Update 2025-03-18 3772 candle_min
This commit is contained in:
661
082640/min/candle-20250318.csv
Normal file
661
082640/min/candle-20250318.csv
Normal file
@@ -0,0 +1,661 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,195900,639007785,5100,5100,5100,5100,4360
|
||||
20250318,195800,639007785,5100,5100,5100,5100,0
|
||||
20250318,195700,639007785,5100,5100,5100,5100,0
|
||||
20250318,195600,639007785,5100,5100,5100,5100,0
|
||||
20250318,195500,639007785,5100,5100,5100,5100,0
|
||||
20250318,195400,639007785,5100,5100,5100,5100,0
|
||||
20250318,195300,639007785,5100,5100,5100,5100,0
|
||||
20250318,195200,639007785,5100,5100,5100,5100,0
|
||||
20250318,195100,639007785,5100,5100,5100,5100,0
|
||||
20250318,195000,639007785,5100,5100,5100,5100,0
|
||||
20250318,194900,639007785,5100,5100,5100,5100,0
|
||||
20250318,194800,639007785,5100,5100,5100,5100,0
|
||||
20250318,194700,639007785,5100,5100,5100,5100,0
|
||||
20250318,194600,639007785,5100,5100,5100,5100,0
|
||||
20250318,194500,639007785,5100,5100,5100,5100,0
|
||||
20250318,194400,639007785,5100,5100,5100,5100,0
|
||||
20250318,194300,639007785,5100,5100,5100,5100,0
|
||||
20250318,194200,639007785,5100,5100,5100,5100,0
|
||||
20250318,194100,639007785,5100,5100,5100,5100,0
|
||||
20250318,194000,639007785,5100,5100,5100,5100,0
|
||||
20250318,193900,639007785,5100,5100,5100,5100,0
|
||||
20250318,193800,639007785,5100,5100,5100,5100,0
|
||||
20250318,193700,639007785,5100,5100,5100,5100,0
|
||||
20250318,193600,639007785,5100,5100,5100,5100,0
|
||||
20250318,193500,639007785,5100,5100,5100,5100,0
|
||||
20250318,193400,639007785,5100,5100,5100,5100,0
|
||||
20250318,193300,639007785,5100,5100,5100,5100,0
|
||||
20250318,193200,639007785,5100,5100,5100,5100,0
|
||||
20250318,193100,639007785,5100,5100,5100,5100,0
|
||||
20250318,193000,639007785,5100,5100,5100,5100,0
|
||||
20250318,192900,639007785,5100,5100,5100,5100,4360
|
||||
20250318,192800,639007785,5100,5100,5100,5100,0
|
||||
20250318,192700,639007785,5100,5100,5100,5100,0
|
||||
20250318,192600,639007785,5100,5100,5100,5100,0
|
||||
20250318,192500,639007785,5100,5100,5100,5100,0
|
||||
20250318,192400,639007785,5100,5100,5100,5100,0
|
||||
20250318,192300,639007785,5100,5100,5100,5100,0
|
||||
20250318,192200,639007785,5100,5100,5100,5100,0
|
||||
20250318,192100,639007785,5100,5100,5100,5100,0
|
||||
20250318,192000,639007785,5100,5100,5100,5100,0
|
||||
20250318,191900,639007785,5100,5100,5100,5100,0
|
||||
20250318,191800,639007785,5100,5100,5100,5100,0
|
||||
20250318,191700,639007785,5100,5100,5100,5100,0
|
||||
20250318,191600,639007785,5100,5100,5100,5100,0
|
||||
20250318,191500,639007785,5100,5100,5100,5100,0
|
||||
20250318,191400,639007785,5100,5100,5100,5100,0
|
||||
20250318,191300,639007785,5100,5100,5100,5100,0
|
||||
20250318,191200,639007785,5100,5100,5100,5100,0
|
||||
20250318,191100,639007785,5100,5100,5100,5100,0
|
||||
20250318,191000,639007785,5100,5100,5100,5100,0
|
||||
20250318,190900,639007785,5100,5100,5100,5100,0
|
||||
20250318,190800,639007785,5100,5100,5100,5100,0
|
||||
20250318,190700,639007785,5100,5100,5100,5100,0
|
||||
20250318,190600,639007785,5100,5100,5100,5100,0
|
||||
20250318,190500,639007785,5100,5100,5100,5100,0
|
||||
20250318,190400,639007785,5100,5100,5100,5100,0
|
||||
20250318,190300,639007785,5100,5100,5100,5100,0
|
||||
20250318,190200,639007785,5100,5100,5100,5100,0
|
||||
20250318,190100,639007785,5100,5100,5100,5100,0
|
||||
20250318,190000,639007785,5100,5100,5100,5100,0
|
||||
20250318,185900,639007785,5100,5100,5100,5100,4360
|
||||
20250318,185800,639007785,5100,5100,5100,5100,0
|
||||
20250318,185700,639007785,5100,5100,5100,5100,0
|
||||
20250318,185600,639007785,5100,5100,5100,5100,0
|
||||
20250318,185500,639007785,5100,5100,5100,5100,0
|
||||
20250318,185400,639007785,5100,5100,5100,5100,0
|
||||
20250318,185300,639007785,5100,5100,5100,5100,0
|
||||
20250318,185200,639007785,5100,5100,5100,5100,0
|
||||
20250318,185100,639007785,5100,5100,5100,5100,0
|
||||
20250318,185000,639007785,5100,5100,5100,5100,0
|
||||
20250318,184900,639007785,5100,5100,5100,5100,0
|
||||
20250318,184800,639007785,5100,5100,5100,5100,0
|
||||
20250318,184700,639007785,5100,5100,5100,5100,0
|
||||
20250318,184600,639007785,5100,5100,5100,5100,0
|
||||
20250318,184500,639007785,5100,5100,5100,5100,0
|
||||
20250318,184400,639007785,5100,5100,5100,5100,0
|
||||
20250318,184300,639007785,5100,5100,5100,5100,0
|
||||
20250318,184200,639007785,5100,5100,5100,5100,0
|
||||
20250318,184100,639007785,5100,5100,5100,5100,0
|
||||
20250318,184000,639007785,5100,5100,5100,5100,0
|
||||
20250318,183900,639007785,5100,5100,5100,5100,0
|
||||
20250318,183800,639007785,5100,5100,5100,5100,0
|
||||
20250318,183700,639007785,5100,5100,5100,5100,0
|
||||
20250318,183600,639007785,5100,5100,5100,5100,0
|
||||
20250318,183500,639007785,5100,5100,5100,5100,0
|
||||
20250318,183400,639007785,5100,5100,5100,5100,0
|
||||
20250318,183300,639007785,5100,5100,5100,5100,0
|
||||
20250318,183200,639007785,5100,5100,5100,5100,0
|
||||
20250318,183100,639007785,5100,5100,5100,5100,0
|
||||
20250318,183000,639007785,5100,5100,5100,5100,0
|
||||
20250318,182900,639007785,5100,5100,5100,5100,4360
|
||||
20250318,182800,639007785,5100,5100,5100,5100,0
|
||||
20250318,182700,639007785,5100,5100,5100,5100,0
|
||||
20250318,182600,639007785,5100,5100,5100,5100,0
|
||||
20250318,182500,639007785,5100,5100,5100,5100,0
|
||||
20250318,182400,639007785,5100,5100,5100,5100,0
|
||||
20250318,182300,639007785,5100,5100,5100,5100,0
|
||||
20250318,182200,639007785,5100,5100,5100,5100,0
|
||||
20250318,182100,639007785,5100,5100,5100,5100,0
|
||||
20250318,182000,639007785,5100,5100,5100,5100,0
|
||||
20250318,181900,639007785,5100,5100,5100,5100,0
|
||||
20250318,181800,639007785,5100,5100,5100,5100,0
|
||||
20250318,181700,639007785,5100,5100,5100,5100,0
|
||||
20250318,181600,639007785,5100,5100,5100,5100,0
|
||||
20250318,181500,639007785,5100,5100,5100,5100,0
|
||||
20250318,181400,639007785,5100,5100,5100,5100,0
|
||||
20250318,181300,639007785,5100,5100,5100,5100,0
|
||||
20250318,181200,639007785,5100,5100,5100,5100,0
|
||||
20250318,181100,639007785,5100,5100,5100,5100,0
|
||||
20250318,181000,639007785,5100,5100,5100,5100,0
|
||||
20250318,180900,639007785,5100,5100,5100,5100,0
|
||||
20250318,180800,639007785,5100,5100,5100,5100,0
|
||||
20250318,180700,639007785,5100,5100,5100,5100,0
|
||||
20250318,180600,639007785,5100,5100,5100,5100,0
|
||||
20250318,180500,639007785,5100,5100,5100,5100,0
|
||||
20250318,180400,639007785,5100,5100,5100,5100,0
|
||||
20250318,180300,639007785,5100,5100,5100,5100,0
|
||||
20250318,180200,639007785,5100,5100,5100,5100,0
|
||||
20250318,180100,639007785,5100,5100,5100,5100,0
|
||||
20250318,180000,639007785,5100,5100,5100,5100,0
|
||||
20250318,175900,639007785,5100,5100,5100,5100,4360
|
||||
20250318,175800,639007785,5100,5100,5100,5100,0
|
||||
20250318,175700,639007785,5100,5100,5100,5100,0
|
||||
20250318,175600,639007785,5100,5100,5100,5100,0
|
||||
20250318,175500,639007785,5100,5100,5100,5100,0
|
||||
20250318,175400,639007785,5100,5100,5100,5100,0
|
||||
20250318,175300,639007785,5100,5100,5100,5100,0
|
||||
20250318,175200,639007785,5100,5100,5100,5100,0
|
||||
20250318,175100,639007785,5100,5100,5100,5100,0
|
||||
20250318,175000,639007785,5100,5100,5100,5100,0
|
||||
20250318,174900,639007785,5100,5100,5100,5100,0
|
||||
20250318,174800,639007785,5100,5100,5100,5100,0
|
||||
20250318,174700,639007785,5100,5100,5100,5100,0
|
||||
20250318,174600,639007785,5100,5100,5100,5100,0
|
||||
20250318,174500,639007785,5100,5100,5100,5100,0
|
||||
20250318,174400,639007785,5100,5100,5100,5100,0
|
||||
20250318,174300,639007785,5100,5100,5100,5100,0
|
||||
20250318,174200,639007785,5100,5100,5100,5100,0
|
||||
20250318,174100,639007785,5100,5100,5100,5100,0
|
||||
20250318,174000,639007785,5100,5100,5100,5100,0
|
||||
20250318,173900,639007785,5100,5100,5100,5100,0
|
||||
20250318,173800,639007785,5100,5100,5100,5100,0
|
||||
20250318,173700,639007785,5100,5100,5100,5100,0
|
||||
20250318,173600,639007785,5100,5100,5100,5100,0
|
||||
20250318,173500,639007785,5100,5100,5100,5100,0
|
||||
20250318,173400,639007785,5100,5100,5100,5100,0
|
||||
20250318,173300,639007785,5100,5100,5100,5100,0
|
||||
20250318,173200,639007785,5100,5100,5100,5100,0
|
||||
20250318,173100,639007785,5100,5100,5100,5100,0
|
||||
20250318,173000,639007785,5100,5100,5100,5100,0
|
||||
20250318,172900,639007785,5100,5100,5100,5100,4360
|
||||
20250318,172800,639007785,5100,5100,5100,5100,0
|
||||
20250318,172700,639007785,5100,5100,5100,5100,0
|
||||
20250318,172600,639007785,5100,5100,5100,5100,0
|
||||
20250318,172500,639007785,5100,5100,5100,5100,0
|
||||
20250318,172400,639007785,5100,5100,5100,5100,0
|
||||
20250318,172300,639007785,5100,5100,5100,5100,0
|
||||
20250318,172200,639007785,5100,5100,5100,5100,0
|
||||
20250318,172100,639007785,5100,5100,5100,5100,0
|
||||
20250318,172000,639007785,5100,5100,5100,5100,0
|
||||
20250318,171900,639007785,5100,5100,5100,5100,0
|
||||
20250318,171800,639007785,5100,5100,5100,5100,0
|
||||
20250318,171700,639007785,5100,5100,5100,5100,0
|
||||
20250318,171600,639007785,5100,5100,5100,5100,0
|
||||
20250318,171500,639007785,5100,5100,5100,5100,0
|
||||
20250318,171400,639007785,5100,5100,5100,5100,0
|
||||
20250318,171300,639007785,5100,5100,5100,5100,0
|
||||
20250318,171200,639007785,5100,5100,5100,5100,0
|
||||
20250318,171100,639007785,5100,5100,5100,5100,0
|
||||
20250318,171000,639007785,5100,5100,5100,5100,0
|
||||
20250318,170900,639007785,5100,5100,5100,5100,0
|
||||
20250318,170800,639007785,5100,5100,5100,5100,0
|
||||
20250318,170700,639007785,5100,5100,5100,5100,0
|
||||
20250318,170600,639007785,5100,5100,5100,5100,0
|
||||
20250318,170500,639007785,5100,5100,5100,5100,0
|
||||
20250318,170400,639007785,5100,5100,5100,5100,0
|
||||
20250318,170300,639007785,5100,5100,5100,5100,0
|
||||
20250318,170200,639007785,5100,5100,5100,5100,0
|
||||
20250318,170100,639007785,5100,5100,5100,5100,0
|
||||
20250318,170000,639007785,5100,5100,5100,5100,0
|
||||
20250318,165900,639007785,5100,5100,5100,5100,4360
|
||||
20250318,165800,639007785,5100,5100,5100,5100,0
|
||||
20250318,165700,639007785,5100,5100,5100,5100,0
|
||||
20250318,165600,639007785,5100,5100,5100,5100,0
|
||||
20250318,165500,639007785,5100,5100,5100,5100,0
|
||||
20250318,165400,639007785,5100,5100,5100,5100,0
|
||||
20250318,165300,639007785,5100,5100,5100,5100,0
|
||||
20250318,165200,639007785,5100,5100,5100,5100,0
|
||||
20250318,165100,639007785,5100,5100,5100,5100,0
|
||||
20250318,165000,639007785,5100,5100,5100,5100,0
|
||||
20250318,164900,639007785,5100,5100,5100,5100,0
|
||||
20250318,164800,639007785,5100,5100,5100,5100,0
|
||||
20250318,164700,639007785,5100,5100,5100,5100,0
|
||||
20250318,164600,639007785,5100,5100,5100,5100,0
|
||||
20250318,164500,639007785,5100,5100,5100,5100,0
|
||||
20250318,164400,639007785,5100,5100,5100,5100,0
|
||||
20250318,164300,639007785,5100,5100,5100,5100,0
|
||||
20250318,164200,639007785,5100,5100,5100,5100,0
|
||||
20250318,164100,639007785,5100,5100,5100,5100,0
|
||||
20250318,164000,639007785,5100,5100,5100,5100,0
|
||||
20250318,163900,639007785,5100,5100,5100,5100,0
|
||||
20250318,163800,639007785,5100,5100,5100,5100,0
|
||||
20250318,163700,639007785,5100,5100,5100,5100,0
|
||||
20250318,163600,639007785,5100,5100,5100,5100,0
|
||||
20250318,163500,639007785,5100,5100,5100,5100,0
|
||||
20250318,163400,639007785,5100,5100,5100,5100,0
|
||||
20250318,163300,639007785,5100,5100,5100,5100,0
|
||||
20250318,163200,639007785,5100,5100,5100,5100,0
|
||||
20250318,163100,639007785,5100,5100,5100,5100,0
|
||||
20250318,163000,639007785,5100,5100,5100,5100,0
|
||||
20250318,162900,639007785,5100,5100,5100,5100,4360
|
||||
20250318,162800,639007785,5100,5100,5100,5100,0
|
||||
20250318,162700,639007785,5100,5100,5100,5100,0
|
||||
20250318,162600,639007785,5100,5100,5100,5100,0
|
||||
20250318,162500,639007785,5100,5100,5100,5100,0
|
||||
20250318,162400,639007785,5100,5100,5100,5100,0
|
||||
20250318,162300,639007785,5100,5100,5100,5100,0
|
||||
20250318,162200,639007785,5100,5100,5100,5100,0
|
||||
20250318,162100,639007785,5100,5100,5100,5100,0
|
||||
20250318,162000,639007785,5100,5100,5100,5100,0
|
||||
20250318,161900,639007785,5100,5100,5100,5100,0
|
||||
20250318,161800,639007785,5100,5100,5100,5100,0
|
||||
20250318,161700,639007785,5100,5100,5100,5100,0
|
||||
20250318,161600,639007785,5100,5100,5100,5100,0
|
||||
20250318,161500,639007785,5100,5100,5100,5100,0
|
||||
20250318,161400,639007785,5100,5100,5100,5100,0
|
||||
20250318,161300,639007785,5100,5100,5100,5100,0
|
||||
20250318,161200,639007785,5100,5100,5100,5100,0
|
||||
20250318,161100,639007785,5100,5100,5100,5100,0
|
||||
20250318,161000,639007785,5100,5100,5100,5100,0
|
||||
20250318,160900,639007785,5100,5100,5100,5100,0
|
||||
20250318,160800,639007785,5100,5100,5100,5100,0
|
||||
20250318,160700,639007785,5100,5100,5100,5100,0
|
||||
20250318,160600,639007785,5100,5100,5100,5100,0
|
||||
20250318,160500,639007785,5100,5100,5100,5100,0
|
||||
20250318,160400,639007785,5100,5100,5100,5100,0
|
||||
20250318,160300,639007785,5100,5100,5100,5100,0
|
||||
20250318,160200,639007785,5100,5100,5100,5100,0
|
||||
20250318,160100,639007785,5100,5100,5100,5100,0
|
||||
20250318,160000,639007785,5100,5100,5100,5100,0
|
||||
20250318,155900,639007785,5100,5100,5100,5100,4360
|
||||
20250318,155800,639007785,5100,5100,5100,5100,0
|
||||
20250318,155700,639007785,5100,5100,5100,5100,0
|
||||
20250318,155600,639007785,5100,5100,5100,5100,0
|
||||
20250318,155500,639007785,5100,5100,5100,5100,0
|
||||
20250318,155400,639007785,5100,5100,5100,5100,0
|
||||
20250318,155300,639007785,5100,5100,5100,5100,0
|
||||
20250318,155200,639007785,5100,5100,5100,5100,0
|
||||
20250318,155100,639007785,5100,5100,5100,5100,0
|
||||
20250318,155000,639007785,5100,5100,5100,5100,0
|
||||
20250318,154900,639007785,5100,5100,5100,5100,0
|
||||
20250318,154800,639007785,5100,5100,5100,5100,0
|
||||
20250318,154700,639007785,5100,5100,5100,5100,0
|
||||
20250318,154600,639007785,5100,5100,5100,5100,0
|
||||
20250318,154500,639007785,5100,5100,5100,5100,0
|
||||
20250318,154400,639007785,5100,5100,5100,5100,0
|
||||
20250318,154300,639007785,5100,5100,5100,5100,0
|
||||
20250318,154200,639007785,5100,5100,5100,5100,0
|
||||
20250318,154100,639007785,5100,5100,5100,5100,0
|
||||
20250318,154000,639007785,5100,5100,5100,5100,0
|
||||
20250318,153900,639007785,5100,5100,5100,5100,0
|
||||
20250318,153800,639007785,5100,5100,5100,5100,0
|
||||
20250318,153700,639007785,5100,5100,5100,5100,0
|
||||
20250318,153600,639007785,5100,5100,5100,5100,0
|
||||
20250318,153500,639007785,5100,5100,5100,5100,0
|
||||
20250318,153400,639007785,5100,5100,5100,5100,0
|
||||
20250318,153300,639007785,5100,5100,5100,5100,0
|
||||
20250318,153200,639007785,5100,5100,5100,5100,0
|
||||
20250318,153100,639007785,5100,5100,5100,5100,0
|
||||
20250318,153000,639007785,5100,5100,5100,5100,4360
|
||||
20250318,152900,616771785,5100,5100,5100,5100,0
|
||||
20250318,152800,616771785,5100,5100,5100,5100,0
|
||||
20250318,152700,616771785,5100,5100,5100,5100,0
|
||||
20250318,152600,616771785,5100,5100,5100,5100,0
|
||||
20250318,152500,616771785,5100,5100,5100,5100,0
|
||||
20250318,152400,616771785,5100,5100,5100,5100,0
|
||||
20250318,152300,616771785,5100,5100,5100,5100,0
|
||||
20250318,152200,616771785,5100,5100,5100,5100,0
|
||||
20250318,152100,616771785,5100,5100,5100,5100,0
|
||||
20250318,152000,616771785,5100,5100,5100,5100,0
|
||||
20250318,151900,616771785,5100,5110,5120,5100,749
|
||||
20250318,151800,612950365,5120,5110,5120,5110,387
|
||||
20250318,151700,610972175,5120,5110,5120,5110,1335
|
||||
20250318,151600,604150115,5120,5110,5120,5110,711
|
||||
20250318,151500,600516390,5110,5110,5110,5110,679
|
||||
20250318,151400,597046700,5110,5120,5120,5110,499
|
||||
20250318,151300,594496800,5120,5110,5120,5110,970
|
||||
20250318,151200,589539460,5110,5110,5120,5110,815
|
||||
20250318,151100,585374290,5110,5110,5110,5110,795
|
||||
20250318,151000,581311840,5110,5100,5110,5100,840
|
||||
20250318,150900,577023760,5100,5100,5100,5100,622
|
||||
20250318,150800,573851560,5100,5100,5100,5100,297
|
||||
20250318,150700,572336860,5120,5110,5120,5100,2270
|
||||
20250318,150600,560737230,5110,5110,5110,5110,301
|
||||
20250318,150500,559199120,5110,5110,5110,5110,564
|
||||
20250318,150400,556317080,5110,5120,5120,5110,3061
|
||||
20250318,150300,540645920,5130,5130,5130,5130,0
|
||||
20250318,150200,540645920,5130,5130,5130,5130,71
|
||||
20250318,150100,540281690,5130,5125,5130,5125,70
|
||||
20250318,150000,539922595,5120,5120,5120,5120,100
|
||||
20250318,145900,539410595,5130,5130,5130,5130,0
|
||||
20250318,145800,539410595,5130,5130,5130,5130,0
|
||||
20250318,145700,539410595,5130,5130,5130,5130,1
|
||||
20250318,145600,539405465,5120,5120,5120,5120,0
|
||||
20250318,145500,539405465,5120,5120,5120,5120,64
|
||||
20250318,145400,539077785,5130,5130,5130,5130,0
|
||||
20250318,145300,539077785,5130,5130,5130,5130,0
|
||||
20250318,145200,539077785,5130,5130,5130,5130,0
|
||||
20250318,145100,539077785,5130,5130,5130,5130,1
|
||||
20250318,145000,539072655,5130,5130,5130,5130,0
|
||||
20250318,144900,539072655,5130,5130,5130,5130,0
|
||||
20250318,144800,539072655,5130,5130,5130,5130,1
|
||||
20250318,144700,539067525,5130,5120,5130,5120,40
|
||||
20250318,144600,538862615,5130,5130,5130,5130,1
|
||||
20250318,144500,538857485,5130,5120,5130,5120,285
|
||||
20250318,144400,537398245,5130,5130,5130,5130,2
|
||||
20250318,144300,537387985,5130,5130,5130,5130,6
|
||||
20250318,144200,537357205,5120,5115,5120,5110,995
|
||||
20250318,144100,532263160,5110,5110,5110,5110,0
|
||||
20250318,144000,532263160,5110,5110,5110,5110,0
|
||||
20250318,143900,532263160,5110,5110,5110,5110,16
|
||||
20250318,143800,532181400,5120,5130,5130,5120,3
|
||||
20250318,143700,532166030,5120,5120,5120,5110,530
|
||||
20250318,143600,529452550,5120,5120,5120,5120,0
|
||||
20250318,143500,529452550,5120,5120,5120,5110,540
|
||||
20250318,143400,526688190,5110,5110,5110,5110,227
|
||||
20250318,143300,525528220,5110,5110,5110,5110,0
|
||||
20250318,143200,525528220,5110,5110,5110,5110,0
|
||||
20250318,143100,525528220,5110,5110,5110,5110,12
|
||||
20250318,143000,525466900,5120,5120,5120,5120,0
|
||||
20250318,142900,525466900,5120,5120,5120,5120,0
|
||||
20250318,142800,525466900,5120,5120,5120,5120,0
|
||||
20250318,142700,525466900,5120,5120,5120,5120,0
|
||||
20250318,142600,525466900,5120,5120,5120,5120,2
|
||||
20250318,142500,525456660,5120,5120,5120,5120,0
|
||||
20250318,142400,525456660,5120,5120,5120,5120,0
|
||||
20250318,142300,525456660,5120,5120,5130,5120,1395
|
||||
20250318,142200,518314160,5130,5125,5130,5125,48
|
||||
20250318,142100,518067925,5130,5130,5130,5130,63
|
||||
20250318,142000,517744735,5130,5130,5130,5130,5
|
||||
20250318,141900,517719085,5130,5130,5130,5120,964
|
||||
20250318,141800,512774255,5130,5130,5130,5130,100
|
||||
20250318,141700,512261255,5130,5130,5130,5130,420
|
||||
20250318,141600,510106655,5130,5130,5130,5120,635
|
||||
20250318,141500,506849565,5130,5130,5130,5120,307
|
||||
20250318,141400,505275655,5130,5110,5150,5110,6866
|
||||
20250318,141300,469995845,5120,5120,5120,5100,1289
|
||||
20250318,141200,463405195,5110,5080,5120,5070,13367
|
||||
20250318,141100,395313315,5070,5070,5070,5070,1
|
||||
20250318,141000,395308245,5080,5080,5080,5080,200
|
||||
20250318,140900,394292245,5070,5070,5070,5070,0
|
||||
20250318,140800,394292245,5070,5070,5070,5070,0
|
||||
20250318,140700,394292245,5070,5080,5080,5070,11
|
||||
20250318,140600,394236375,5080,5080,5080,5080,10
|
||||
20250318,140500,394185575,5080,5070,5080,5070,809
|
||||
20250318,140400,390083850,5070,5070,5070,5070,0
|
||||
20250318,140300,390083850,5070,5070,5070,5070,110
|
||||
20250318,140200,389526150,5070,5070,5070,5070,0
|
||||
20250318,140100,389526150,5070,5070,5070,5070,417
|
||||
20250318,140000,387411960,5080,5080,5080,5080,0
|
||||
20250318,135900,387411960,5080,5080,5080,5070,433
|
||||
20250318,135800,385212650,5080,5080,5080,5080,100
|
||||
20250318,135700,384704650,5080,5080,5080,5080,100
|
||||
20250318,135600,384196650,5080,5080,5080,5080,2
|
||||
20250318,135500,384186490,5080,5080,5080,5080,0
|
||||
20250318,135400,384186490,5080,5080,5080,5080,0
|
||||
20250318,135300,384186490,5080,5080,5080,5080,0
|
||||
20250318,135200,384186490,5080,5080,5080,5080,0
|
||||
20250318,135100,384186490,5080,5080,5080,5080,0
|
||||
20250318,135000,384186490,5080,5080,5080,5080,0
|
||||
20250318,134900,384186490,5080,5080,5080,5080,10
|
||||
20250318,134800,384135690,5075,5075,5075,5075,0
|
||||
20250318,134700,384135690,5075,5075,5075,5075,0
|
||||
20250318,134600,384135690,5075,5075,5075,5075,1
|
||||
20250318,134500,384130615,5080,5080,5080,5080,0
|
||||
20250318,134400,384130615,5080,5080,5080,5080,10
|
||||
20250318,134300,384079815,5080,5080,5080,5080,0
|
||||
20250318,134200,384079815,5080,5080,5080,5080,0
|
||||
20250318,134100,384079815,5080,5080,5080,5080,212
|
||||
20250318,134000,383002855,5080,5080,5080,5080,28
|
||||
20250318,133900,382860615,5080,5080,5080,5080,257
|
||||
20250318,133800,381555055,5080,5075,5080,5075,220
|
||||
20250318,133700,380437460,5070,5070,5070,5070,0
|
||||
20250318,133600,380437460,5070,5070,5070,5070,0
|
||||
20250318,133500,380437460,5070,5070,5070,5070,0
|
||||
20250318,133400,380437460,5070,5070,5070,5070,0
|
||||
20250318,133300,380437460,5070,5070,5070,5070,0
|
||||
20250318,133200,380437460,5070,5070,5070,5070,100
|
||||
20250318,133100,379930460,5070,5070,5070,5070,101
|
||||
20250318,133000,379418390,5070,5070,5070,5070,2115
|
||||
20250318,132900,368695340,5070,5070,5070,5070,0
|
||||
20250318,132800,368695340,5070,5070,5070,5070,0
|
||||
20250318,132700,368695340,5070,5070,5070,5070,0
|
||||
20250318,132600,368695340,5070,5070,5070,5070,0
|
||||
20250318,132500,368695340,5070,5070,5070,5070,0
|
||||
20250318,132400,368695340,5070,5070,5070,5070,0
|
||||
20250318,132300,368695340,5070,5070,5070,5070,0
|
||||
20250318,132200,368695340,5070,5070,5070,5070,0
|
||||
20250318,132100,368695340,5070,5080,5080,5070,1023
|
||||
20250318,132000,363498680,5080,5080,5080,5080,1
|
||||
20250318,131900,363493600,5080,5080,5080,5080,3
|
||||
20250318,131800,363478360,5090,5090,5090,5090,6
|
||||
20250318,131700,363447820,5090,5090,5090,5090,0
|
||||
20250318,131600,363447820,5090,5090,5090,5090,0
|
||||
20250318,131500,363447820,5090,5090,5090,5090,0
|
||||
20250318,131400,363447820,5090,5090,5090,5090,0
|
||||
20250318,131300,363447820,5090,5090,5090,5090,165
|
||||
20250318,131200,362607970,5070,5070,5070,5070,0
|
||||
20250318,131100,362607970,5070,5070,5070,5070,0
|
||||
20250318,131000,362607970,5070,5080,5080,5070,299
|
||||
20250318,130900,361089170,5075,5075,5075,5075,1
|
||||
20250318,130800,361084095,5080,5080,5080,5080,20
|
||||
20250318,130700,360982495,5080,5080,5080,5080,0
|
||||
20250318,130600,360982495,5080,5080,5080,5080,88
|
||||
20250318,130500,360535455,5070,5070,5070,5070,1
|
||||
20250318,130400,360530385,5070,5070,5070,5070,5
|
||||
20250318,130300,360505035,5080,5080,5080,5080,126
|
||||
20250318,130200,359864955,5080,5080,5080,5080,11
|
||||
20250318,130100,359809075,5070,5070,5070,5070,0
|
||||
20250318,130000,359809075,5070,5080,5080,5070,273
|
||||
20250318,125900,358422335,5080,5080,5080,5080,0
|
||||
20250318,125800,358422335,5080,5080,5080,5080,15
|
||||
20250318,125700,358346135,5080,5080,5080,5080,0
|
||||
20250318,125600,358346135,5080,5080,5080,5080,6
|
||||
20250318,125500,358315655,5080,5080,5080,5080,0
|
||||
20250318,125400,358315655,5080,5080,5080,5080,0
|
||||
20250318,125300,358315655,5080,5080,5080,5080,0
|
||||
20250318,125200,358315655,5080,5080,5080,5080,0
|
||||
20250318,125100,358315655,5080,5080,5080,5080,0
|
||||
20250318,125000,358315655,5080,5080,5080,5080,0
|
||||
20250318,124900,358315655,5080,5080,5080,5080,0
|
||||
20250318,124800,358315655,5080,5080,5080,5080,0
|
||||
20250318,124700,358315655,5080,5080,5080,5080,0
|
||||
20250318,124600,358315655,5080,5090,5090,5080,2
|
||||
20250318,124500,358305485,5090,5090,5090,5090,1
|
||||
20250318,124400,358300395,5090,5090,5090,5090,0
|
||||
20250318,124300,358300395,5090,5090,5090,5090,0
|
||||
20250318,124200,358300395,5090,5090,5090,5090,0
|
||||
20250318,124100,358300395,5090,5090,5090,5090,0
|
||||
20250318,124000,358300395,5090,5090,5090,5090,5
|
||||
20250318,123900,358274945,5090,5090,5090,5090,0
|
||||
20250318,123800,358274945,5090,5090,5090,5090,0
|
||||
20250318,123700,358274945,5090,5090,5090,5090,0
|
||||
20250318,123600,358274945,5090,5090,5090,5090,1
|
||||
20250318,123500,358269855,5080,5080,5080,5080,1
|
||||
20250318,123400,358264775,5090,5090,5090,5090,0
|
||||
20250318,123300,358264775,5090,5090,5090,5090,1
|
||||
20250318,123200,358259685,5090,5090,5090,5090,4
|
||||
20250318,123100,358239325,5090,5090,5090,5080,20
|
||||
20250318,123000,358137665,5100,5100,5100,5100,0
|
||||
20250318,122900,358137665,5100,5100,5100,5100,40
|
||||
20250318,122800,357933665,5100,5100,5100,5100,0
|
||||
20250318,122700,357933665,5100,5100,5100,5100,2
|
||||
20250318,122600,357923465,5100,5100,5100,5100,20
|
||||
20250318,122500,357821465,5100,5090,5100,5090,11
|
||||
20250318,122400,357765465,5090,5100,5100,5090,2
|
||||
20250318,122300,357755275,5090,5090,5090,5090,115
|
||||
20250318,122200,357169925,5090,5090,5090,5090,0
|
||||
20250318,122100,357169925,5090,5090,5100,5090,112
|
||||
20250318,122000,356599825,5090,5090,5090,5090,0
|
||||
20250318,121900,356599825,5090,5090,5090,5090,0
|
||||
20250318,121800,356599825,5090,5090,5090,5090,0
|
||||
20250318,121700,356599825,5090,5100,5100,5090,2
|
||||
20250318,121600,356589635,5090,5090,5090,5090,434
|
||||
20250318,121500,354380575,5090,5090,5090,5090,140
|
||||
20250318,121400,353667975,5090,5090,5090,5090,0
|
||||
20250318,121300,353667975,5090,5090,5090,5090,100
|
||||
20250318,121200,353158975,5090,5090,5090,5090,1
|
||||
20250318,121100,353153885,5090,5090,5090,5090,1621
|
||||
20250318,121000,344902995,5090,5090,5090,5090,202
|
||||
20250318,120900,343874815,5090,5090,5090,5090,0
|
||||
20250318,120800,343874815,5090,5100,5100,5090,11
|
||||
20250318,120700,343818725,5100,5100,5100,5100,10
|
||||
20250318,120600,343767725,5100,5100,5100,5100,0
|
||||
20250318,120500,343767725,5100,5100,5100,5100,0
|
||||
20250318,120400,343767725,5100,5100,5100,5100,0
|
||||
20250318,120300,343767725,5100,5090,5100,5090,401
|
||||
20250318,120200,341726335,5090,5090,5090,5090,1000
|
||||
20250318,120100,336636335,5090,5090,5090,5090,0
|
||||
20250318,120000,336636335,5090,5090,5090,5090,124
|
||||
20250318,115900,336005175,5070,5070,5070,5070,0
|
||||
20250318,115800,336005175,5070,5070,5070,5070,0
|
||||
20250318,115700,336005175,5070,5070,5070,5070,0
|
||||
20250318,115600,336005175,5070,5070,5070,5070,0
|
||||
20250318,115500,336005175,5070,5080,5080,5070,125
|
||||
20250318,115400,335370635,5080,5080,5080,5080,0
|
||||
20250318,115300,335370635,5080,5080,5080,5080,0
|
||||
20250318,115200,335370635,5080,5080,5080,5080,5
|
||||
20250318,115100,335345235,5080,5080,5080,5080,0
|
||||
20250318,115000,335345235,5080,5080,5080,5080,0
|
||||
20250318,114900,335345235,5080,5080,5080,5080,10
|
||||
20250318,114800,335294435,5080,5080,5080,5080,0
|
||||
20250318,114700,335294435,5080,5080,5080,5080,100
|
||||
20250318,114600,334786435,5090,5090,5090,5090,1
|
||||
20250318,114500,334781345,5080,5080,5080,5080,0
|
||||
20250318,114400,334781345,5080,5080,5080,5080,593
|
||||
20250318,114300,331768905,5080,5080,5080,5080,0
|
||||
20250318,114200,331768905,5080,5080,5080,5080,0
|
||||
20250318,114100,331768905,5080,5080,5080,5080,0
|
||||
20250318,114000,331768905,5080,5080,5080,5080,0
|
||||
20250318,113900,331768905,5080,5080,5080,5080,0
|
||||
20250318,113800,331768905,5080,5080,5080,5080,0
|
||||
20250318,113700,331768905,5080,5080,5080,5080,0
|
||||
20250318,113600,331768905,5080,5080,5080,5080,300
|
||||
20250318,113500,330244905,5080,5080,5080,5080,10
|
||||
20250318,113400,330194105,5090,5090,5090,5090,0
|
||||
20250318,113300,330194105,5090,5090,5090,5090,1
|
||||
20250318,113200,330189015,5090,5090,5090,5090,46
|
||||
20250318,113100,329954875,5090,5090,5090,5090,196
|
||||
20250318,113000,328957235,5080,5080,5080,5080,0
|
||||
20250318,112900,328957235,5080,5080,5080,5080,0
|
||||
20250318,112800,328957235,5080,5080,5080,5080,0
|
||||
20250318,112700,328957235,5080,5080,5080,5080,25
|
||||
20250318,112600,328830235,5090,5090,5090,5090,0
|
||||
20250318,112500,328830235,5090,5090,5090,5080,58
|
||||
20250318,112400,328535335,5080,5080,5080,5080,0
|
||||
20250318,112300,328535335,5080,5080,5080,5080,0
|
||||
20250318,112200,328535335,5080,5080,5080,5080,0
|
||||
20250318,112100,328535335,5080,5080,5080,5080,0
|
||||
20250318,112000,328535335,5080,5080,5080,5080,0
|
||||
20250318,111900,328535335,5080,5080,5080,5080,100
|
||||
20250318,111800,328027335,5080,5080,5080,5080,100
|
||||
20250318,111700,327519335,5090,5080,5090,5080,3
|
||||
20250318,111600,327504085,5080,5080,5080,5080,300
|
||||
20250318,111500,325980085,5080,5080,5080,5080,10
|
||||
20250318,111400,325929285,5080,5080,5090,5080,130
|
||||
20250318,111300,325267705,5080,5080,5090,5080,84
|
||||
20250318,111200,324840825,5080,5080,5080,5080,15
|
||||
20250318,111100,324764625,5080,5080,5080,5080,27
|
||||
20250318,111000,324627465,5080,5080,5080,5080,30
|
||||
20250318,110900,324475065,5080,5080,5080,5080,19
|
||||
20250318,110800,324378545,5080,5080,5080,5080,15
|
||||
20250318,110700,324302345,5080,5080,5080,5080,28
|
||||
20250318,110600,324160105,5080,5080,5080,5080,15
|
||||
20250318,110500,324083905,5080,5080,5080,5080,18
|
||||
20250318,110400,323992465,5080,5080,5080,5080,15
|
||||
20250318,110300,323916265,5080,5080,5090,5080,38
|
||||
20250318,110200,323723215,5080,5080,5080,5080,15
|
||||
20250318,110100,323647015,5080,5080,5080,5080,18
|
||||
20250318,110000,323555575,5080,5080,5080,5080,15
|
||||
20250318,105900,323479375,5080,5080,5080,5080,107
|
||||
20250318,105800,322935815,5080,5080,5080,5080,15
|
||||
20250318,105700,322859615,5080,5080,5090,5080,39
|
||||
20250318,105600,322661305,5080,5080,5080,5080,8
|
||||
20250318,105500,322620665,5080,5080,5080,5080,19
|
||||
20250318,105400,322524145,5080,5090,5090,5080,137
|
||||
20250318,105300,321826855,5080,5080,5080,5080,0
|
||||
20250318,105200,321826855,5080,5090,5090,5080,893
|
||||
20250318,105100,317282095,5090,5090,5090,5090,0
|
||||
20250318,105000,317282095,5090,5090,5090,5090,0
|
||||
20250318,104900,317282095,5090,5090,5090,5090,88
|
||||
20250318,104800,316834175,5090,5090,5090,5090,4
|
||||
20250318,104700,316813815,5090,5090,5090,5090,0
|
||||
20250318,104600,316813815,5090,5090,5090,5090,0
|
||||
20250318,104500,316813815,5090,5090,5090,5090,0
|
||||
20250318,104400,316813815,5090,5090,5090,5090,0
|
||||
20250318,104300,316813815,5090,5090,5090,5090,1
|
||||
20250318,104200,316808725,5090,5090,5090,5090,0
|
||||
20250318,104100,316808725,5090,5090,5090,5090,1
|
||||
20250318,104000,316803635,5090,5090,5090,5090,1044
|
||||
20250318,103900,311489675,5080,5080,5080,5080,0
|
||||
20250318,103800,311489675,5080,5080,5080,5080,100
|
||||
20250318,103700,310981675,5080,5080,5080,5080,350
|
||||
20250318,103600,309203675,5080,5080,5080,5080,0
|
||||
20250318,103500,309203675,5080,5080,5080,5080,1
|
||||
20250318,103400,309198595,5080,5080,5080,5080,0
|
||||
20250318,103300,309198595,5080,5080,5080,5080,32
|
||||
20250318,103200,309036035,5080,5080,5080,5080,0
|
||||
20250318,103100,309036035,5080,5090,5090,5080,1794
|
||||
20250318,103000,299914415,5090,5090,5090,5090,299
|
||||
20250318,102900,298392505,5090,5090,5090,5090,530
|
||||
20250318,102800,295694805,5100,5090,5100,5090,1015
|
||||
20250318,102700,290528005,5080,5080,5080,5080,0
|
||||
20250318,102600,290528005,5080,5080,5080,5080,1131
|
||||
20250318,102500,284782525,5080,5080,5080,5080,79
|
||||
20250318,102400,284381205,5090,5080,5090,5080,1199
|
||||
20250318,102300,278289285,5100,5090,5100,5090,2019
|
||||
20250318,102200,268012385,5100,5100,5100,5100,37
|
||||
20250318,102100,267823685,5090,5090,5090,5090,1459
|
||||
20250318,102000,260397375,5090,5090,5090,5090,1
|
||||
20250318,101900,260392285,5090,5090,5090,5090,0
|
||||
20250318,101800,260392285,5090,5090,5090,5090,0
|
||||
20250318,101700,260392285,5090,5090,5090,5090,1185
|
||||
20250318,101600,254360635,5080,5080,5080,5080,3
|
||||
20250318,101500,254345395,5090,5090,5090,5090,1
|
||||
20250318,101400,254340305,5080,5080,5080,5080,0
|
||||
20250318,101300,254340305,5080,5080,5080,5080,0
|
||||
20250318,101200,254340305,5080,5080,5080,5080,0
|
||||
20250318,101100,254340305,5080,5085,5085,5080,26
|
||||
20250318,101000,254208220,5080,5080,5080,5080,41
|
||||
20250318,100900,253999940,5080,5090,5090,5080,36
|
||||
20250318,100800,253817050,5080,5090,5090,5080,31
|
||||
20250318,100700,253659560,5080,5090,5090,5080,1764
|
||||
20250318,100600,244696430,5080,5090,5090,5080,33
|
||||
20250318,100500,244528760,5090,5090,5090,5090,105
|
||||
20250318,100400,243994310,5090,5090,5090,5090,0
|
||||
20250318,100300,243994310,5090,5090,5090,5090,1079
|
||||
20250318,100200,238502200,5090,5090,5090,5090,493
|
||||
20250318,100100,235992830,5100,5100,5100,5100,206
|
||||
20250318,100000,234942230,5100,5100,5100,5100,2
|
||||
20250318,095900,234932030,5100,5100,5100,5100,84
|
||||
20250318,095800,234503630,5090,5090,5090,5090,44
|
||||
20250318,095700,234279670,5090,5090,5090,5090,46
|
||||
20250318,095600,234045530,5090,5090,5090,5090,2
|
||||
20250318,095500,234035350,5090,5090,5090,5090,1
|
||||
20250318,095400,234030260,5100,5100,5100,5100,3058
|
||||
20250318,095300,218434460,5100,5090,5100,5090,12061
|
||||
20250318,095200,156934480,5080,5090,5090,5080,55
|
||||
20250318,095100,156654830,5090,5080,5100,5080,2586
|
||||
20250318,095000,143481170,5090,5090,5090,5080,162
|
||||
20250318,094900,142656610,5080,5080,5080,5080,0
|
||||
20250318,094800,142656610,5080,5080,5080,5080,1186
|
||||
20250318,094700,136631730,5090,5090,5090,5090,52
|
||||
20250318,094600,136367050,5090,5090,5090,5090,5
|
||||
20250318,094500,136341600,5090,5090,5090,5090,394
|
||||
20250318,094400,134336140,5090,5090,5090,5090,5
|
||||
20250318,094300,134310690,5090,5090,5100,5090,124
|
||||
20250318,094200,133679330,5090,5100,5100,5090,505
|
||||
20250318,094100,131108830,5100,5100,5100,5100,10
|
||||
20250318,094000,131057830,5100,5100,5100,5100,0
|
||||
20250318,093900,131057830,5100,5100,5100,5100,1
|
||||
20250318,093800,131052730,5090,5090,5090,5090,382
|
||||
20250318,093700,129108350,5100,5100,5100,5100,186
|
||||
20250318,093600,128159750,5100,5090,5100,5090,5
|
||||
20250318,093500,128134270,5100,5100,5100,5090,1173
|
||||
20250318,093400,122163180,5100,5100,5100,5090,201
|
||||
20250318,093300,121140030,5100,5100,5100,5100,9
|
||||
20250318,093200,121094130,5100,5100,5100,5100,156
|
||||
20250318,093100,120298530,5090,5090,5100,5090,1401
|
||||
20250318,093000,113167420,5090,5090,5090,5090,10
|
||||
20250318,092900,113116520,5080,5080,5080,5080,1
|
||||
20250318,092800,113111440,5080,5095,5095,5080,2075
|
||||
20250318,092700,102566050,5090,5090,5090,5090,1110
|
||||
20250318,092600,96916150,5080,5080,5080,5080,1418
|
||||
20250318,092500,89712710,5080,5080,5080,5080,10
|
||||
20250318,092400,89661910,5080,5080,5080,5080,20
|
||||
20250318,092300,89560310,5070,5080,5080,5070,165
|
||||
20250318,092200,88723560,5080,5080,5080,5080,991
|
||||
20250318,092100,83689280,5070,5070,5070,5070,336
|
||||
20250318,092000,81985760,5070,5070,5070,5070,0
|
||||
20250318,091900,81985760,5070,5080,5080,5070,1993
|
||||
20250318,091800,71864370,5080,5080,5080,5080,40
|
||||
20250318,091700,71661170,5080,5080,5080,5080,0
|
||||
20250318,091600,71661170,5080,5080,5100,5080,49
|
||||
20250318,091500,71412150,5080,5080,5090,5080,316
|
||||
20250318,091400,69804910,5080,5080,5080,5080,30
|
||||
20250318,091300,69652510,5080,5090,5090,5080,640
|
||||
20250318,091200,66395450,5100,5100,5100,5100,0
|
||||
20250318,091100,66395450,5100,5090,5100,5090,380
|
||||
20250318,091000,64458050,5090,5100,5100,5060,5389
|
||||
20250318,090900,37139440,5100,5100,5100,5100,2
|
||||
20250318,090800,37129240,5100,5100,5100,5100,11
|
||||
20250318,090700,37073140,5100,5100,5110,5100,407
|
||||
20250318,090600,34997430,5100,5090,5100,5090,1724
|
||||
20250318,090500,26213010,5090,5090,5090,5090,18
|
||||
20250318,090400,26121390,5070,5080,5080,5070,1600
|
||||
20250318,090300,18008320,5080,5090,5090,5080,468
|
||||
20250318,090200,15627230,5090,5090,5100,5090,91
|
||||
20250318,090100,15164030,5100,5090,5100,5090,2255
|
||||
20250318,090000,3667900,5080,5070,5090,5070,722
|
||||
|
Reference in New Issue
Block a user