Update 2025-03-18 3772 candle_min
This commit is contained in:
667
089890/min/candle-20250318.csv
Normal file
667
089890/min/candle-20250318.csv
Normal file
@@ -0,0 +1,667 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,200500,781063800,8060,8060,8060,8060,1184
|
||||
20250318,200400,781063800,8060,8060,8060,8060,0
|
||||
20250318,200300,781063800,8060,8060,8060,8060,0
|
||||
20250318,200200,781063800,8060,8060,8060,8060,0
|
||||
20250318,200100,781063800,8060,8060,8060,8060,0
|
||||
20250318,200000,781063800,8060,8060,8060,8060,0
|
||||
20250318,195900,781063800,8060,8060,8060,8060,0
|
||||
20250318,195800,781063800,8060,8060,8060,8060,0
|
||||
20250318,195700,781063800,8060,8060,8060,8060,0
|
||||
20250318,195600,781063800,8060,8060,8060,8060,0
|
||||
20250318,195500,781063800,8060,8060,8060,8060,0
|
||||
20250318,195400,781063800,8060,8060,8060,8060,0
|
||||
20250318,195300,781063800,8060,8060,8060,8060,0
|
||||
20250318,195200,781063800,8060,8060,8060,8060,0
|
||||
20250318,195100,781063800,8060,8060,8060,8060,0
|
||||
20250318,195000,781063800,8060,8060,8060,8060,0
|
||||
20250318,194900,781063800,8060,8060,8060,8060,0
|
||||
20250318,194800,781063800,8060,8060,8060,8060,0
|
||||
20250318,194700,781063800,8060,8060,8060,8060,0
|
||||
20250318,194600,781063800,8060,8060,8060,8060,0
|
||||
20250318,194500,781063800,8060,8060,8060,8060,0
|
||||
20250318,194400,781063800,8060,8060,8060,8060,0
|
||||
20250318,194300,781063800,8060,8060,8060,8060,0
|
||||
20250318,194200,781063800,8060,8060,8060,8060,0
|
||||
20250318,194100,781063800,8060,8060,8060,8060,0
|
||||
20250318,194000,781063800,8060,8060,8060,8060,0
|
||||
20250318,193900,781063800,8060,8060,8060,8060,0
|
||||
20250318,193800,781063800,8060,8060,8060,8060,0
|
||||
20250318,193700,781063800,8060,8060,8060,8060,0
|
||||
20250318,193600,781063800,8060,8060,8060,8060,0
|
||||
20250318,193500,781063800,8060,8060,8060,8060,1184
|
||||
20250318,193400,781063800,8060,8060,8060,8060,0
|
||||
20250318,193300,781063800,8060,8060,8060,8060,0
|
||||
20250318,193200,781063800,8060,8060,8060,8060,0
|
||||
20250318,193100,781063800,8060,8060,8060,8060,0
|
||||
20250318,193000,781063800,8060,8060,8060,8060,0
|
||||
20250318,192900,781063800,8060,8060,8060,8060,0
|
||||
20250318,192800,781063800,8060,8060,8060,8060,0
|
||||
20250318,192700,781063800,8060,8060,8060,8060,0
|
||||
20250318,192600,781063800,8060,8060,8060,8060,0
|
||||
20250318,192500,781063800,8060,8060,8060,8060,0
|
||||
20250318,192400,781063800,8060,8060,8060,8060,0
|
||||
20250318,192300,781063800,8060,8060,8060,8060,0
|
||||
20250318,192200,781063800,8060,8060,8060,8060,0
|
||||
20250318,192100,781063800,8060,8060,8060,8060,0
|
||||
20250318,192000,781063800,8060,8060,8060,8060,0
|
||||
20250318,191900,781063800,8060,8060,8060,8060,0
|
||||
20250318,191800,781063800,8060,8060,8060,8060,0
|
||||
20250318,191700,781063800,8060,8060,8060,8060,0
|
||||
20250318,191600,781063800,8060,8060,8060,8060,0
|
||||
20250318,191500,781063800,8060,8060,8060,8060,0
|
||||
20250318,191400,781063800,8060,8060,8060,8060,0
|
||||
20250318,191300,781063800,8060,8060,8060,8060,0
|
||||
20250318,191200,781063800,8060,8060,8060,8060,0
|
||||
20250318,191100,781063800,8060,8060,8060,8060,0
|
||||
20250318,191000,781063800,8060,8060,8060,8060,0
|
||||
20250318,190900,781063800,8060,8060,8060,8060,0
|
||||
20250318,190800,781063800,8060,8060,8060,8060,0
|
||||
20250318,190700,781063800,8060,8060,8060,8060,0
|
||||
20250318,190600,781063800,8060,8060,8060,8060,0
|
||||
20250318,190500,781063800,8060,8060,8060,8060,1184
|
||||
20250318,190400,781063800,8060,8060,8060,8060,0
|
||||
20250318,190300,781063800,8060,8060,8060,8060,0
|
||||
20250318,190200,781063800,8060,8060,8060,8060,0
|
||||
20250318,190100,781063800,8060,8060,8060,8060,0
|
||||
20250318,190000,781063800,8060,8060,8060,8060,0
|
||||
20250318,185900,781063800,8060,8060,8060,8060,0
|
||||
20250318,185800,781063800,8060,8060,8060,8060,0
|
||||
20250318,185700,781063800,8060,8060,8060,8060,0
|
||||
20250318,185600,781063800,8060,8060,8060,8060,0
|
||||
20250318,185500,781063800,8060,8060,8060,8060,0
|
||||
20250318,185400,781063800,8060,8060,8060,8060,0
|
||||
20250318,185300,781063800,8060,8060,8060,8060,0
|
||||
20250318,185200,781063800,8060,8060,8060,8060,0
|
||||
20250318,185100,781063800,8060,8060,8060,8060,0
|
||||
20250318,185000,781063800,8060,8060,8060,8060,0
|
||||
20250318,184900,781063800,8060,8060,8060,8060,0
|
||||
20250318,184800,781063800,8060,8060,8060,8060,0
|
||||
20250318,184700,781063800,8060,8060,8060,8060,0
|
||||
20250318,184600,781063800,8060,8060,8060,8060,0
|
||||
20250318,184500,781063800,8060,8060,8060,8060,0
|
||||
20250318,184400,781063800,8060,8060,8060,8060,0
|
||||
20250318,184300,781063800,8060,8060,8060,8060,0
|
||||
20250318,184200,781063800,8060,8060,8060,8060,0
|
||||
20250318,184100,781063800,8060,8060,8060,8060,0
|
||||
20250318,184000,781063800,8060,8060,8060,8060,0
|
||||
20250318,183900,781063800,8060,8060,8060,8060,0
|
||||
20250318,183800,781063800,8060,8060,8060,8060,0
|
||||
20250318,183700,781063800,8060,8060,8060,8060,0
|
||||
20250318,183600,781063800,8060,8060,8060,8060,0
|
||||
20250318,183500,781063800,8060,8060,8060,8060,1184
|
||||
20250318,183400,781063800,8060,8060,8060,8060,0
|
||||
20250318,183300,781063800,8060,8060,8060,8060,0
|
||||
20250318,183200,781063800,8060,8060,8060,8060,0
|
||||
20250318,183100,781063800,8060,8060,8060,8060,0
|
||||
20250318,183000,781063800,8060,8060,8060,8060,0
|
||||
20250318,182900,781063800,8060,8060,8060,8060,0
|
||||
20250318,182800,781063800,8060,8060,8060,8060,0
|
||||
20250318,182700,781063800,8060,8060,8060,8060,0
|
||||
20250318,182600,781063800,8060,8060,8060,8060,0
|
||||
20250318,182500,781063800,8060,8060,8060,8060,0
|
||||
20250318,182400,781063800,8060,8060,8060,8060,0
|
||||
20250318,182300,781063800,8060,8060,8060,8060,0
|
||||
20250318,182200,781063800,8060,8060,8060,8060,0
|
||||
20250318,182100,781063800,8060,8060,8060,8060,0
|
||||
20250318,182000,781063800,8060,8060,8060,8060,0
|
||||
20250318,181900,781063800,8060,8060,8060,8060,0
|
||||
20250318,181800,781063800,8060,8060,8060,8060,0
|
||||
20250318,181700,781063800,8060,8060,8060,8060,0
|
||||
20250318,181600,781063800,8060,8060,8060,8060,0
|
||||
20250318,181500,781063800,8060,8060,8060,8060,0
|
||||
20250318,181400,781063800,8060,8060,8060,8060,0
|
||||
20250318,181300,781063800,8060,8060,8060,8060,0
|
||||
20250318,181200,781063800,8060,8060,8060,8060,0
|
||||
20250318,181100,781063800,8060,8060,8060,8060,0
|
||||
20250318,181000,781063800,8060,8060,8060,8060,0
|
||||
20250318,180900,781063800,8060,8060,8060,8060,0
|
||||
20250318,180800,781063800,8060,8060,8060,8060,0
|
||||
20250318,180700,781063800,8060,8060,8060,8060,0
|
||||
20250318,180600,781063800,8060,8060,8060,8060,0
|
||||
20250318,180500,781063800,8060,8060,8060,8060,1184
|
||||
20250318,180400,781063800,8060,8060,8060,8060,0
|
||||
20250318,180300,781063800,8060,8060,8060,8060,0
|
||||
20250318,180200,781063800,8060,8060,8060,8060,0
|
||||
20250318,180100,781063800,8060,8060,8060,8060,0
|
||||
20250318,180000,781063800,8060,8060,8060,8060,0
|
||||
20250318,175900,781063800,8060,8060,8060,8060,0
|
||||
20250318,175800,781063800,8060,8060,8060,8060,0
|
||||
20250318,175700,781063800,8060,8060,8060,8060,0
|
||||
20250318,175600,781063800,8060,8060,8060,8060,0
|
||||
20250318,175500,781063800,8060,8060,8060,8060,0
|
||||
20250318,175400,781063800,8060,8060,8060,8060,0
|
||||
20250318,175300,781063800,8060,8060,8060,8060,0
|
||||
20250318,175200,781063800,8060,8060,8060,8060,0
|
||||
20250318,175100,781063800,8060,8060,8060,8060,0
|
||||
20250318,175000,781063800,8060,8060,8060,8060,0
|
||||
20250318,174900,781063800,8060,8060,8060,8060,0
|
||||
20250318,174800,781063800,8060,8060,8060,8060,0
|
||||
20250318,174700,781063800,8060,8060,8060,8060,0
|
||||
20250318,174600,781063800,8060,8060,8060,8060,0
|
||||
20250318,174500,781063800,8060,8060,8060,8060,0
|
||||
20250318,174400,781063800,8060,8060,8060,8060,0
|
||||
20250318,174300,781063800,8060,8060,8060,8060,0
|
||||
20250318,174200,781063800,8060,8060,8060,8060,0
|
||||
20250318,174100,781063800,8060,8060,8060,8060,0
|
||||
20250318,174000,781063800,8060,8060,8060,8060,0
|
||||
20250318,173900,781063800,8060,8060,8060,8060,0
|
||||
20250318,173800,781063800,8060,8060,8060,8060,0
|
||||
20250318,173700,781063800,8060,8060,8060,8060,0
|
||||
20250318,173600,781063800,8060,8060,8060,8060,0
|
||||
20250318,173500,781063800,8060,8060,8060,8060,1184
|
||||
20250318,173400,781063800,8060,8060,8060,8060,0
|
||||
20250318,173300,781063800,8060,8060,8060,8060,0
|
||||
20250318,173200,781063800,8060,8060,8060,8060,0
|
||||
20250318,173100,781063800,8060,8060,8060,8060,0
|
||||
20250318,173000,781063800,8060,8060,8060,8060,0
|
||||
20250318,172900,781063800,8060,8060,8060,8060,0
|
||||
20250318,172800,781063800,8060,8060,8060,8060,0
|
||||
20250318,172700,781063800,8060,8060,8060,8060,0
|
||||
20250318,172600,781063800,8060,8060,8060,8060,0
|
||||
20250318,172500,781063800,8060,8060,8060,8060,0
|
||||
20250318,172400,781063800,8060,8060,8060,8060,0
|
||||
20250318,172300,781063800,8060,8060,8060,8060,0
|
||||
20250318,172200,781063800,8060,8060,8060,8060,0
|
||||
20250318,172100,781063800,8060,8060,8060,8060,0
|
||||
20250318,172000,781063800,8060,8060,8060,8060,0
|
||||
20250318,171900,781063800,8060,8060,8060,8060,0
|
||||
20250318,171800,781063800,8060,8060,8060,8060,0
|
||||
20250318,171700,781063800,8060,8060,8060,8060,0
|
||||
20250318,171600,781063800,8060,8060,8060,8060,0
|
||||
20250318,171500,781063800,8060,8060,8060,8060,0
|
||||
20250318,171400,781063800,8060,8060,8060,8060,0
|
||||
20250318,171300,781063800,8060,8060,8060,8060,0
|
||||
20250318,171200,781063800,8060,8060,8060,8060,0
|
||||
20250318,171100,781063800,8060,8060,8060,8060,0
|
||||
20250318,171000,781063800,8060,8060,8060,8060,0
|
||||
20250318,170900,781063800,8060,8060,8060,8060,0
|
||||
20250318,170800,781063800,8060,8060,8060,8060,0
|
||||
20250318,170700,781063800,8060,8060,8060,8060,0
|
||||
20250318,170600,781063800,8060,8060,8060,8060,0
|
||||
20250318,170500,781063800,8060,8060,8060,8060,1184
|
||||
20250318,170400,781063800,8060,8060,8060,8060,0
|
||||
20250318,170300,781063800,8060,8060,8060,8060,0
|
||||
20250318,170200,781063800,8060,8060,8060,8060,0
|
||||
20250318,170100,781063800,8060,8060,8060,8060,0
|
||||
20250318,170000,781063800,8060,8060,8060,8060,0
|
||||
20250318,165900,781063800,8060,8060,8060,8060,0
|
||||
20250318,165800,781063800,8060,8060,8060,8060,0
|
||||
20250318,165700,781063800,8060,8060,8060,8060,0
|
||||
20250318,165600,781063800,8060,8060,8060,8060,0
|
||||
20250318,165500,781063800,8060,8060,8060,8060,0
|
||||
20250318,165400,781063800,8060,8060,8060,8060,0
|
||||
20250318,165300,781063800,8060,8060,8060,8060,0
|
||||
20250318,165200,781063800,8060,8060,8060,8060,0
|
||||
20250318,165100,781063800,8060,8060,8060,8060,0
|
||||
20250318,165000,781063800,8060,8060,8060,8060,0
|
||||
20250318,164900,781063800,8060,8060,8060,8060,0
|
||||
20250318,164800,781063800,8060,8060,8060,8060,0
|
||||
20250318,164700,781063800,8060,8060,8060,8060,0
|
||||
20250318,164600,781063800,8060,8060,8060,8060,0
|
||||
20250318,164500,781063800,8060,8060,8060,8060,0
|
||||
20250318,164400,781063800,8060,8060,8060,8060,0
|
||||
20250318,164300,781063800,8060,8060,8060,8060,0
|
||||
20250318,164200,781063800,8060,8060,8060,8060,0
|
||||
20250318,164100,781063800,8060,8060,8060,8060,0
|
||||
20250318,164000,781063800,8060,8060,8060,8060,0
|
||||
20250318,163900,781063800,8060,8060,8060,8060,0
|
||||
20250318,163800,781063800,8060,8060,8060,8060,0
|
||||
20250318,163700,781063800,8060,8060,8060,8060,0
|
||||
20250318,163600,781063800,8060,8060,8060,8060,0
|
||||
20250318,163500,781063800,8060,8060,8060,8060,1184
|
||||
20250318,163400,781063800,8060,8060,8060,8060,0
|
||||
20250318,163300,781063800,8060,8060,8060,8060,0
|
||||
20250318,163200,781063800,8060,8060,8060,8060,0
|
||||
20250318,163100,781063800,8060,8060,8060,8060,0
|
||||
20250318,163000,781063800,8060,8060,8060,8060,0
|
||||
20250318,162900,781063800,8060,8060,8060,8060,0
|
||||
20250318,162800,781063800,8060,8060,8060,8060,0
|
||||
20250318,162700,781063800,8060,8060,8060,8060,0
|
||||
20250318,162600,781063800,8060,8060,8060,8060,0
|
||||
20250318,162500,781063800,8060,8060,8060,8060,0
|
||||
20250318,162400,781063800,8060,8060,8060,8060,0
|
||||
20250318,162300,781063800,8060,8060,8060,8060,0
|
||||
20250318,162200,781063800,8060,8060,8060,8060,0
|
||||
20250318,162100,781063800,8060,8060,8060,8060,0
|
||||
20250318,162000,781063800,8060,8060,8060,8060,0
|
||||
20250318,161900,781063800,8060,8060,8060,8060,0
|
||||
20250318,161800,781063800,8060,8060,8060,8060,0
|
||||
20250318,161700,781063800,8060,8060,8060,8060,0
|
||||
20250318,161600,781063800,8060,8060,8060,8060,0
|
||||
20250318,161500,781063800,8060,8060,8060,8060,0
|
||||
20250318,161400,781063800,8060,8060,8060,8060,0
|
||||
20250318,161300,781063800,8060,8060,8060,8060,0
|
||||
20250318,161200,781063800,8060,8060,8060,8060,0
|
||||
20250318,161100,781063800,8060,8060,8060,8060,0
|
||||
20250318,161000,781063800,8060,8060,8060,8060,0
|
||||
20250318,160900,781063800,8060,8060,8060,8060,0
|
||||
20250318,160800,781063800,8060,8060,8060,8060,0
|
||||
20250318,160700,781063800,8060,8060,8060,8060,0
|
||||
20250318,160600,781063800,8060,8060,8060,8060,0
|
||||
20250318,160500,781063800,8060,8060,8060,8060,1184
|
||||
20250318,160400,781063800,8060,8060,8060,8060,0
|
||||
20250318,160300,781063800,8060,8060,8060,8060,0
|
||||
20250318,160200,781063800,8060,8060,8060,8060,0
|
||||
20250318,160100,781063800,8060,8060,8060,8060,0
|
||||
20250318,160000,781063800,8060,8060,8060,8060,0
|
||||
20250318,155900,781063800,8060,8060,8060,8060,0
|
||||
20250318,155800,781063800,8060,8060,8060,8060,0
|
||||
20250318,155700,781063800,8060,8060,8060,8060,0
|
||||
20250318,155600,781063800,8060,8060,8060,8060,0
|
||||
20250318,155500,781063800,8060,8060,8060,8060,0
|
||||
20250318,155400,781063800,8060,8060,8060,8060,0
|
||||
20250318,155300,781063800,8060,8060,8060,8060,0
|
||||
20250318,155200,781063800,8060,8060,8060,8060,0
|
||||
20250318,155100,781063800,8060,8060,8060,8060,0
|
||||
20250318,155000,781063800,8060,8060,8060,8060,0
|
||||
20250318,154900,781063800,8060,8060,8060,8060,0
|
||||
20250318,154800,781063800,8060,8060,8060,8060,0
|
||||
20250318,154700,781063800,8060,8060,8060,8060,0
|
||||
20250318,154600,781063800,8060,8060,8060,8060,0
|
||||
20250318,154500,781063800,8060,8060,8060,8060,0
|
||||
20250318,154400,781063800,8060,8060,8060,8060,0
|
||||
20250318,154300,781063800,8060,8060,8060,8060,0
|
||||
20250318,154200,781063800,8060,8060,8060,8060,0
|
||||
20250318,154100,781063800,8060,8060,8060,8060,0
|
||||
20250318,154000,781063800,8060,8060,8060,8060,0
|
||||
20250318,153900,781063800,8060,8060,8060,8060,0
|
||||
20250318,153800,781063800,8060,8060,8060,8060,0
|
||||
20250318,153700,781063800,8060,8060,8060,8060,0
|
||||
20250318,153600,781063800,8060,8060,8060,8060,0
|
||||
20250318,153500,781063800,8060,8060,8060,8060,1184
|
||||
20250318,153400,781063800,8060,8060,8060,8060,0
|
||||
20250318,153300,781063800,8060,8060,8060,8060,0
|
||||
20250318,153200,781063800,8060,8060,8060,8060,0
|
||||
20250318,153100,781063800,8060,8060,8060,8060,0
|
||||
20250318,153000,781063800,8060,8060,8060,8060,1184
|
||||
20250318,152900,771520760,8010,8010,8010,8010,0
|
||||
20250318,152800,771520760,8010,8010,8010,8010,0
|
||||
20250318,152700,771520760,8010,8010,8010,8010,0
|
||||
20250318,152600,771520760,8010,8010,8010,8010,0
|
||||
20250318,152500,771520760,8010,8010,8010,8010,0
|
||||
20250318,152400,771520760,8010,8010,8010,8010,0
|
||||
20250318,152300,771520760,8010,8010,8010,8010,0
|
||||
20250318,152200,771520760,8010,8010,8010,8010,0
|
||||
20250318,152100,771520760,8010,8010,8010,8010,0
|
||||
20250318,152000,771520760,8010,8010,8010,8010,0
|
||||
20250318,151900,771520760,8010,8020,8040,8010,1055
|
||||
20250318,151800,763048100,8000,8000,8000,8000,223
|
||||
20250318,151700,761264100,8000,8000,8000,7990,234
|
||||
20250318,151600,759392400,8000,7990,8000,7980,624
|
||||
20250318,151500,754408960,7990,7980,7990,7980,13
|
||||
20250318,151400,754305210,7990,7990,8000,7990,118
|
||||
20250318,151300,753362380,7990,7990,7990,7990,13
|
||||
20250318,151200,753258510,8000,8010,8010,8000,250
|
||||
20250318,151100,751256510,8010,8010,8010,8010,0
|
||||
20250318,151000,751256510,8010,8010,8010,8010,125
|
||||
20250318,150900,750255260,7980,7980,7980,7980,0
|
||||
20250318,150800,750255260,7980,7980,7980,7980,0
|
||||
20250318,150700,750255260,7980,7980,7980,7980,534
|
||||
20250318,150600,745993940,7980,7980,7980,7980,0
|
||||
20250318,150500,745993940,7980,7980,7980,7980,10
|
||||
20250318,150400,745914140,7980,7980,7980,7980,50
|
||||
20250318,150300,745515140,7980,7980,7980,7980,0
|
||||
20250318,150200,745515140,7980,7980,7980,7980,44
|
||||
20250318,150100,745164020,7980,7980,7980,7980,0
|
||||
20250318,150000,745164020,7980,7980,7980,7980,304
|
||||
20250318,145900,742738100,8010,8010,8010,7990,4
|
||||
20250318,145800,742706100,8010,8010,8010,8010,1
|
||||
20250318,145700,742698090,8010,8010,8010,8010,0
|
||||
20250318,145600,742698090,8010,8010,8010,8010,100
|
||||
20250318,145500,741897090,8010,8010,8010,8010,0
|
||||
20250318,145400,741897090,8010,8010,8010,8010,0
|
||||
20250318,145300,741897090,8010,8010,8010,8010,0
|
||||
20250318,145200,741897090,8010,8010,8010,8010,0
|
||||
20250318,145100,741897090,8010,7990,8010,7980,52
|
||||
20250318,145000,741482050,8020,8020,8020,8020,0
|
||||
20250318,144900,741482050,8020,8020,8020,8020,0
|
||||
20250318,144800,741482050,8020,8020,8020,8020,0
|
||||
20250318,144700,741482050,8020,8020,8020,8020,1
|
||||
20250318,144600,741474030,8020,8020,8020,8020,49
|
||||
20250318,144500,741081050,8020,8020,8020,8020,0
|
||||
20250318,144400,741081050,8020,8020,8020,8020,0
|
||||
20250318,144300,741081050,8020,7990,8020,7990,2
|
||||
20250318,144200,741065040,8020,7990,8020,7980,12
|
||||
20250318,144100,740969140,8000,8000,8000,8000,0
|
||||
20250318,144000,740969140,8000,8000,8000,8000,0
|
||||
20250318,143900,740969140,8000,8000,8000,8000,50
|
||||
20250318,143800,740569140,8030,8030,8030,8030,0
|
||||
20250318,143700,740569140,8030,8030,8030,8030,30
|
||||
20250318,143600,740328240,8030,8030,8030,8030,0
|
||||
20250318,143500,740328240,8030,8030,8030,8030,0
|
||||
20250318,143400,740328240,8030,8030,8030,8030,0
|
||||
20250318,143300,740328240,8030,7990,8030,7990,200
|
||||
20250318,143200,738727610,7990,7990,7990,7990,0
|
||||
20250318,143100,738727610,7990,7990,7990,7990,0
|
||||
20250318,143000,738727610,7990,7990,7990,7990,0
|
||||
20250318,142900,738727610,7990,7990,7990,7990,1
|
||||
20250318,142800,738719620,7990,7990,7990,7990,0
|
||||
20250318,142700,738719620,7990,7990,7990,7990,38
|
||||
20250318,142600,738416000,7990,7990,7990,7990,0
|
||||
20250318,142500,738416000,7990,7990,7990,7990,0
|
||||
20250318,142400,738416000,7990,7980,7990,7980,72
|
||||
20250318,142300,737841430,7980,7970,7980,7970,7
|
||||
20250318,142200,737785630,7970,7970,7970,7970,0
|
||||
20250318,142100,737785630,7970,7970,7970,7970,100
|
||||
20250318,142000,736988630,7970,7970,7970,7970,62
|
||||
20250318,141900,736494490,7980,7980,7980,7980,0
|
||||
20250318,141800,736494490,7980,7980,7980,7980,0
|
||||
20250318,141700,736494490,7980,7980,7980,7980,0
|
||||
20250318,141600,736494490,7980,7970,7980,7970,203
|
||||
20250318,141500,734875090,7970,7970,7970,7970,0
|
||||
20250318,141400,734875090,7970,7970,7970,7970,58
|
||||
20250318,141300,734412830,7970,7970,7970,7970,0
|
||||
20250318,141200,734412830,7970,7970,7970,7970,1
|
||||
20250318,141100,734404860,7940,7940,7940,7940,0
|
||||
20250318,141000,734404860,7940,7940,7940,7940,0
|
||||
20250318,140900,734404860,7940,7940,7940,7940,514
|
||||
20250318,140800,730323700,7940,7940,7940,7940,130
|
||||
20250318,140700,729291500,7940,7920,7940,7920,2
|
||||
20250318,140600,729275640,7940,7940,7940,7940,0
|
||||
20250318,140500,729275640,7940,7940,7940,7940,0
|
||||
20250318,140400,729275640,7940,7940,7940,7940,0
|
||||
20250318,140300,729275640,7940,7940,7940,7940,0
|
||||
20250318,140200,729275640,7940,7940,7940,7940,11
|
||||
20250318,140100,729188300,7940,7940,7940,7940,3
|
||||
20250318,140000,729164480,7940,7930,7940,7930,98
|
||||
20250318,135900,728387220,7910,7910,7910,7910,0
|
||||
20250318,135800,728387220,7910,7930,7930,7910,8
|
||||
20250318,135700,728323860,7910,7910,7910,7910,0
|
||||
20250318,135600,728323860,7910,7930,7930,7910,62
|
||||
20250318,135500,727832830,7940,7940,7940,7940,26
|
||||
20250318,135400,727626390,7940,7950,7950,7940,410
|
||||
20250318,135300,724370290,7960,7960,7960,7960,25
|
||||
20250318,135200,724171290,7970,7970,7970,7970,0
|
||||
20250318,135100,724171290,7970,7970,7970,7970,0
|
||||
20250318,135000,724171290,7970,7970,7970,7970,4
|
||||
20250318,134900,724139410,7970,7970,7970,7970,33
|
||||
20250318,134800,723876400,7970,7970,7970,7970,0
|
||||
20250318,134700,723876400,7970,7970,7970,7970,2
|
||||
20250318,134600,723860460,7970,7970,7970,7970,190
|
||||
20250318,134500,722346160,7960,7960,7960,7960,0
|
||||
20250318,134400,722346160,7960,7960,7960,7960,473
|
||||
20250318,134300,718581080,7960,7970,7970,7950,78
|
||||
20250318,134200,717960690,7950,7950,7950,7950,1
|
||||
20250318,134100,717952740,7950,7960,7960,7950,150
|
||||
20250318,134000,716759870,7970,7970,7970,7970,125
|
||||
20250318,133900,715763620,7970,7970,7970,7970,2
|
||||
20250318,133800,715747680,7970,7960,7970,7960,2
|
||||
20250318,133700,715731750,7950,7960,7960,7950,289
|
||||
20250318,133600,713432630,7950,7970,7970,7950,202
|
||||
20250318,133500,711825255,7990,7990,7990,7990,1
|
||||
20250318,133400,711817265,7990,7970,7990,7960,35
|
||||
20250318,133300,711538615,8020,8020,8020,8020,1
|
||||
20250318,133200,711530595,8020,8020,8020,8020,0
|
||||
20250318,133100,711530595,8020,7980,8020,7980,2
|
||||
20250318,133000,711514595,7960,7960,7960,7960,0
|
||||
20250318,132900,711514595,7960,7980,7990,7960,1481
|
||||
20250318,132800,699709205,8020,8020,8020,8020,0
|
||||
20250318,132700,699709205,8020,8020,8020,8020,0
|
||||
20250318,132600,699709205,8020,8020,8020,8020,0
|
||||
20250318,132500,699709205,8020,7990,8020,7990,56
|
||||
20250318,132400,699261735,8030,8030,8030,8030,0
|
||||
20250318,132300,699261735,8030,8030,8030,8030,0
|
||||
20250318,132200,699261735,8030,8030,8030,8030,0
|
||||
20250318,132100,699261735,8030,8030,8030,8030,19
|
||||
20250318,132000,699109165,8030,8030,8030,8030,0
|
||||
20250318,131900,699109165,8030,8030,8030,8030,0
|
||||
20250318,131800,699109165,8030,8030,8030,8030,3
|
||||
20250318,131700,699085075,8030,7980,8040,7980,37
|
||||
20250318,131600,698788865,7980,7990,7990,7980,200
|
||||
20250318,131500,697192735,7990,7990,7990,7990,0
|
||||
20250318,131400,697192735,7990,7990,7990,7990,0
|
||||
20250318,131300,697192735,7990,7990,7990,7990,0
|
||||
20250318,131200,697192735,7990,8000,8000,7990,156
|
||||
20250318,131100,695945795,8000,8000,8000,8000,0
|
||||
20250318,131000,695945795,8000,8010,8010,8000,187
|
||||
20250318,130900,694448625,8040,8040,8040,8040,0
|
||||
20250318,130800,694448625,8040,8040,8040,8040,50
|
||||
20250318,130700,694046625,8040,8040,8040,8010,53
|
||||
20250318,130600,693620535,8010,8010,8010,8010,0
|
||||
20250318,130500,693620535,8010,8050,8050,8010,234
|
||||
20250318,130400,691743395,8050,8050,8050,8050,0
|
||||
20250318,130300,691743395,8050,8050,8050,8050,1
|
||||
20250318,130200,691735345,8050,8050,8050,8050,0
|
||||
20250318,130100,691735345,8050,8050,8050,8050,0
|
||||
20250318,130000,691735345,8050,8050,8050,8050,0
|
||||
20250318,125900,691735345,8050,8050,8050,8050,0
|
||||
20250318,125800,691735345,8050,8050,8050,8050,883
|
||||
20250318,125700,684627195,8050,8050,8050,8050,0
|
||||
20250318,125600,684627195,8050,8050,8050,8050,0
|
||||
20250318,125500,684627195,8050,8050,8050,8050,1
|
||||
20250318,125400,684619145,8040,8030,8040,8030,243
|
||||
20250318,125300,682667845,8000,8000,8000,8000,3
|
||||
20250318,125200,682643845,8030,8030,8030,8030,0
|
||||
20250318,125100,682643845,8030,8030,8030,8030,0
|
||||
20250318,125000,682643845,8030,8030,8030,8030,0
|
||||
20250318,124900,682643845,8030,8030,8030,8030,0
|
||||
20250318,124800,682643845,8030,8000,8030,8000,466
|
||||
20250318,124700,678915815,8030,8030,8030,8030,0
|
||||
20250318,124600,678915815,8030,8000,8030,8000,3
|
||||
20250318,124500,678891755,8000,8000,8000,8000,1
|
||||
20250318,124400,678883755,8030,8030,8030,8030,200
|
||||
20250318,124300,677277755,8030,8030,8030,8030,2
|
||||
20250318,124200,677261695,8000,8020,8020,8000,408
|
||||
20250318,124100,673993575,8030,8030,8030,8030,144
|
||||
20250318,124000,672837255,8030,8030,8030,8030,1
|
||||
20250318,123900,672829225,8050,8050,8050,8050,0
|
||||
20250318,123800,672829225,8050,8070,8090,8050,987
|
||||
20250318,123700,664874025,8070,8080,8080,8070,604
|
||||
20250318,123600,659995645,8080,8070,8080,8070,153
|
||||
20250318,123500,658759905,8070,8070,8070,8070,558
|
||||
20250318,123400,654256845,8070,8070,8070,8070,0
|
||||
20250318,123300,654256845,8070,8080,8080,8070,124
|
||||
20250318,123200,653255165,8070,8080,8080,8070,205
|
||||
20250318,123100,651598815,8080,8080,8080,8080,273
|
||||
20250318,123000,649392975,8080,8090,8090,8080,82
|
||||
20250318,122900,648730195,8080,8090,8090,8080,4
|
||||
20250318,122800,648697845,8090,8100,8100,8090,4
|
||||
20250318,122700,648665455,8100,8100,8100,8100,0
|
||||
20250318,122600,648665455,8100,8100,8100,8100,2
|
||||
20250318,122500,648649255,8070,8070,8070,8070,1
|
||||
20250318,122400,648641185,8100,8100,8100,8100,0
|
||||
20250318,122300,648641185,8100,8100,8100,8100,0
|
||||
20250318,122200,648641185,8100,8100,8100,8100,30
|
||||
20250318,122100,648398185,8120,8120,8120,8120,0
|
||||
20250318,122000,648398185,8120,8120,8120,8120,0
|
||||
20250318,121900,648398185,8120,8120,8120,8120,6
|
||||
20250318,121800,648349465,8120,8120,8120,8120,26
|
||||
20250318,121700,648138345,8120,8120,8120,8120,10
|
||||
20250318,121600,648057145,8070,8080,8080,8070,250
|
||||
20250318,121500,646039545,8070,8105,8105,8070,100
|
||||
20250318,121400,645232290,8140,8100,8140,8070,169
|
||||
20250318,121300,643867360,8110,8110,8110,8110,0
|
||||
20250318,121200,643867360,8110,8110,8110,8110,222
|
||||
20250318,121100,642066940,8110,8110,8110,8110,0
|
||||
20250318,121000,642066940,8110,8120,8160,8110,65
|
||||
20250318,120900,641539660,8130,8130,8130,8130,52
|
||||
20250318,120800,641116900,8160,8160,8160,8160,1
|
||||
20250318,120700,641108740,8160,8160,8160,8120,551
|
||||
20250318,120600,636632860,8170,8170,8170,8170,1
|
||||
20250318,120500,636624690,8120,8170,8170,8120,660
|
||||
20250318,120400,631257850,8150,8170,8170,8150,514
|
||||
20250318,120300,627068550,8170,8170,8170,8170,33
|
||||
20250318,120200,626798940,8130,8160,8180,8130,282
|
||||
20250318,120100,624498630,8180,8180,8180,8180,9
|
||||
20250318,120000,624425010,8180,8160,8180,8160,163
|
||||
20250318,115900,623094810,8170,8190,8190,8170,415
|
||||
20250318,115800,619699180,8190,8180,8190,8180,531
|
||||
20250318,115700,615350790,8190,8190,8190,8180,826
|
||||
20250318,115600,608588030,8190,8130,8200,8130,6859
|
||||
20250318,115500,552508220,8130,8090,8130,8090,132
|
||||
20250318,115400,551436400,8090,8080,8110,8080,165
|
||||
20250318,115300,550098980,8080,8080,8080,8080,21
|
||||
20250318,115200,549929300,8080,8080,8080,8080,25
|
||||
20250318,115100,549727300,8110,8090,8110,8090,336
|
||||
20250318,115000,547007280,8110,8110,8110,8110,0
|
||||
20250318,114900,547007280,8110,8110,8110,8110,182
|
||||
20250318,114800,545531260,8080,8080,8080,8080,0
|
||||
20250318,114700,545531260,8080,8080,8080,8080,0
|
||||
20250318,114600,545531260,8080,8080,8080,8080,100
|
||||
20250318,114500,544723260,8080,8080,8080,8080,2
|
||||
20250318,114400,544707100,8050,8050,8050,8050,191
|
||||
20250318,114300,543169550,8070,8070,8070,8070,0
|
||||
20250318,114200,543169550,8070,8080,8080,8070,1392
|
||||
20250318,114100,531927400,8090,8090,8090,8090,0
|
||||
20250318,114000,531927400,8090,8090,8090,8090,37
|
||||
20250318,113900,531628070,8090,8100,8100,8090,10
|
||||
20250318,113800,531547110,8090,8090,8090,8090,0
|
||||
20250318,113700,531547110,8090,8090,8090,8090,375
|
||||
20250318,113600,528513360,8090,8090,8090,8090,0
|
||||
20250318,113500,528513360,8090,8090,8090,8090,17
|
||||
20250318,113400,528375830,8090,8090,8090,8090,15
|
||||
20250318,113300,528254480,8090,8100,8100,8090,361
|
||||
20250318,113200,525333560,8110,8110,8110,8110,40
|
||||
20250318,113100,525009160,8110,8110,8110,8110,100
|
||||
20250318,113000,524198160,8110,8150,8150,8110,321
|
||||
20250318,112900,521586130,8140,8070,8150,8070,7365
|
||||
20250318,112800,461816900,8070,8060,8070,8060,395
|
||||
20250318,112700,458629470,8060,8060,8060,8060,300
|
||||
20250318,112600,456211470,8060,8060,8060,8060,0
|
||||
20250318,112500,456211470,8060,8060,8060,8060,0
|
||||
20250318,112400,456211470,8060,8060,8060,8060,0
|
||||
20250318,112300,456211470,8060,8040,8060,8040,301
|
||||
20250318,112200,453785430,8060,8050,8060,8050,707
|
||||
20250318,112100,448087970,8010,8030,8030,8010,821
|
||||
20250318,112000,441500180,8030,8050,8050,8030,41
|
||||
20250318,111900,441170410,8050,8030,8050,8030,235
|
||||
20250318,111800,439281440,8010,8040,8040,8010,387
|
||||
20250318,111700,436177600,8050,8050,8050,8050,64
|
||||
20250318,111600,435662400,8050,8050,8090,8050,9452
|
||||
20250318,111500,359463800,8040,8000,8040,7950,6120
|
||||
20250318,111400,310304880,8020,8020,8020,8010,331
|
||||
20250318,111300,307650560,8020,8000,8020,8000,1464
|
||||
20250318,111200,295915710,8000,7990,8020,7990,2906
|
||||
20250318,111100,272647440,7980,7950,7980,7950,926
|
||||
20250318,111000,265277370,7950,7930,7950,7920,2004
|
||||
20250318,110900,249371910,7930,7930,7930,7930,5
|
||||
20250318,110800,249332260,7930,7930,7930,7930,22
|
||||
20250318,110700,249157800,7900,7900,7900,7900,0
|
||||
20250318,110600,249157800,7900,7900,7900,7900,0
|
||||
20250318,110500,249157800,7900,7900,7900,7900,0
|
||||
20250318,110400,249157800,7900,7900,7900,7900,0
|
||||
20250318,110300,249157800,7900,7910,7920,7900,105
|
||||
20250318,110200,248326290,7910,7890,7910,7890,13
|
||||
20250318,110100,248223520,7900,7900,7900,7900,173
|
||||
20250318,110000,246856820,7900,7900,7900,7900,28
|
||||
20250318,105900,246635620,7900,7900,7900,7900,0
|
||||
20250318,105800,246635620,7900,7900,7900,7900,0
|
||||
20250318,105700,246635620,7900,7910,7910,7900,31
|
||||
20250318,105600,246390420,7910,7910,7910,7910,0
|
||||
20250318,105500,246390420,7910,7930,7930,7910,61
|
||||
20250318,105400,245907890,7930,7930,7930,7930,0
|
||||
20250318,105300,245907890,7930,7930,7930,7930,50
|
||||
20250318,105200,245511390,7920,7910,7920,7910,381
|
||||
20250318,105100,242496610,7910,7900,7910,7900,286
|
||||
20250318,105000,240237200,7870,7870,7870,7870,51
|
||||
20250318,104900,239835830,7870,7880,7880,7870,111
|
||||
20250318,104800,238961250,7900,7900,7900,7900,25
|
||||
20250318,104700,238763750,7910,7910,7910,7910,1
|
||||
20250318,104600,238755840,7900,7900,7900,7900,0
|
||||
20250318,104500,238755840,7900,7900,7900,7900,0
|
||||
20250318,104400,238755840,7900,7900,7900,7900,0
|
||||
20250318,104300,238755840,7900,7900,7900,7900,19
|
||||
20250318,104200,238605740,7880,7900,7900,7880,2
|
||||
20250318,104100,238589960,7880,7880,7880,7880,0
|
||||
20250318,104000,238589960,7880,7880,7880,7880,0
|
||||
20250318,103900,238589960,7880,7880,7880,7880,180
|
||||
20250318,103800,237171560,7880,7880,7880,7880,1
|
||||
20250318,103700,237163680,7880,7880,7880,7870,57
|
||||
20250318,103600,236714770,7880,7900,7900,7880,8
|
||||
20250318,103500,236651710,7900,7900,7900,7900,3
|
||||
20250318,103400,236628010,7900,7900,7900,7900,0
|
||||
20250318,103300,236628010,7900,7880,7900,7880,779
|
||||
20250318,103200,230473930,7900,7860,7900,7860,271
|
||||
20250318,103100,228340110,7860,7850,7860,7840,156
|
||||
20250318,103000,227115510,7850,7860,7860,7850,12
|
||||
20250318,102900,227021200,7860,7830,7860,7830,3
|
||||
20250318,102800,226997680,7820,7820,7820,7820,0
|
||||
20250318,102700,226997680,7820,7820,7820,7820,0
|
||||
20250318,102600,226997680,7820,7820,7820,7820,0
|
||||
20250318,102500,226997680,7820,7820,7820,7820,0
|
||||
20250318,102400,226997680,7820,7850,7850,7820,461
|
||||
20250318,102300,223386700,7870,7870,7870,7870,1
|
||||
20250318,102200,223378830,7880,7880,7880,7880,1
|
||||
20250318,102100,223370950,7880,7880,7880,7880,0
|
||||
20250318,102000,223370950,7880,7880,7880,7880,0
|
||||
20250318,101900,223370950,7880,7880,7880,7880,0
|
||||
20250318,101800,223370950,7880,7880,7880,7880,0
|
||||
20250318,101700,223370950,7880,7880,7880,7880,2
|
||||
20250318,101600,223355190,7880,7840,7880,7840,2
|
||||
20250318,101500,223339470,7870,7850,7870,7850,3
|
||||
20250318,101400,223315900,7880,7880,7880,7880,0
|
||||
20250318,101300,223315900,7880,7880,7880,7880,32
|
||||
20250318,101200,223063740,7830,7850,7850,7830,360
|
||||
20250318,101100,220242630,7850,7850,7850,7850,0
|
||||
20250318,101000,220242630,7850,7850,7850,7850,8
|
||||
20250318,100900,220179830,7840,7840,7840,7840,0
|
||||
20250318,100800,220179830,7840,7840,7840,7840,0
|
||||
20250318,100700,220179830,7840,7840,7840,7840,0
|
||||
20250318,100600,220179830,7840,7840,7840,7840,0
|
||||
20250318,100500,220179830,7840,7840,7840,7840,135
|
||||
20250318,100400,219121430,7840,7840,7840,7840,30
|
||||
20250318,100300,218886230,7810,7830,7830,7810,72
|
||||
20250318,100200,218323200,7830,7850,7850,7830,1529
|
||||
20250318,100100,206323370,7860,7870,7870,7850,340
|
||||
20250318,100000,203651790,7860,7870,7870,7860,1489
|
||||
20250318,095900,191938250,7910,7910,7910,7910,0
|
||||
20250318,095800,191938250,7910,7910,7910,7910,2
|
||||
20250318,095700,191922430,7910,7910,7910,7870,889
|
||||
20250318,095600,184921960,7910,7910,7910,7910,0
|
||||
20250318,095500,184921960,7910,7880,7910,7880,101
|
||||
20250318,095400,184126050,7880,7890,7890,7880,1426
|
||||
20250318,095300,172886910,7910,7910,7910,7910,100
|
||||
20250318,095200,172095910,7910,7910,7910,7910,1
|
||||
20250318,095100,172088000,7880,7880,7880,7880,200
|
||||
20250318,095000,170512000,7930,7930,7930,7930,1
|
||||
20250318,094900,170504070,7920,7930,7930,7900,18
|
||||
20250318,094800,170361580,7930,7930,7930,7930,5
|
||||
20250318,094700,170321930,7930,7920,7930,7880,719
|
||||
20250318,094600,164653190,7930,7930,7930,7930,1
|
||||
20250318,094500,164645260,7900,7900,7900,7900,201
|
||||
20250318,094400,163057360,7900,7890,7900,7890,151
|
||||
20250318,094300,161865960,7890,7890,7890,7890,0
|
||||
20250318,094200,161865960,7890,7900,7900,7890,4
|
||||
20250318,094100,161834380,7880,7890,7890,7880,1052
|
||||
20250318,094000,153544580,7890,7890,7890,7890,0
|
||||
20250318,093900,153544580,7890,7900,7900,7890,233
|
||||
20250318,093800,151706110,7900,7900,7900,7900,50
|
||||
20250318,093700,151311110,7900,7900,7900,7900,1
|
||||
20250318,093600,151303210,7900,7900,7900,7900,24
|
||||
20250318,093500,151113610,7900,7900,7900,7900,110
|
||||
20250318,093400,150244610,7930,7930,7930,7930,0
|
||||
20250318,093300,150244610,7930,7930,7930,7930,0
|
||||
20250318,093200,150244610,7930,7930,7930,7930,1
|
||||
20250318,093100,150236680,7930,7930,7930,7930,50
|
||||
20250318,093000,149840180,7930,7900,7930,7900,154
|
||||
20250318,092900,148622490,7920,7920,7920,7920,1
|
||||
20250318,092800,148614570,7920,7920,7920,7920,1
|
||||
20250318,092700,148606650,7920,7930,7930,7920,6
|
||||
20250318,092600,148559120,7890,7890,7890,7890,30
|
||||
20250318,092500,148322420,7880,7920,7920,7880,934
|
||||
20250318,092400,140937870,7910,7940,7940,7910,1094
|
||||
20250318,092300,132274480,7940,7940,7940,7940,70
|
||||
20250318,092200,131718680,7940,7940,7940,7940,0
|
||||
20250318,092100,131718680,7940,7950,7950,7940,6
|
||||
20250318,092000,131670990,7950,7950,7950,7950,19
|
||||
20250318,091900,131519940,7940,7940,7940,7940,134
|
||||
20250318,091800,130455980,7940,7940,7940,7940,0
|
||||
20250318,091700,130455980,7940,7940,7940,7940,181
|
||||
20250318,091600,129018840,7930,7930,7960,7930,111
|
||||
20250318,091500,128138460,7920,7960,7960,7920,1001
|
||||
20250318,091400,120195220,7960,7960,8020,7930,1989
|
||||
20250318,091300,104389180,7960,8030,8030,7960,707
|
||||
20250318,091200,98756330,7990,7990,7990,7990,3
|
||||
20250318,091100,98732360,8020,7950,8020,7930,7022
|
||||
20250318,091000,42619510,7960,7970,7970,7950,2178
|
||||
20250318,090900,25276400,7980,7980,7990,7980,80
|
||||
20250318,090800,24637990,7990,7990,7990,7990,195
|
||||
20250318,090700,23079940,7990,7990,7990,7990,11
|
||||
20250318,090600,22992050,8000,8010,8010,8000,181
|
||||
20250318,090500,21544040,8010,8000,8010,8000,172
|
||||
20250318,090400,20168030,8000,7990,8000,7990,550
|
||||
20250318,090300,15768320,8010,7980,8010,7980,502
|
||||
20250318,090200,11762330,8010,8010,8010,8010,34
|
||||
20250318,090100,11489990,8010,8050,8140,8010,828
|
||||
20250318,090000,4853860,7990,7950,8160,7950,603
|
||||
|
Reference in New Issue
Block a user