Update 2025-03-18 3772 candle_min
This commit is contained in:
662
083790/min/candle-20250318.csv
Normal file
662
083790/min/candle-20250318.csv
Normal file
@@ -0,0 +1,662 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,200000,450618873,2320,2320,2320,2320,1164
|
||||
20250318,195900,450618873,2320,2320,2320,2320,0
|
||||
20250318,195800,450618873,2320,2320,2320,2320,0
|
||||
20250318,195700,450618873,2320,2320,2320,2320,0
|
||||
20250318,195600,450618873,2320,2320,2320,2320,0
|
||||
20250318,195500,450618873,2320,2320,2320,2320,0
|
||||
20250318,195400,450618873,2320,2320,2320,2320,0
|
||||
20250318,195300,450618873,2320,2320,2320,2320,0
|
||||
20250318,195200,450618873,2320,2320,2320,2320,0
|
||||
20250318,195100,450618873,2320,2320,2320,2320,0
|
||||
20250318,195000,450618873,2320,2320,2320,2320,0
|
||||
20250318,194900,450618873,2320,2320,2320,2320,0
|
||||
20250318,194800,450618873,2320,2320,2320,2320,0
|
||||
20250318,194700,450618873,2320,2320,2320,2320,0
|
||||
20250318,194600,450618873,2320,2320,2320,2320,0
|
||||
20250318,194500,450618873,2320,2320,2320,2320,0
|
||||
20250318,194400,450618873,2320,2320,2320,2320,0
|
||||
20250318,194300,450618873,2320,2320,2320,2320,0
|
||||
20250318,194200,450618873,2320,2320,2320,2320,0
|
||||
20250318,194100,450618873,2320,2320,2320,2320,0
|
||||
20250318,194000,450618873,2320,2320,2320,2320,0
|
||||
20250318,193900,450618873,2320,2320,2320,2320,0
|
||||
20250318,193800,450618873,2320,2320,2320,2320,0
|
||||
20250318,193700,450618873,2320,2320,2320,2320,0
|
||||
20250318,193600,450618873,2320,2320,2320,2320,0
|
||||
20250318,193500,450618873,2320,2320,2320,2320,0
|
||||
20250318,193400,450618873,2320,2320,2320,2320,0
|
||||
20250318,193300,450618873,2320,2320,2320,2320,0
|
||||
20250318,193200,450618873,2320,2320,2320,2320,0
|
||||
20250318,193100,450618873,2320,2320,2320,2320,0
|
||||
20250318,193000,450618873,2320,2320,2320,2320,1164
|
||||
20250318,192900,450618873,2320,2320,2320,2320,0
|
||||
20250318,192800,450618873,2320,2320,2320,2320,0
|
||||
20250318,192700,450618873,2320,2320,2320,2320,0
|
||||
20250318,192600,450618873,2320,2320,2320,2320,0
|
||||
20250318,192500,450618873,2320,2320,2320,2320,0
|
||||
20250318,192400,450618873,2320,2320,2320,2320,0
|
||||
20250318,192300,450618873,2320,2320,2320,2320,0
|
||||
20250318,192200,450618873,2320,2320,2320,2320,0
|
||||
20250318,192100,450618873,2320,2320,2320,2320,0
|
||||
20250318,192000,450618873,2320,2320,2320,2320,0
|
||||
20250318,191900,450618873,2320,2320,2320,2320,0
|
||||
20250318,191800,450618873,2320,2320,2320,2320,0
|
||||
20250318,191700,450618873,2320,2320,2320,2320,0
|
||||
20250318,191600,450618873,2320,2320,2320,2320,0
|
||||
20250318,191500,450618873,2320,2320,2320,2320,0
|
||||
20250318,191400,450618873,2320,2320,2320,2320,0
|
||||
20250318,191300,450618873,2320,2320,2320,2320,0
|
||||
20250318,191200,450618873,2320,2320,2320,2320,0
|
||||
20250318,191100,450618873,2320,2320,2320,2320,0
|
||||
20250318,191000,450618873,2320,2320,2320,2320,0
|
||||
20250318,190900,450618873,2320,2320,2320,2320,0
|
||||
20250318,190800,450618873,2320,2320,2320,2320,0
|
||||
20250318,190700,450618873,2320,2320,2320,2320,0
|
||||
20250318,190600,450618873,2320,2320,2320,2320,0
|
||||
20250318,190500,450618873,2320,2320,2320,2320,0
|
||||
20250318,190400,450618873,2320,2320,2320,2320,0
|
||||
20250318,190300,450618873,2320,2320,2320,2320,0
|
||||
20250318,190200,450618873,2320,2320,2320,2320,0
|
||||
20250318,190100,450618873,2320,2320,2320,2320,0
|
||||
20250318,190000,450618873,2320,2320,2320,2320,1164
|
||||
20250318,185900,450618873,2320,2320,2320,2320,0
|
||||
20250318,185800,450618873,2320,2320,2320,2320,0
|
||||
20250318,185700,450618873,2320,2320,2320,2320,0
|
||||
20250318,185600,450618873,2320,2320,2320,2320,0
|
||||
20250318,185500,450618873,2320,2320,2320,2320,0
|
||||
20250318,185400,450618873,2320,2320,2320,2320,0
|
||||
20250318,185300,450618873,2320,2320,2320,2320,0
|
||||
20250318,185200,450618873,2320,2320,2320,2320,0
|
||||
20250318,185100,450618873,2320,2320,2320,2320,0
|
||||
20250318,185000,450618873,2320,2320,2320,2320,0
|
||||
20250318,184900,450618873,2320,2320,2320,2320,0
|
||||
20250318,184800,450618873,2320,2320,2320,2320,0
|
||||
20250318,184700,450618873,2320,2320,2320,2320,0
|
||||
20250318,184600,450618873,2320,2320,2320,2320,0
|
||||
20250318,184500,450618873,2320,2320,2320,2320,0
|
||||
20250318,184400,450618873,2320,2320,2320,2320,0
|
||||
20250318,184300,450618873,2320,2320,2320,2320,0
|
||||
20250318,184200,450618873,2320,2320,2320,2320,0
|
||||
20250318,184100,450618873,2320,2320,2320,2320,0
|
||||
20250318,184000,450618873,2320,2320,2320,2320,0
|
||||
20250318,183900,450618873,2320,2320,2320,2320,0
|
||||
20250318,183800,450618873,2320,2320,2320,2320,0
|
||||
20250318,183700,450618873,2320,2320,2320,2320,0
|
||||
20250318,183600,450618873,2320,2320,2320,2320,0
|
||||
20250318,183500,450618873,2320,2320,2320,2320,0
|
||||
20250318,183400,450618873,2320,2320,2320,2320,0
|
||||
20250318,183300,450618873,2320,2320,2320,2320,0
|
||||
20250318,183200,450618873,2320,2320,2320,2320,0
|
||||
20250318,183100,450618873,2320,2320,2320,2320,0
|
||||
20250318,183000,450618873,2320,2320,2320,2320,1164
|
||||
20250318,182900,450618873,2320,2320,2320,2320,0
|
||||
20250318,182800,450618873,2320,2320,2320,2320,0
|
||||
20250318,182700,450618873,2320,2320,2320,2320,0
|
||||
20250318,182600,450618873,2320,2320,2320,2320,0
|
||||
20250318,182500,450618873,2320,2320,2320,2320,0
|
||||
20250318,182400,450618873,2320,2320,2320,2320,0
|
||||
20250318,182300,450618873,2320,2320,2320,2320,0
|
||||
20250318,182200,450618873,2320,2320,2320,2320,0
|
||||
20250318,182100,450618873,2320,2320,2320,2320,0
|
||||
20250318,182000,450618873,2320,2320,2320,2320,0
|
||||
20250318,181900,450618873,2320,2320,2320,2320,0
|
||||
20250318,181800,450618873,2320,2320,2320,2320,0
|
||||
20250318,181700,450618873,2320,2320,2320,2320,0
|
||||
20250318,181600,450618873,2320,2320,2320,2320,0
|
||||
20250318,181500,450618873,2320,2320,2320,2320,0
|
||||
20250318,181400,450618873,2320,2320,2320,2320,0
|
||||
20250318,181300,450618873,2320,2320,2320,2320,0
|
||||
20250318,181200,450618873,2320,2320,2320,2320,0
|
||||
20250318,181100,450618873,2320,2320,2320,2320,0
|
||||
20250318,181000,450618873,2320,2320,2320,2320,0
|
||||
20250318,180900,450618873,2320,2320,2320,2320,0
|
||||
20250318,180800,450618873,2320,2320,2320,2320,0
|
||||
20250318,180700,450618873,2320,2320,2320,2320,0
|
||||
20250318,180600,450618873,2320,2320,2320,2320,0
|
||||
20250318,180500,450618873,2320,2320,2320,2320,0
|
||||
20250318,180400,450618873,2320,2320,2320,2320,0
|
||||
20250318,180300,450618873,2320,2320,2320,2320,0
|
||||
20250318,180200,450618873,2320,2320,2320,2320,0
|
||||
20250318,180100,450618873,2320,2320,2320,2320,0
|
||||
20250318,180000,450618873,2320,2320,2320,2320,1164
|
||||
20250318,175900,450618873,2320,2320,2320,2320,0
|
||||
20250318,175800,450618873,2320,2320,2320,2320,0
|
||||
20250318,175700,450618873,2320,2320,2320,2320,0
|
||||
20250318,175600,450618873,2320,2320,2320,2320,0
|
||||
20250318,175500,450618873,2320,2320,2320,2320,0
|
||||
20250318,175400,450618873,2320,2320,2320,2320,0
|
||||
20250318,175300,450618873,2320,2320,2320,2320,0
|
||||
20250318,175200,450618873,2320,2320,2320,2320,0
|
||||
20250318,175100,450618873,2320,2320,2320,2320,0
|
||||
20250318,175000,450618873,2320,2320,2320,2320,0
|
||||
20250318,174900,450618873,2320,2320,2320,2320,0
|
||||
20250318,174800,450618873,2320,2320,2320,2320,0
|
||||
20250318,174700,450618873,2320,2320,2320,2320,0
|
||||
20250318,174600,450618873,2320,2320,2320,2320,0
|
||||
20250318,174500,450618873,2320,2320,2320,2320,0
|
||||
20250318,174400,450618873,2320,2320,2320,2320,0
|
||||
20250318,174300,450618873,2320,2320,2320,2320,0
|
||||
20250318,174200,450618873,2320,2320,2320,2320,0
|
||||
20250318,174100,450618873,2320,2320,2320,2320,0
|
||||
20250318,174000,450618873,2320,2320,2320,2320,0
|
||||
20250318,173900,450618873,2320,2320,2320,2320,0
|
||||
20250318,173800,450618873,2320,2320,2320,2320,0
|
||||
20250318,173700,450618873,2320,2320,2320,2320,0
|
||||
20250318,173600,450618873,2320,2320,2320,2320,0
|
||||
20250318,173500,450618873,2320,2320,2320,2320,0
|
||||
20250318,173400,450618873,2320,2320,2320,2320,0
|
||||
20250318,173300,450618873,2320,2320,2320,2320,0
|
||||
20250318,173200,450618873,2320,2320,2320,2320,0
|
||||
20250318,173100,450618873,2320,2320,2320,2320,0
|
||||
20250318,173000,450618873,2320,2320,2320,2320,1164
|
||||
20250318,172900,450618873,2320,2320,2320,2320,0
|
||||
20250318,172800,450618873,2320,2320,2320,2320,0
|
||||
20250318,172700,450618873,2320,2320,2320,2320,0
|
||||
20250318,172600,450618873,2320,2320,2320,2320,0
|
||||
20250318,172500,450618873,2320,2320,2320,2320,0
|
||||
20250318,172400,450618873,2320,2320,2320,2320,0
|
||||
20250318,172300,450618873,2320,2320,2320,2320,0
|
||||
20250318,172200,450618873,2320,2320,2320,2320,0
|
||||
20250318,172100,450618873,2320,2320,2320,2320,0
|
||||
20250318,172000,450618873,2320,2320,2320,2320,0
|
||||
20250318,171900,450618873,2320,2320,2320,2320,0
|
||||
20250318,171800,450618873,2320,2320,2320,2320,0
|
||||
20250318,171700,450618873,2320,2320,2320,2320,0
|
||||
20250318,171600,450618873,2320,2320,2320,2320,0
|
||||
20250318,171500,450618873,2320,2320,2320,2320,0
|
||||
20250318,171400,450618873,2320,2320,2320,2320,0
|
||||
20250318,171300,450618873,2320,2320,2320,2320,0
|
||||
20250318,171200,450618873,2320,2320,2320,2320,0
|
||||
20250318,171100,450618873,2320,2320,2320,2320,0
|
||||
20250318,171000,450618873,2320,2320,2320,2320,0
|
||||
20250318,170900,450618873,2320,2320,2320,2320,0
|
||||
20250318,170800,450618873,2320,2320,2320,2320,0
|
||||
20250318,170700,450618873,2320,2320,2320,2320,0
|
||||
20250318,170600,450618873,2320,2320,2320,2320,0
|
||||
20250318,170500,450618873,2320,2320,2320,2320,0
|
||||
20250318,170400,450618873,2320,2320,2320,2320,0
|
||||
20250318,170300,450618873,2320,2320,2320,2320,0
|
||||
20250318,170200,450618873,2320,2320,2320,2320,0
|
||||
20250318,170100,450618873,2320,2320,2320,2320,0
|
||||
20250318,170000,450618873,2320,2320,2320,2320,1164
|
||||
20250318,165900,450618873,2320,2320,2320,2320,0
|
||||
20250318,165800,450618873,2320,2320,2320,2320,0
|
||||
20250318,165700,450618873,2320,2320,2320,2320,0
|
||||
20250318,165600,450618873,2320,2320,2320,2320,0
|
||||
20250318,165500,450618873,2320,2320,2320,2320,0
|
||||
20250318,165400,450618873,2320,2320,2320,2320,0
|
||||
20250318,165300,450618873,2320,2320,2320,2320,0
|
||||
20250318,165200,450618873,2320,2320,2320,2320,0
|
||||
20250318,165100,450618873,2320,2320,2320,2320,0
|
||||
20250318,165000,450618873,2320,2320,2320,2320,0
|
||||
20250318,164900,450618873,2320,2320,2320,2320,0
|
||||
20250318,164800,450618873,2320,2320,2320,2320,0
|
||||
20250318,164700,450618873,2320,2320,2320,2320,0
|
||||
20250318,164600,450618873,2320,2320,2320,2320,0
|
||||
20250318,164500,450618873,2320,2320,2320,2320,0
|
||||
20250318,164400,450618873,2320,2320,2320,2320,0
|
||||
20250318,164300,450618873,2320,2320,2320,2320,0
|
||||
20250318,164200,450618873,2320,2320,2320,2320,0
|
||||
20250318,164100,450618873,2320,2320,2320,2320,0
|
||||
20250318,164000,450618873,2320,2320,2320,2320,0
|
||||
20250318,163900,450618873,2320,2320,2320,2320,0
|
||||
20250318,163800,450618873,2320,2320,2320,2320,0
|
||||
20250318,163700,450618873,2320,2320,2320,2320,0
|
||||
20250318,163600,450618873,2320,2320,2320,2320,0
|
||||
20250318,163500,450618873,2320,2320,2320,2320,0
|
||||
20250318,163400,450618873,2320,2320,2320,2320,0
|
||||
20250318,163300,450618873,2320,2320,2320,2320,0
|
||||
20250318,163200,450618873,2320,2320,2320,2320,0
|
||||
20250318,163100,450618873,2320,2320,2320,2320,0
|
||||
20250318,163000,450618873,2320,2320,2320,2320,1164
|
||||
20250318,162900,450618873,2320,2320,2320,2320,0
|
||||
20250318,162800,450618873,2320,2320,2320,2320,0
|
||||
20250318,162700,450618873,2320,2320,2320,2320,0
|
||||
20250318,162600,450618873,2320,2320,2320,2320,0
|
||||
20250318,162500,450618873,2320,2320,2320,2320,0
|
||||
20250318,162400,450618873,2320,2320,2320,2320,0
|
||||
20250318,162300,450618873,2320,2320,2320,2320,0
|
||||
20250318,162200,450618873,2320,2320,2320,2320,0
|
||||
20250318,162100,450618873,2320,2320,2320,2320,0
|
||||
20250318,162000,450618873,2320,2320,2320,2320,0
|
||||
20250318,161900,450618873,2320,2320,2320,2320,0
|
||||
20250318,161800,450618873,2320,2320,2320,2320,0
|
||||
20250318,161700,450618873,2320,2320,2320,2320,0
|
||||
20250318,161600,450618873,2320,2320,2320,2320,0
|
||||
20250318,161500,450618873,2320,2320,2320,2320,0
|
||||
20250318,161400,450618873,2320,2320,2320,2320,0
|
||||
20250318,161300,450618873,2320,2320,2320,2320,0
|
||||
20250318,161200,450618873,2320,2320,2320,2320,0
|
||||
20250318,161100,450618873,2320,2320,2320,2320,0
|
||||
20250318,161000,450618873,2320,2320,2320,2320,0
|
||||
20250318,160900,450618873,2320,2320,2320,2320,0
|
||||
20250318,160800,450618873,2320,2320,2320,2320,0
|
||||
20250318,160700,450618873,2320,2320,2320,2320,0
|
||||
20250318,160600,450618873,2320,2320,2320,2320,0
|
||||
20250318,160500,450618873,2320,2320,2320,2320,0
|
||||
20250318,160400,450618873,2320,2320,2320,2320,0
|
||||
20250318,160300,450618873,2320,2320,2320,2320,0
|
||||
20250318,160200,450618873,2320,2320,2320,2320,0
|
||||
20250318,160100,450618873,2320,2320,2320,2320,0
|
||||
20250318,160000,450618873,2320,2320,2320,2320,1164
|
||||
20250318,155900,450618873,2320,2320,2320,2320,0
|
||||
20250318,155800,450618873,2320,2320,2320,2320,0
|
||||
20250318,155700,450618873,2320,2320,2320,2320,0
|
||||
20250318,155600,450618873,2320,2320,2320,2320,0
|
||||
20250318,155500,450618873,2320,2320,2320,2320,0
|
||||
20250318,155400,450618873,2320,2320,2320,2320,0
|
||||
20250318,155300,450618873,2320,2320,2320,2320,0
|
||||
20250318,155200,450618873,2320,2320,2320,2320,0
|
||||
20250318,155100,450618873,2320,2320,2320,2320,0
|
||||
20250318,155000,450618873,2320,2320,2320,2320,0
|
||||
20250318,154900,450618873,2320,2320,2320,2320,0
|
||||
20250318,154800,450618873,2320,2320,2320,2320,0
|
||||
20250318,154700,450618873,2320,2320,2320,2320,0
|
||||
20250318,154600,450618873,2320,2320,2320,2320,0
|
||||
20250318,154500,450618873,2320,2320,2320,2320,0
|
||||
20250318,154400,450618873,2320,2320,2320,2320,0
|
||||
20250318,154300,450618873,2320,2320,2320,2320,0
|
||||
20250318,154200,450618873,2320,2320,2320,2320,0
|
||||
20250318,154100,450618873,2320,2320,2320,2320,0
|
||||
20250318,154000,450618873,2320,2320,2320,2320,0
|
||||
20250318,153900,450618873,2320,2320,2320,2320,0
|
||||
20250318,153800,450618873,2320,2320,2320,2320,0
|
||||
20250318,153700,450618873,2320,2320,2320,2320,0
|
||||
20250318,153600,450618873,2320,2320,2320,2320,0
|
||||
20250318,153500,450618873,2320,2320,2320,2320,0
|
||||
20250318,153400,450618873,2320,2320,2320,2320,0
|
||||
20250318,153300,450618873,2320,2320,2320,2320,0
|
||||
20250318,153200,450618873,2320,2320,2320,2320,0
|
||||
20250318,153100,450618873,2320,2320,2320,2320,0
|
||||
20250318,153000,450618873,2320,2320,2320,2320,2328
|
||||
20250318,152900,447918393,2320,2320,2320,2320,0
|
||||
20250318,152800,447918393,2320,2320,2320,2320,0
|
||||
20250318,152700,447918393,2320,2320,2320,2320,0
|
||||
20250318,152600,447918393,2320,2320,2320,2320,0
|
||||
20250318,152500,447918393,2320,2320,2320,2320,0
|
||||
20250318,152400,447918393,2320,2320,2320,2320,0
|
||||
20250318,152300,447918393,2320,2320,2320,2320,0
|
||||
20250318,152200,447918393,2320,2320,2320,2320,0
|
||||
20250318,152100,447918393,2320,2320,2320,2320,0
|
||||
20250318,152000,447918393,2320,2320,2320,2320,0
|
||||
20250318,151900,447918393,2320,2325,2325,2320,159
|
||||
20250318,151800,447549168,2325,2325,2325,2325,0
|
||||
20250318,151700,447549168,2325,2325,2325,2325,22
|
||||
20250318,151600,447498018,2325,2325,2325,2325,492
|
||||
20250318,151500,446354118,2325,2320,2325,2320,15
|
||||
20250318,151400,446319248,2325,2325,2325,2325,8
|
||||
20250318,151300,446300648,2325,2325,2325,2325,301
|
||||
20250318,151200,445600823,2325,2325,2325,2325,14
|
||||
20250318,151100,445568273,2310,2320,2320,2310,2103
|
||||
20250318,151000,440701533,2315,2315,2335,2315,1933
|
||||
20250318,150900,436213368,2325,2325,2325,2325,0
|
||||
20250318,150800,436213368,2325,2325,2325,2325,0
|
||||
20250318,150700,436213368,2325,2325,2325,2325,322
|
||||
20250318,150600,435464718,2325,2315,2325,2310,190
|
||||
20250318,150500,435023018,2325,2320,2325,2320,2168
|
||||
20250318,150400,429993223,2325,2320,2325,2320,1001
|
||||
20250318,150300,427670898,2320,2320,2320,2320,24
|
||||
20250318,150200,427615218,2320,2320,2320,2320,20
|
||||
20250318,150100,427568818,2315,2325,2325,2315,3700
|
||||
20250318,150000,419000803,2320,2320,2320,2320,0
|
||||
20250318,145900,419000803,2320,2325,2325,2320,642
|
||||
20250318,145800,417510613,2330,2330,2330,2330,0
|
||||
20250318,145700,417510613,2330,2330,2330,2330,0
|
||||
20250318,145600,417510613,2330,2330,2330,2330,0
|
||||
20250318,145500,417510613,2330,2330,2330,2330,0
|
||||
20250318,145400,417510613,2330,2330,2330,2330,0
|
||||
20250318,145300,417510613,2330,2330,2330,2330,0
|
||||
20250318,145200,417510613,2330,2330,2330,2330,0
|
||||
20250318,145100,417510613,2330,2330,2330,2330,0
|
||||
20250318,145000,417510613,2330,2330,2330,2330,0
|
||||
20250318,144900,417510613,2330,2325,2330,2325,4
|
||||
20250318,144800,417501298,2325,2325,2325,2325,0
|
||||
20250318,144700,417501298,2325,2325,2325,2325,0
|
||||
20250318,144600,417501298,2325,2325,2325,2325,0
|
||||
20250318,144500,417501298,2325,2325,2325,2325,400
|
||||
20250318,144400,416571298,2330,2330,2330,2330,1
|
||||
20250318,144300,416568968,2325,2330,2330,2325,5
|
||||
20250318,144200,416557323,2335,2330,2335,2330,6500
|
||||
20250318,144100,401398028,2320,2320,2320,2320,0
|
||||
20250318,144000,401398028,2320,2320,2320,2320,0
|
||||
20250318,143900,401398028,2320,2325,2325,2320,4
|
||||
20250318,143800,401388738,2330,2330,2330,2330,2
|
||||
20250318,143700,401384078,2325,2325,2325,2325,0
|
||||
20250318,143600,401384078,2325,2330,2330,2325,1617
|
||||
20250318,143500,397619048,2325,2340,2340,2325,1200
|
||||
20250318,143400,394814048,2325,2320,2325,2320,2631
|
||||
20250318,143300,388703628,2330,2330,2330,2330,356
|
||||
20250318,143200,387874148,2330,2330,2330,2330,100
|
||||
20250318,143100,387641148,2310,2310,2310,2310,0
|
||||
20250318,143000,387641148,2310,2330,2330,2310,1075
|
||||
20250318,142900,385149568,2335,2335,2335,2335,3
|
||||
20250318,142800,385142563,2335,2335,2335,2335,1
|
||||
20250318,142700,385140228,2335,2335,2335,2335,0
|
||||
20250318,142600,385140228,2335,2335,2335,2335,164
|
||||
20250318,142500,384757288,2330,2330,2330,2330,0
|
||||
20250318,142400,384757288,2330,2330,2330,2330,0
|
||||
20250318,142300,384757288,2330,2330,2330,2330,0
|
||||
20250318,142200,384757288,2330,2330,2330,2330,800
|
||||
20250318,142100,382893288,2330,2330,2330,2330,1200
|
||||
20250318,142000,380097288,2330,2325,2330,2325,1086
|
||||
20250318,141900,377571691,2325,2325,2325,2325,98
|
||||
20250318,141800,377343841,2322,2322,2322,2322,0
|
||||
20250318,141700,377343841,2322,2322,2322,2322,0
|
||||
20250318,141600,377343841,2322,2320,2322,2320,990
|
||||
20250318,141500,375046845,2320,2320,2320,2317,37
|
||||
20250318,141400,374961098,2320,2320,2320,2320,0
|
||||
20250318,141300,374961098,2320,2320,2320,2320,0
|
||||
20250318,141200,374961098,2320,2320,2320,2320,0
|
||||
20250318,141100,374961098,2320,2320,2320,2320,0
|
||||
20250318,141000,374961098,2320,2317,2320,2317,11
|
||||
20250318,140900,374935608,2320,2320,2320,2320,100
|
||||
20250318,140800,374703608,2320,2320,2320,2320,1
|
||||
20250318,140700,374701288,2310,2310,2310,2310,0
|
||||
20250318,140600,374701288,2310,2310,2310,2310,0
|
||||
20250318,140500,374701288,2310,2310,2310,2310,1122
|
||||
20250318,140400,372109468,2310,2320,2320,2305,1723
|
||||
20250318,140300,368127838,2315,2320,2320,2310,3518
|
||||
20250318,140200,359993388,2320,2320,2320,2320,800
|
||||
20250318,140100,358137388,2320,2330,2330,2320,2092
|
||||
20250318,140000,353271013,2330,2330,2330,2330,0
|
||||
20250318,135900,353271013,2330,2335,2335,2330,859
|
||||
20250318,135800,351265898,2350,2350,2350,2350,0
|
||||
20250318,135700,351265898,2350,2350,2350,2350,1000
|
||||
20250318,135600,348915898,2350,2350,2350,2350,50
|
||||
20250318,135500,348798398,2350,2350,2350,2350,0
|
||||
20250318,135400,348798398,2350,2350,2350,2350,0
|
||||
20250318,135300,348798398,2350,2350,2350,2350,0
|
||||
20250318,135200,348798398,2350,2350,2350,2350,0
|
||||
20250318,135100,348798398,2350,2355,2355,2350,382
|
||||
20250318,135000,347899338,2355,2335,2355,2335,1273
|
||||
20250318,134900,344902223,2335,2335,2335,2335,1154
|
||||
20250318,134800,342207633,2335,2335,2335,2335,0
|
||||
20250318,134700,342207633,2335,2345,2345,2335,3590
|
||||
20250318,134600,333813078,2345,2350,2350,2345,485
|
||||
20250318,134500,332674828,2350,2350,2350,2350,0
|
||||
20250318,134400,332674828,2350,2350,2350,2350,0
|
||||
20250318,134300,332674828,2350,2350,2350,2350,3
|
||||
20250318,134200,332667778,2355,2355,2355,2355,0
|
||||
20250318,134100,332667778,2355,2355,2355,2355,1
|
||||
20250318,134000,332665423,2355,2355,2355,2355,16
|
||||
20250318,133900,332627743,2355,2355,2355,2355,0
|
||||
20250318,133800,332627743,2355,2355,2355,2355,0
|
||||
20250318,133700,332627743,2355,2355,2355,2355,62
|
||||
20250318,133600,332481733,2365,2365,2365,2365,1
|
||||
20250318,133500,332479368,2345,2350,2350,2345,1500
|
||||
20250318,133400,328958273,2355,2360,2360,2355,1500
|
||||
20250318,133300,325425693,2355,2355,2355,2355,0
|
||||
20250318,133200,325425693,2355,2355,2355,2355,0
|
||||
20250318,133100,325425693,2355,2355,2355,2355,0
|
||||
20250318,133000,325425693,2355,2360,2360,2355,452
|
||||
20250318,132900,324360993,2355,2360,2360,2355,840
|
||||
20250318,132800,322382683,2365,2365,2365,2365,0
|
||||
20250318,132700,322382683,2365,2365,2365,2365,7
|
||||
20250318,132600,322366128,2365,2365,2365,2365,0
|
||||
20250318,132500,322366128,2365,2365,2365,2365,1
|
||||
20250318,132400,322363763,2365,2365,2365,2365,1
|
||||
20250318,132300,322361398,2370,2370,2370,2370,63
|
||||
20250318,132200,322212088,2375,2375,2375,2375,503
|
||||
20250318,132100,321017463,2370,2370,2370,2370,0
|
||||
20250318,132000,321017463,2370,2370,2370,2370,0
|
||||
20250318,131900,321017463,2370,2365,2370,2365,2277
|
||||
20250318,131800,315631723,2370,2370,2370,2370,75
|
||||
20250318,131700,315453973,2375,2375,2375,2375,136
|
||||
20250318,131600,315130973,2375,2380,2380,2375,224
|
||||
20250318,131500,314598658,2380,2370,2380,2370,590
|
||||
20250318,131400,313199458,2370,2370,2370,2370,0
|
||||
20250318,131300,313199458,2370,2370,2370,2370,59
|
||||
20250318,131200,313059628,2370,2370,2370,2370,0
|
||||
20250318,131100,313059628,2370,2375,2375,2370,5
|
||||
20250318,131000,313047763,2370,2370,2370,2370,0
|
||||
20250318,130900,313047763,2370,2370,2370,2370,0
|
||||
20250318,130800,313047763,2370,2370,2370,2370,100
|
||||
20250318,130700,312810763,2370,2370,2370,2370,0
|
||||
20250318,130600,312810763,2370,2370,2370,2370,0
|
||||
20250318,130500,312810763,2370,2370,2370,2370,0
|
||||
20250318,130400,312810763,2370,2370,2370,2370,4
|
||||
20250318,130300,312801283,2370,2370,2370,2370,0
|
||||
20250318,130200,312801283,2370,2370,2370,2370,0
|
||||
20250318,130100,312801283,2370,2365,2380,2365,2692
|
||||
20250318,130000,306415088,2365,2365,2365,2365,0
|
||||
20250318,125900,306415088,2365,2365,2365,2365,83
|
||||
20250318,125800,306218793,2365,2365,2365,2355,553
|
||||
20250318,125700,304915948,2365,2365,2365,2365,97
|
||||
20250318,125600,304686543,2355,2355,2355,2355,200
|
||||
20250318,125500,304215543,2355,2365,2365,2350,1247
|
||||
20250318,125400,301279978,2365,2375,2375,2365,192
|
||||
20250318,125300,300825483,2370,2370,2370,2370,0
|
||||
20250318,125200,300825483,2370,2375,2375,2370,1001
|
||||
20250318,125100,298448113,2375,2370,2375,2370,101
|
||||
20250318,125000,298208738,2370,2370,2370,2370,262
|
||||
20250318,124900,297587798,2375,2375,2375,2375,100
|
||||
20250318,124800,297350298,2375,2375,2375,2375,1
|
||||
20250318,124700,297347923,2355,2355,2355,2355,9
|
||||
20250318,124600,297326728,2375,2375,2375,2375,200
|
||||
20250318,124500,296851728,2375,2370,2375,2360,2579
|
||||
20250318,124400,290748458,2365,2365,2365,2365,2712
|
||||
20250318,124300,284334578,2360,2360,2360,2360,0
|
||||
20250318,124200,284334578,2360,2360,2360,2360,1000
|
||||
20250318,124100,281974578,2350,2345,2365,2345,463
|
||||
20250318,124000,280888228,2345,2350,2350,2345,1000
|
||||
20250318,123900,278540618,2350,2350,2350,2350,2015
|
||||
20250318,123800,273805368,2350,2350,2350,2350,529
|
||||
20250318,123700,272562218,2365,2365,2365,2365,300
|
||||
20250318,123600,271852718,2355,2355,2355,2355,1000
|
||||
20250318,123500,269497718,2350,2350,2350,2350,60
|
||||
20250318,123400,269356718,2350,2350,2350,2350,2221
|
||||
20250318,123300,264137368,2350,2350,2350,2350,212
|
||||
20250318,123200,263639168,2350,2350,2350,2350,0
|
||||
20250318,123100,263639168,2350,2355,2355,2350,251
|
||||
20250318,123000,263049268,2365,2365,2365,2365,0
|
||||
20250318,122900,263049268,2365,2360,2365,2360,847
|
||||
20250318,122800,261046458,2360,2360,2360,2360,0
|
||||
20250318,122700,261046458,2360,2360,2360,2360,0
|
||||
20250318,122600,261046458,2360,2360,2360,2360,931
|
||||
20250318,122500,258849298,2370,2370,2370,2370,0
|
||||
20250318,122400,258849298,2370,2370,2370,2370,450
|
||||
20250318,122300,257782798,2370,2370,2370,2370,21
|
||||
20250318,122200,257733028,2370,2370,2370,2370,0
|
||||
20250318,122100,257733028,2370,2365,2370,2365,1046
|
||||
20250318,122000,255257823,2360,2355,2360,2355,7061
|
||||
20250318,121900,238625228,2350,2350,2350,2350,315
|
||||
20250318,121800,237884978,2350,2350,2350,2350,59
|
||||
20250318,121700,237746328,2345,2345,2345,2345,0
|
||||
20250318,121600,237746328,2345,2345,2345,2345,0
|
||||
20250318,121500,237746328,2345,2345,2345,2345,299
|
||||
20250318,121400,237045173,2345,2350,2350,2345,203
|
||||
20250318,121300,236569128,2350,2350,2350,2350,50
|
||||
20250318,121200,236451628,2345,2345,2345,2345,0
|
||||
20250318,121100,236451628,2345,2345,2345,2345,0
|
||||
20250318,121000,236451628,2345,2345,2345,2345,3425
|
||||
20250318,120900,228420003,2340,2340,2340,2340,0
|
||||
20250318,120800,228420003,2340,2345,2345,2337,1710
|
||||
20250318,120700,224410630,2345,2345,2345,2345,0
|
||||
20250318,120600,224410630,2345,2335,2345,2335,11
|
||||
20250318,120500,224384935,2340,2340,2340,2340,101
|
||||
20250318,120400,224148595,2340,2340,2340,2340,0
|
||||
20250318,120300,224148595,2340,2340,2340,2340,0
|
||||
20250318,120200,224148595,2340,2340,2340,2340,0
|
||||
20250318,120100,224148595,2340,2340,2340,2340,0
|
||||
20250318,120000,224148595,2340,2340,2340,2340,0
|
||||
20250318,115900,224148595,2340,2340,2340,2340,0
|
||||
20250318,115800,224148595,2340,2340,2340,2340,280
|
||||
20250318,115700,223493395,2325,2325,2325,2325,0
|
||||
20250318,115600,223493395,2325,2325,2325,2325,0
|
||||
20250318,115500,223493395,2325,2340,2340,2325,1800
|
||||
20250318,115400,219304515,2360,2360,2360,2360,0
|
||||
20250318,115300,219304515,2360,2360,2360,2360,201
|
||||
20250318,115200,218830155,2340,2340,2340,2340,0
|
||||
20250318,115100,218830155,2340,2340,2340,2340,0
|
||||
20250318,115000,218830155,2340,2340,2340,2340,11
|
||||
20250318,114900,218804415,2340,2340,2340,2340,0
|
||||
20250318,114800,218804415,2340,2340,2340,2340,0
|
||||
20250318,114700,218804415,2340,2340,2340,2340,0
|
||||
20250318,114600,218804415,2340,2340,2340,2340,0
|
||||
20250318,114500,218804415,2340,2340,2340,2340,1500
|
||||
20250318,114400,215294415,2340,2345,2345,2340,1000
|
||||
20250318,114300,212954125,2340,2340,2340,2340,0
|
||||
20250318,114200,212954125,2340,2340,2340,2340,0
|
||||
20250318,114100,212954125,2340,2340,2340,2340,0
|
||||
20250318,114000,212954125,2340,2340,2340,2340,0
|
||||
20250318,113900,212954125,2340,2340,2340,2340,0
|
||||
20250318,113800,212954125,2340,2340,2340,2340,0
|
||||
20250318,113700,212954125,2340,2345,2345,2340,200
|
||||
20250318,113600,212485725,2345,2360,2360,2345,54
|
||||
20250318,113500,212358735,2360,2360,2360,2360,0
|
||||
20250318,113400,212358735,2360,2360,2360,2360,0
|
||||
20250318,113300,212358735,2360,2360,2360,2360,17
|
||||
20250318,113200,212318615,2360,2360,2360,2360,0
|
||||
20250318,113100,212318615,2360,2360,2360,2360,0
|
||||
20250318,113000,212318615,2360,2360,2360,2360,0
|
||||
20250318,112900,212318615,2360,2360,2360,2360,0
|
||||
20250318,112800,212318615,2360,2360,2360,2360,0
|
||||
20250318,112700,212318615,2360,2360,2360,2360,0
|
||||
20250318,112600,212318615,2360,2360,2360,2360,0
|
||||
20250318,112500,212318615,2360,2355,2360,2355,296
|
||||
20250318,112400,211621485,2355,2355,2355,2355,10
|
||||
20250318,112300,211597935,2355,2355,2355,2355,0
|
||||
20250318,112200,211597935,2355,2355,2355,2355,0
|
||||
20250318,112100,211597935,2355,2355,2355,2355,0
|
||||
20250318,112000,211597935,2355,2355,2355,2355,20
|
||||
20250318,111900,211550835,2355,2355,2355,2355,0
|
||||
20250318,111800,211550835,2355,2355,2355,2355,0
|
||||
20250318,111700,211550835,2355,2355,2355,2355,0
|
||||
20250318,111600,211550835,2355,2345,2355,2345,22
|
||||
20250318,111500,211499205,2345,2360,2365,2320,6186
|
||||
20250318,111400,197063880,2365,2365,2365,2365,14
|
||||
20250318,111300,197030770,2365,2365,2365,2365,0
|
||||
20250318,111200,197030770,2365,2365,2365,2365,0
|
||||
20250318,111100,197030770,2365,2365,2365,2365,50
|
||||
20250318,111000,196912520,2365,2365,2365,2365,0
|
||||
20250318,110900,196912520,2365,2365,2365,2365,0
|
||||
20250318,110800,196912520,2365,2365,2365,2365,1
|
||||
20250318,110700,196910155,2355,2360,2360,2355,300
|
||||
20250318,110600,196202415,2360,2360,2360,2360,0
|
||||
20250318,110500,196202415,2360,2360,2360,2360,0
|
||||
20250318,110400,196202415,2360,2365,2365,2360,100
|
||||
20250318,110300,195966165,2370,2370,2370,2370,9
|
||||
20250318,110200,195944835,2375,2375,2375,2375,402
|
||||
20250318,110100,194990085,2375,2375,2375,2375,0
|
||||
20250318,110000,194990085,2375,2375,2375,2375,2
|
||||
20250318,105900,194985335,2375,2375,2375,2375,1
|
||||
20250318,105800,194982960,2370,2375,2375,2370,104
|
||||
20250318,105700,194736455,2380,2380,2380,2380,0
|
||||
20250318,105600,194736455,2380,2380,2380,2380,0
|
||||
20250318,105500,194736455,2380,2380,2380,2380,50
|
||||
20250318,105400,194617455,2375,2375,2375,2375,200
|
||||
20250318,105300,194142455,2370,2370,2370,2370,0
|
||||
20250318,105200,194142455,2370,2370,2370,2370,597
|
||||
20250318,105100,192727565,2365,2365,2365,2365,500
|
||||
20250318,105000,191545065,2360,2360,2360,2360,0
|
||||
20250318,104900,191545065,2360,2360,2360,2360,992
|
||||
20250318,104800,189203945,2370,2370,2370,2370,1005
|
||||
20250318,104700,186822095,2360,2360,2360,2360,1300
|
||||
20250318,104600,183754095,2370,2370,2370,2370,4
|
||||
20250318,104500,183744615,2370,2365,2370,2365,3036
|
||||
20250318,104400,176550755,2365,2365,2365,2365,0
|
||||
20250318,104300,176550755,2365,2365,2365,2365,45
|
||||
20250318,104200,176444330,2365,2365,2365,2365,4
|
||||
20250318,104100,176434870,2375,2375,2375,2375,0
|
||||
20250318,104000,176434870,2375,2380,2380,2350,607
|
||||
20250318,103900,174998165,2390,2390,2390,2390,11
|
||||
20250318,103800,174971875,2390,2390,2390,2390,0
|
||||
20250318,103700,174971875,2390,2390,2390,2390,5
|
||||
20250318,103600,174959925,2390,2390,2390,2390,189
|
||||
20250318,103500,174508215,2390,2395,2395,2390,624
|
||||
20250318,103400,173016765,2395,2395,2395,2395,100
|
||||
20250318,103300,172777265,2395,2395,2395,2395,1
|
||||
20250318,103200,172774870,2395,2390,2395,2390,948
|
||||
20250318,103100,170504415,2395,2390,2395,2390,3257
|
||||
20250318,103000,162707465,2390,2390,2390,2390,4
|
||||
20250318,102900,162697905,2395,2390,2395,2385,1600
|
||||
20250318,102800,158873630,2385,2385,2385,2385,1045
|
||||
20250318,102700,156381305,2385,2370,2385,2370,7428
|
||||
20250318,102600,138754390,2370,2365,2370,2365,6372
|
||||
20250318,102500,123683870,2365,2365,2365,2365,5
|
||||
20250318,102400,123672045,2365,2350,2365,2350,9647
|
||||
20250318,102300,100921355,2350,2350,2350,2350,128
|
||||
20250318,102200,100620555,2350,2350,2350,2350,208
|
||||
20250318,102100,100131755,2335,2335,2335,2335,0
|
||||
20250318,102000,100131755,2335,2340,2340,2335,1071
|
||||
20250318,101900,97625935,2345,2345,2345,2345,0
|
||||
20250318,101800,97625935,2345,2345,2345,2345,0
|
||||
20250318,101700,97625935,2345,2345,2345,2345,0
|
||||
20250318,101600,97625935,2345,2345,2345,2345,0
|
||||
20250318,101500,97625935,2345,2340,2345,2320,1019
|
||||
20250318,101400,95252145,2355,2355,2355,2355,15
|
||||
20250318,101300,95216820,2355,2355,2355,2355,0
|
||||
20250318,101200,95216820,2355,2355,2355,2355,0
|
||||
20250318,101100,95216820,2355,2355,2355,2355,0
|
||||
20250318,101000,95216820,2355,2355,2355,2355,1
|
||||
20250318,100900,95214465,2350,2350,2350,2350,200
|
||||
20250318,100800,94744465,2350,2350,2350,2350,1487
|
||||
20250318,100700,91250015,2350,2345,2350,2345,480
|
||||
20250318,100600,90124165,2345,2345,2345,2345,2
|
||||
20250318,100500,90119475,2340,2340,2340,2340,1
|
||||
20250318,100400,90117135,2335,2337,2337,2335,2385
|
||||
20250318,100300,84547760,2335,2335,2335,2335,0
|
||||
20250318,100200,84547760,2335,2335,2335,2335,0
|
||||
20250318,100100,84547760,2335,2335,2335,2335,0
|
||||
20250318,100000,84547760,2335,2335,2335,2335,2155
|
||||
20250318,095900,79515835,2335,2335,2335,2335,1
|
||||
20250318,095800,79513500,2335,2335,2335,2335,840
|
||||
20250318,095700,77552100,2335,2335,2335,2335,1201
|
||||
20250318,095600,74747765,2335,2335,2335,2335,1000
|
||||
20250318,095500,72412765,2320,2330,2330,2320,716
|
||||
20250318,095400,70750935,2330,2330,2335,2325,106
|
||||
20250318,095300,70504445,2335,2335,2335,2335,60
|
||||
20250318,095200,70364345,2335,2330,2335,2315,1501
|
||||
20250318,095100,66885510,2345,2345,2345,2345,85
|
||||
20250318,095000,66686185,2345,2345,2345,2345,0
|
||||
20250318,094900,66686185,2345,2330,2345,2330,2178
|
||||
20250318,094800,61611430,2330,2330,2330,2330,1211
|
||||
20250318,094700,58789800,2330,2330,2330,2330,0
|
||||
20250318,094600,58789800,2330,2330,2330,2330,1000
|
||||
20250318,094500,56459800,2330,2330,2330,2330,0
|
||||
20250318,094400,56459800,2330,2330,2330,2330,11
|
||||
20250318,094300,56434170,2325,2325,2325,2325,0
|
||||
20250318,094200,56434170,2325,2335,2335,2325,6
|
||||
20250318,094100,56420205,2330,2330,2330,2330,203
|
||||
20250318,094000,55947215,2330,2335,2335,2330,223
|
||||
20250318,093900,55427620,2335,2335,2335,2335,200
|
||||
20250318,093800,54960620,2355,2340,2355,2340,2532
|
||||
20250318,093700,49014345,2340,2340,2340,2340,0
|
||||
20250318,093600,49014345,2340,2340,2340,2340,0
|
||||
20250318,093500,49014345,2340,2340,2340,2340,0
|
||||
20250318,093400,49014345,2340,2340,2340,2340,0
|
||||
20250318,093300,49014345,2340,2340,2340,2340,0
|
||||
20250318,093200,49014345,2340,2340,2340,2340,0
|
||||
20250318,093100,49014345,2340,2340,2340,2340,0
|
||||
20250318,093000,49014345,2340,2340,2340,2340,0
|
||||
20250318,092900,49014345,2340,2340,2340,2340,1
|
||||
20250318,092800,49012005,2340,2340,2340,2340,0
|
||||
20250318,092700,49012005,2340,2340,2340,2340,0
|
||||
20250318,092600,49012005,2340,2340,2340,2340,7
|
||||
20250318,092500,48995625,2310,2310,2310,2310,0
|
||||
20250318,092400,48995625,2310,2310,2310,2310,0
|
||||
20250318,092300,48995625,2310,2320,2320,2310,382
|
||||
20250318,092200,48113190,2325,2340,2340,2325,479
|
||||
20250318,092100,46994690,2340,2340,2340,2340,0
|
||||
20250318,092000,46994690,2340,2340,2340,2340,0
|
||||
20250318,091900,46994690,2340,2340,2340,2340,0
|
||||
20250318,091800,46994690,2340,2345,2345,2340,374
|
||||
20250318,091700,46118130,2350,2360,2360,2350,240
|
||||
20250318,091600,45551740,2360,2360,2360,2360,14
|
||||
20250318,091500,45518700,2360,2360,2360,2360,39
|
||||
20250318,091400,45426660,2360,2355,2360,2355,50
|
||||
20250318,091300,45308665,2365,2365,2365,2365,12
|
||||
20250318,091200,45280285,2365,2365,2365,2365,107
|
||||
20250318,091100,45027230,2345,2345,2345,2345,0
|
||||
20250318,091000,45027230,2345,2355,2360,2345,10503
|
||||
20250318,090900,20390165,2365,2365,2365,2365,50
|
||||
20250318,090800,20271915,2370,2370,2370,2370,0
|
||||
20250318,090700,20271915,2370,2360,2370,2345,1293
|
||||
20250318,090600,17219875,2360,2355,2360,2355,860
|
||||
20250318,090500,15194565,2355,2355,2355,2355,1
|
||||
20250318,090400,15192210,2335,2355,2355,2335,153
|
||||
20250318,090300,14831915,2355,2335,2355,2310,1736
|
||||
20250318,090200,10814670,2355,2340,2355,2340,2661
|
||||
20250318,090100,4566385,2325,2325,2325,2325,20
|
||||
20250318,090000,4519885,2325,2335,2350,2325,1934
|
||||
|
Reference in New Issue
Block a user