Update 2025-03-18 3772 candle_min
This commit is contained in:
666
089590/min/candle-20250318.csv
Normal file
666
089590/min/candle-20250318.csv
Normal file
@@ -0,0 +1,666 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,200400,913760235,7070,7070,7070,7070,2246
|
||||
20250318,200300,913760235,7070,7070,7070,7070,0
|
||||
20250318,200200,913760235,7070,7070,7070,7070,0
|
||||
20250318,200100,913760235,7070,7070,7070,7070,0
|
||||
20250318,200000,913760235,7070,7070,7070,7070,0
|
||||
20250318,195900,913760235,7070,7070,7070,7070,0
|
||||
20250318,195800,913760235,7070,7070,7070,7070,0
|
||||
20250318,195700,913760235,7070,7070,7070,7070,0
|
||||
20250318,195600,913760235,7070,7070,7070,7070,0
|
||||
20250318,195500,913760235,7070,7070,7070,7070,0
|
||||
20250318,195400,913760235,7070,7070,7070,7070,0
|
||||
20250318,195300,913760235,7070,7070,7070,7070,0
|
||||
20250318,195200,913760235,7070,7070,7070,7070,0
|
||||
20250318,195100,913760235,7070,7070,7070,7070,0
|
||||
20250318,195000,913760235,7070,7070,7070,7070,0
|
||||
20250318,194900,913760235,7070,7070,7070,7070,0
|
||||
20250318,194800,913760235,7070,7070,7070,7070,0
|
||||
20250318,194700,913760235,7070,7070,7070,7070,0
|
||||
20250318,194600,913760235,7070,7070,7070,7070,0
|
||||
20250318,194500,913760235,7070,7070,7070,7070,0
|
||||
20250318,194400,913760235,7070,7070,7070,7070,0
|
||||
20250318,194300,913760235,7070,7070,7070,7070,0
|
||||
20250318,194200,913760235,7070,7070,7070,7070,0
|
||||
20250318,194100,913760235,7070,7070,7070,7070,0
|
||||
20250318,194000,913760235,7070,7070,7070,7070,0
|
||||
20250318,193900,913760235,7070,7070,7070,7070,0
|
||||
20250318,193800,913760235,7070,7070,7070,7070,0
|
||||
20250318,193700,913760235,7070,7070,7070,7070,0
|
||||
20250318,193600,913760235,7070,7070,7070,7070,0
|
||||
20250318,193500,913760235,7070,7070,7070,7070,0
|
||||
20250318,193400,913760235,7070,7070,7070,7070,2246
|
||||
20250318,193300,913760235,7070,7070,7070,7070,0
|
||||
20250318,193200,913760235,7070,7070,7070,7070,0
|
||||
20250318,193100,913760235,7070,7070,7070,7070,0
|
||||
20250318,193000,913760235,7070,7070,7070,7070,0
|
||||
20250318,192900,913760235,7070,7070,7070,7070,0
|
||||
20250318,192800,913760235,7070,7070,7070,7070,0
|
||||
20250318,192700,913760235,7070,7070,7070,7070,0
|
||||
20250318,192600,913760235,7070,7070,7070,7070,0
|
||||
20250318,192500,913760235,7070,7070,7070,7070,0
|
||||
20250318,192400,913760235,7070,7070,7070,7070,0
|
||||
20250318,192300,913760235,7070,7070,7070,7070,0
|
||||
20250318,192200,913760235,7070,7070,7070,7070,0
|
||||
20250318,192100,913760235,7070,7070,7070,7070,0
|
||||
20250318,192000,913760235,7070,7070,7070,7070,0
|
||||
20250318,191900,913760235,7070,7070,7070,7070,0
|
||||
20250318,191800,913760235,7070,7070,7070,7070,0
|
||||
20250318,191700,913760235,7070,7070,7070,7070,0
|
||||
20250318,191600,913760235,7070,7070,7070,7070,0
|
||||
20250318,191500,913760235,7070,7070,7070,7070,0
|
||||
20250318,191400,913760235,7070,7070,7070,7070,0
|
||||
20250318,191300,913760235,7070,7070,7070,7070,0
|
||||
20250318,191200,913760235,7070,7070,7070,7070,0
|
||||
20250318,191100,913760235,7070,7070,7070,7070,0
|
||||
20250318,191000,913760235,7070,7070,7070,7070,0
|
||||
20250318,190900,913760235,7070,7070,7070,7070,0
|
||||
20250318,190800,913760235,7070,7070,7070,7070,0
|
||||
20250318,190700,913760235,7070,7070,7070,7070,0
|
||||
20250318,190600,913760235,7070,7070,7070,7070,0
|
||||
20250318,190500,913760235,7070,7070,7070,7070,0
|
||||
20250318,190400,913760235,7070,7070,7070,7070,2246
|
||||
20250318,190300,913760235,7070,7070,7070,7070,0
|
||||
20250318,190200,913760235,7070,7070,7070,7070,0
|
||||
20250318,190100,913760235,7070,7070,7070,7070,0
|
||||
20250318,190000,913760235,7070,7070,7070,7070,0
|
||||
20250318,185900,913760235,7070,7070,7070,7070,0
|
||||
20250318,185800,913760235,7070,7070,7070,7070,0
|
||||
20250318,185700,913760235,7070,7070,7070,7070,0
|
||||
20250318,185600,913760235,7070,7070,7070,7070,0
|
||||
20250318,185500,913760235,7070,7070,7070,7070,0
|
||||
20250318,185400,913760235,7070,7070,7070,7070,0
|
||||
20250318,185300,913760235,7070,7070,7070,7070,0
|
||||
20250318,185200,913760235,7070,7070,7070,7070,0
|
||||
20250318,185100,913760235,7070,7070,7070,7070,0
|
||||
20250318,185000,913760235,7070,7070,7070,7070,0
|
||||
20250318,184900,913760235,7070,7070,7070,7070,0
|
||||
20250318,184800,913760235,7070,7070,7070,7070,0
|
||||
20250318,184700,913760235,7070,7070,7070,7070,0
|
||||
20250318,184600,913760235,7070,7070,7070,7070,0
|
||||
20250318,184500,913760235,7070,7070,7070,7070,0
|
||||
20250318,184400,913760235,7070,7070,7070,7070,0
|
||||
20250318,184300,913760235,7070,7070,7070,7070,0
|
||||
20250318,184200,913760235,7070,7070,7070,7070,0
|
||||
20250318,184100,913760235,7070,7070,7070,7070,0
|
||||
20250318,184000,913760235,7070,7070,7070,7070,0
|
||||
20250318,183900,913760235,7070,7070,7070,7070,0
|
||||
20250318,183800,913760235,7070,7070,7070,7070,0
|
||||
20250318,183700,913760235,7070,7070,7070,7070,0
|
||||
20250318,183600,913760235,7070,7070,7070,7070,0
|
||||
20250318,183500,913760235,7070,7070,7070,7070,0
|
||||
20250318,183400,913760235,7070,7070,7070,7070,2246
|
||||
20250318,183300,913760235,7070,7070,7070,7070,0
|
||||
20250318,183200,913760235,7070,7070,7070,7070,0
|
||||
20250318,183100,913760235,7070,7070,7070,7070,0
|
||||
20250318,183000,913760235,7070,7070,7070,7070,0
|
||||
20250318,182900,913760235,7070,7070,7070,7070,0
|
||||
20250318,182800,913760235,7070,7070,7070,7070,0
|
||||
20250318,182700,913760235,7070,7070,7070,7070,0
|
||||
20250318,182600,913760235,7070,7070,7070,7070,0
|
||||
20250318,182500,913760235,7070,7070,7070,7070,0
|
||||
20250318,182400,913760235,7070,7070,7070,7070,0
|
||||
20250318,182300,913760235,7070,7070,7070,7070,0
|
||||
20250318,182200,913760235,7070,7070,7070,7070,0
|
||||
20250318,182100,913760235,7070,7070,7070,7070,0
|
||||
20250318,182000,913760235,7070,7070,7070,7070,0
|
||||
20250318,181900,913760235,7070,7070,7070,7070,0
|
||||
20250318,181800,913760235,7070,7070,7070,7070,0
|
||||
20250318,181700,913760235,7070,7070,7070,7070,0
|
||||
20250318,181600,913760235,7070,7070,7070,7070,0
|
||||
20250318,181500,913760235,7070,7070,7070,7070,0
|
||||
20250318,181400,913760235,7070,7070,7070,7070,0
|
||||
20250318,181300,913760235,7070,7070,7070,7070,0
|
||||
20250318,181200,913760235,7070,7070,7070,7070,0
|
||||
20250318,181100,913760235,7070,7070,7070,7070,0
|
||||
20250318,181000,913760235,7070,7070,7070,7070,0
|
||||
20250318,180900,913760235,7070,7070,7070,7070,0
|
||||
20250318,180800,913760235,7070,7070,7070,7070,0
|
||||
20250318,180700,913760235,7070,7070,7070,7070,0
|
||||
20250318,180600,913760235,7070,7070,7070,7070,0
|
||||
20250318,180500,913760235,7070,7070,7070,7070,0
|
||||
20250318,180400,913760235,7070,7070,7070,7070,2246
|
||||
20250318,180300,913760235,7070,7070,7070,7070,0
|
||||
20250318,180200,913760235,7070,7070,7070,7070,0
|
||||
20250318,180100,913760235,7070,7070,7070,7070,0
|
||||
20250318,180000,913760235,7070,7070,7070,7070,0
|
||||
20250318,175900,913760235,7070,7070,7070,7070,0
|
||||
20250318,175800,913760235,7070,7070,7070,7070,0
|
||||
20250318,175700,913760235,7070,7070,7070,7070,0
|
||||
20250318,175600,913760235,7070,7070,7070,7070,0
|
||||
20250318,175500,913760235,7070,7070,7070,7070,0
|
||||
20250318,175400,913760235,7070,7070,7070,7070,0
|
||||
20250318,175300,913760235,7070,7070,7070,7070,0
|
||||
20250318,175200,913760235,7070,7070,7070,7070,0
|
||||
20250318,175100,913760235,7070,7070,7070,7070,0
|
||||
20250318,175000,913760235,7070,7070,7070,7070,0
|
||||
20250318,174900,913760235,7070,7070,7070,7070,0
|
||||
20250318,174800,913760235,7070,7070,7070,7070,0
|
||||
20250318,174700,913760235,7070,7070,7070,7070,0
|
||||
20250318,174600,913760235,7070,7070,7070,7070,0
|
||||
20250318,174500,913760235,7070,7070,7070,7070,0
|
||||
20250318,174400,913760235,7070,7070,7070,7070,0
|
||||
20250318,174300,913760235,7070,7070,7070,7070,0
|
||||
20250318,174200,913760235,7070,7070,7070,7070,0
|
||||
20250318,174100,913760235,7070,7070,7070,7070,0
|
||||
20250318,174000,913760235,7070,7070,7070,7070,0
|
||||
20250318,173900,913760235,7070,7070,7070,7070,0
|
||||
20250318,173800,913760235,7070,7070,7070,7070,0
|
||||
20250318,173700,913760235,7070,7070,7070,7070,0
|
||||
20250318,173600,913760235,7070,7070,7070,7070,0
|
||||
20250318,173500,913760235,7070,7070,7070,7070,0
|
||||
20250318,173400,913760235,7070,7070,7070,7070,2246
|
||||
20250318,173300,913760235,7070,7070,7070,7070,0
|
||||
20250318,173200,913760235,7070,7070,7070,7070,0
|
||||
20250318,173100,913760235,7070,7070,7070,7070,0
|
||||
20250318,173000,913760235,7070,7070,7070,7070,0
|
||||
20250318,172900,913760235,7070,7070,7070,7070,0
|
||||
20250318,172800,913760235,7070,7070,7070,7070,0
|
||||
20250318,172700,913760235,7070,7070,7070,7070,0
|
||||
20250318,172600,913760235,7070,7070,7070,7070,0
|
||||
20250318,172500,913760235,7070,7070,7070,7070,0
|
||||
20250318,172400,913760235,7070,7070,7070,7070,0
|
||||
20250318,172300,913760235,7070,7070,7070,7070,0
|
||||
20250318,172200,913760235,7070,7070,7070,7070,0
|
||||
20250318,172100,913760235,7070,7070,7070,7070,0
|
||||
20250318,172000,913760235,7070,7070,7070,7070,0
|
||||
20250318,171900,913760235,7070,7070,7070,7070,0
|
||||
20250318,171800,913760235,7070,7070,7070,7070,0
|
||||
20250318,171700,913760235,7070,7070,7070,7070,0
|
||||
20250318,171600,913760235,7070,7070,7070,7070,0
|
||||
20250318,171500,913760235,7070,7070,7070,7070,0
|
||||
20250318,171400,913760235,7070,7070,7070,7070,0
|
||||
20250318,171300,913760235,7070,7070,7070,7070,0
|
||||
20250318,171200,913760235,7070,7070,7070,7070,0
|
||||
20250318,171100,913760235,7070,7070,7070,7070,0
|
||||
20250318,171000,913760235,7070,7070,7070,7070,0
|
||||
20250318,170900,913760235,7070,7070,7070,7070,0
|
||||
20250318,170800,913760235,7070,7070,7070,7070,0
|
||||
20250318,170700,913760235,7070,7070,7070,7070,0
|
||||
20250318,170600,913760235,7070,7070,7070,7070,0
|
||||
20250318,170500,913760235,7070,7070,7070,7070,0
|
||||
20250318,170400,913760235,7070,7070,7070,7070,2246
|
||||
20250318,170300,913760235,7070,7070,7070,7070,0
|
||||
20250318,170200,913760235,7070,7070,7070,7070,0
|
||||
20250318,170100,913760235,7070,7070,7070,7070,0
|
||||
20250318,170000,913760235,7070,7070,7070,7070,0
|
||||
20250318,165900,913760235,7070,7070,7070,7070,0
|
||||
20250318,165800,913760235,7070,7070,7070,7070,0
|
||||
20250318,165700,913760235,7070,7070,7070,7070,0
|
||||
20250318,165600,913760235,7070,7070,7070,7070,0
|
||||
20250318,165500,913760235,7070,7070,7070,7070,0
|
||||
20250318,165400,913760235,7070,7070,7070,7070,0
|
||||
20250318,165300,913760235,7070,7070,7070,7070,0
|
||||
20250318,165200,913760235,7070,7070,7070,7070,0
|
||||
20250318,165100,913760235,7070,7070,7070,7070,0
|
||||
20250318,165000,913760235,7070,7070,7070,7070,0
|
||||
20250318,164900,913760235,7070,7070,7070,7070,0
|
||||
20250318,164800,913760235,7070,7070,7070,7070,0
|
||||
20250318,164700,913760235,7070,7070,7070,7070,0
|
||||
20250318,164600,913760235,7070,7070,7070,7070,0
|
||||
20250318,164500,913760235,7070,7070,7070,7070,0
|
||||
20250318,164400,913760235,7070,7070,7070,7070,0
|
||||
20250318,164300,913760235,7070,7070,7070,7070,0
|
||||
20250318,164200,913760235,7070,7070,7070,7070,0
|
||||
20250318,164100,913760235,7070,7070,7070,7070,0
|
||||
20250318,164000,913760235,7070,7070,7070,7070,0
|
||||
20250318,163900,913760235,7070,7070,7070,7070,0
|
||||
20250318,163800,913760235,7070,7070,7070,7070,0
|
||||
20250318,163700,913760235,7070,7070,7070,7070,0
|
||||
20250318,163600,913760235,7070,7070,7070,7070,0
|
||||
20250318,163500,913760235,7070,7070,7070,7070,0
|
||||
20250318,163400,913760235,7070,7070,7070,7070,2246
|
||||
20250318,163300,913760235,7070,7070,7070,7070,0
|
||||
20250318,163200,913760235,7070,7070,7070,7070,0
|
||||
20250318,163100,913760235,7070,7070,7070,7070,0
|
||||
20250318,163000,913760235,7070,7070,7070,7070,0
|
||||
20250318,162900,913760235,7070,7070,7070,7070,0
|
||||
20250318,162800,913760235,7070,7070,7070,7070,0
|
||||
20250318,162700,913760235,7070,7070,7070,7070,0
|
||||
20250318,162600,913760235,7070,7070,7070,7070,0
|
||||
20250318,162500,913760235,7070,7070,7070,7070,0
|
||||
20250318,162400,913760235,7070,7070,7070,7070,0
|
||||
20250318,162300,913760235,7070,7070,7070,7070,0
|
||||
20250318,162200,913760235,7070,7070,7070,7070,0
|
||||
20250318,162100,913760235,7070,7070,7070,7070,0
|
||||
20250318,162000,913760235,7070,7070,7070,7070,0
|
||||
20250318,161900,913760235,7070,7070,7070,7070,0
|
||||
20250318,161800,913760235,7070,7070,7070,7070,0
|
||||
20250318,161700,913760235,7070,7070,7070,7070,0
|
||||
20250318,161600,913760235,7070,7070,7070,7070,0
|
||||
20250318,161500,913760235,7070,7070,7070,7070,0
|
||||
20250318,161400,913760235,7070,7070,7070,7070,0
|
||||
20250318,161300,913760235,7070,7070,7070,7070,0
|
||||
20250318,161200,913760235,7070,7070,7070,7070,0
|
||||
20250318,161100,913760235,7070,7070,7070,7070,0
|
||||
20250318,161000,913760235,7070,7070,7070,7070,0
|
||||
20250318,160900,913760235,7070,7070,7070,7070,0
|
||||
20250318,160800,913760235,7070,7070,7070,7070,0
|
||||
20250318,160700,913760235,7070,7070,7070,7070,0
|
||||
20250318,160600,913760235,7070,7070,7070,7070,0
|
||||
20250318,160500,913760235,7070,7070,7070,7070,0
|
||||
20250318,160400,913760235,7070,7070,7070,7070,2246
|
||||
20250318,160300,913760235,7070,7070,7070,7070,0
|
||||
20250318,160200,913760235,7070,7070,7070,7070,0
|
||||
20250318,160100,913760235,7070,7070,7070,7070,0
|
||||
20250318,160000,913760235,7070,7070,7070,7070,0
|
||||
20250318,155900,913760235,7070,7070,7070,7070,0
|
||||
20250318,155800,913760235,7070,7070,7070,7070,0
|
||||
20250318,155700,913760235,7070,7070,7070,7070,0
|
||||
20250318,155600,913760235,7070,7070,7070,7070,0
|
||||
20250318,155500,913760235,7070,7070,7070,7070,0
|
||||
20250318,155400,913760235,7070,7070,7070,7070,0
|
||||
20250318,155300,913760235,7070,7070,7070,7070,0
|
||||
20250318,155200,913760235,7070,7070,7070,7070,0
|
||||
20250318,155100,913760235,7070,7070,7070,7070,0
|
||||
20250318,155000,913760235,7070,7070,7070,7070,0
|
||||
20250318,154900,913760235,7070,7070,7070,7070,0
|
||||
20250318,154800,913760235,7070,7070,7070,7070,0
|
||||
20250318,154700,913760235,7070,7070,7070,7070,0
|
||||
20250318,154600,913760235,7070,7070,7070,7070,0
|
||||
20250318,154500,913760235,7070,7070,7070,7070,0
|
||||
20250318,154400,913760235,7070,7070,7070,7070,0
|
||||
20250318,154300,913760235,7070,7070,7070,7070,0
|
||||
20250318,154200,913760235,7070,7070,7070,7070,0
|
||||
20250318,154100,913760235,7070,7070,7070,7070,0
|
||||
20250318,154000,913760235,7070,7070,7070,7070,0
|
||||
20250318,153900,913760235,7070,7070,7070,7070,0
|
||||
20250318,153800,913760235,7070,7070,7070,7070,0
|
||||
20250318,153700,913760235,7070,7070,7070,7070,0
|
||||
20250318,153600,913760235,7070,7070,7070,7070,0
|
||||
20250318,153500,913760235,7070,7070,7070,7070,0
|
||||
20250318,153400,913760235,7070,7070,7070,7070,2246
|
||||
20250318,153300,913760235,7070,7070,7070,7070,0
|
||||
20250318,153200,913760235,7070,7070,7070,7070,0
|
||||
20250318,153100,913760235,7070,7070,7070,7070,0
|
||||
20250318,153000,913760235,7070,7070,7070,7070,2246
|
||||
20250318,152900,897881015,7070,7070,7070,7070,0
|
||||
20250318,152800,897881015,7070,7070,7070,7070,0
|
||||
20250318,152700,897881015,7070,7070,7070,7070,0
|
||||
20250318,152600,897881015,7070,7070,7070,7070,0
|
||||
20250318,152500,897881015,7070,7070,7070,7070,0
|
||||
20250318,152400,897881015,7070,7070,7070,7070,0
|
||||
20250318,152300,897881015,7070,7070,7070,7070,0
|
||||
20250318,152200,897881015,7070,7070,7070,7070,0
|
||||
20250318,152100,897881015,7070,7070,7070,7070,0
|
||||
20250318,152000,897881015,7070,7070,7070,7070,0
|
||||
20250318,151900,897881015,7070,7060,7070,7050,301
|
||||
20250318,151800,895755005,7060,7060,7070,7060,635
|
||||
20250318,151700,891271895,7070,7070,7070,7060,194
|
||||
20250318,151600,889900620,7070,7065,7070,7065,45
|
||||
20250318,151500,889582475,7070,7070,7070,7070,11
|
||||
20250318,151400,889504705,7060,7060,7060,7060,822
|
||||
20250318,151300,883701385,7070,7070,7070,7070,81
|
||||
20250318,151200,883128715,7070,7070,7070,7070,11
|
||||
20250318,151100,883050945,7070,7060,7070,7060,578
|
||||
20250318,151000,878970255,7070,7070,7070,7070,1
|
||||
20250318,150900,878963185,7070,7070,7070,7070,1
|
||||
20250318,150800,878956115,7060,7060,7060,7060,415
|
||||
20250318,150700,876026215,7060,7070,7070,7060,1173
|
||||
20250318,150600,867744735,7070,7070,7070,7070,1
|
||||
20250318,150500,867737665,7060,7070,7070,7060,4626
|
||||
20250318,150400,835077845,7070,7070,7070,7070,31
|
||||
20250318,150300,834858675,7070,7070,7070,7070,52
|
||||
20250318,150200,834491035,7070,7070,7070,7070,18
|
||||
20250318,150100,834363775,7070,7060,7070,7060,251
|
||||
20250318,150000,832591705,7070,7070,7070,7070,2
|
||||
20250318,145900,832577565,7070,7070,7070,7070,1
|
||||
20250318,145800,832570495,7070,7070,7070,7070,201
|
||||
20250318,145700,831149425,7070,7070,7070,7070,84
|
||||
20250318,145600,830555545,7070,7070,7070,7070,1
|
||||
20250318,145500,830548475,7070,7070,7070,7070,110
|
||||
20250318,145400,829770775,7070,7070,7070,7070,1
|
||||
20250318,145300,829763705,7070,7070,7070,7070,25
|
||||
20250318,145200,829586955,7080,7080,7080,7080,2
|
||||
20250318,145100,829572795,7080,7070,7080,7070,110
|
||||
20250318,145000,828795075,7070,7070,7070,7070,51
|
||||
20250318,144900,828434505,7080,7080,7080,7080,2
|
||||
20250318,144800,828420345,7070,7070,7070,7070,122
|
||||
20250318,144700,827557805,7070,7070,7075,7070,770
|
||||
20250318,144600,822113890,7070,7070,7070,7070,297
|
||||
20250318,144500,820014100,7070,7070,7070,7070,0
|
||||
20250318,144400,820014100,7070,7070,7070,7070,50
|
||||
20250318,144300,819660600,7070,7070,7070,7070,3
|
||||
20250318,144200,819639390,7070,7070,7070,7070,6
|
||||
20250318,144100,819596970,7070,7070,7070,7070,25
|
||||
20250318,144000,819420220,7070,7070,7070,7070,2
|
||||
20250318,143900,819406080,7070,7070,7070,7070,156
|
||||
20250318,143800,818303160,7070,7070,7070,7070,10
|
||||
20250318,143700,818232460,7070,7070,7070,7070,765
|
||||
20250318,143600,812823910,7070,7070,7070,7070,349
|
||||
20250318,143500,810356480,7070,7070,7070,7070,1000
|
||||
20250318,143400,803286480,7060,7060,7060,7060,634
|
||||
20250318,143300,798810440,7060,7060,7060,7060,0
|
||||
20250318,143200,798810440,7060,7060,7060,7060,0
|
||||
20250318,143100,798810440,7060,7070,7070,7060,1040
|
||||
20250318,143000,791466640,7070,7070,7070,7070,9
|
||||
20250318,142900,791403010,7060,7060,7060,7060,0
|
||||
20250318,142800,791403010,7060,7060,7060,7060,0
|
||||
20250318,142700,791403010,7060,7060,7060,7060,900
|
||||
20250318,142600,785049010,7060,7070,7070,7060,1633
|
||||
20250318,142500,773519860,7070,7070,7070,7070,13
|
||||
20250318,142400,773427950,7060,7070,7070,7060,1227
|
||||
20250318,142300,764765020,7070,7070,7070,7070,77
|
||||
20250318,142200,764220630,7070,7070,7070,7070,149
|
||||
20250318,142100,763167200,7070,7070,7070,7070,566
|
||||
20250318,142000,759165580,7070,7070,7070,7070,0
|
||||
20250318,141900,759165580,7070,7070,7070,7070,974
|
||||
20250318,141800,752279400,7070,7070,7070,7070,17
|
||||
20250318,141700,752159210,7070,7070,7070,7070,300
|
||||
20250318,141600,750038210,7070,7070,7070,7070,0
|
||||
20250318,141500,750038210,7070,7070,7070,7070,553
|
||||
20250318,141400,746128500,7060,7070,7070,7060,524
|
||||
20250318,141300,742428610,7070,7070,7070,7070,585
|
||||
20250318,141200,738292660,7080,7075,7080,7075,50
|
||||
20250318,141100,737938665,7080,7080,7080,7080,20
|
||||
20250318,141000,737797065,7070,7070,7070,7070,0
|
||||
20250318,140900,737797065,7070,7070,7070,7070,400
|
||||
20250318,140800,734969065,7070,7065,7070,7065,15
|
||||
20250318,140700,734863030,7070,7070,7070,7070,20
|
||||
20250318,140600,734721630,7070,7070,7070,7070,15
|
||||
20250318,140500,734615580,7070,7070,7070,7070,0
|
||||
20250318,140400,734615580,7070,7070,7070,7070,36
|
||||
20250318,140300,734361060,7070,7070,7070,7070,525
|
||||
20250318,140200,730649310,7070,7070,7070,7070,13
|
||||
20250318,140100,730557400,7070,7070,7070,7070,11
|
||||
20250318,140000,730479630,7070,7070,7070,7070,0
|
||||
20250318,135900,730479630,7070,7070,7070,7070,0
|
||||
20250318,135800,730479630,7070,7070,7070,7070,85
|
||||
20250318,135700,729878680,7070,7080,7080,7070,1069
|
||||
20250318,135600,722320570,7080,7080,7080,7080,23
|
||||
20250318,135500,722157730,7070,7070,7070,7070,0
|
||||
20250318,135400,722157730,7070,7070,7070,7070,21
|
||||
20250318,135300,722009260,7070,7070,7070,7070,0
|
||||
20250318,135200,722009260,7070,7070,7070,7070,4
|
||||
20250318,135100,721980980,7070,7070,7070,7070,154
|
||||
20250318,135000,720892200,7070,7070,7070,7070,0
|
||||
20250318,134900,720892200,7070,7070,7070,7070,500
|
||||
20250318,134800,717357200,7070,7070,7070,7070,1
|
||||
20250318,134700,717350130,7070,7070,7070,7070,1
|
||||
20250318,134600,717343060,7080,7080,7080,7080,6
|
||||
20250318,134500,717300580,7070,7070,7070,7070,600
|
||||
20250318,134400,713058580,7070,7070,7070,7070,0
|
||||
20250318,134300,713058580,7070,7070,7070,7070,300
|
||||
20250318,134200,710937580,7070,7070,7070,7070,489
|
||||
20250318,134100,707480350,7070,7070,7070,7070,700
|
||||
20250318,134000,702531350,7070,7070,7070,7070,0
|
||||
20250318,133900,702531350,7070,7070,7070,7070,2146
|
||||
20250318,133800,687359130,7070,7070,7070,7070,0
|
||||
20250318,133700,687359130,7070,7070,7070,7070,400
|
||||
20250318,133600,684531130,7070,7070,7070,7070,97
|
||||
20250318,133500,683845340,7080,7080,7080,7080,0
|
||||
20250318,133400,683845340,7080,7080,7080,7080,0
|
||||
20250318,133300,683845340,7080,7080,7080,7080,0
|
||||
20250318,133200,683845340,7080,7080,7080,7080,10
|
||||
20250318,133100,683774540,7080,7080,7080,7080,0
|
||||
20250318,133000,683774540,7080,7080,7080,7080,0
|
||||
20250318,132900,683774540,7080,7080,7080,7080,73
|
||||
20250318,132800,683257700,7080,7080,7080,7080,26
|
||||
20250318,132700,683073620,7080,7080,7080,7080,0
|
||||
20250318,132600,683073620,7080,7090,7090,7080,1514
|
||||
20250318,132500,672352760,7090,7090,7090,7090,30
|
||||
20250318,132400,672140060,7090,7080,7090,7080,80
|
||||
20250318,132300,671573560,7080,7080,7080,7080,200
|
||||
20250318,132200,670157560,7080,7080,7080,7080,1
|
||||
20250318,132100,670150480,7080,7080,7080,7080,254
|
||||
20250318,132000,668352160,7080,7080,7080,7080,126
|
||||
20250318,131900,667460080,7080,7080,7080,7070,1350
|
||||
20250318,131800,657906080,7080,7080,7080,7080,63
|
||||
20250318,131700,657460040,7070,7070,7070,7070,300
|
||||
20250318,131600,655339040,7080,7080,7080,7080,385
|
||||
20250318,131500,652613240,7080,7080,7080,7080,150
|
||||
20250318,131400,651551240,7080,7080,7080,7080,10
|
||||
20250318,131300,651480440,7080,7080,7080,7080,20
|
||||
20250318,131200,651338840,7080,7075,7080,7075,10
|
||||
20250318,131100,651268045,7080,7080,7080,7080,0
|
||||
20250318,131000,651268045,7080,7080,7080,7080,0
|
||||
20250318,130900,651268045,7080,7080,7080,7080,0
|
||||
20250318,130800,651268045,7080,7080,7080,7070,30
|
||||
20250318,130700,651055745,7080,7080,7080,7080,20
|
||||
20250318,130600,650914145,7070,7070,7070,7070,0
|
||||
20250318,130500,650914145,7070,7070,7070,7070,0
|
||||
20250318,130400,650914145,7070,7070,7070,7070,0
|
||||
20250318,130300,650914145,7070,7070,7070,7070,1
|
||||
20250318,130200,650907075,7080,7080,7080,7070,323
|
||||
20250318,130100,648622235,7080,7080,7080,7080,141
|
||||
20250318,130000,647623955,7080,7080,7080,7080,2017
|
||||
20250318,125900,633343595,7070,7070,7070,7070,10
|
||||
20250318,125800,633272895,7070,7070,7070,7070,847
|
||||
20250318,125700,627284605,7070,7070,7070,7070,0
|
||||
20250318,125600,627284605,7070,7070,7070,7070,356
|
||||
20250318,125500,624767685,7070,7070,7070,7070,92
|
||||
20250318,125400,624117245,7070,7070,7070,7070,1100
|
||||
20250318,125300,616340245,7070,7070,7070,7060,1552
|
||||
20250318,125200,605383005,7060,7060,7060,7060,2
|
||||
20250318,125100,605368885,7060,7070,7070,7060,304
|
||||
20250318,125000,603222625,7070,7070,7070,7070,89
|
||||
20250318,124900,602593395,7060,7060,7060,7060,0
|
||||
20250318,124800,602593395,7060,7070,7070,7060,63
|
||||
20250318,124700,602148595,7070,7070,7070,7070,54
|
||||
20250318,124600,601766815,7070,7070,7070,7070,1252
|
||||
20250318,124500,592915175,7070,7070,7070,7070,22
|
||||
20250318,124400,592759635,7070,7070,7070,7070,0
|
||||
20250318,124300,592759635,7070,7070,7070,7065,35
|
||||
20250318,124200,592512205,7070,7070,7070,7070,270
|
||||
20250318,124100,590603305,7060,7070,7070,7060,172
|
||||
20250318,124000,589388915,7070,7070,7070,7070,0
|
||||
20250318,123900,589388915,7070,7070,7070,7070,1
|
||||
20250318,123800,589381845,7070,7070,7070,7070,50
|
||||
20250318,123700,589028345,7070,7070,7070,7070,51
|
||||
20250318,123600,588667775,7060,7070,7070,7060,458
|
||||
20250318,123500,585429735,7070,7070,7070,7070,65
|
||||
20250318,123400,584970185,7070,7070,7070,7070,1401
|
||||
20250318,123300,575065115,7060,7060,7060,7060,0
|
||||
20250318,123200,575065115,7060,7060,7060,7060,0
|
||||
20250318,123100,575065115,7060,7070,7070,7060,4573
|
||||
20250318,123000,542779725,7070,7070,7070,7070,184
|
||||
20250318,122900,541478845,7070,7070,7070,7070,45
|
||||
20250318,122800,541160695,7070,7070,7070,7070,0
|
||||
20250318,122700,541160695,7070,7070,7070,7070,52
|
||||
20250318,122600,540793055,7070,7070,7070,7070,47
|
||||
20250318,122500,540460765,7070,7070,7070,7070,1902
|
||||
20250318,122400,527013625,7070,7070,7070,7070,322
|
||||
20250318,122300,524737085,7070,7070,7070,7070,20
|
||||
20250318,122200,524595685,7080,7080,7080,7080,20
|
||||
20250318,122100,524454085,7080,7080,7080,7080,0
|
||||
20250318,122000,524454085,7080,7080,7080,7080,2
|
||||
20250318,121900,524439925,7080,7080,7080,7080,0
|
||||
20250318,121800,524439925,7080,7080,7080,7080,1
|
||||
20250318,121700,524432845,7070,7070,7070,7070,0
|
||||
20250318,121600,524432845,7070,7070,7070,7070,0
|
||||
20250318,121500,524432845,7070,7070,7070,7070,100
|
||||
20250318,121400,523725845,7070,7070,7070,7070,485
|
||||
20250318,121300,520296895,7070,7070,7070,7070,33
|
||||
20250318,121200,520063585,7070,7070,7070,7070,150
|
||||
20250318,121100,519003085,7070,7070,7070,7070,198
|
||||
20250318,121000,517603225,7070,7070,7070,7070,230
|
||||
20250318,120900,515977125,7070,7070,7070,7070,0
|
||||
20250318,120800,515977125,7070,7070,7070,7070,125
|
||||
20250318,120700,515093375,7070,7070,7070,7070,23
|
||||
20250318,120600,514930765,7070,7070,7070,7070,39
|
||||
20250318,120500,514655035,7070,7070,7070,7070,264
|
||||
20250318,120400,512788555,7070,7070,7070,7070,9
|
||||
20250318,120300,512724925,7070,7070,7070,7070,215
|
||||
20250318,120200,511204875,7070,7070,7070,7070,0
|
||||
20250318,120100,511204875,7070,7070,7070,7070,15
|
||||
20250318,120000,511098825,7070,7070,7075,7070,1644
|
||||
20250318,115900,499475695,7070,7070,7070,7070,147
|
||||
20250318,115800,498436405,7070,7070,7070,7070,10
|
||||
20250318,115700,498365705,7070,7070,7070,7070,0
|
||||
20250318,115600,498365705,7070,7070,7070,7070,442
|
||||
20250318,115500,495240765,7070,7070,7070,7070,0
|
||||
20250318,115400,495240765,7070,7070,7070,7070,65
|
||||
20250318,115300,494781215,7070,7070,7070,7060,69
|
||||
20250318,115200,494293455,7070,7070,7070,7070,756
|
||||
20250318,115100,488948535,7070,7070,7070,7070,0
|
||||
20250318,115000,488948535,7070,7070,7070,7070,421
|
||||
20250318,114900,485972065,7080,7080,7080,7080,3
|
||||
20250318,114800,485950825,7080,7070,7080,7070,201
|
||||
20250318,114700,484529245,7070,7070,7070,7070,0
|
||||
20250318,114600,484529245,7070,7070,7070,7060,1374
|
||||
20250318,114500,474824015,7065,7070,7070,7065,62
|
||||
20250318,114400,474385910,7070,7070,7070,7060,403
|
||||
20250318,114300,471538340,7070,7070,7070,7070,0
|
||||
20250318,114200,471538340,7070,7070,7070,7070,0
|
||||
20250318,114100,471538340,7070,7070,7070,7070,0
|
||||
20250318,114000,471538340,7070,7070,7070,7070,0
|
||||
20250318,113900,471538340,7070,7070,7070,7070,0
|
||||
20250318,113800,471538340,7070,7070,7070,7070,0
|
||||
20250318,113700,471538340,7070,7070,7070,7070,0
|
||||
20250318,113600,471538340,7070,7070,7070,7070,29
|
||||
20250318,113500,471333310,7060,7070,7070,7060,83
|
||||
20250318,113400,470746600,7070,7080,7080,7070,1044
|
||||
20250318,113300,463365510,7080,7080,7080,7080,40
|
||||
20250318,113200,463082310,7080,7080,7080,7070,1207
|
||||
20250318,113100,454548750,7080,7080,7080,7080,17
|
||||
20250318,113000,454428390,7080,7070,7080,7070,1008
|
||||
20250318,112900,447301750,7080,7080,7080,7080,11
|
||||
20250318,112800,447223870,7070,7070,7070,7070,4
|
||||
20250318,112700,447195590,7070,7080,7080,7070,1375
|
||||
20250318,112600,437472590,7080,7080,7080,7080,0
|
||||
20250318,112500,437472590,7080,7080,7080,7080,2834
|
||||
20250318,112400,417407870,7080,7080,7080,7080,10
|
||||
20250318,112300,417337070,7080,7080,7080,7080,10
|
||||
20250318,112200,417266270,7090,7090,7090,7090,51
|
||||
20250318,112100,416904680,7080,7080,7080,7080,47
|
||||
20250318,112000,416571920,7070,7070,7070,7070,863
|
||||
20250318,111900,410470510,7070,7080,7080,7070,1352
|
||||
20250318,111800,400909350,7080,7080,7080,7080,1000
|
||||
20250318,111700,393829350,7080,7080,7080,7080,0
|
||||
20250318,111600,393829350,7080,7080,7080,7080,0
|
||||
20250318,111500,393829350,7080,7090,7090,7080,274
|
||||
20250318,111400,391889420,7090,7090,7090,7090,0
|
||||
20250318,111300,391889420,7090,7090,7090,7090,0
|
||||
20250318,111200,391889420,7090,7090,7090,7090,0
|
||||
20250318,111100,391889420,7090,7090,7090,7090,71
|
||||
20250318,111000,391386030,7090,7090,7090,7090,32
|
||||
20250318,110900,391159150,7090,7090,7090,7090,0
|
||||
20250318,110800,391159150,7090,7080,7090,7080,279
|
||||
20250318,110700,389183240,7090,7090,7090,7090,0
|
||||
20250318,110600,389183240,7090,7090,7090,7090,6
|
||||
20250318,110500,389140700,7090,7090,7090,7090,1
|
||||
20250318,110400,389133610,7090,7080,7090,7080,49
|
||||
20250318,110300,388786680,7090,7090,7090,7090,52
|
||||
20250318,110200,388418000,7090,7090,7090,7090,0
|
||||
20250318,110100,388418000,7090,7090,7090,7090,40
|
||||
20250318,110000,388134400,7090,7090,7090,7090,0
|
||||
20250318,105900,388134400,7090,7090,7090,7090,11
|
||||
20250318,105800,388056410,7080,7090,7090,7080,153
|
||||
20250318,105700,386973090,7080,7080,7080,7080,0
|
||||
20250318,105600,386973090,7080,7080,7080,7080,0
|
||||
20250318,105500,386973090,7080,7080,7080,7080,0
|
||||
20250318,105400,386973090,7080,7075,7080,7070,1038
|
||||
20250318,105300,379624320,7080,7080,7080,7080,2
|
||||
20250318,105200,379610160,7080,7080,7080,7080,1
|
||||
20250318,105100,379603080,7080,7080,7080,7080,67
|
||||
20250318,105000,379128720,7080,7080,7080,7080,0
|
||||
20250318,104900,379128720,7080,7080,7080,7080,492
|
||||
20250318,104800,375645360,7080,7080,7080,7080,541
|
||||
20250318,104700,371815080,7080,7080,7080,7080,15
|
||||
20250318,104600,371708880,7080,7080,7080,7080,2740
|
||||
20250318,104500,352309680,7090,7090,7090,7090,1224
|
||||
20250318,104400,343631520,7090,7090,7090,7090,0
|
||||
20250318,104300,343631520,7090,7090,7090,7090,200
|
||||
20250318,104200,342213520,7100,7100,7100,7100,50
|
||||
20250318,104100,341858520,7100,7100,7100,7100,0
|
||||
20250318,104000,341858520,7100,7100,7100,7100,20
|
||||
20250318,103900,341716520,7100,7090,7100,7090,1204
|
||||
20250318,103800,333170150,7090,7090,7090,7090,0
|
||||
20250318,103700,333170150,7090,7090,7090,7090,250
|
||||
20250318,103600,331397650,7100,7100,7100,7100,21
|
||||
20250318,103500,331248550,7100,7100,7100,7100,8
|
||||
20250318,103400,331191750,7100,7100,7100,7100,301
|
||||
20250318,103300,329054650,7100,7100,7100,7100,1662
|
||||
20250318,103200,317254450,7100,7100,7100,7100,1003
|
||||
20250318,103100,310133150,7100,7100,7100,7100,30
|
||||
20250318,103000,309920150,7100,7090,7100,7080,466
|
||||
20250318,102900,306616090,7090,7090,7090,7090,2103
|
||||
20250318,102800,291705820,7090,7090,7090,7090,1
|
||||
20250318,102700,291698730,7090,7090,7090,7090,5
|
||||
20250318,102600,291663280,7090,7090,7090,7090,0
|
||||
20250318,102500,291663280,7090,7090,7090,7090,0
|
||||
20250318,102400,291663280,7090,7090,7090,7090,111
|
||||
20250318,102300,290876290,7090,7080,7090,7080,383
|
||||
20250318,102200,288164620,7090,7090,7090,7090,1
|
||||
20250318,102100,288157530,7090,7090,7090,7090,73
|
||||
20250318,102000,287639960,7090,7090,7090,7080,203
|
||||
20250318,101900,286202210,7090,7090,7090,7090,11
|
||||
20250318,101800,286124220,7090,7090,7090,7090,0
|
||||
20250318,101700,286124220,7090,7090,7090,7080,1688
|
||||
20250318,101600,274160070,7090,7090,7090,7090,211
|
||||
20250318,101500,272664080,7090,7090,7090,7080,1013
|
||||
20250318,101400,265491980,7090,7090,7090,7080,1447
|
||||
20250318,101300,255246445,7090,7090,7090,7090,13
|
||||
20250318,101200,255154275,7090,7090,7090,7090,8
|
||||
20250318,101100,255097555,7080,7080,7080,7080,530
|
||||
20250318,101000,251345155,7080,7090,7090,7080,731
|
||||
20250318,100900,246164625,7090,7090,7090,7090,151
|
||||
20250318,100800,245094035,7090,7090,7090,7090,171
|
||||
20250318,100700,243881645,7090,7090,7090,7090,1
|
||||
20250318,100600,243874555,7080,7090,7090,7080,234
|
||||
20250318,100500,242217495,7090,7090,7090,7080,189
|
||||
20250318,100400,240879145,7090,7090,7090,7090,1
|
||||
20250318,100300,240872055,7090,7090,7090,7080,883
|
||||
20250318,100200,234619905,7090,7080,7090,7080,225
|
||||
20250318,100100,233026805,7090,7090,7090,7090,0
|
||||
20250318,100000,233026805,7090,7090,7090,7090,0
|
||||
20250318,095900,233026805,7090,7090,7090,7090,111
|
||||
20250318,095800,232239815,7080,7090,7090,7080,101
|
||||
20250318,095700,231523735,7090,7090,7090,7080,358
|
||||
20250318,095600,228986675,7080,7080,7080,7080,0
|
||||
20250318,095500,228986675,7080,7080,7080,7080,471
|
||||
20250318,095400,225651995,7080,7080,7080,7080,171
|
||||
20250318,095300,224441315,7080,7090,7090,7080,350
|
||||
20250318,095200,221963305,7080,7080,7090,7080,33
|
||||
20250318,095100,221729445,7080,7080,7080,7080,1872
|
||||
20250318,095000,208475685,7090,7090,7090,7090,2314
|
||||
20250318,094900,192069425,7090,7090,7090,7090,24
|
||||
20250318,094800,191899265,7080,7080,7080,7080,0
|
||||
20250318,094700,191899265,7080,7080,7080,7080,1000
|
||||
20250318,094600,184819265,7080,7090,7090,7080,1472
|
||||
20250318,094500,174395215,7090,7090,7090,7090,612
|
||||
20250318,094400,170056135,7090,7090,7090,7080,601
|
||||
20250318,094300,165800845,7090,7095,7100,7090,2554
|
||||
20250318,094200,147692735,7090,7090,7090,7090,0
|
||||
20250318,094100,147692735,7090,7090,7100,7090,394
|
||||
20250318,094000,144899245,7090,7090,7090,7090,150
|
||||
20250318,093900,143835745,7090,7090,7090,7090,672
|
||||
20250318,093800,139071265,7090,7100,7100,7090,2353
|
||||
20250318,093700,122387245,7100,7100,7100,7100,30
|
||||
20250318,093600,122174245,7100,7100,7100,7100,44
|
||||
20250318,093500,121861845,7100,7100,7100,7100,19
|
||||
20250318,093400,121726945,7100,7100,7110,7100,29
|
||||
20250318,093300,121520935,7100,7110,7110,7100,287
|
||||
20250318,093200,119480395,7110,7100,7110,7090,1228
|
||||
20250318,093100,110761225,7100,7100,7100,7090,365
|
||||
20250318,093000,108171475,7100,7100,7100,7090,68
|
||||
20250318,092900,107688775,7090,7090,7090,7090,180
|
||||
20250318,092800,106412575,7090,7090,7090,7090,5
|
||||
20250318,092700,106377125,7090,7090,7090,7080,1273
|
||||
20250318,092600,97358165,7090,7090,7090,7080,404
|
||||
20250318,092500,94493825,7080,7090,7090,7080,258
|
||||
20250318,092400,92665605,7090,7100,7100,7090,3146
|
||||
20250318,092300,70359465,7100,7100,7100,7100,1126
|
||||
20250318,092200,62364865,7110,7110,7110,7100,661
|
||||
20250318,092100,57670155,7110,7110,7120,7110,734
|
||||
20250318,092000,52451405,7110,7100,7110,7100,526
|
||||
20250318,091900,48714990,7100,7100,7100,7100,164
|
||||
20250318,091800,47550590,7100,7100,7100,7100,202
|
||||
20250318,091700,46116390,7100,7100,7100,7090,158
|
||||
20250318,091600,44995810,7100,7120,7120,7100,649
|
||||
20250318,091500,40383890,7120,7120,7120,7110,118
|
||||
20250318,091400,39544330,7120,7130,7140,7120,290
|
||||
20250318,091300,37478980,7130,7130,7130,7130,112
|
||||
20250318,091200,36680420,7130,7110,7130,7110,432
|
||||
20250318,091100,33604070,7110,7110,7110,7110,68
|
||||
20250318,091000,33120590,7110,7100,7110,7090,598
|
||||
20250318,090900,28874190,7100,7120,7130,7100,1565
|
||||
20250318,090800,17738140,7130,7120,7130,7120,123
|
||||
20250318,090700,16861380,7120,7125,7125,7120,789
|
||||
20250318,090600,11243600,7120,7130,7130,7120,263
|
||||
20250318,090500,9370860,7130,7140,7140,7130,789
|
||||
20250318,090400,3739090,7140,7140,7140,7140,5
|
||||
20250318,090300,3703390,7140,7130,7140,7130,72
|
||||
20250318,090200,3189350,7130,7140,7140,7130,180
|
||||
20250318,090100,1904160,7130,7130,7130,7130,1
|
||||
20250318,090000,1897030,7130,7130,7140,7130,266
|
||||
|
Reference in New Issue
Block a user