Update 2025-03-18 3772 candle_min
This commit is contained in:
657
077360/min/candle-20250318.csv
Normal file
657
077360/min/candle-20250318.csv
Normal file
@@ -0,0 +1,657 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,195500,785135358,4425,4425,4425,4425,2110
|
||||
20250318,195400,785135358,4425,4425,4425,4425,0
|
||||
20250318,195300,785135358,4425,4425,4425,4425,0
|
||||
20250318,195200,785135358,4425,4425,4425,4425,0
|
||||
20250318,195100,785135358,4425,4425,4425,4425,0
|
||||
20250318,195000,785135358,4425,4425,4425,4425,0
|
||||
20250318,194900,785135358,4425,4425,4425,4425,0
|
||||
20250318,194800,785135358,4425,4425,4425,4425,0
|
||||
20250318,194700,785135358,4425,4425,4425,4425,0
|
||||
20250318,194600,785135358,4425,4425,4425,4425,0
|
||||
20250318,194500,785135358,4425,4425,4425,4425,0
|
||||
20250318,194400,785135358,4425,4425,4425,4425,0
|
||||
20250318,194300,785135358,4425,4425,4425,4425,0
|
||||
20250318,194200,785135358,4425,4425,4425,4425,0
|
||||
20250318,194100,785135358,4425,4425,4425,4425,0
|
||||
20250318,194000,785135358,4425,4425,4425,4425,0
|
||||
20250318,193900,785135358,4425,4425,4425,4425,0
|
||||
20250318,193800,785135358,4425,4425,4425,4425,0
|
||||
20250318,193700,785135358,4425,4425,4425,4425,0
|
||||
20250318,193600,785135358,4425,4425,4425,4425,0
|
||||
20250318,193500,785135358,4425,4425,4425,4425,0
|
||||
20250318,193400,785135358,4425,4425,4425,4425,0
|
||||
20250318,193300,785135358,4425,4425,4425,4425,0
|
||||
20250318,193200,785135358,4425,4425,4425,4425,0
|
||||
20250318,193100,785135358,4425,4425,4425,4425,0
|
||||
20250318,193000,785135358,4425,4425,4425,4425,0
|
||||
20250318,192900,785135358,4425,4425,4425,4425,0
|
||||
20250318,192800,785135358,4425,4425,4425,4425,0
|
||||
20250318,192700,785135358,4425,4425,4425,4425,0
|
||||
20250318,192600,785135358,4425,4425,4425,4425,0
|
||||
20250318,192500,785135358,4425,4425,4425,4425,2110
|
||||
20250318,192400,785135358,4425,4425,4425,4425,0
|
||||
20250318,192300,785135358,4425,4425,4425,4425,0
|
||||
20250318,192200,785135358,4425,4425,4425,4425,0
|
||||
20250318,192100,785135358,4425,4425,4425,4425,0
|
||||
20250318,192000,785135358,4425,4425,4425,4425,0
|
||||
20250318,191900,785135358,4425,4425,4425,4425,0
|
||||
20250318,191800,785135358,4425,4425,4425,4425,0
|
||||
20250318,191700,785135358,4425,4425,4425,4425,0
|
||||
20250318,191600,785135358,4425,4425,4425,4425,0
|
||||
20250318,191500,785135358,4425,4425,4425,4425,0
|
||||
20250318,191400,785135358,4425,4425,4425,4425,0
|
||||
20250318,191300,785135358,4425,4425,4425,4425,0
|
||||
20250318,191200,785135358,4425,4425,4425,4425,0
|
||||
20250318,191100,785135358,4425,4425,4425,4425,0
|
||||
20250318,191000,785135358,4425,4425,4425,4425,0
|
||||
20250318,190900,785135358,4425,4425,4425,4425,0
|
||||
20250318,190800,785135358,4425,4425,4425,4425,0
|
||||
20250318,190700,785135358,4425,4425,4425,4425,0
|
||||
20250318,190600,785135358,4425,4425,4425,4425,0
|
||||
20250318,190500,785135358,4425,4425,4425,4425,0
|
||||
20250318,190400,785135358,4425,4425,4425,4425,0
|
||||
20250318,190300,785135358,4425,4425,4425,4425,0
|
||||
20250318,190200,785135358,4425,4425,4425,4425,0
|
||||
20250318,190100,785135358,4425,4425,4425,4425,0
|
||||
20250318,190000,785135358,4425,4425,4425,4425,0
|
||||
20250318,185900,785135358,4425,4425,4425,4425,0
|
||||
20250318,185800,785135358,4425,4425,4425,4425,0
|
||||
20250318,185700,785135358,4425,4425,4425,4425,0
|
||||
20250318,185600,785135358,4425,4425,4425,4425,0
|
||||
20250318,185500,785135358,4425,4425,4425,4425,2110
|
||||
20250318,185400,785135358,4425,4425,4425,4425,0
|
||||
20250318,185300,785135358,4425,4425,4425,4425,0
|
||||
20250318,185200,785135358,4425,4425,4425,4425,0
|
||||
20250318,185100,785135358,4425,4425,4425,4425,0
|
||||
20250318,185000,785135358,4425,4425,4425,4425,0
|
||||
20250318,184900,785135358,4425,4425,4425,4425,0
|
||||
20250318,184800,785135358,4425,4425,4425,4425,0
|
||||
20250318,184700,785135358,4425,4425,4425,4425,0
|
||||
20250318,184600,785135358,4425,4425,4425,4425,0
|
||||
20250318,184500,785135358,4425,4425,4425,4425,0
|
||||
20250318,184400,785135358,4425,4425,4425,4425,0
|
||||
20250318,184300,785135358,4425,4425,4425,4425,0
|
||||
20250318,184200,785135358,4425,4425,4425,4425,0
|
||||
20250318,184100,785135358,4425,4425,4425,4425,0
|
||||
20250318,184000,785135358,4425,4425,4425,4425,0
|
||||
20250318,183900,785135358,4425,4425,4425,4425,0
|
||||
20250318,183800,785135358,4425,4425,4425,4425,0
|
||||
20250318,183700,785135358,4425,4425,4425,4425,0
|
||||
20250318,183600,785135358,4425,4425,4425,4425,0
|
||||
20250318,183500,785135358,4425,4425,4425,4425,0
|
||||
20250318,183400,785135358,4425,4425,4425,4425,0
|
||||
20250318,183300,785135358,4425,4425,4425,4425,0
|
||||
20250318,183200,785135358,4425,4425,4425,4425,0
|
||||
20250318,183100,785135358,4425,4425,4425,4425,0
|
||||
20250318,183000,785135358,4425,4425,4425,4425,0
|
||||
20250318,182900,785135358,4425,4425,4425,4425,0
|
||||
20250318,182800,785135358,4425,4425,4425,4425,0
|
||||
20250318,182700,785135358,4425,4425,4425,4425,0
|
||||
20250318,182600,785135358,4425,4425,4425,4425,0
|
||||
20250318,182500,785135358,4425,4425,4425,4425,2110
|
||||
20250318,182400,785135358,4425,4425,4425,4425,0
|
||||
20250318,182300,785135358,4425,4425,4425,4425,0
|
||||
20250318,182200,785135358,4425,4425,4425,4425,0
|
||||
20250318,182100,785135358,4425,4425,4425,4425,0
|
||||
20250318,182000,785135358,4425,4425,4425,4425,0
|
||||
20250318,181900,785135358,4425,4425,4425,4425,0
|
||||
20250318,181800,785135358,4425,4425,4425,4425,0
|
||||
20250318,181700,785135358,4425,4425,4425,4425,0
|
||||
20250318,181600,785135358,4425,4425,4425,4425,0
|
||||
20250318,181500,785135358,4425,4425,4425,4425,0
|
||||
20250318,181400,785135358,4425,4425,4425,4425,0
|
||||
20250318,181300,785135358,4425,4425,4425,4425,0
|
||||
20250318,181200,785135358,4425,4425,4425,4425,0
|
||||
20250318,181100,785135358,4425,4425,4425,4425,0
|
||||
20250318,181000,785135358,4425,4425,4425,4425,0
|
||||
20250318,180900,785135358,4425,4425,4425,4425,0
|
||||
20250318,180800,785135358,4425,4425,4425,4425,0
|
||||
20250318,180700,785135358,4425,4425,4425,4425,0
|
||||
20250318,180600,785135358,4425,4425,4425,4425,0
|
||||
20250318,180500,785135358,4425,4425,4425,4425,0
|
||||
20250318,180400,785135358,4425,4425,4425,4425,0
|
||||
20250318,180300,785135358,4425,4425,4425,4425,0
|
||||
20250318,180200,785135358,4425,4425,4425,4425,0
|
||||
20250318,180100,785135358,4425,4425,4425,4425,0
|
||||
20250318,180000,785135358,4425,4425,4425,4425,0
|
||||
20250318,175900,785135358,4425,4425,4425,4425,0
|
||||
20250318,175800,785135358,4425,4425,4425,4425,0
|
||||
20250318,175700,785135358,4425,4425,4425,4425,0
|
||||
20250318,175600,785135358,4425,4425,4425,4425,0
|
||||
20250318,175500,785135358,4425,4425,4425,4425,2110
|
||||
20250318,175400,785135358,4425,4425,4425,4425,0
|
||||
20250318,175300,785135358,4425,4425,4425,4425,0
|
||||
20250318,175200,785135358,4425,4425,4425,4425,0
|
||||
20250318,175100,785135358,4425,4425,4425,4425,0
|
||||
20250318,175000,785135358,4425,4425,4425,4425,0
|
||||
20250318,174900,785135358,4425,4425,4425,4425,0
|
||||
20250318,174800,785135358,4425,4425,4425,4425,0
|
||||
20250318,174700,785135358,4425,4425,4425,4425,0
|
||||
20250318,174600,785135358,4425,4425,4425,4425,0
|
||||
20250318,174500,785135358,4425,4425,4425,4425,0
|
||||
20250318,174400,785135358,4425,4425,4425,4425,0
|
||||
20250318,174300,785135358,4425,4425,4425,4425,0
|
||||
20250318,174200,785135358,4425,4425,4425,4425,0
|
||||
20250318,174100,785135358,4425,4425,4425,4425,0
|
||||
20250318,174000,785135358,4425,4425,4425,4425,0
|
||||
20250318,173900,785135358,4425,4425,4425,4425,0
|
||||
20250318,173800,785135358,4425,4425,4425,4425,0
|
||||
20250318,173700,785135358,4425,4425,4425,4425,0
|
||||
20250318,173600,785135358,4425,4425,4425,4425,0
|
||||
20250318,173500,785135358,4425,4425,4425,4425,0
|
||||
20250318,173400,785135358,4425,4425,4425,4425,0
|
||||
20250318,173300,785135358,4425,4425,4425,4425,0
|
||||
20250318,173200,785135358,4425,4425,4425,4425,0
|
||||
20250318,173100,785135358,4425,4425,4425,4425,0
|
||||
20250318,173000,785135358,4425,4425,4425,4425,0
|
||||
20250318,172900,785135358,4425,4425,4425,4425,0
|
||||
20250318,172800,785135358,4425,4425,4425,4425,0
|
||||
20250318,172700,785135358,4425,4425,4425,4425,0
|
||||
20250318,172600,785135358,4425,4425,4425,4425,0
|
||||
20250318,172500,785135358,4425,4425,4425,4425,2110
|
||||
20250318,172400,785135358,4425,4425,4425,4425,0
|
||||
20250318,172300,785135358,4425,4425,4425,4425,0
|
||||
20250318,172200,785135358,4425,4425,4425,4425,0
|
||||
20250318,172100,785135358,4425,4425,4425,4425,0
|
||||
20250318,172000,785135358,4425,4425,4425,4425,0
|
||||
20250318,171900,785135358,4425,4425,4425,4425,0
|
||||
20250318,171800,785135358,4425,4425,4425,4425,0
|
||||
20250318,171700,785135358,4425,4425,4425,4425,0
|
||||
20250318,171600,785135358,4425,4425,4425,4425,0
|
||||
20250318,171500,785135358,4425,4425,4425,4425,0
|
||||
20250318,171400,785135358,4425,4425,4425,4425,0
|
||||
20250318,171300,785135358,4425,4425,4425,4425,0
|
||||
20250318,171200,785135358,4425,4425,4425,4425,0
|
||||
20250318,171100,785135358,4425,4425,4425,4425,0
|
||||
20250318,171000,785135358,4425,4425,4425,4425,0
|
||||
20250318,170900,785135358,4425,4425,4425,4425,0
|
||||
20250318,170800,785135358,4425,4425,4425,4425,0
|
||||
20250318,170700,785135358,4425,4425,4425,4425,0
|
||||
20250318,170600,785135358,4425,4425,4425,4425,0
|
||||
20250318,170500,785135358,4425,4425,4425,4425,0
|
||||
20250318,170400,785135358,4425,4425,4425,4425,0
|
||||
20250318,170300,785135358,4425,4425,4425,4425,0
|
||||
20250318,170200,785135358,4425,4425,4425,4425,0
|
||||
20250318,170100,785135358,4425,4425,4425,4425,0
|
||||
20250318,170000,785135358,4425,4425,4425,4425,0
|
||||
20250318,165900,785135358,4425,4425,4425,4425,0
|
||||
20250318,165800,785135358,4425,4425,4425,4425,0
|
||||
20250318,165700,785135358,4425,4425,4425,4425,0
|
||||
20250318,165600,785135358,4425,4425,4425,4425,0
|
||||
20250318,165500,785135358,4425,4425,4425,4425,2110
|
||||
20250318,165400,785135358,4425,4425,4425,4425,0
|
||||
20250318,165300,785135358,4425,4425,4425,4425,0
|
||||
20250318,165200,785135358,4425,4425,4425,4425,0
|
||||
20250318,165100,785135358,4425,4425,4425,4425,0
|
||||
20250318,165000,785135358,4425,4425,4425,4425,0
|
||||
20250318,164900,785135358,4425,4425,4425,4425,0
|
||||
20250318,164800,785135358,4425,4425,4425,4425,0
|
||||
20250318,164700,785135358,4425,4425,4425,4425,0
|
||||
20250318,164600,785135358,4425,4425,4425,4425,0
|
||||
20250318,164500,785135358,4425,4425,4425,4425,0
|
||||
20250318,164400,785135358,4425,4425,4425,4425,0
|
||||
20250318,164300,785135358,4425,4425,4425,4425,0
|
||||
20250318,164200,785135358,4425,4425,4425,4425,0
|
||||
20250318,164100,785135358,4425,4425,4425,4425,0
|
||||
20250318,164000,785135358,4425,4425,4425,4425,0
|
||||
20250318,163900,785135358,4425,4425,4425,4425,0
|
||||
20250318,163800,785135358,4425,4425,4425,4425,0
|
||||
20250318,163700,785135358,4425,4425,4425,4425,0
|
||||
20250318,163600,785135358,4425,4425,4425,4425,0
|
||||
20250318,163500,785135358,4425,4425,4425,4425,0
|
||||
20250318,163400,785135358,4425,4425,4425,4425,0
|
||||
20250318,163300,785135358,4425,4425,4425,4425,0
|
||||
20250318,163200,785135358,4425,4425,4425,4425,0
|
||||
20250318,163100,785135358,4425,4425,4425,4425,0
|
||||
20250318,163000,785135358,4425,4425,4425,4425,0
|
||||
20250318,162900,785135358,4425,4425,4425,4425,0
|
||||
20250318,162800,785135358,4425,4425,4425,4425,0
|
||||
20250318,162700,785135358,4425,4425,4425,4425,0
|
||||
20250318,162600,785135358,4425,4425,4425,4425,0
|
||||
20250318,162500,785135358,4425,4425,4425,4425,2110
|
||||
20250318,162400,785135358,4425,4425,4425,4425,0
|
||||
20250318,162300,785135358,4425,4425,4425,4425,0
|
||||
20250318,162200,785135358,4425,4425,4425,4425,0
|
||||
20250318,162100,785135358,4425,4425,4425,4425,0
|
||||
20250318,162000,785135358,4425,4425,4425,4425,0
|
||||
20250318,161900,785135358,4425,4425,4425,4425,0
|
||||
20250318,161800,785135358,4425,4425,4425,4425,0
|
||||
20250318,161700,785135358,4425,4425,4425,4425,0
|
||||
20250318,161600,785135358,4425,4425,4425,4425,0
|
||||
20250318,161500,785135358,4425,4425,4425,4425,0
|
||||
20250318,161400,785135358,4425,4425,4425,4425,0
|
||||
20250318,161300,785135358,4425,4425,4425,4425,0
|
||||
20250318,161200,785135358,4425,4425,4425,4425,0
|
||||
20250318,161100,785135358,4425,4425,4425,4425,0
|
||||
20250318,161000,785135358,4425,4425,4425,4425,0
|
||||
20250318,160900,785135358,4425,4425,4425,4425,0
|
||||
20250318,160800,785135358,4425,4425,4425,4425,0
|
||||
20250318,160700,785135358,4425,4425,4425,4425,0
|
||||
20250318,160600,785135358,4425,4425,4425,4425,0
|
||||
20250318,160500,785135358,4425,4425,4425,4425,0
|
||||
20250318,160400,785135358,4425,4425,4425,4425,0
|
||||
20250318,160300,785135358,4425,4425,4425,4425,0
|
||||
20250318,160200,785135358,4425,4425,4425,4425,0
|
||||
20250318,160100,785135358,4425,4425,4425,4425,0
|
||||
20250318,160000,785135358,4425,4425,4425,4425,0
|
||||
20250318,155900,785135358,4425,4425,4425,4425,0
|
||||
20250318,155800,785135358,4425,4425,4425,4425,0
|
||||
20250318,155700,785135358,4425,4425,4425,4425,0
|
||||
20250318,155600,785135358,4425,4425,4425,4425,0
|
||||
20250318,155500,785135358,4425,4425,4425,4425,2110
|
||||
20250318,155400,785135358,4425,4425,4425,4425,0
|
||||
20250318,155300,785135358,4425,4425,4425,4425,0
|
||||
20250318,155200,785135358,4425,4425,4425,4425,0
|
||||
20250318,155100,785135358,4425,4425,4425,4425,0
|
||||
20250318,155000,785135358,4425,4425,4425,4425,0
|
||||
20250318,154900,785135358,4425,4425,4425,4425,0
|
||||
20250318,154800,785135358,4425,4425,4425,4425,0
|
||||
20250318,154700,785135358,4425,4425,4425,4425,0
|
||||
20250318,154600,785135358,4425,4425,4425,4425,0
|
||||
20250318,154500,785135358,4425,4425,4425,4425,0
|
||||
20250318,154400,785135358,4425,4425,4425,4425,0
|
||||
20250318,154300,785135358,4425,4425,4425,4425,0
|
||||
20250318,154200,785135358,4425,4425,4425,4425,0
|
||||
20250318,154100,785135358,4425,4425,4425,4425,0
|
||||
20250318,154000,785135358,4425,4425,4425,4425,0
|
||||
20250318,153900,785135358,4425,4425,4425,4425,0
|
||||
20250318,153800,785135358,4425,4425,4425,4425,0
|
||||
20250318,153700,785135358,4425,4425,4425,4425,0
|
||||
20250318,153600,785135358,4425,4425,4425,4425,0
|
||||
20250318,153500,785135358,4425,4425,4425,4425,0
|
||||
20250318,153400,785135358,4425,4425,4425,4425,0
|
||||
20250318,153300,785135358,4425,4425,4425,4425,0
|
||||
20250318,153200,785135358,4425,4425,4425,4425,0
|
||||
20250318,153100,785135358,4425,4425,4425,4425,0
|
||||
20250318,153000,785135358,4425,4425,4425,4425,2110
|
||||
20250318,152900,775798608,4425,4425,4425,4425,0
|
||||
20250318,152800,775798608,4425,4425,4425,4425,0
|
||||
20250318,152700,775798608,4425,4425,4425,4425,0
|
||||
20250318,152600,775798608,4425,4425,4425,4425,0
|
||||
20250318,152500,775798608,4425,4425,4425,4425,0
|
||||
20250318,152400,775798608,4425,4425,4425,4425,0
|
||||
20250318,152300,775798608,4425,4425,4425,4425,0
|
||||
20250318,152200,775798608,4425,4425,4425,4425,0
|
||||
20250318,152100,775798608,4425,4425,4425,4425,0
|
||||
20250318,152000,775798608,4425,4425,4425,4425,0
|
||||
20250318,151900,775798608,4425,4420,4425,4415,627
|
||||
20250318,151800,773025223,4425,4420,4425,4415,755
|
||||
20250318,151700,769687893,4415,4415,4415,4415,1
|
||||
20250318,151600,769683478,4420,4415,4420,4415,3
|
||||
20250318,151500,769670223,4420,4420,4420,4420,977
|
||||
20250318,151400,765351883,4420,4415,4420,4415,560
|
||||
20250318,151300,762879458,4420,4420,4420,4420,0
|
||||
20250318,151200,762879458,4420,4415,4420,4415,19
|
||||
20250318,151100,762795533,4415,4415,4415,4410,317
|
||||
20250318,151000,761396473,4420,4415,4420,4415,206
|
||||
20250318,150900,760486478,4415,4415,4415,4415,561
|
||||
20250318,150800,758009663,4420,4420,4420,4420,21
|
||||
20250318,150700,757916843,4420,4415,4420,4415,811
|
||||
20250318,150600,754336258,4415,4415,4415,4415,300
|
||||
20250318,150500,753011758,4420,4420,4420,4420,0
|
||||
20250318,150400,753011758,4420,4420,4420,4420,0
|
||||
20250318,150300,753011758,4420,4415,4420,4415,18
|
||||
20250318,150200,752932278,4420,4420,4420,4420,5
|
||||
20250318,150100,752910178,4420,4415,4420,4415,197
|
||||
20250318,150000,752040418,4415,4415,4415,4415,10
|
||||
20250318,145900,751996268,4415,4415,4415,4415,0
|
||||
20250318,145800,751996268,4415,4415,4415,4405,35
|
||||
20250318,145700,751841793,4405,4405,4405,4405,76
|
||||
20250318,145600,751507013,4415,4415,4415,4415,3
|
||||
20250318,145500,751493768,4415,4415,4415,4415,8
|
||||
20250318,145400,751458448,4415,4415,4415,4415,1
|
||||
20250318,145300,751454033,4410,4410,4410,4410,84
|
||||
20250318,145200,751083593,4415,4415,4415,4415,23
|
||||
20250318,145100,750982048,4410,4410,4410,4405,2172
|
||||
20250318,145000,741404553,4410,4410,4410,4410,76
|
||||
20250318,144900,741069393,4410,4410,4410,4410,10
|
||||
20250318,144800,741025293,4410,4410,4410,4410,11
|
||||
20250318,144700,740976783,4410,4410,4410,4410,9
|
||||
20250318,144600,740937093,4410,4410,4410,4410,102
|
||||
20250318,144500,740487273,4405,4405,4405,4405,2002
|
||||
20250318,144400,731668463,4410,4410,4410,4410,1458
|
||||
20250318,144300,725238683,4410,4412,4412,4410,52
|
||||
20250318,144200,725009361,4415,4415,4415,4415,100
|
||||
20250318,144100,724567861,4410,4410,4410,4410,327
|
||||
20250318,144000,723125791,4405,4405,4405,4405,1
|
||||
20250318,143900,723121386,4405,4405,4405,4405,17
|
||||
20250318,143800,723046501,4410,4405,4410,4405,1010
|
||||
20250318,143700,718592451,4405,4405,4405,4405,417
|
||||
20250318,143600,716755566,4405,4405,4405,4405,0
|
||||
20250318,143500,716755566,4405,4405,4405,4405,0
|
||||
20250318,143400,716755566,4405,4405,4405,4405,20
|
||||
20250318,143300,716667466,4400,4400,4400,4400,0
|
||||
20250318,143200,716667466,4400,4400,4400,4400,0
|
||||
20250318,143100,716667466,4400,4405,4405,4400,101
|
||||
20250318,143000,716223061,4405,4405,4405,4405,0
|
||||
20250318,142900,716223061,4405,4405,4405,4405,78
|
||||
20250318,142800,715879471,4405,4405,4405,4405,7
|
||||
20250318,142700,715848636,4400,4400,4400,4400,0
|
||||
20250318,142600,715848636,4400,4400,4400,4400,0
|
||||
20250318,142500,715848636,4400,4400,4400,4400,713
|
||||
20250318,142400,712711436,4405,4405,4405,4405,0
|
||||
20250318,142300,712711436,4405,4405,4405,4405,10
|
||||
20250318,142200,712667386,4400,4400,4400,4400,0
|
||||
20250318,142100,712667386,4400,4400,4400,4400,1159
|
||||
20250318,142000,707567786,4400,4400,4400,4400,5
|
||||
20250318,141900,707545786,4400,4400,4400,4400,0
|
||||
20250318,141800,707545786,4400,4400,4400,4400,0
|
||||
20250318,141700,707545786,4400,4400,4400,4400,10
|
||||
20250318,141600,707501786,4400,4400,4400,4400,313
|
||||
20250318,141500,706124586,4400,4400,4400,4400,0
|
||||
20250318,141400,706124586,4400,4400,4400,4400,2
|
||||
20250318,141300,706115786,4395,4395,4395,4395,422
|
||||
20250318,141200,704261096,4400,4400,4400,4400,3
|
||||
20250318,141100,704247896,4400,4400,4400,4400,1
|
||||
20250318,141000,704243496,4395,4395,4395,4395,404
|
||||
20250318,140900,702467916,4395,4395,4395,4395,13
|
||||
20250318,140800,702410781,4395,4395,4395,4395,10
|
||||
20250318,140700,702366831,4395,4395,4395,4395,0
|
||||
20250318,140600,702366831,4395,4395,4395,4395,0
|
||||
20250318,140500,702366831,4395,4395,4395,4395,2
|
||||
20250318,140400,702358041,4390,4390,4390,4390,225
|
||||
20250318,140300,701370291,4395,4390,4395,4390,17
|
||||
20250318,140200,701295651,4400,4400,4400,4400,0
|
||||
20250318,140100,701295651,4400,4400,4400,4400,0
|
||||
20250318,140000,701295651,4400,4400,4400,4400,0
|
||||
20250318,135900,701295651,4400,4400,4400,4400,107
|
||||
20250318,135800,700824851,4410,4400,4410,4400,688
|
||||
20250318,135700,697797591,4405,4400,4410,4400,218
|
||||
20250318,135600,696838346,4400,4400,4400,4400,2
|
||||
20250318,135500,696829546,4395,4395,4395,4395,300
|
||||
20250318,135400,695511046,4395,4390,4395,4390,165
|
||||
20250318,135300,694786681,4395,4395,4395,4395,0
|
||||
20250318,135200,694786681,4395,4395,4395,4395,2
|
||||
20250318,135100,694777891,4405,4405,4405,4405,50
|
||||
20250318,135000,694557641,4405,4405,4405,4405,0
|
||||
20250318,134900,694557641,4405,4400,4405,4400,232
|
||||
20250318,134800,693536831,4400,4400,4400,4400,0
|
||||
20250318,134700,693536831,4400,4400,4400,4400,0
|
||||
20250318,134600,693536831,4400,4400,4405,4400,869
|
||||
20250318,134500,689713221,4400,4400,4400,4390,39
|
||||
20250318,134400,689541981,4385,4385,4385,4385,0
|
||||
20250318,134300,689541981,4385,4385,4385,4385,205
|
||||
20250318,134200,688643056,4400,4390,4400,4390,4
|
||||
20250318,134100,688625486,4385,4400,4400,4385,2424
|
||||
20250318,134000,677995256,4390,4390,4390,4390,0
|
||||
20250318,133900,677995256,4390,4390,4390,4390,1
|
||||
20250318,133800,677990866,4385,4385,4385,4385,0
|
||||
20250318,133700,677990866,4385,4385,4385,4385,0
|
||||
20250318,133600,677990866,4385,4385,4385,4385,500
|
||||
20250318,133500,675798366,4390,4390,4390,4390,0
|
||||
20250318,133400,675798366,4390,4390,4390,4390,1018
|
||||
20250318,133300,671329346,4400,4400,4400,4400,11
|
||||
20250318,133200,671280946,4400,4400,4400,4400,0
|
||||
20250318,133100,671280946,4400,4400,4400,4400,2
|
||||
20250318,133000,671272146,4390,4390,4390,4390,0
|
||||
20250318,132900,671272146,4390,4390,4390,4390,0
|
||||
20250318,132800,671272146,4390,4390,4390,4390,2
|
||||
20250318,132700,671263366,4400,4400,4400,4400,0
|
||||
20250318,132600,671263366,4400,4400,4400,4400,4
|
||||
20250318,132500,671245766,4400,4400,4400,4400,0
|
||||
20250318,132400,671245766,4400,4395,4400,4395,113
|
||||
20250318,132300,670749121,4395,4395,4395,4395,0
|
||||
20250318,132200,670749121,4395,4395,4395,4395,0
|
||||
20250318,132100,670749121,4395,4395,4395,4395,300
|
||||
20250318,132000,669430621,4390,4390,4390,4390,0
|
||||
20250318,131900,669430621,4390,4390,4390,4390,3
|
||||
20250318,131800,669417451,4395,4390,4395,4390,264
|
||||
20250318,131700,668257181,4400,4390,4400,4390,480
|
||||
20250318,131600,666148181,4400,4400,4400,4400,0
|
||||
20250318,131500,666148181,4400,4400,4400,4400,83
|
||||
20250318,131400,665782981,4400,4400,4400,4400,0
|
||||
20250318,131300,665782981,4400,4400,4400,4400,25
|
||||
20250318,131200,665672981,4390,4395,4400,4390,33
|
||||
20250318,131100,665527971,4400,4395,4400,4390,35
|
||||
20250318,131000,665374286,4390,4390,4390,4390,15
|
||||
20250318,130900,665308436,4390,4390,4390,4390,96
|
||||
20250318,130800,664886996,4395,4395,4395,4395,0
|
||||
20250318,130700,664886996,4395,4395,4395,4395,20
|
||||
20250318,130600,664799096,4395,4395,4395,4395,20
|
||||
20250318,130500,664711196,4390,4390,4390,4390,185
|
||||
20250318,130400,663899046,4390,4390,4390,4390,0
|
||||
20250318,130300,663899046,4390,4390,4390,4390,3
|
||||
20250318,130200,663885876,4390,4395,4395,4390,444
|
||||
20250318,130100,661936701,4395,4395,4395,4395,0
|
||||
20250318,130000,661936701,4395,4395,4395,4395,0
|
||||
20250318,125900,661936701,4395,4395,4395,4395,5
|
||||
20250318,125800,661914726,4400,4400,4400,4400,288
|
||||
20250318,125700,660647526,4400,4400,4400,4400,0
|
||||
20250318,125600,660647526,4400,4400,4400,4400,239
|
||||
20250318,125500,659595926,4400,4390,4400,4390,418
|
||||
20250318,125400,657759921,4390,4395,4395,4390,53
|
||||
20250318,125300,657527241,4390,4390,4390,4390,0
|
||||
20250318,125200,657527241,4390,4390,4390,4390,258
|
||||
20250318,125100,656394621,4390,4390,4390,4390,110
|
||||
20250318,125000,655911721,4390,4390,4390,4390,5
|
||||
20250318,124900,655889771,4390,4390,4390,4390,1040
|
||||
20250318,124800,651324171,4390,4390,4390,4390,0
|
||||
20250318,124700,651324171,4390,4390,4390,4390,50
|
||||
20250318,124600,651104671,4390,4390,4390,4390,25
|
||||
20250318,124500,650994921,4390,4390,4390,4390,0
|
||||
20250318,124400,650994921,4390,4392,4392,4390,285
|
||||
20250318,124300,649743687,4395,4395,4395,4395,1
|
||||
20250318,124200,649739292,4390,4390,4390,4390,0
|
||||
20250318,124100,649739292,4390,4390,4390,4390,28
|
||||
20250318,124000,649616372,4390,4390,4390,4390,100
|
||||
20250318,123900,649177372,4387,4387,4387,4387,0
|
||||
20250318,123800,649177372,4387,4390,4390,4387,20
|
||||
20250318,123700,649089590,4390,4390,4390,4390,0
|
||||
20250318,123600,649089590,4390,4390,4390,4390,2
|
||||
20250318,123500,649080810,4390,4390,4390,4385,61
|
||||
20250318,123400,648813130,4390,4385,4390,4385,183
|
||||
20250318,123300,648010565,4390,4390,4390,4390,1
|
||||
20250318,123200,648006175,4385,4385,4385,4385,147
|
||||
20250318,123100,647361580,4390,4390,4390,4390,0
|
||||
20250318,123000,647361580,4390,4390,4390,4390,30
|
||||
20250318,122900,647229880,4395,4395,4395,4395,0
|
||||
20250318,122800,647229880,4395,4395,4395,4395,1
|
||||
20250318,122700,647225485,4385,4385,4385,4385,11
|
||||
20250318,122600,647177250,4385,4385,4385,4385,0
|
||||
20250318,122500,647177250,4385,4385,4385,4385,0
|
||||
20250318,122400,647177250,4385,4385,4385,4385,199
|
||||
20250318,122300,646304635,4400,4400,4400,4400,0
|
||||
20250318,122200,646304635,4400,4400,4400,4400,1
|
||||
20250318,122100,646300235,4400,4400,4400,4400,3
|
||||
20250318,122000,646287035,4395,4390,4395,4385,53
|
||||
20250318,121900,646054125,4385,4390,4400,4385,32
|
||||
20250318,121800,645913520,4385,4390,4390,4385,20
|
||||
20250318,121700,645825770,4390,4390,4390,4390,61
|
||||
20250318,121600,645557980,4390,4390,4390,4390,200
|
||||
20250318,121500,644679980,4385,4385,4385,4385,16
|
||||
20250318,121400,644609820,4400,4400,4400,4400,0
|
||||
20250318,121300,644609820,4400,4400,4400,4400,0
|
||||
20250318,121200,644609820,4400,4400,4400,4400,0
|
||||
20250318,121100,644609820,4400,4400,4400,4400,0
|
||||
20250318,121000,644609820,4400,4400,4400,4400,2
|
||||
20250318,120900,644601020,4400,4400,4400,4400,0
|
||||
20250318,120800,644601020,4400,4400,4400,4400,6
|
||||
20250318,120700,644574620,4385,4395,4395,4385,2096
|
||||
20250318,120600,635377660,4395,4395,4395,4395,277
|
||||
20250318,120500,634160245,4395,4395,4395,4395,2
|
||||
20250318,120400,634151455,4375,4380,4380,4375,1465
|
||||
20250318,120300,627742005,4395,4395,4395,4395,1
|
||||
20250318,120200,627737610,4385,4390,4390,4385,84
|
||||
20250318,120100,627368875,4400,4400,4400,4400,0
|
||||
20250318,120000,627368875,4400,4400,4400,4390,10
|
||||
20250318,115900,627324935,4375,4385,4400,4375,53
|
||||
20250318,115800,627092510,4380,4380,4380,4380,0
|
||||
20250318,115700,627092510,4380,4380,4380,4380,457
|
||||
20250318,115600,625090850,4380,4380,4380,4380,66
|
||||
20250318,115500,624801770,4380,4375,4380,4375,551
|
||||
20250318,115400,622390895,4380,4380,4380,4380,17
|
||||
20250318,115300,622316435,4380,4380,4380,4380,10
|
||||
20250318,115200,622272635,4380,4380,4380,4380,13
|
||||
20250318,115100,622215695,4380,4375,4380,4375,9
|
||||
20250318,115000,622176280,4380,4380,4380,4380,11
|
||||
20250318,114900,622128100,4380,4380,4380,4380,319
|
||||
20250318,114800,620730880,4380,4380,4380,4380,16
|
||||
20250318,114700,620660800,4380,4380,4380,4375,251
|
||||
20250318,114600,619562140,4375,4380,4380,4375,132
|
||||
20250318,114500,618984630,4380,4385,4385,4380,68
|
||||
20250318,114400,618686740,4385,4385,4385,4385,3
|
||||
20250318,114300,618673585,4375,4375,4375,4375,0
|
||||
20250318,114200,618673585,4375,4380,4380,4375,1351
|
||||
20250318,114100,612758450,4380,4380,4380,4380,6
|
||||
20250318,114000,612732170,4380,4385,4385,4380,529
|
||||
20250318,113900,610413505,4385,4385,4385,4385,339
|
||||
20250318,113800,608926990,4385,4385,4385,4385,25
|
||||
20250318,113700,608817365,4385,4380,4390,4380,159
|
||||
20250318,113600,608120465,4385,4385,4385,4385,0
|
||||
20250318,113500,608120465,4385,4390,4390,4385,130
|
||||
20250318,113400,607550115,4390,4390,4390,4390,1
|
||||
20250318,113300,607545725,4400,4400,4400,4400,0
|
||||
20250318,113200,607545725,4400,4395,4400,4395,13
|
||||
20250318,113100,607488530,4400,4400,4400,4400,0
|
||||
20250318,113000,607488530,4400,4400,4400,4400,10
|
||||
20250318,112900,607444530,4400,4400,4400,4400,0
|
||||
20250318,112800,607444530,4400,4400,4400,4400,0
|
||||
20250318,112700,607444530,4400,4385,4400,4375,446
|
||||
20250318,112600,605490270,4400,4400,4400,4400,3
|
||||
20250318,112500,605477070,4390,4390,4390,4390,200
|
||||
20250318,112400,604599070,4400,4400,4400,4400,0
|
||||
20250318,112300,604599070,4400,4400,4400,4400,0
|
||||
20250318,112200,604599070,4400,4395,4400,4395,5
|
||||
20250318,112100,604577085,4400,4400,4400,4380,1524
|
||||
20250318,112000,597888250,4410,4415,4420,4405,497
|
||||
20250318,111900,595694945,4415,4415,4415,4410,38
|
||||
20250318,111800,595527200,4410,4405,4410,4405,15
|
||||
20250318,111700,595461100,4415,4405,4415,4400,454
|
||||
20250318,111600,593461455,4415,4415,4415,4415,2
|
||||
20250318,111500,593452625,4410,4415,4415,4410,22
|
||||
20250318,111400,593355575,4415,4420,4430,4415,26
|
||||
20250318,111300,593240615,4430,4425,4430,4410,512
|
||||
20250318,111200,590975075,4420,4405,4420,4405,1014
|
||||
20250318,111100,586508360,4405,4397,4430,4395,1135
|
||||
20250318,111000,581490259,4400,4397,4400,4397,47
|
||||
20250318,110900,581283585,4400,4395,4400,4395,14
|
||||
20250318,110800,581222030,4400,4390,4405,4390,1920
|
||||
20250318,110700,572793125,4390,4400,4400,4390,1161
|
||||
20250318,110600,567694190,4405,4405,4405,4405,13
|
||||
20250318,110500,567636925,4410,4410,4415,4405,259
|
||||
20250318,110400,566495945,4410,4415,4415,4410,39
|
||||
20250318,110300,566323930,4415,4410,4430,4410,27
|
||||
20250318,110200,566204660,4430,4410,4430,4405,563
|
||||
20250318,110100,563720080,4410,4415,4415,4410,279
|
||||
20250318,110000,562489125,4415,4410,4415,4410,13
|
||||
20250318,105900,562431780,4410,4405,4415,4400,176
|
||||
20250318,105800,561655635,4405,4400,4415,4400,38
|
||||
20250318,105700,561488015,4415,4450,4450,4375,10064
|
||||
20250318,105600,517312135,4425,4415,4460,4415,1311
|
||||
20250318,105500,511484020,4420,4410,4440,4410,1022
|
||||
20250318,105400,506966805,4410,4410,4410,4410,22
|
||||
20250318,105300,506869785,4405,4405,4405,4405,321
|
||||
20250318,105200,505455780,4410,4410,4410,4410,0
|
||||
20250318,105100,505455780,4410,4410,4410,4410,50
|
||||
20250318,105000,505235280,4410,4410,4415,4410,106
|
||||
20250318,104900,504767815,4415,4415,4420,4415,6
|
||||
20250318,104800,504741320,4415,4410,4415,4410,442
|
||||
20250318,104700,502792090,4410,4405,4410,4405,42
|
||||
20250318,104600,502607075,4400,4420,4420,4400,195
|
||||
20250318,104500,501747811,4410,4400,4410,4400,27
|
||||
20250318,104400,501628851,4400,4405,4405,4400,1072
|
||||
20250318,104300,496910621,4410,4420,4420,4405,1529
|
||||
20250318,104200,490172271,4425,4425,4425,4420,801
|
||||
20250318,104100,486627886,4425,4425,4425,4425,3
|
||||
20250318,104000,486614611,4435,4420,4435,4420,16
|
||||
20250318,103900,486543856,4420,4415,4420,4415,28
|
||||
20250318,103800,486420196,4420,4420,4420,4420,3
|
||||
20250318,103700,486406936,4415,4415,4420,4415,10
|
||||
20250318,103600,486362771,4415,4420,4420,4415,2
|
||||
20250318,103500,486353936,4415,4420,4420,4415,2
|
||||
20250318,103400,486345101,4420,4420,4420,4420,0
|
||||
20250318,103300,486345101,4420,4420,4420,4420,0
|
||||
20250318,103200,486345101,4420,4410,4420,4405,937
|
||||
20250318,103100,482212731,4410,4422,4427,4410,804
|
||||
20250318,103000,478665347,4417,4430,4435,4410,870
|
||||
20250318,102900,474822701,4430,4430,4430,4430,2
|
||||
20250318,102800,474813841,4430,4430,4437,4430,71
|
||||
20250318,102700,474498883,4430,4425,4430,4422,32
|
||||
20250318,102600,474357296,4425,4425,4425,4425,123
|
||||
20250318,102500,473813021,4425,4425,4425,4425,5
|
||||
20250318,102400,473790896,4430,4420,4430,4420,117
|
||||
20250318,102300,473273546,4420,4425,4425,4420,15
|
||||
20250318,102200,473207196,4425,4420,4425,4420,638
|
||||
20250318,102100,470387226,4415,4410,4415,4410,1037
|
||||
20250318,102000,465813871,4415,4415,4415,4415,2
|
||||
20250318,101900,465805041,4410,4405,4415,4405,522
|
||||
20250318,101800,463503111,4420,4420,4420,4400,68
|
||||
20250318,101700,463203551,4400,4405,4405,4400,3863
|
||||
20250318,101600,446191351,4405,4420,4425,4405,2130
|
||||
20250318,101500,436795641,4425,4425,4425,4425,0
|
||||
20250318,101400,436795641,4425,4425,4425,4425,0
|
||||
20250318,101300,436795641,4425,4420,4430,4420,39
|
||||
20250318,101200,436623121,4425,4425,4425,4425,9
|
||||
20250318,101100,436583296,4425,4425,4425,4425,9
|
||||
20250318,101000,436543471,4420,4425,4425,4420,32
|
||||
20250318,100900,436402006,4430,4430,4430,4430,0
|
||||
20250318,100800,436402006,4430,4425,4430,4415,219
|
||||
20250318,100700,435435066,4430,4420,4430,4420,268
|
||||
20250318,100600,434249391,4410,4420,4430,4410,1446
|
||||
20250318,100500,427864731,4425,4420,4425,4415,536
|
||||
20250318,100400,425497656,4420,4420,4420,4420,237
|
||||
20250318,100300,424450116,4425,4425,4425,4425,10
|
||||
20250318,100200,424405866,4420,4425,4430,4420,348
|
||||
20250318,100100,422867641,4425,4425,4430,4420,84
|
||||
20250318,100000,422496286,4420,4420,4420,4420,2232
|
||||
20250318,095900,412630846,4420,4440,4440,4420,967
|
||||
20250318,095800,408355156,4430,4430,4430,4430,120
|
||||
20250318,095700,407823556,4430,4425,4430,4420,971
|
||||
20250318,095600,403524921,4425,4430,4430,4425,1088
|
||||
20250318,095500,398710469,4425,4430,4430,4425,2020
|
||||
20250318,095400,389771869,4430,4435,4435,4430,43
|
||||
20250318,095300,389581264,4425,4435,4435,4425,1748
|
||||
20250318,095200,381840064,4435,4440,4440,4435,1038
|
||||
20250318,095100,377236020,4440,4445,4445,4440,16
|
||||
20250318,095000,377164960,4440,4440,4445,4440,21
|
||||
20250318,094900,377071710,4445,4445,4455,4445,2834
|
||||
20250318,094800,364451310,4445,4435,4445,4435,2718
|
||||
20250318,094700,352383395,4435,4435,4435,4430,1430
|
||||
20250318,094600,346046395,4445,4445,4445,4435,1012
|
||||
20250318,094500,341556795,4445,4445,4445,4445,4
|
||||
20250318,094400,341539015,4445,4440,4455,4440,230
|
||||
20250318,094300,340516950,4440,4440,4440,4440,168
|
||||
20250318,094200,339771030,4435,4435,4440,4435,1445
|
||||
20250318,094100,333362335,4440,4435,4440,4435,5494
|
||||
20250318,094000,308993840,4445,4450,4455,4435,1121
|
||||
20250318,093900,304019015,4455,4440,4460,4430,159
|
||||
20250318,093800,303313550,4460,4445,4460,4445,10
|
||||
20250318,093700,303269085,4460,4445,4460,4445,158
|
||||
20250318,093600,302564500,4445,4445,4445,4445,4
|
||||
20250318,093500,302546720,4445,4435,4445,4435,344
|
||||
20250318,093400,301021060,4440,4450,4450,4435,2251
|
||||
20250318,093300,291016140,4465,4465,4465,4465,1
|
||||
20250318,093200,291011675,4465,4455,4465,4450,106
|
||||
20250318,093100,290539935,4460,4460,4460,4445,342
|
||||
20250318,093000,289017430,4450,4460,4460,4450,451
|
||||
20250318,092900,287010440,4465,4465,4465,4465,0
|
||||
20250318,092800,287010440,4465,4460,4465,4445,646
|
||||
20250318,092700,284137195,4470,4465,4470,4465,1724
|
||||
20250318,092600,276431010,4465,4460,4465,4440,256
|
||||
20250318,092500,275292965,4455,4450,4465,4445,527
|
||||
20250318,092400,272940310,4450,4460,4465,4450,855
|
||||
20250318,092300,269132870,4460,4460,4465,4455,896
|
||||
20250318,092200,265136220,4460,4455,4465,4450,614
|
||||
20250318,092100,262397750,4455,4450,4455,4445,1080
|
||||
20250318,092000,257596325,4450,4450,4470,4445,328
|
||||
20250318,091900,256132880,4430,4445,4450,4430,2052
|
||||
20250318,091800,247038565,4435,4440,4440,4430,2205
|
||||
20250318,091700,237257765,4445,4450,4450,4445,736
|
||||
20250318,091600,233983735,4450,4465,4465,4450,270
|
||||
20250318,091500,232781580,4465,4470,4470,4465,72
|
||||
20250318,091400,232459745,4470,4470,4470,4470,28
|
||||
20250318,091300,232334585,4470,4445,4470,4445,143
|
||||
20250318,091200,231698900,4440,4465,4470,4435,1297
|
||||
20250318,091100,225914840,4465,4450,4465,4450,442
|
||||
20250318,091000,223947510,4465,4450,4465,4450,1427
|
||||
20250318,090900,217592535,4450,4440,4455,4420,3065
|
||||
20250318,090800,204033515,4455,4450,4457,4440,7742
|
||||
20250318,090700,169583397,4460,4460,4472,4450,7257
|
||||
20250318,090600,137274995,4485,4465,4485,4450,2868
|
||||
20250318,090500,124502225,4470,4435,4470,4435,1226
|
||||
20250318,090400,119041205,4440,4420,4440,4415,454
|
||||
20250318,090300,117036070,4425,4390,4455,4385,5431
|
||||
20250318,090200,93107220,4390,4475,4480,4315,10547
|
||||
20250318,090100,46804785,4455,4470,4495,4455,2515
|
||||
20250318,090000,35560100,4470,4500,4500,4465,7910
|
||||
|
Reference in New Issue
Block a user