Update 2025-03-18 3772 candle_min
This commit is contained in:
667
089790/min/candle-20250318.csv
Normal file
667
089790/min/candle-20250318.csv
Normal file
@@ -0,0 +1,667 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,200500,183224038,4250,4250,4250,4250,1240
|
||||
20250318,200400,183224038,4250,4250,4250,4250,0
|
||||
20250318,200300,183224038,4250,4250,4250,4250,0
|
||||
20250318,200200,183224038,4250,4250,4250,4250,0
|
||||
20250318,200100,183224038,4250,4250,4250,4250,0
|
||||
20250318,200000,183224038,4250,4250,4250,4250,0
|
||||
20250318,195900,183224038,4250,4250,4250,4250,0
|
||||
20250318,195800,183224038,4250,4250,4250,4250,0
|
||||
20250318,195700,183224038,4250,4250,4250,4250,0
|
||||
20250318,195600,183224038,4250,4250,4250,4250,0
|
||||
20250318,195500,183224038,4250,4250,4250,4250,0
|
||||
20250318,195400,183224038,4250,4250,4250,4250,0
|
||||
20250318,195300,183224038,4250,4250,4250,4250,0
|
||||
20250318,195200,183224038,4250,4250,4250,4250,0
|
||||
20250318,195100,183224038,4250,4250,4250,4250,0
|
||||
20250318,195000,183224038,4250,4250,4250,4250,0
|
||||
20250318,194900,183224038,4250,4250,4250,4250,0
|
||||
20250318,194800,183224038,4250,4250,4250,4250,0
|
||||
20250318,194700,183224038,4250,4250,4250,4250,0
|
||||
20250318,194600,183224038,4250,4250,4250,4250,0
|
||||
20250318,194500,183224038,4250,4250,4250,4250,0
|
||||
20250318,194400,183224038,4250,4250,4250,4250,0
|
||||
20250318,194300,183224038,4250,4250,4250,4250,0
|
||||
20250318,194200,183224038,4250,4250,4250,4250,0
|
||||
20250318,194100,183224038,4250,4250,4250,4250,0
|
||||
20250318,194000,183224038,4250,4250,4250,4250,0
|
||||
20250318,193900,183224038,4250,4250,4250,4250,0
|
||||
20250318,193800,183224038,4250,4250,4250,4250,0
|
||||
20250318,193700,183224038,4250,4250,4250,4250,0
|
||||
20250318,193600,183224038,4250,4250,4250,4250,0
|
||||
20250318,193500,183224038,4250,4250,4250,4250,1240
|
||||
20250318,193400,183224038,4250,4250,4250,4250,0
|
||||
20250318,193300,183224038,4250,4250,4250,4250,0
|
||||
20250318,193200,183224038,4250,4250,4250,4250,0
|
||||
20250318,193100,183224038,4250,4250,4250,4250,0
|
||||
20250318,193000,183224038,4250,4250,4250,4250,0
|
||||
20250318,192900,183224038,4250,4250,4250,4250,0
|
||||
20250318,192800,183224038,4250,4250,4250,4250,0
|
||||
20250318,192700,183224038,4250,4250,4250,4250,0
|
||||
20250318,192600,183224038,4250,4250,4250,4250,0
|
||||
20250318,192500,183224038,4250,4250,4250,4250,0
|
||||
20250318,192400,183224038,4250,4250,4250,4250,0
|
||||
20250318,192300,183224038,4250,4250,4250,4250,0
|
||||
20250318,192200,183224038,4250,4250,4250,4250,0
|
||||
20250318,192100,183224038,4250,4250,4250,4250,0
|
||||
20250318,192000,183224038,4250,4250,4250,4250,0
|
||||
20250318,191900,183224038,4250,4250,4250,4250,0
|
||||
20250318,191800,183224038,4250,4250,4250,4250,0
|
||||
20250318,191700,183224038,4250,4250,4250,4250,0
|
||||
20250318,191600,183224038,4250,4250,4250,4250,0
|
||||
20250318,191500,183224038,4250,4250,4250,4250,0
|
||||
20250318,191400,183224038,4250,4250,4250,4250,0
|
||||
20250318,191300,183224038,4250,4250,4250,4250,0
|
||||
20250318,191200,183224038,4250,4250,4250,4250,0
|
||||
20250318,191100,183224038,4250,4250,4250,4250,0
|
||||
20250318,191000,183224038,4250,4250,4250,4250,0
|
||||
20250318,190900,183224038,4250,4250,4250,4250,0
|
||||
20250318,190800,183224038,4250,4250,4250,4250,0
|
||||
20250318,190700,183224038,4250,4250,4250,4250,0
|
||||
20250318,190600,183224038,4250,4250,4250,4250,0
|
||||
20250318,190500,183224038,4250,4250,4250,4250,1240
|
||||
20250318,190400,183224038,4250,4250,4250,4250,0
|
||||
20250318,190300,183224038,4250,4250,4250,4250,0
|
||||
20250318,190200,183224038,4250,4250,4250,4250,0
|
||||
20250318,190100,183224038,4250,4250,4250,4250,0
|
||||
20250318,190000,183224038,4250,4250,4250,4250,0
|
||||
20250318,185900,183224038,4250,4250,4250,4250,0
|
||||
20250318,185800,183224038,4250,4250,4250,4250,0
|
||||
20250318,185700,183224038,4250,4250,4250,4250,0
|
||||
20250318,185600,183224038,4250,4250,4250,4250,0
|
||||
20250318,185500,183224038,4250,4250,4250,4250,0
|
||||
20250318,185400,183224038,4250,4250,4250,4250,0
|
||||
20250318,185300,183224038,4250,4250,4250,4250,0
|
||||
20250318,185200,183224038,4250,4250,4250,4250,0
|
||||
20250318,185100,183224038,4250,4250,4250,4250,0
|
||||
20250318,185000,183224038,4250,4250,4250,4250,0
|
||||
20250318,184900,183224038,4250,4250,4250,4250,0
|
||||
20250318,184800,183224038,4250,4250,4250,4250,0
|
||||
20250318,184700,183224038,4250,4250,4250,4250,0
|
||||
20250318,184600,183224038,4250,4250,4250,4250,0
|
||||
20250318,184500,183224038,4250,4250,4250,4250,0
|
||||
20250318,184400,183224038,4250,4250,4250,4250,0
|
||||
20250318,184300,183224038,4250,4250,4250,4250,0
|
||||
20250318,184200,183224038,4250,4250,4250,4250,0
|
||||
20250318,184100,183224038,4250,4250,4250,4250,0
|
||||
20250318,184000,183224038,4250,4250,4250,4250,0
|
||||
20250318,183900,183224038,4250,4250,4250,4250,0
|
||||
20250318,183800,183224038,4250,4250,4250,4250,0
|
||||
20250318,183700,183224038,4250,4250,4250,4250,0
|
||||
20250318,183600,183224038,4250,4250,4250,4250,0
|
||||
20250318,183500,183224038,4250,4250,4250,4250,1240
|
||||
20250318,183400,183224038,4250,4250,4250,4250,0
|
||||
20250318,183300,183224038,4250,4250,4250,4250,0
|
||||
20250318,183200,183224038,4250,4250,4250,4250,0
|
||||
20250318,183100,183224038,4250,4250,4250,4250,0
|
||||
20250318,183000,183224038,4250,4250,4250,4250,0
|
||||
20250318,182900,183224038,4250,4250,4250,4250,0
|
||||
20250318,182800,183224038,4250,4250,4250,4250,0
|
||||
20250318,182700,183224038,4250,4250,4250,4250,0
|
||||
20250318,182600,183224038,4250,4250,4250,4250,0
|
||||
20250318,182500,183224038,4250,4250,4250,4250,0
|
||||
20250318,182400,183224038,4250,4250,4250,4250,0
|
||||
20250318,182300,183224038,4250,4250,4250,4250,0
|
||||
20250318,182200,183224038,4250,4250,4250,4250,0
|
||||
20250318,182100,183224038,4250,4250,4250,4250,0
|
||||
20250318,182000,183224038,4250,4250,4250,4250,0
|
||||
20250318,181900,183224038,4250,4250,4250,4250,0
|
||||
20250318,181800,183224038,4250,4250,4250,4250,0
|
||||
20250318,181700,183224038,4250,4250,4250,4250,0
|
||||
20250318,181600,183224038,4250,4250,4250,4250,0
|
||||
20250318,181500,183224038,4250,4250,4250,4250,0
|
||||
20250318,181400,183224038,4250,4250,4250,4250,0
|
||||
20250318,181300,183224038,4250,4250,4250,4250,0
|
||||
20250318,181200,183224038,4250,4250,4250,4250,0
|
||||
20250318,181100,183224038,4250,4250,4250,4250,0
|
||||
20250318,181000,183224038,4250,4250,4250,4250,0
|
||||
20250318,180900,183224038,4250,4250,4250,4250,0
|
||||
20250318,180800,183224038,4250,4250,4250,4250,0
|
||||
20250318,180700,183224038,4250,4250,4250,4250,0
|
||||
20250318,180600,183224038,4250,4250,4250,4250,0
|
||||
20250318,180500,183224038,4250,4250,4250,4250,1240
|
||||
20250318,180400,183224038,4250,4250,4250,4250,0
|
||||
20250318,180300,183224038,4250,4250,4250,4250,0
|
||||
20250318,180200,183224038,4250,4250,4250,4250,0
|
||||
20250318,180100,183224038,4250,4250,4250,4250,0
|
||||
20250318,180000,183224038,4250,4250,4250,4250,0
|
||||
20250318,175900,183224038,4250,4250,4250,4250,0
|
||||
20250318,175800,183224038,4250,4250,4250,4250,0
|
||||
20250318,175700,183224038,4250,4250,4250,4250,0
|
||||
20250318,175600,183224038,4250,4250,4250,4250,0
|
||||
20250318,175500,183224038,4250,4250,4250,4250,0
|
||||
20250318,175400,183224038,4250,4250,4250,4250,0
|
||||
20250318,175300,183224038,4250,4250,4250,4250,0
|
||||
20250318,175200,183224038,4250,4250,4250,4250,0
|
||||
20250318,175100,183224038,4250,4250,4250,4250,0
|
||||
20250318,175000,183224038,4250,4250,4250,4250,0
|
||||
20250318,174900,183224038,4250,4250,4250,4250,0
|
||||
20250318,174800,183224038,4250,4250,4250,4250,0
|
||||
20250318,174700,183224038,4250,4250,4250,4250,0
|
||||
20250318,174600,183224038,4250,4250,4250,4250,0
|
||||
20250318,174500,183224038,4250,4250,4250,4250,0
|
||||
20250318,174400,183224038,4250,4250,4250,4250,0
|
||||
20250318,174300,183224038,4250,4250,4250,4250,0
|
||||
20250318,174200,183224038,4250,4250,4250,4250,0
|
||||
20250318,174100,183224038,4250,4250,4250,4250,0
|
||||
20250318,174000,183224038,4250,4250,4250,4250,0
|
||||
20250318,173900,183224038,4250,4250,4250,4250,0
|
||||
20250318,173800,183224038,4250,4250,4250,4250,0
|
||||
20250318,173700,183224038,4250,4250,4250,4250,0
|
||||
20250318,173600,183224038,4250,4250,4250,4250,0
|
||||
20250318,173500,183224038,4250,4250,4250,4250,1240
|
||||
20250318,173400,183224038,4250,4250,4250,4250,0
|
||||
20250318,173300,183224038,4250,4250,4250,4250,0
|
||||
20250318,173200,183224038,4250,4250,4250,4250,0
|
||||
20250318,173100,183224038,4250,4250,4250,4250,0
|
||||
20250318,173000,183224038,4250,4250,4250,4250,0
|
||||
20250318,172900,183224038,4250,4250,4250,4250,0
|
||||
20250318,172800,183224038,4250,4250,4250,4250,0
|
||||
20250318,172700,183224038,4250,4250,4250,4250,0
|
||||
20250318,172600,183224038,4250,4250,4250,4250,0
|
||||
20250318,172500,183224038,4250,4250,4250,4250,0
|
||||
20250318,172400,183224038,4250,4250,4250,4250,0
|
||||
20250318,172300,183224038,4250,4250,4250,4250,0
|
||||
20250318,172200,183224038,4250,4250,4250,4250,0
|
||||
20250318,172100,183224038,4250,4250,4250,4250,0
|
||||
20250318,172000,183224038,4250,4250,4250,4250,0
|
||||
20250318,171900,183224038,4250,4250,4250,4250,0
|
||||
20250318,171800,183224038,4250,4250,4250,4250,0
|
||||
20250318,171700,183224038,4250,4250,4250,4250,0
|
||||
20250318,171600,183224038,4250,4250,4250,4250,0
|
||||
20250318,171500,183224038,4250,4250,4250,4250,0
|
||||
20250318,171400,183224038,4250,4250,4250,4250,0
|
||||
20250318,171300,183224038,4250,4250,4250,4250,0
|
||||
20250318,171200,183224038,4250,4250,4250,4250,0
|
||||
20250318,171100,183224038,4250,4250,4250,4250,0
|
||||
20250318,171000,183224038,4250,4250,4250,4250,0
|
||||
20250318,170900,183224038,4250,4250,4250,4250,0
|
||||
20250318,170800,183224038,4250,4250,4250,4250,0
|
||||
20250318,170700,183224038,4250,4250,4250,4250,0
|
||||
20250318,170600,183224038,4250,4250,4250,4250,0
|
||||
20250318,170500,183224038,4250,4250,4250,4250,1240
|
||||
20250318,170400,183224038,4250,4250,4250,4250,0
|
||||
20250318,170300,183224038,4250,4250,4250,4250,0
|
||||
20250318,170200,183224038,4250,4250,4250,4250,0
|
||||
20250318,170100,183224038,4250,4250,4250,4250,0
|
||||
20250318,170000,183224038,4250,4250,4250,4250,0
|
||||
20250318,165900,183224038,4250,4250,4250,4250,0
|
||||
20250318,165800,183224038,4250,4250,4250,4250,0
|
||||
20250318,165700,183224038,4250,4250,4250,4250,0
|
||||
20250318,165600,183224038,4250,4250,4250,4250,0
|
||||
20250318,165500,183224038,4250,4250,4250,4250,0
|
||||
20250318,165400,183224038,4250,4250,4250,4250,0
|
||||
20250318,165300,183224038,4250,4250,4250,4250,0
|
||||
20250318,165200,183224038,4250,4250,4250,4250,0
|
||||
20250318,165100,183224038,4250,4250,4250,4250,0
|
||||
20250318,165000,183224038,4250,4250,4250,4250,0
|
||||
20250318,164900,183224038,4250,4250,4250,4250,0
|
||||
20250318,164800,183224038,4250,4250,4250,4250,0
|
||||
20250318,164700,183224038,4250,4250,4250,4250,0
|
||||
20250318,164600,183224038,4250,4250,4250,4250,0
|
||||
20250318,164500,183224038,4250,4250,4250,4250,0
|
||||
20250318,164400,183224038,4250,4250,4250,4250,0
|
||||
20250318,164300,183224038,4250,4250,4250,4250,0
|
||||
20250318,164200,183224038,4250,4250,4250,4250,0
|
||||
20250318,164100,183224038,4250,4250,4250,4250,0
|
||||
20250318,164000,183224038,4250,4250,4250,4250,0
|
||||
20250318,163900,183224038,4250,4250,4250,4250,0
|
||||
20250318,163800,183224038,4250,4250,4250,4250,0
|
||||
20250318,163700,183224038,4250,4250,4250,4250,0
|
||||
20250318,163600,183224038,4250,4250,4250,4250,0
|
||||
20250318,163500,183224038,4250,4250,4250,4250,1240
|
||||
20250318,163400,183224038,4250,4250,4250,4250,0
|
||||
20250318,163300,183224038,4250,4250,4250,4250,0
|
||||
20250318,163200,183224038,4250,4250,4250,4250,0
|
||||
20250318,163100,183224038,4250,4250,4250,4250,0
|
||||
20250318,163000,183224038,4250,4250,4250,4250,0
|
||||
20250318,162900,183224038,4250,4250,4250,4250,0
|
||||
20250318,162800,183224038,4250,4250,4250,4250,0
|
||||
20250318,162700,183224038,4250,4250,4250,4250,0
|
||||
20250318,162600,183224038,4250,4250,4250,4250,0
|
||||
20250318,162500,183224038,4250,4250,4250,4250,0
|
||||
20250318,162400,183224038,4250,4250,4250,4250,0
|
||||
20250318,162300,183224038,4250,4250,4250,4250,0
|
||||
20250318,162200,183224038,4250,4250,4250,4250,0
|
||||
20250318,162100,183224038,4250,4250,4250,4250,0
|
||||
20250318,162000,183224038,4250,4250,4250,4250,0
|
||||
20250318,161900,183224038,4250,4250,4250,4250,0
|
||||
20250318,161800,183224038,4250,4250,4250,4250,0
|
||||
20250318,161700,183224038,4250,4250,4250,4250,0
|
||||
20250318,161600,183224038,4250,4250,4250,4250,0
|
||||
20250318,161500,183224038,4250,4250,4250,4250,0
|
||||
20250318,161400,183224038,4250,4250,4250,4250,0
|
||||
20250318,161300,183224038,4250,4250,4250,4250,0
|
||||
20250318,161200,183224038,4250,4250,4250,4250,0
|
||||
20250318,161100,183224038,4250,4250,4250,4250,0
|
||||
20250318,161000,183224038,4250,4250,4250,4250,0
|
||||
20250318,160900,183224038,4250,4250,4250,4250,0
|
||||
20250318,160800,183224038,4250,4250,4250,4250,0
|
||||
20250318,160700,183224038,4250,4250,4250,4250,0
|
||||
20250318,160600,183224038,4250,4250,4250,4250,0
|
||||
20250318,160500,183224038,4250,4250,4250,4250,1240
|
||||
20250318,160400,183224038,4250,4250,4250,4250,0
|
||||
20250318,160300,183224038,4250,4250,4250,4250,0
|
||||
20250318,160200,183224038,4250,4250,4250,4250,0
|
||||
20250318,160100,183224038,4250,4250,4250,4250,0
|
||||
20250318,160000,183224038,4250,4250,4250,4250,0
|
||||
20250318,155900,183224038,4250,4250,4250,4250,0
|
||||
20250318,155800,183224038,4250,4250,4250,4250,0
|
||||
20250318,155700,183224038,4250,4250,4250,4250,0
|
||||
20250318,155600,183224038,4250,4250,4250,4250,0
|
||||
20250318,155500,183224038,4250,4250,4250,4250,0
|
||||
20250318,155400,183224038,4250,4250,4250,4250,0
|
||||
20250318,155300,183224038,4250,4250,4250,4250,0
|
||||
20250318,155200,183224038,4250,4250,4250,4250,0
|
||||
20250318,155100,183224038,4250,4250,4250,4250,0
|
||||
20250318,155000,183224038,4250,4250,4250,4250,0
|
||||
20250318,154900,183224038,4250,4250,4250,4250,0
|
||||
20250318,154800,183224038,4250,4250,4250,4250,0
|
||||
20250318,154700,183224038,4250,4250,4250,4250,0
|
||||
20250318,154600,183224038,4250,4250,4250,4250,0
|
||||
20250318,154500,183224038,4250,4250,4250,4250,0
|
||||
20250318,154400,183224038,4250,4250,4250,4250,0
|
||||
20250318,154300,183224038,4250,4250,4250,4250,0
|
||||
20250318,154200,183224038,4250,4250,4250,4250,0
|
||||
20250318,154100,183224038,4250,4250,4250,4250,0
|
||||
20250318,154000,183224038,4250,4250,4250,4250,0
|
||||
20250318,153900,183224038,4250,4250,4250,4250,0
|
||||
20250318,153800,183224038,4250,4250,4250,4250,0
|
||||
20250318,153700,183224038,4250,4250,4250,4250,0
|
||||
20250318,153600,183224038,4250,4250,4250,4250,0
|
||||
20250318,153500,183224038,4250,4250,4250,4250,1240
|
||||
20250318,153400,183224038,4250,4250,4250,4250,0
|
||||
20250318,153300,183224038,4250,4250,4250,4250,0
|
||||
20250318,153200,183224038,4250,4250,4250,4250,0
|
||||
20250318,153100,183224038,4250,4250,4250,4250,0
|
||||
20250318,153000,183224038,4250,4250,4250,4250,1240
|
||||
20250318,152900,177954038,4270,4270,4270,4270,0
|
||||
20250318,152800,177954038,4270,4270,4270,4270,0
|
||||
20250318,152700,177954038,4270,4270,4270,4270,0
|
||||
20250318,152600,177954038,4270,4270,4270,4270,0
|
||||
20250318,152500,177954038,4270,4270,4270,4270,0
|
||||
20250318,152400,177954038,4270,4270,4270,4270,0
|
||||
20250318,152300,177954038,4270,4270,4270,4270,0
|
||||
20250318,152200,177954038,4270,4270,4270,4270,0
|
||||
20250318,152100,177954038,4270,4270,4270,4270,0
|
||||
20250318,152000,177954038,4270,4270,4270,4270,0
|
||||
20250318,151900,177954038,4270,4270,4270,4270,0
|
||||
20250318,151800,177954038,4270,4255,4270,4255,471
|
||||
20250318,151700,175944598,4255,4255,4255,4255,470
|
||||
20250318,151600,173944748,4255,4255,4255,4255,670
|
||||
20250318,151500,171093898,4255,4255,4255,4255,0
|
||||
20250318,151400,171093898,4255,4255,4255,4255,500
|
||||
20250318,151300,168966398,4255,4255,4255,4255,0
|
||||
20250318,151200,168966398,4255,4255,4255,4255,0
|
||||
20250318,151100,168966398,4255,4255,4255,4255,247
|
||||
20250318,151000,167915413,4265,4265,4265,4265,0
|
||||
20250318,150900,167915413,4265,4265,4265,4265,0
|
||||
20250318,150800,167915413,4265,4265,4265,4265,0
|
||||
20250318,150700,167915413,4265,4265,4265,4265,1
|
||||
20250318,150600,167911148,4260,4260,4260,4260,181
|
||||
20250318,150500,167140088,4245,4245,4245,4245,0
|
||||
20250318,150400,167140088,4245,4245,4245,4245,0
|
||||
20250318,150300,167140088,4245,4245,4245,4245,0
|
||||
20250318,150200,167140088,4245,4245,4245,4245,0
|
||||
20250318,150100,167140088,4245,4245,4245,4245,0
|
||||
20250318,150000,167140088,4245,4245,4245,4245,0
|
||||
20250318,145900,167140088,4245,4250,4250,4245,270
|
||||
20250318,145800,165992836,4250,4250,4250,4250,1
|
||||
20250318,145700,165988586,4250,4250,4250,4250,0
|
||||
20250318,145600,165988586,4250,4250,4250,4250,0
|
||||
20250318,145500,165988586,4250,4250,4250,4250,0
|
||||
20250318,145400,165988586,4250,4250,4250,4250,1
|
||||
20250318,145300,165984336,4250,4250,4250,4250,1
|
||||
20250318,145200,165980086,4245,4245,4245,4245,0
|
||||
20250318,145100,165980086,4245,4245,4245,4245,0
|
||||
20250318,145000,165980086,4245,4245,4245,4245,100
|
||||
20250318,144900,165555586,4250,4250,4250,4250,40
|
||||
20250318,144800,165385586,4250,4250,4250,4250,1
|
||||
20250318,144700,165381336,4260,4260,4260,4260,0
|
||||
20250318,144600,165381336,4260,4250,4260,4250,704
|
||||
20250318,144500,162384706,4250,4250,4250,4245,215
|
||||
20250318,144400,161471351,4245,4245,4245,4245,0
|
||||
20250318,144300,161471351,4245,4245,4245,4245,348
|
||||
20250318,144200,159994091,4245,4250,4250,4245,267
|
||||
20250318,144100,158859386,4260,4260,4260,4260,0
|
||||
20250318,144000,158859386,4260,4260,4260,4250,3
|
||||
20250318,143900,158846616,4255,4255,4255,4255,1
|
||||
20250318,143800,158842361,4260,4260,4260,4260,0
|
||||
20250318,143700,158842361,4260,4260,4260,4260,0
|
||||
20250318,143600,158842361,4260,4260,4260,4260,0
|
||||
20250318,143500,158842361,4260,4260,4260,4260,0
|
||||
20250318,143400,158842361,4260,4260,4260,4260,0
|
||||
20250318,143300,158842361,4260,4260,4260,4260,0
|
||||
20250318,143200,158842361,4260,4260,4260,4260,6
|
||||
20250318,143100,158816801,4260,4260,4260,4260,12
|
||||
20250318,143000,158765681,4250,4250,4250,4250,67
|
||||
20250318,142900,158480931,4260,4260,4260,4260,0
|
||||
20250318,142800,158480931,4260,4260,4260,4260,0
|
||||
20250318,142700,158480931,4260,4260,4260,4260,0
|
||||
20250318,142600,158480931,4260,4260,4260,4260,0
|
||||
20250318,142500,158480931,4260,4260,4260,4260,0
|
||||
20250318,142400,158480931,4260,4260,4260,4260,0
|
||||
20250318,142300,158480931,4260,4260,4260,4260,0
|
||||
20250318,142200,158480931,4260,4260,4260,4260,50
|
||||
20250318,142100,158267931,4260,4260,4260,4260,1
|
||||
20250318,142000,158263671,4250,4250,4250,4250,50
|
||||
20250318,141900,158051171,4250,4250,4250,4250,0
|
||||
20250318,141800,158051171,4250,4250,4250,4250,13
|
||||
20250318,141700,157995921,4250,4260,4260,4250,247
|
||||
20250318,141600,156946131,4260,4260,4260,4260,0
|
||||
20250318,141500,156946131,4260,4260,4260,4260,1
|
||||
20250318,141400,156941871,4245,4255,4255,4245,30
|
||||
20250318,141300,156814381,4250,4250,4250,4250,0
|
||||
20250318,141200,156814381,4250,4250,4250,4250,48
|
||||
20250318,141100,156610381,4260,4255,4260,4255,112
|
||||
20250318,141000,156133321,4255,4255,4255,4255,0
|
||||
20250318,140900,156133321,4255,4255,4255,4255,0
|
||||
20250318,140800,156133321,4255,4255,4255,4255,0
|
||||
20250318,140700,156133321,4255,4255,4255,4255,0
|
||||
20250318,140600,156133321,4255,4255,4255,4255,0
|
||||
20250318,140500,156133321,4255,4255,4255,4255,0
|
||||
20250318,140400,156133321,4255,4255,4255,4255,0
|
||||
20250318,140300,156133321,4255,4255,4255,4255,0
|
||||
20250318,140200,156133321,4255,4255,4255,4255,0
|
||||
20250318,140100,156133321,4255,4255,4255,4255,0
|
||||
20250318,140000,156133321,4255,4255,4255,4255,15
|
||||
20250318,135900,156069496,4255,4260,4260,4255,2
|
||||
20250318,135800,156060981,4245,4245,4245,4245,262
|
||||
20250318,135700,154948791,4260,4260,4260,4260,0
|
||||
20250318,135600,154948791,4260,4260,4260,4260,0
|
||||
20250318,135500,154948791,4260,4260,4260,4260,1
|
||||
20250318,135400,154944531,4260,4260,4260,4260,0
|
||||
20250318,135300,154944531,4260,4260,4260,4260,2
|
||||
20250318,135200,154936011,4245,4250,4250,4245,67
|
||||
20250318,135100,154651591,4250,4250,4250,4250,0
|
||||
20250318,135000,154651591,4250,4250,4250,4250,0
|
||||
20250318,134900,154651591,4250,4250,4250,4250,0
|
||||
20250318,134800,154651591,4250,4250,4250,4250,0
|
||||
20250318,134700,154651591,4250,4255,4255,4250,9
|
||||
20250318,134600,154613311,4255,4255,4255,4255,49
|
||||
20250318,134500,154404816,4255,4255,4255,4255,0
|
||||
20250318,134400,154404816,4255,4255,4255,4255,1
|
||||
20250318,134300,154400561,4260,4255,4260,4250,1001
|
||||
20250318,134200,150144306,4255,4260,4260,4255,208
|
||||
20250318,134100,149258241,4270,4270,4270,4270,0
|
||||
20250318,134000,149258241,4270,4270,4270,4270,0
|
||||
20250318,133900,149258241,4270,4270,4270,4270,0
|
||||
20250318,133800,149258241,4270,4270,4270,4270,0
|
||||
20250318,133700,149258241,4270,4270,4270,4270,50
|
||||
20250318,133600,149044741,4270,4270,4270,4270,0
|
||||
20250318,133500,149044741,4270,4270,4270,4270,0
|
||||
20250318,133400,149044741,4270,4270,4270,4270,1
|
||||
20250318,133300,149040471,4260,4260,4260,4260,1
|
||||
20250318,133200,149036211,4265,4265,4265,4265,1
|
||||
20250318,133100,149031946,4270,4270,4270,4270,1
|
||||
20250318,133000,149027676,4250,4255,4255,4250,900
|
||||
20250318,132900,145201106,4255,4260,4260,4255,101
|
||||
20250318,132800,144771181,4260,4260,4260,4260,76
|
||||
20250318,132700,144447421,4260,4260,4260,4260,0
|
||||
20250318,132600,144447421,4260,4265,4265,4260,564
|
||||
20250318,132500,142044631,4265,4265,4265,4265,348
|
||||
20250318,132400,140560411,4285,4285,4285,4285,0
|
||||
20250318,132300,140560411,4285,4285,4285,4285,0
|
||||
20250318,132200,140560411,4285,4285,4285,4285,1
|
||||
20250318,132100,140556126,4270,4270,4270,4270,0
|
||||
20250318,132000,140556126,4270,4270,4270,4270,0
|
||||
20250318,131900,140556126,4270,4270,4270,4270,114
|
||||
20250318,131800,140069346,4270,4270,4270,4270,0
|
||||
20250318,131700,140069346,4270,4270,4270,4270,0
|
||||
20250318,131600,140069346,4270,4270,4270,4270,0
|
||||
20250318,131500,140069346,4270,4270,4270,4270,0
|
||||
20250318,131400,140069346,4270,4270,4270,4270,6
|
||||
20250318,131300,140043726,4270,4270,4270,4270,0
|
||||
20250318,131200,140043726,4270,4290,4290,4270,2
|
||||
20250318,131100,140035166,4270,4270,4270,4270,0
|
||||
20250318,131000,140035166,4270,4270,4270,4270,82
|
||||
20250318,130900,139685026,4295,4295,4295,4295,0
|
||||
20250318,130800,139685026,4295,4295,4295,4295,1
|
||||
20250318,130700,139680731,4285,4285,4285,4285,0
|
||||
20250318,130600,139680731,4285,4285,4285,4285,2
|
||||
20250318,130500,139672161,4285,4285,4285,4285,0
|
||||
20250318,130400,139672161,4285,4285,4285,4285,0
|
||||
20250318,130300,139672161,4285,4285,4285,4285,6
|
||||
20250318,130200,139646451,4285,4285,4285,4285,3
|
||||
20250318,130100,139633596,4295,4295,4295,4295,1
|
||||
20250318,130000,139629301,4265,4265,4265,4265,0
|
||||
20250318,125900,139629301,4265,4265,4265,4265,0
|
||||
20250318,125800,139629301,4265,4265,4265,4265,50
|
||||
20250318,125700,139416051,4265,4265,4265,4265,0
|
||||
20250318,125600,139416051,4265,4265,4265,4265,20
|
||||
20250318,125500,139330751,4265,4265,4265,4265,0
|
||||
20250318,125400,139330751,4265,4270,4300,4265,575
|
||||
20250318,125300,136868036,4270,4270,4270,4270,0
|
||||
20250318,125200,136868036,4270,4270,4270,4270,661
|
||||
20250318,125100,134045566,4265,4265,4265,4265,0
|
||||
20250318,125000,134045566,4265,4270,4270,4265,500
|
||||
20250318,124900,131912586,4275,4275,4275,4275,0
|
||||
20250318,124800,131912586,4275,4275,4275,4275,0
|
||||
20250318,124700,131912586,4275,4275,4275,4275,0
|
||||
20250318,124600,131912586,4275,4275,4275,4275,12
|
||||
20250318,124500,131861286,4280,4280,4280,4280,2
|
||||
20250318,124400,131852726,4280,4280,4280,4280,0
|
||||
20250318,124300,131852726,4280,4280,4280,4280,0
|
||||
20250318,124200,131852726,4280,4280,4280,4280,0
|
||||
20250318,124100,131852726,4280,4280,4280,4280,0
|
||||
20250318,124000,131852726,4280,4285,4285,4280,10
|
||||
20250318,123900,131809921,4270,4270,4270,4270,0
|
||||
20250318,123800,131809921,4270,4270,4270,4270,0
|
||||
20250318,123700,131809921,4270,4270,4270,4270,0
|
||||
20250318,123600,131809921,4270,4270,4270,4270,0
|
||||
20250318,123500,131809921,4270,4270,4270,4270,0
|
||||
20250318,123400,131809921,4270,4270,4270,4270,0
|
||||
20250318,123300,131809921,4270,4280,4280,4270,19
|
||||
20250318,123200,131728781,4290,4290,4290,4290,0
|
||||
20250318,123100,131728781,4290,4290,4290,4290,0
|
||||
20250318,123000,131728781,4290,4290,4290,4290,0
|
||||
20250318,122900,131728781,4290,4290,4290,4290,0
|
||||
20250318,122800,131728781,4290,4290,4290,4290,1
|
||||
20250318,122700,131724491,4290,4290,4290,4290,1
|
||||
20250318,122600,131720201,4265,4265,4265,4265,0
|
||||
20250318,122500,131720201,4265,4265,4265,4265,0
|
||||
20250318,122400,131720201,4265,4265,4265,4265,0
|
||||
20250318,122300,131720201,4265,4265,4265,4265,0
|
||||
20250318,122200,131720201,4265,4265,4265,4265,0
|
||||
20250318,122100,131720201,4265,4265,4265,4265,0
|
||||
20250318,122000,131720201,4265,4265,4265,4265,87
|
||||
20250318,121900,131349146,4265,4265,4265,4265,0
|
||||
20250318,121800,131349146,4265,4265,4265,4265,0
|
||||
20250318,121700,131349146,4265,4265,4265,4265,0
|
||||
20250318,121600,131349146,4265,4275,4275,4265,374
|
||||
20250318,121500,129753996,4280,4280,4280,4280,6
|
||||
20250318,121400,129728316,4285,4285,4285,4285,0
|
||||
20250318,121300,129728316,4285,4285,4285,4285,130
|
||||
20250318,121200,129171266,4285,4285,4285,4285,0
|
||||
20250318,121100,129171266,4285,4285,4285,4285,1
|
||||
20250318,121000,129166981,4285,4285,4285,4285,49
|
||||
20250318,120900,128957016,4285,4285,4285,4285,2
|
||||
20250318,120800,128948446,4285,4285,4285,4285,3
|
||||
20250318,120700,128935591,4285,4285,4285,4285,0
|
||||
20250318,120600,128935591,4285,4285,4285,4285,55
|
||||
20250318,120500,128699916,4285,4285,4285,4285,99
|
||||
20250318,120400,128275701,4285,4285,4285,4285,8
|
||||
20250318,120300,128241421,4285,4285,4285,4285,0
|
||||
20250318,120200,128241421,4285,4285,4285,4285,2
|
||||
20250318,120100,128232851,4285,4285,4285,4285,0
|
||||
20250318,120000,128232851,4285,4285,4285,4285,3
|
||||
20250318,115900,128219996,4285,4285,4285,4285,0
|
||||
20250318,115800,128219996,4285,4285,4285,4285,7
|
||||
20250318,115700,128190001,4285,4285,4285,4285,2
|
||||
20250318,115600,128181431,4285,4285,4285,4285,0
|
||||
20250318,115500,128181431,4285,4285,4285,4285,1
|
||||
20250318,115400,128177146,4280,4280,4280,4280,0
|
||||
20250318,115300,128177146,4280,4280,4280,4280,272
|
||||
20250318,115200,127012986,4280,4280,4280,4280,1
|
||||
20250318,115100,127008706,4265,4265,4265,4265,6
|
||||
20250318,115000,126983116,4280,4280,4280,4280,0
|
||||
20250318,114900,126983116,4280,4280,4280,4280,137
|
||||
20250318,114800,126396756,4275,4275,4275,4275,42
|
||||
20250318,114700,126217206,4275,4275,4275,4275,1
|
||||
20250318,114600,126212931,4255,4255,4255,4255,0
|
||||
20250318,114500,126212931,4255,4255,4255,4255,0
|
||||
20250318,114400,126212931,4255,4255,4255,4255,92
|
||||
20250318,114300,125821471,4260,4260,4260,4260,0
|
||||
20250318,114200,125821471,4260,4270,4270,4260,455
|
||||
20250318,114100,123882906,4275,4275,4275,4275,0
|
||||
20250318,114000,123882906,4275,4275,4275,4275,101
|
||||
20250318,113900,123451131,4275,4275,4275,4275,0
|
||||
20250318,113800,123451131,4275,4275,4275,4275,0
|
||||
20250318,113700,123451131,4275,4275,4275,4275,0
|
||||
20250318,113600,123451131,4275,4275,4275,4275,0
|
||||
20250318,113500,123451131,4275,4275,4275,4275,0
|
||||
20250318,113400,123451131,4275,4275,4275,4275,0
|
||||
20250318,113300,123451131,4275,4275,4275,4275,0
|
||||
20250318,113200,123451131,4275,4275,4275,4275,0
|
||||
20250318,113100,123451131,4275,4275,4275,4275,0
|
||||
20250318,113000,123451131,4275,4275,4275,4275,0
|
||||
20250318,112900,123451131,4275,4275,4275,4275,0
|
||||
20250318,112800,123451131,4275,4275,4275,4275,0
|
||||
20250318,112700,123451131,4275,4275,4275,4275,0
|
||||
20250318,112600,123451131,4275,4275,4275,4275,9
|
||||
20250318,112500,123412656,4275,4265,4275,4265,73
|
||||
20250318,112400,123101301,4265,4265,4265,4265,0
|
||||
20250318,112300,123101301,4265,4265,4265,4265,0
|
||||
20250318,112200,123101301,4265,4265,4265,4265,13
|
||||
20250318,112100,123045856,4265,4265,4265,4265,0
|
||||
20250318,112000,123045856,4265,4265,4265,4265,0
|
||||
20250318,111900,123045856,4265,4265,4265,4265,1
|
||||
20250318,111800,123041591,4255,4255,4255,4255,0
|
||||
20250318,111700,123041591,4255,4255,4255,4255,0
|
||||
20250318,111600,123041591,4255,4255,4255,4255,0
|
||||
20250318,111500,123041591,4255,4255,4255,4255,0
|
||||
20250318,111400,123041591,4255,4255,4255,4255,83
|
||||
20250318,111300,122688426,4250,4250,4250,4250,70
|
||||
20250318,111200,122390926,4250,4250,4250,4250,589
|
||||
20250318,111100,119887676,4255,4255,4255,4255,2
|
||||
20250318,111000,119879166,4270,4270,4270,4270,0
|
||||
20250318,110900,119879166,4270,4270,4270,4270,0
|
||||
20250318,110800,119879166,4270,4270,4270,4270,0
|
||||
20250318,110700,119879166,4270,4270,4270,4270,1
|
||||
20250318,110600,119874896,4250,4250,4250,4250,0
|
||||
20250318,110500,119874896,4250,4250,4250,4250,498
|
||||
20250318,110400,117758396,4250,4260,4260,4250,326
|
||||
20250318,110300,116371461,4255,4255,4255,4255,0
|
||||
20250318,110200,116371461,4255,4255,4255,4255,0
|
||||
20250318,110100,116371461,4255,4265,4265,4255,70
|
||||
20250318,110000,116073571,4280,4270,4280,4270,43
|
||||
20250318,105900,115889951,4270,4270,4270,4270,2
|
||||
20250318,105800,115881411,4270,4270,4270,4270,0
|
||||
20250318,105700,115881411,4270,4270,4270,4270,0
|
||||
20250318,105600,115881411,4270,4270,4270,4270,0
|
||||
20250318,105500,115881411,4270,4270,4270,4270,1
|
||||
20250318,105400,115877141,4275,4275,4275,4275,1
|
||||
20250318,105300,115872866,4280,4280,4280,4280,0
|
||||
20250318,105200,115872866,4280,4280,4280,4280,0
|
||||
20250318,105100,115872866,4280,4280,4280,4280,25
|
||||
20250318,105000,115765866,4275,4275,4275,4275,0
|
||||
20250318,104900,115765866,4275,4275,4275,4275,0
|
||||
20250318,104800,115765866,4275,4280,4280,4275,2
|
||||
20250318,104700,115757311,4280,4280,4280,4280,23
|
||||
20250318,104600,115658871,4280,4280,4280,4280,0
|
||||
20250318,104500,115658871,4280,4280,4280,4280,0
|
||||
20250318,104400,115658871,4280,4280,4280,4280,1
|
||||
20250318,104300,115654591,4260,4260,4260,4260,0
|
||||
20250318,104200,115654591,4260,4260,4260,4260,0
|
||||
20250318,104100,115654591,4260,4260,4260,4260,400
|
||||
20250318,104000,113950591,4260,4260,4260,4260,0
|
||||
20250318,103900,113950591,4260,4260,4260,4260,0
|
||||
20250318,103800,113950591,4260,4260,4260,4260,819
|
||||
20250318,103700,110461651,4280,4280,4280,4280,8
|
||||
20250318,103600,110427411,4260,4265,4265,4260,402
|
||||
20250318,103500,108713836,4280,4280,4280,4280,135
|
||||
20250318,103400,108136036,4265,4265,4265,4265,0
|
||||
20250318,103300,108136036,4265,4265,4265,4265,0
|
||||
20250318,103200,108136036,4265,4265,4265,4265,0
|
||||
20250318,103100,108136036,4265,4265,4265,4265,187
|
||||
20250318,103000,107338481,4270,4280,4280,4270,69
|
||||
20250318,102900,107043741,4280,4277,4280,4277,53
|
||||
20250318,102800,106816910,4275,4275,4275,4275,105
|
||||
20250318,102700,106368035,4275,4275,4275,4275,207
|
||||
20250318,102600,105483110,4275,4275,4275,4275,0
|
||||
20250318,102500,105483110,4275,4275,4275,4275,0
|
||||
20250318,102400,105483110,4275,4275,4275,4275,18
|
||||
20250318,102300,105406160,4270,4265,4270,4265,102
|
||||
20250318,102200,104970630,4265,4265,4265,4265,7
|
||||
20250318,102100,104940775,4265,4265,4265,4265,10
|
||||
20250318,102000,104898125,4265,4265,4265,4265,0
|
||||
20250318,101900,104898125,4265,4265,4265,4265,47
|
||||
20250318,101800,104697670,4270,4275,4275,4270,15
|
||||
20250318,101700,104633570,4285,4285,4285,4285,0
|
||||
20250318,101600,104633570,4285,4285,4285,4285,0
|
||||
20250318,101500,104633570,4285,4285,4285,4220,1289
|
||||
20250318,101400,99157940,4290,4290,4290,4290,3
|
||||
20250318,101300,99145070,4300,4300,4300,4300,20
|
||||
20250318,101200,99059070,4300,4300,4300,4300,0
|
||||
20250318,101100,99059070,4300,4300,4300,4300,0
|
||||
20250318,101000,99059070,4300,4300,4300,4300,10
|
||||
20250318,100900,99016070,4315,4315,4315,4315,0
|
||||
20250318,100800,99016070,4315,4315,4315,4315,10
|
||||
20250318,100700,98972920,4315,4315,4315,4315,0
|
||||
20250318,100600,98972920,4315,4315,4315,4315,0
|
||||
20250318,100500,98972920,4315,4315,4315,4315,0
|
||||
20250318,100400,98972920,4315,4315,4315,4315,0
|
||||
20250318,100300,98972920,4315,4285,4315,4285,223
|
||||
20250318,100200,98016330,4280,4290,4290,4275,1324
|
||||
20250318,100100,92347950,4290,4312,4312,4290,1387
|
||||
20250318,100000,86383888,4315,4315,4315,4315,0
|
||||
20250318,095900,86383888,4315,4315,4315,4315,31
|
||||
20250318,095800,86250123,4312,4310,4312,4310,369
|
||||
20250318,095700,84659455,4315,4315,4315,4310,490
|
||||
20250318,095600,82547295,4315,4315,4315,4315,202
|
||||
20250318,095500,81675665,4335,4335,4335,4335,30
|
||||
20250318,095400,81545615,4335,4340,4340,4335,33
|
||||
20250318,095300,81402405,4315,4315,4315,4315,660
|
||||
20250318,095200,78554505,4340,4315,4340,4315,110
|
||||
20250318,095100,78079030,4320,4320,4320,4320,0
|
||||
20250318,095000,78079030,4320,4345,4345,4320,67
|
||||
20250318,094900,77788835,4350,4350,4350,4350,0
|
||||
20250318,094800,77788835,4350,4320,4350,4315,331
|
||||
20250318,094700,76359445,4310,4345,4345,4310,2800
|
||||
20250318,094600,64255020,4355,4355,4355,4345,2132
|
||||
20250318,094500,54989560,4355,4355,4355,4355,32
|
||||
20250318,094400,54850200,4355,4355,4355,4355,0
|
||||
20250318,094300,54850200,4355,4355,4355,4355,91
|
||||
20250318,094200,54453895,4355,4355,4355,4350,886
|
||||
20250318,094100,50599705,4355,4360,4360,4355,707
|
||||
20250318,094000,47520160,4357,4360,4360,4357,323
|
||||
20250318,093900,46112780,4365,4365,4365,4365,30
|
||||
20250318,093800,45981830,4365,4365,4365,4365,30
|
||||
20250318,093700,45850880,4360,4365,4365,4360,131
|
||||
20250318,093600,45279715,4365,4365,4365,4365,31
|
||||
20250318,093500,45144400,4360,4365,4365,4360,1261
|
||||
20250318,093400,39645930,4365,4365,4365,4365,134
|
||||
20250318,093300,39061020,4365,4370,4370,4365,68
|
||||
20250318,093200,38764190,4370,4370,4370,4365,399
|
||||
20250318,093100,37021895,4385,4385,4385,4385,0
|
||||
20250318,093000,37021895,4385,4375,4385,4375,137
|
||||
20250318,092900,36422210,4380,4380,4380,4380,30
|
||||
20250318,092800,36290810,4380,4380,4380,4380,1
|
||||
20250318,092700,36286430,4385,4380,4385,4380,34
|
||||
20250318,092600,36137350,4380,4380,4380,4380,6
|
||||
20250318,092500,36111070,4380,4380,4380,4380,35
|
||||
20250318,092400,35957770,4380,4380,4380,4380,67
|
||||
20250318,092300,35664310,4380,4380,4380,4380,30
|
||||
20250318,092200,35532910,4380,4380,4380,4380,0
|
||||
20250318,092100,35532910,4380,4365,4380,4365,559
|
||||
20250318,092000,33091905,4370,4370,4370,4370,202
|
||||
20250318,091900,32209165,4380,4380,4380,4380,0
|
||||
20250318,091800,32209165,4380,4380,4380,4380,31
|
||||
20250318,091700,32073385,4385,4385,4385,4385,0
|
||||
20250318,091600,32073385,4385,4385,4385,4385,130
|
||||
20250318,091500,31503335,4385,4385,4385,4385,0
|
||||
20250318,091400,31503335,4385,4380,4385,4380,60
|
||||
20250318,091300,31240370,4385,4385,4385,4385,10
|
||||
20250318,091200,31196520,4385,4385,4385,4385,176
|
||||
20250318,091100,30424760,4385,4390,4390,4360,1351
|
||||
20250318,091000,24517365,4375,4420,4420,4375,892
|
||||
20250318,090900,20604640,4415,4415,4420,4390,2374
|
||||
20250318,090800,10128330,4420,4420,4420,4420,0
|
||||
20250318,090700,10128330,4420,4365,4420,4365,730
|
||||
20250318,090600,6933365,4365,4365,4365,4365,50
|
||||
20250318,090500,6715115,4380,4370,4395,4365,1103
|
||||
20250318,090400,1893340,4390,4390,4390,4390,0
|
||||
20250318,090300,1893340,4390,4385,4390,4385,117
|
||||
20250318,090200,1380290,4385,4385,4385,4385,31
|
||||
20250318,090100,1244355,4390,4390,4390,4390,0
|
||||
20250318,090000,1244355,4390,4320,4390,4320,286
|
||||
|
Reference in New Issue
Block a user