900,4900,4900,4900,0
|
||||
20250318,182400,2005523754,4900,4900,4900,4900,18646
|
||||
20250318,182300,2005523754,4900,4900,4900,4900,0
|
||||
20250318,182200,2005523754,4900,4900,4900,4900,0
|
||||
20250318,182100,2005523754,4900,4900,4900,4900,0
|
||||
20250318,182000,2005523754,4900,4900,4900,4900,0
|
||||
20250318,181900,2005523754,4900,4900,4900,4900,0
|
||||
20250318,181800,2005523754,4900,4900,4900,4900,0
|
||||
20250318,181700,2005523754,4900,4900,4900,4900,0
|
||||
20250318,181600,2005523754,4900,4900,4900,4900,0
|
||||
20250318,181500,2005523754,4900,4900,4900,4900,0
|
||||
20250318,181400,2005523754,4900,4900,4900,4900,0
|
||||
20250318,181300,2005523754,4900,4900,4900,4900,0
|
||||
20250318,181200,2005523754,4900,4900,4900,4900,0
|
||||
20250318,181100,2005523754,4900,4900,4900,4900,0
|
||||
20250318,181000,2005523754,4900,4900,4900,4900,0
|
||||
20250318,180900,2005523754,4900,4900,4900,4900,0
|
||||
20250318,180800,2005523754,4900,4900,4900,4900,0
|
||||
20250318,180700,2005523754,4900,4900,4900,4900,0
|
||||
20250318,180600,2005523754,4900,4900,4900,4900,0
|
||||
20250318,180500,2005523754,4900,4900,4900,4900,0
|
||||
20250318,180400,2005523754,4900,4900,4900,4900,0
|
||||
20250318,180300,2005523754,4900,4900,4900,4900,0
|
||||
20250318,180200,2005523754,4900,4900,4900,4900,0
|
||||
20250318,180100,2005523754,4900,4900,4900,4900,0
|
||||
20250318,180000,2005523754,4900,4900,4900,4900,0
|
||||
20250318,175900,2005523754,4900,4900,4900,4900,0
|
||||
20250318,175800,2005523754,4900,4900,4900,4900,0
|
||||
20250318,175700,2005523754,4900,4900,4900,4900,0
|
||||
20250318,175600,2005523754,4900,4900,4900,4900,0
|
||||
20250318,175500,2005523754,4900,4900,4900,4900,0
|
||||
20250318,175400,2005523754,4900,4900,4900,4900,18646
|
||||
20250318,175300,2005523754,4900,4900,4900,4900,0
|
||||
20250318,175200,2005523754,4900,4900,4900,4900,0
|
||||
20250318,175100,2005523754,4900,4900,4900,4900,0
|
||||
20250318,175000,2005523754,4900,4900,4900,4900,0
|
||||
20250318,174900,2005523754,4900,4900,4900,4900,0
|
||||
20250318,174800,2005523754,4900,4900,4900,4900,0
|
||||
20250318,174700,2005523754,4900,4900,4900,4900,0
|
||||
20250318,174600,2005523754,4900,4900,4900,4900,0
|
||||
20250318,174500,2005523754,4900,4900,4900,4900,0
|
||||
20250318,174400,2005523754,4900,4900,4900,4900,0
|
||||
20250318,174300,2005523754,4900,4900,4900,4900,0
|
||||
20250318,174200,2005523754,4900,4900,4900,4900,0
|
||||
20250318,174100,2005523754,4900,4900,4900,4900,0
|
||||
20250318,174000,2005523754,4900,4900,4900,4900,0
|
||||
20250318,173900,2005523754,4900,4900,4900,4900,0
|
||||
20250318,173800,2005523754,4900,4900,4900,4900,0
|
||||
20250318,173700,2005523754,4900,4900,4900,4900,0
|
||||
20250318,173600,2005523754,4900,4900,4900,4900,0
|
||||
20250318,173500,2005523754,4900,4900,4900,4900,0
|
||||
20250318,173400,2005523754,4900,4900,4900,4900,0
|
||||
20250318,173300,2005523754,4900,4900,4900,4900,0
|
||||
20250318,173200,2005523754,4900,4900,4900,4900,0
|
||||
20250318,173100,2005523754,4900,4900,4900,4900,0
|
||||
20250318,173000,2005523754,4900,4900,4900,4900,0
|
||||
20250318,172900,2005523754,4900,4900,4900,4900,0
|
||||
20250318,172800,2005523754,4900,4900,4900,4900,0
|
||||
20250318,172700,2005523754,4900,4900,4900,4900,0
|
||||
20250318,172600,2005523754,4900,4900,4900,4900,0
|
||||
20250318,172500,2005523754,4900,4900,4900,4900,0
|
||||
20250318,172400,2005523754,4900,4900,4900,4900,18646
|
||||
20250318,172300,2005523754,4900,4900,4900,4900,0
|
||||
20250318,172200,2005523754,4900,4900,4900,4900,0
|
||||
20250318,172100,2005523754,4900,4900,4900,4900,0
|
||||
20250318,172000,2005523754,4900,4900,4900,4900,0
|
||||
20250318,171900,2005523754,4900,4900,4900,4900,0
|
||||
20250318,171800,2005523754,4900,4900,4900,4900,0
|
||||
20250318,171700,2005523754,4900,4900,4900,4900,0
|
||||
20250318,171600,2005523754,4900,4900,4900,4900,0
|
||||
20250318,171500,2005523754,4900,4900,4900,4900,0
|
||||
20250318,171400,2005523754,4900,4900,4900,4900,0
|
||||
20250318,171300,2005523754,4900,4900,4900,4900,0
|
||||
20250318,171200,2005523754,4900,4900,4900,4900,0
|
||||
20250318,171100,2005523754,4900,4900,4900,4900,0
|
||||
20250318,171000,2005523754,4900,4900,4900,4900,0
|
||||
20250318,170900,2005523754,4900,4900,4900,4900,0
|
||||
20250318,170800,2005523754,4900,4900,4900,4900,0
|
||||
20250318,170700,2005523754,4900,4900,4900,4900,0
|
||||
20250318,170600,2005523754,4900,4900,4900,4900,0
|
||||
20250318,170500,2005523754,4900,4900,4900,4900,0
|
||||
20250318,170400,2005523754,4900,4900,4900,4900,0
|
||||
20250318,170300,2005523754,4900,4900,4900,4900,0
|
||||
20250318,170200,2005523754,4900,4900,4900,4900,0
|
||||
20250318,170100,2005523754,4900,4900,4900,4900,0
|
||||
20250318,170000,2005523754,4900,4900,4900,4900,0
|
||||
20250318,165900,2005523754,4900,4900,4900,4900,0
|
||||
20250318,165800,2005523754,4900,4900,4900,4900,0
|
||||
20250318,165700,2005523754,4900,4900,4900,4900,0
|
||||
20250318,165600,2005523754,4900,4900,4900,4900,0
|
||||
20250318,165500,2005523754,4900,4900,4900,4900,0
|
||||
20250318,165400,2005523754,4900,4900,4900,4900,18646
|
||||
20250318,165300,2005523754,4900,4900,4900,4900,0
|
||||
20250318,165200,2005523754,4900,4900,4900,4900,0
|
||||
20250318,165100,2005523754,4900,4900,4900,4900,0
|
||||
20250318,165000,2005523754,4900,4900,4900,4900,0
|
||||
20250318,164900,2005523754,4900,4900,4900,4900,0
|
||||
20250318,164800,2005523754,4900,4900,4900,4900,0
|
||||
20250318,164700,2005523754,4900,4900,4900,4900,0
|
||||
20250318,164600,2005523754,4900,4900,4900,4900,0
|
||||
20250318,164500,2005523754,4900,4900,4900,4900,0
|
||||
20250318,164400,2005523754,4900,4900,4900,4900,0
|
||||
20250318,164300,2005523754,4900,4900,4900,4900,0
|
||||
20250318,164200,2005523754,4900,4900,4900,4900,0
|
||||
20250318,164100,2005523754,4900,4900,4900,4900,0
|
||||
20250318,164000,2005523754,4900,4900,4900,4900,0
|
||||
20250318,163900,2005523754,4900,4900,4900,4900,0
|
||||
20250318,163800,2005523754,4900,4900,4900,4900,0
|
||||
20250318,163700,2005523754,4900,4900,4900,4900,0
|
||||
20250318,163600,2005523754,4900,4900,4900,4900,0
|
||||
20250318,163500,2005523754,4900,4900,4900,4900,0
|
||||
20250318,163400,2005523754,4900,4900,4900,4900,0
|
||||
20250318,163300,2005523754,4900,4900,4900,4900,0
|
||||
20250318,163200,2005523754,4900,4900,4900,4900,0
|
||||
20250318,163100,2005523754,4900,4900,4900,4900,0
|
||||
20250318,163000,2005523754,4900,4900,4900,4900,0
|
||||
20250318,162900,2005523754,4900,4900,4900,4900,0
|
||||
20250318,162800,2005523754,4900,4900,4900,4900,0
|
||||
20250318,162700,2005523754,4900,4900,4900,4900,0
|
||||
20250318,162600,2005523754,4900,4900,4900,4900,0
|
||||
20250318,162500,2005523754,4900,4900,4900,4900,0
|
||||
20250318,162400,2005523754,4900,4900,4900,4900,18646
|
||||
20250318,162300,2005523754,4900,4900,4900,4900,0
|
||||
20250318,162200,2005523754,4900,4900,4900,4900,0
|
||||
20250318,162100,2005523754,4900,4900,4900,4900,0
|
||||
20250318,162000,2005523754,4900,4900,4900,4900,0
|
||||
20250318,161900,2005523754,4900,4900,4900,4900,0
|
||||
20250318,161800,2005523754,4900,4900,4900,4900,0
|
||||
20250318,161700,2005523754,4900,4900,4900,4900,0
|
||||
20250318,161600,2005523754,4900,4900,4900,4900,0
|
||||
20250318,161500,2005523754,4900,4900,4900,4900,0
|
||||
20250318,161400,2005523754,4900,4900,4900,4900,0
|
||||
20250318,161300,2005523754,4900,4900,4900,4900,0
|
||||
20250318,161200,2005523754,4900,4900,4900,4900,0
|
||||
20250318,161100,2005523754,4900,4900,4900,4900,0
|
||||
20250318,161000,2005523754,4900,4900,4900,4900,0
|
||||
20250318,160900,2005523754,4900,4900,4900,4900,0
|
||||
20250318,160800,2005523754,4900,4900,4900,4900,0
|
||||
20250318,160700,2005523754,4900,4900,4900,4900,0
|
||||
20250318,160600,2005523754,4900,4900,4900,4900,0
|
||||
20250318,160500,2005523754,4900,4900,4900,4900,0
|
||||
20250318,160400,2005523754,4900,4900,4900,4900,0
|
||||
20250318,160300,2005523754,4900,4900,4900,4900,0
|
||||
20250318,160200,2005523754,4900,4900,4900,4900,0
|
||||
20250318,160100,2005523754,4900,4900,4900,4900,0
|
||||
20250318,160000,2005523754,4900,4900,4900,4900,0
|
||||
20250318,155900,2005523754,4900,4900,4900,4900,0
|
||||
20250318,155800,2005523754,4900,4900,4900,4900,0
|
||||
20250318,155700,2005523754,4900,4900,4900,4900,0
|
||||
20250318,155600,2005523754,4900,4900,4900,4900,0
|
||||
20250318,155500,2005523754,4900,4900,4900,4900,0
|
||||
20250318,155400,2005523754,4900,4900,4900,4900,18646
|
||||
20250318,155300,2005523754,4900,4900,4900,4900,0
|
||||
20250318,155200,2005523754,4900,4900,4900,4900,0
|
||||
20250318,155100,2005523754,4900,4900,4900,4900,0
|
||||
20250318,155000,2005523754,4900,4900,4900,4900,0
|
||||
20250318,154900,2005523754,4900,4900,4900,4900,0
|
||||
20250318,154800,2005523754,4900,4900,4900,4900,0
|
||||
20250318,154700,2005523754,4900,4900,4900,4900,0
|
||||
20250318,154600,2005523754,4900,4900,4900,4900,0
|
||||
20250318,154500,2005523754,4900,4900,4900,4900,0
|
||||
20250318,154400,2005523754,4900,4900,4900,4900,0
|
||||
20250318,154300,2005523754,4900,4900,4900,4900,0
|
||||
20250318,154200,2005523754,4900,4900,4900,4900,0
|
||||
20250318,154100,2005523754,4900,4900,4900,4900,0
|
||||
20250318,154000,2005523754,4900,4900,4900,4900,0
|
||||
20250318,153900,2005523754,4900,4900,4900,4900,0
|
||||
20250318,153800,2005523754,4900,4900,4900,4900,0
|
||||
20250318,153700,2005523754,4900,4900,4900,4900,0
|
||||
20250318,153600,2005523754,4900,4900,4900,4900,0
|
||||
20250318,153500,2005523754,4900,4900,4900,4900,0
|
||||
20250318,153400,2005523754,4900,4900,4900,4900,0
|
||||
20250318,153300,2005523754,4900,4900,4900,4900,0
|
||||
20250318,153200,2005523754,4900,4900,4900,4900,0
|
||||
20250318,153100,2005523754,4900,4900,4900,4900,0
|
||||
20250318,153000,2005523754,4900,4900,4900,4900,18646
|
||||
20250318,152900,1914158354,4900,4900,4900,4900,0
|
||||
20250318,152800,1914158354,4900,4900,4900,4900,0
|
||||
20250318,152700,1914158354,4900,4900,4900,4900,0
|
||||
20250318,152600,1914158354,4900,4900,4900,4900,0
|
||||
20250318,152500,1914158354,4900,4900,4900,4900,0
|
||||
20250318,152400,1914158354,4900,4900,4900,4900,0
|
||||
20250318,152300,1914158354,4900,4900,4900,4900,0
|
||||
20250318,152200,1914158354,4900,4900,4900,4900,0
|
||||
20250318,152100,1914158354,4900,4900,4900,4900,0
|
||||
20250318,152000,1914158354,4900,4900,4900,4900,0
|
||||
20250318,151900,1914158354,4900,4885,4910,4885,9573
|
||||
20250318,151800,1867288649,4885,4885,4895,4885,5541
|
||||
20250318,151700,1840185074,4890,4890,4890,4885,3796
|
||||
20250318,151600,1821622732,4890,4890,4890,4890,313
|
||||
20250318,151500,1820092162,4890,4900,4900,4890,1799
|
||||
20250318,151400,1811284157,4900,4895,4900,4895,1841
|
||||
20250318,151300,1802271735,4895,4895,4900,4890,2475
|
||||
20250318,151200,1790149935,4890,4895,4895,4890,289
|
||||
20250318,151100,1788736715,4895,4892,4900,4890,1227
|
||||
20250318,151000,1782731007,4895,4895,4895,4892,240
|
||||
20250318,150900,1781556210,4900,4895,4900,4890,1071
|
||||
20250318,150800,1776311425,4895,4895,4895,4885,8405
|
||||
20250318,150700,1735202140,4895,4895,4900,4895,329
|
||||
20250318,150600,1733591488,4895,4895,4895,4895,495
|
||||
20250318,150500,1731168463,4895,4895,4900,4895,579
|
||||
20250318,150400,1728334251,4895,4895,4895,4895,290
|
||||
20250318,150300,1726914701,4895,4890,4900,4890,1336
|
||||
20250318,150200,1720369986,4895,4890,4900,4885,940
|
||||
20250318,150100,1715770976,4905,4892,4905,4892,48
|
||||
20250318,150000,1715535824,4890,4895,4895,4890,577
|
||||
20250318,145900,1712713244,4900,4895,4900,4895,1013
|
||||
20250318,145800,1707750984,4900,4895,4900,4890,6564
|
||||
20250318,145700,1675636762,4895,4900,4900,4895,288
|
||||
20250318,145600,1674226997,4895,4895,4895,4895,792
|
||||
20250318,145500,1670350157,4900,4897,4900,4897,240
|
||||
20250318,145400,1669174160,4895,4895,4895,4895,290
|
||||
20250318,145300,1667754610,4895,4895,4900,4895,941
|
||||
20250318,145200,1663147145,4900,4895,4900,4895,1131
|
||||
20250318,145100,1657610890,4895,4897,4900,4890,2803
|
||||
20250318,145000,1643891148,4895,4905,4905,4895,19644
|
||||
20250318,144900,1547634028,4900,4900,4900,4900,412
|
||||
20250318,144800,1545615228,4900,4900,4900,4900,289
|
||||
20250318,144700,1544199128,4900,4900,4905,4900,1186
|
||||
20250318,144600,1538385080,4905,4905,4905,4900,414
|
||||
20250318,144500,1536355845,4900,4900,4900,4900,2361
|
||||
20250318,144400,1524786945,4900,4900,4905,4900,582
|
||||
20250318,144300,1521935100,4900,4900,4900,4900,288
|
||||
20250318,144200,1520523900,4905,4900,4905,4900,536
|
||||
20250318,144100,1517896500,4900,4900,4905,4900,976
|
||||
20250318,144000,1513112093,4905,4905,4905,4900,4065
|
||||
20250318,143900,1493176233,4910,4905,4910,4905,419
|
||||
20250318,143800,1491121033,4905,4907,4907,4905,960
|
||||
20250318,143700,1486412231,4910,4905,4910,4905,338
|
||||
20250318,143600,1484754086,4905,4905,4905,4905,359
|
||||
20250318,143500,1482993191,4910,4905,4910,4905,576
|
||||
20250318,143400,1480167904,4905,4910,4910,4905,321
|
||||
20250318,143300,1478593234,4910,4910,4910,4910,1713
|
||||
20250318,143200,1470182404,4910,4910,4915,4910,871
|
||||
20250318,143100,1465904807,4910,4910,4910,4910,296
|
||||
20250318,143000,1464451447,4910,4910,4915,4910,680
|
||||
20250318,142900,1461111627,4915,4907,4915,4905,1008
|
||||
20250318,142800,1456163730,4905,4905,4905,4905,287
|
||||
20250318,142700,1454755995,4905,4905,4910,4905,916
|
||||
20250318,142600,1450262765,4905,4905,4905,4905,287
|
||||
20250318,142500,1448855030,4910,4912,4920,4910,570
|
||||
20250318,142400,1446055638,4920,4910,4920,4905,3141
|
||||
20250318,142300,1430636038,4915,4910,4915,4910,487
|
||||
20250318,142200,1428243871,4910,4910,4910,4910,287
|
||||
20250318,142100,1426834701,4910,4910,4910,4910,976
|
||||
20250318,142000,1422042541,4915,4915,4915,4915,1
|
||||
20250318,141900,1422037626,4910,4915,4915,4910,579
|
||||
20250318,141800,1419194196,4915,4912,4915,4912,542
|
||||
20250318,141700,1416530269,4915,4920,4920,4915,857
|
||||
20250318,141600,1412318109,4915,4915,4915,4915,542
|
||||
20250318,141500,1409654179,4915,4910,4915,4910,971
|
||||
20250318,141400,1404884452,4910,4915,4915,4910,134
|
||||
20250318,141300,1404225847,4915,4915,4915,4915,510
|
||||
20250318,141200,1401719197,4915,4915,4915,4915,574
|
||||
20250318,141100,1398897987,4920,4920,4920,4920,735
|
||||
20250318,141000,1395281787,4925,4925,4925,4920,291
|
||||
20250318,140900,1393850047,4915,4915,4920,4915,649
|
||||
20250318,140800,1390658777,4920,4915,4920,4915,1135
|
||||
20250318,140700,1385076042,4915,4915,4915,4915,287
|
||||
20250318,140600,1383665437,4915,4920,4920,4915,641
|
||||
20250318,140500,1380514917,4920,4920,4925,4920,522
|
||||
20250318,140400,1377945545,4925,4940,4940,4915,22003
|
||||
20250318,140300,1269581185,4940,4940,4945,4940,639
|
||||
20250318,140200,1266424280,4940,4942,4945,4940,73
|
||||
20250318,140100,1266063428,4940,4940,4940,4940,207
|
||||
20250318,140000,1265040848,4940,4940,4940,4940,84
|
||||
20250318,135900,1264625888,4940,4940,4945,4940,53
|
||||
20250318,135800,1264363821,4945,4945,4945,4945,2
|
||||
20250318,135700,1264353931,4945,4945,4945,4940,461
|
||||
20250318,135600,1262076321,4942,4942,4942,4942,1
|
||||
20250318,135500,1262071379,4940,4940,4945,4940,100
|
||||
20250318,135400,1261577114,4945,4942,4945,4940,1548
|
||||
20250318,135300,1253922282,4940,4940,4940,4940,7
|
||||
20250318,135200,1253887702,4945,4940,4945,4940,58
|
||||
20250318,135100,1253600922,4945,4945,4945,4945,5
|
||||
20250318,135000,1253576197,4940,4940,4940,4940,5
|
||||
20250318,134900,1253551497,4940,4940,4945,4940,77
|
||||
20250318,134800,1253170825,4945,4945,4945,4945,60
|
||||
20250318,134700,1252874125,4940,4940,4940,4940,46
|
||||
20250318,134600,1252646885,4940,4942,4945,4940,69
|
||||
20250318,134500,1252305713,4945,4945,4945,4945,21
|
||||
20250318,134400,1252201868,4945,4945,4945,4945,563
|
||||
20250318,134300,1249417833,4940,4940,4940,4940,25
|
||||
20250318,134200,1249294333,4945,4945,4945,4940,83
|
||||
20250318,134100,1248883961,4940,4940,4945,4940,403
|
||||
20250318,134000,1246892496,4945,4945,4945,4945,2
|
||||
20250318,133900,1246882606,4945,4942,4945,4942,25
|
||||
20250318,133800,1246758987,4940,4940,4940,4940,5
|
||||
20250318,133700,1246734287,4940,4940,4940,4940,0
|
||||
20250318,133600,1246734287,4940,4940,4940,4940,0
|
||||
20250318,133500,1246734287,4940,4940,4945,4940,6312
|
||||
20250318,133400,1215522653,4940,4940,4940,4940,7
|
||||
20250318,133300,1215488073,4940,4940,4940,4940,204
|
||||
20250318,133200,1214480313,4940,4940,4940,4940,5
|
||||
20250318,133100,1214455613,4940,4940,4940,4940,0
|
||||
20250318,133000,1214455613,4940,4940,4940,4940,61
|
||||
20250318,132900,1214154273,4940,4945,4945,4940,120
|
||||
20250318,132800,1213561468,4945,4942,4945,4942,2
|
||||
20250318,132700,1213551581,4940,4940,4940,4940,129
|
||||
20250318,132600,1212914321,4940,4940,4940,4940,0
|
||||
20250318,132500,1212914321,4940,4945,4945,4940,9
|
||||
20250318,132400,1212869851,4940,4945,4945,4940,740
|
||||
20250318,132300,1209210579,4950,4950,4950,4950,0
|
||||
20250318,132200,1209210579,4950,4945,4950,4945,624
|
||||
20250318,132100,1206121812,4945,4945,4945,4945,204
|
||||
20250318,132000,1205113032,4945,4945,4945,4945,0
|
||||
20250318,131900,1205113032,4945,4945,4945,4945,28
|
||||
20250318,131800,1204974572,4945,4945,4950,4945,547
|
||||
20250318,131700,1202269650,4945,4945,4945,4945,0
|
||||
20250318,131600,1202269650,4945,4950,4950,4945,347
|
||||
20250318,131500,1200553720,4950,4950,4950,4950,0
|
||||
20250318,131400,1200553720,4950,4945,4950,4945,247
|
||||
20250318,131300,1199331198,4945,4945,4945,4945,133
|
||||
20250318,131200,1198673513,4945,4945,4945,4945,0
|
||||
20250318,131100,1198673513,4945,4945,4945,4945,30
|
||||
20250318,131000,1198525163,4945,4945,4945,4942,933
|
||||
20250318,130900,1193911481,4950,4945,4950,4945,1241
|
||||
20250318,130800,1187774721,4942,4942,4942,4942,5
|
||||
20250318,130700,1187750011,4945,4945,4945,4945,0
|
||||
20250318,130600,1187750011,4945,4945,4945,4945,0
|
||||
20250318,130500,1187750011,4945,4945,4945,4945,0
|
||||
20250318,130400,1187750011,4945,4945,4945,4940,734
|
||||
20250318,130300,1184121401,4950,4947,4950,4940,10423
|
||||
20250318,130200,1132572963,4950,4950,4950,4950,67
|
||||
20250318,130100,1132241313,4950,4950,4950,4950,10
|
||||
20250318,130000,1132191813,4950,4947,4950,4947,83
|
||||
20250318,125900,1131780981,4950,4950,4950,4950,160
|
||||
20250318,125800,1130988981,4950,4950,4950,4950,240
|
||||
20250318,125700,1129800981,4945,4945,4950,4945,76
|
||||
20250318,125600,1129424831,4950,4950,4950,4950,1
|
||||
20250318,125500,1129419881,4945,4950,4950,4945,89
|
||||
20250318,125400,1128979771,4950,4950,4950,4950,45
|
||||
20250318,125300,1128757021,4950,4950,4950,4950,36
|
||||
20250318,125200,1128578821,4945,4945,4945,4945,5
|
||||
20250318,125100,1128554096,4950,4950,4950,4950,0
|
||||
20250318,125000,1128554096,4950,4950,4950,4950,1
|
||||
20250318,124900,1128549146,4945,4945,4950,4945,39
|
||||
20250318,124800,1128356141,4950,4955,4955,4950,743
|
||||
20250318,124700,1124678271,4955,4955,4955,4955,4
|
||||
20250318,124600,1124658451,4950,4955,4955,4950,110
|
||||
20250318,124500,1124113931,4955,4955,4955,4955,102
|
||||
20250318,124400,1123608521,4955,4955,4955,4955,0
|
||||
20250318,124300,1123608521,4955,4955,4955,4950,357
|
||||
20250318,124200,1121841301,4955,4950,4955,4950,278
|
||||
20250318,124100,1120463816,4950,4955,4955,4950,237
|
||||
20250318,124000,1119289511,4955,4955,4955,4955,0
|
||||
20250318,123900,1119289511,4955,4955,4955,4955,0
|
||||
20250318,123800,1119289511,4955,4955,4955,4955,44
|
||||
20250318,123700,1119071491,4955,4955,4955,4955,0
|
||||
20250318,123600,1119071491,4955,4955,4955,4955,800
|
||||
20250318,123500,1115107491,4950,4955,4955,4950,300
|
||||
20250318,123400,1113621551,4955,4955,4955,4955,0
|
||||
20250318,123300,1113621551,4955,4960,4960,4955,6
|
||||
20250318,123200,1113591816,4950,4950,4950,4950,0
|
||||
20250318,123100,1113591816,4950,4955,4955,4950,111
|
||||
20250318,123000,1113041841,4950,4955,4955,4950,858
|
||||
20250318,122900,1108790481,4955,4955,4955,4950,997
|
||||
20250318,122800,1103854331,4952,4952,4952,4952,0
|
||||
20250318,122700,1103854331,4952,4955,4955,4952,7
|
||||
20250318,122600,1103819661,4955,4955,4955,4955,4
|
||||
20250318,122500,1103799841,4955,4955,4955,4955,13
|
||||
20250318,122400,1103735426,4955,4955,4955,4955,342
|
||||
20250318,122300,1102040816,4955,4955,4955,4955,41
|
||||
20250318,122200,1101837661,4955,4950,4955,4950,1843
|
||||
20250318,122100,1092713611,4950,4950,4950,4950,0
|
||||
20250318,122000,1092713611,4950,4950,4950,4950,116
|
||||
20250318,121900,1092139411,4950,4950,4950,4950,206
|
||||
20250318,121800,1091119711,4955,4950,4955,4950,142
|
||||
20250318,121700,1090416106,4950,4950,4950,4950,5
|
||||
20250318,121600,1090391356,4955,4955,4955,4955,0
|
||||
20250318,121500,1090391356,4955,4955,4955,4955,5
|
||||
20250318,121400,1090366581,4950,4950,4950,4950,5
|
||||
20250318,121300,1090341831,4955,4955,4955,4955,131
|
||||
20250318,121200,1089692726,4955,4955,4955,4955,4
|
||||
20250318,121100,1089672906,4950,4955,4955,4950,56
|
||||
20250318,121000,1089395456,4955,4955,4955,4955,0
|
||||
20250318,120900,1089395456,4955,4955,4955,4955,0
|
||||
20250318,120800,1089395456,4955,4955,4955,4955,1000
|
||||
20250318,120700,1084440456,4965,4960,4965,4960,9
|
||||
20250318,120600,1084395806,4955,4955,4955,4955,827
|
||||
20250318,120500,1080298021,4950,4950,4950,4950,3
|
||||
20250318,120400,1080283171,4955,4955,4955,4955,257
|
||||
20250318,120300,1079009736,4955,4955,4955,4955,0
|
||||
20250318,120200,1079009736,4955,4955,4955,4955,301
|
||||
20250318,120100,1077518281,4955,4955,4955,4955,1
|
||||
20250318,120000,1077513326,4975,4975,4975,4955,833
|
||||
20250318,115900,1073376956,4975,4975,4975,4970,171
|
||||
20250318,115800,1072526451,4975,4975,4975,4970,218
|
||||
20250318,115700,1071441926,4975,4975,4975,4970,162
|
||||
20250318,115600,1070636036,4970,4960,4970,4955,2207
|
||||
20250318,115500,1059688116,4960,4955,4960,4955,126
|
||||
20250318,115400,1059063441,4960,4960,4960,4955,253
|
||||
20250318,115300,1057809166,4960,4960,4960,4955,604
|
||||
20250318,115200,1054815236,4960,4960,4960,4955,124
|
||||
20250318,115100,1054200221,4960,4960,4960,4955,90
|
||||
20250318,115000,1053753921,4960,4965,4965,4960,975
|
||||
20250318,114900,1048917276,4960,4965,4965,4960,208
|
||||
20250318,114800,1047885186,4975,4965,4975,4965,244
|
||||
20250318,114700,1046673456,4965,4965,4965,4960,328
|
||||
20250318,114600,1045045356,4965,4965,4965,4965,71
|
||||
20250318,114500,1044692841,4965,4965,4980,4965,1070
|
||||
20250318,114400,1039378341,4965,4980,4980,4965,1072
|
||||
20250318,114300,1034047201,4980,4980,4980,4980,0
|
||||
20250318,114200,1034047201,4980,4980,4980,4980,0
|
||||
20250318,114100,1034047201,4980,4980,4980,4980,0
|
||||
20250318,114000,1034047201,4980,4980,4980,4980,0
|
||||
20250318,113900,1034047201,4980,4980,4980,4980,0
|
||||
20250318,113800,1034047201,4980,4980,4980,4980,0
|
||||
20250318,113700,1034047201,4980,4980,4980,4980,0
|
||||
20250318,113600,1034047201,4980,4980,4980,4975,80
|
||||
20250318,113500,1033648846,4970,4980,4980,4970,327
|
||||
20250318,113400,1032022041,4980,4980,4980,4975,103
|
||||
20250318,113300,1031509261,4980,4980,4980,4975,161
|
||||
20250318,113200,1030707536,4980,4980,4980,4980,101
|
||||
20250318,113100,1030204556,4980,4980,4980,4965,369
|
||||
20250318,113000,1028370431,4980,4980,4980,4965,192
|
||||
20250318,112900,1027416086,4980,4980,4980,4980,69
|
||||
20250318,112800,1027072466,4980,4980,4980,4970,294
|
||||
20250318,112700,1025609616,4980,4965,4980,4965,71
|
||||
20250318,112600,1025256081,4965,4975,4980,4965,140
|
||||
20250318,112500,1024560236,4975,4960,4980,4960,215
|
||||
20250318,112400,1023491446,4980,4980,4980,4965,403
|
||||
20250318,112300,1021489501,4980,4970,4980,4970,413
|
||||
20250318,112200,1019435886,4975,4980,4980,4970,364
|
||||
20250318,112100,1017625951,4980,4980,4980,4965,195
|
||||
20250318,112000,1016656741,4980,4980,4980,4965,195
|
||||
20250318,111900,1015686236,4965,4980,4980,4965,172
|
||||
20250318,111800,1014831491,4980,4980,4980,4980,70
|
||||
20250318,111700,1014482891,4980,4980,4980,4970,387
|
||||
20250318,111600,1012558146,4980,4980,4980,4965,173
|
||||
20250318,111500,1011696621,4980,4980,4980,4970,294
|
||||
20250318,111400,1010234601,4980,4985,4985,4980,52
|
||||
20250318,111300,1009975446,4985,4985,4985,4970,402
|
||||
20250318,111200,1007975091,4985,4980,4985,4970,536
|
||||
20250318,111100,1005309756,4985,4985,4985,4985,71
|
||||
20250318,111000,1004955821,4985,4985,4985,4975,161
|
||||
20250318,110900,1004153321,4985,4985,4985,4975,382
|
||||
20250318,110800,1002252241,4985,4980,4985,4980,145
|
||||
20250318,110700,1001529996,4980,4980,4980,4975,74
|
||||
20250318,110600,1001161496,4980,4980,4980,4975,154
|
||||
20250318,110500,1000394606,4970,4975,4980,4970,608
|
||||
20250318,110400,997372096,4975,4970,4975,4970,572
|
||||
20250318,110300,994527781,4975,4980,4980,4975,160
|
||||
20250318,110200,993731051,4980,4980,4980,4980,202
|
||||
20250318,110100,992725091,4980,4970,4980,4965,179
|
||||
20250318,110000,991834826,4970,4980,4985,4970,109
|
||||
20250318,105900,991292096,4965,4980,4985,4965,325
|
||||
20250318,105800,989676836,4985,4970,4985,4970,167
|
||||
20250318,105700,988844611,4980,4985,4985,4980,53
|
||||
20250318,105600,988580411,4985,4985,4990,4945,4191
|
||||
20250318,105500,967775901,4985,4990,4990,4980,271
|
||||
20250318,105400,966425366,4990,4990,4990,4985,188
|
||||
20250318,105300,965487251,4980,4990,4995,4980,552
|
||||
20250318,105200,962737376,4995,4980,4995,4980,207
|
||||
20250318,105100,961705226,4980,4995,4995,4980,853
|
||||
20250318,105000,957446341,4995,4995,5000,4990,749
|
||||
20250318,104900,953707671,4995,4990,5000,4990,296
|
||||
20250318,104800,952229416,4995,4990,4995,4990,1519
|
||||
20250318,104700,944643861,4995,4990,4995,4990,173
|
||||
20250318,104600,943780531,4990,4990,4990,4980,285
|
||||
20250318,104500,942359591,4990,4990,4990,4990,64
|
||||
20250318,104400,942040231,4975,4990,4990,4975,1286
|
||||
20250318,104300,935633946,4990,4990,4990,4980,997
|
||||
20250318,104200,930660066,4990,4995,4995,4990,69
|
||||
20250318,104100,930315621,4995,4995,4995,4995,150
|
||||
20250318,104000,929566371,4990,4990,4990,4985,1391
|
||||
20250318,103900,922625926,4985,5000,5000,4985,1632
|
||||
20250318,103800,914483401,5000,5000,5000,4995,117
|
||||
20250318,103700,913898636,5000,4985,5000,4985,2245
|
||||
20250318,103600,902684786,4985,5000,5000,4965,30049
|
||||
20250318,103500,753383781,5000,5000,5010,4995,1516
|
||||
20250318,103400,745803131,5000,5000,5010,5000,362
|
||||
20250318,103300,743991071,5010,5010,5020,4997,2609
|
||||
20250318,103200,730941380,5010,5015,5020,5010,258
|
||||
20250318,103100,729647500,5015,5020,5020,5010,535
|
||||
20250318,103000,726964155,5020,5020,5020,5000,650
|
||||
20250318,102900,723705985,5020,5020,5020,5020,163
|
||||
20250318,102800,722887725,5020,5020,5020,5010,356
|
||||
20250318,102700,721100665,5020,5020,5020,5000,2393
|
||||
20250318,102600,709090935,5010,5020,5020,5010,1162
|
||||
20250318,102500,703263125,5020,5010,5020,5010,392
|
||||
20250318,102400,701298415,5010,5010,5020,5010,498
|
||||
20250318,102300,698801785,5020,5030,5040,5010,2802
|
||||
20250318,102200,684725575,5030,5020,5040,5020,8417
|
||||
20250318,102100,642395345,5020,5025,5025,5005,3441
|
||||
20250318,102000,625143855,5020,5000,5030,5000,2366
|
||||
20250318,101900,613262075,5000,5000,5040,5000,11417
|
||||
20250318,101800,555998335,5000,4995,5020,4985,38494
|
||||
20250318,101700,363500775,4990,4980,4995,4980,503
|
||||
20250318,101600,360988755,4995,4980,4995,4980,620
|
||||
20250318,101500,357898865,4995,4990,5000,4965,6324
|
||||
20250318,101400,326296765,4965,4960,4995,4960,3619
|
||||
20250318,101300,308246520,4960,4965,4985,4960,3928
|
||||
20250318,101200,288707730,4965,4960,4970,4960,316
|
||||
20250318,101100,287138305,4960,4970,4970,4960,141
|
||||
20250318,101000,286437625,4970,4975,4975,4965,429
|
||||
20250318,100900,284304735,4975,4970,4975,4960,121
|
||||
20250318,100800,283703390,4960,4975,4975,4960,159
|
||||
20250318,100700,282912745,4960,4965,4975,4960,500
|
||||
20250318,100600,280427875,4965,4975,4980,4965,2884
|
||||
20250318,100500,266091130,4975,4980,4980,4970,74
|
||||
20250318,100400,265722655,4970,4975,4985,4965,410
|
||||
20250318,100300,263681105,4970,4975,4985,4960,198
|
||||
20250318,100200,262696550,4980,4990,4990,4970,194
|
||||
20250318,100100,261728980,4965,4985,4995,4960,2542
|
||||
20250318,100000,249048230,4950,4960,4990,4950,1752
|
||||
20250318,095900,240336695,4955,4955,4960,4955,13
|
||||
20250318,095800,240272265,4955,4955,4960,4955,182
|
||||
20250318,095700,239370445,4960,4960,4960,4955,12
|
||||
20250318,095600,239310970,4955,4955,4960,4955,95
|
||||
20250318,095500,238839905,4955,4970,4970,4940,251
|
||||
20250318,095400,237595030,4965,4945,4965,4940,2952
|
||||
20250318,095300,222960230,4945,4935,4945,4935,139
|
||||
20250318,095200,222274095,4935,4945,4945,4935,35
|
||||
20250318,095100,222101090,4945,4940,4945,4935,520
|
||||
20250318,095000,219529710,4940,4940,4945,4935,1115
|
||||
20250318,094900,214023670,4935,4935,4935,4935,1637
|
||||
20250318,094800,205945075,4940,4935,4940,4935,2629
|
||||
20250318,094700,192969460,4930,4930,4935,4930,201
|
||||
20250318,094600,191978135,4935,4930,4935,4930,624
|
||||
20250318,094500,188901810,4935,4935,4935,4935,1
|
||||
20250318,094400,188896875,4935,4930,4935,4930,75
|
||||
20250318,094300,188527070,4935,4940,4940,4930,515
|
||||
20250318,094200,185985475,4940,4945,4945,4930,538
|
||||
20250318,094100,183332945,4930,4930,4940,4930,831
|
||||
20250318,094000,179233560,4945,4935,4945,4935,751
|
||||
20250318,093900,175524015,4930,4925,4930,4920,486
|
||||
20250318,093800,173130450,4925,4925,4925,4920,87
|
||||
20250318,093700,172702270,4925,4940,4940,4925,60
|
||||
20250318,093600,172406625,4940,4930,4940,4930,100
|
||||
20250318,093500,171913600,4940,4940,4940,4930,133
|
||||
20250318,093400,171257790,4940,4940,4940,4935,513
|
||||
20250318,093300,168726045,4940,4940,4940,4940,10
|
||||
20250318,093200,168676645,4940,4940,4940,4935,31
|
||||
20250318,093100,168523555,4940,4940,4940,4940,287
|
||||
20250318,093000,167105775,4940,4930,4940,4930,425
|
||||
20250318,092900,165009625,4930,4930,4930,4930,0
|
||||
20250318,092800,165009625,4930,4925,4930,4920,481
|
||||
20250318,092700,162640690,4920,4930,4930,4920,4670
|
||||
20250318,092600,139647590,4930,4940,4945,4930,3604
|
||||
20250318,092500,121841940,4940,4930,4940,4930,916
|
||||
20250318,092400,117318260,4940,4930,4940,4930,102
|
||||
20250318,092300,116814890,4930,4930,4930,4930,10
|
||||
20250318,092200,116765590,4940,4940,4940,4940,2
|
||||
20250318,092100,116755710,4935,4920,4935,4920,1299
|
||||
20250318,092000,110362695,4920,4920,4920,4920,241
|
||||
20250318,091900,109176975,4920,4920,4920,4920,127
|
||||
20250318,091800,108552135,4920,4920,4920,4920,239
|
||||
20250318,091700,107376255,4920,4920,4920,4910,2447
|
||||
20250318,091600,95340535,4922,4942,4950,4922,920
|
||||
20250318,091500,90807484,4942,4930,4950,4925,98
|
||||
20250318,091400,90324165,4950,4935,4950,4930,400
|
||||
20250318,091300,88350635,4925,4925,4925,4925,220
|
||||
20250318,091200,87267135,4925,4935,4935,4925,1539
|
||||
20250318,091100,79683845,4930,4930,4930,4930,241
|
||||
20250318,091000,78495715,4925,4930,4930,4925,240
|
||||
20250318,090900,77313375,4930,4935,4945,4930,511
|
||||
20250318,090800,74789920,4930,4950,4950,4930,491
|
||||
20250318,090700,72367425,4955,4960,4965,4955,725
|
||||
20250318,090600,68772385,4955,4960,4960,4955,629
|
||||
20250318,090500,65655665,4960,4935,4960,4935,578
|
||||
20250318,090400,62795610,4945,4925,4950,4925,3232
|
||||
20250318,090300,46831105,4925,4935,4945,4925,1152
|
||||
20250318,090200,41146275,4935,4945,4985,4935,1125
|
||||
20250318,090100,35586910,4985,4980,4985,4940,604
|
||||
20250318,090000,32588450,4945,4995,4995,4945,6543
|
||||
|
Reference in New Issue
Block a user