Update 2025-03-18 3772 candle_min
This commit is contained in:
667
089980/min/candle-20250318.csv
Normal file
667
089980/min/candle-20250318.csv
Normal file
@@ -0,0 +1,667 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,200500,577250820,15590,15590,15590,15590,1023
|
||||
20250318,200400,577250820,15590,15590,15590,15590,0
|
||||
20250318,200300,577250820,15590,15590,15590,15590,0
|
||||
20250318,200200,577250820,15590,15590,15590,15590,0
|
||||
20250318,200100,577250820,15590,15590,15590,15590,0
|
||||
20250318,200000,577250820,15590,15590,15590,15590,0
|
||||
20250318,195900,577250820,15590,15590,15590,15590,0
|
||||
20250318,195800,577250820,15590,15590,15590,15590,0
|
||||
20250318,195700,577250820,15590,15590,15590,15590,0
|
||||
20250318,195600,577250820,15590,15590,15590,15590,0
|
||||
20250318,195500,577250820,15590,15590,15590,15590,0
|
||||
20250318,195400,577250820,15590,15590,15590,15590,0
|
||||
20250318,195300,577250820,15590,15590,15590,15590,0
|
||||
20250318,195200,577250820,15590,15590,15590,15590,0
|
||||
20250318,195100,577250820,15590,15590,15590,15590,0
|
||||
20250318,195000,577250820,15590,15590,15590,15590,0
|
||||
20250318,194900,577250820,15590,15590,15590,15590,0
|
||||
20250318,194800,577250820,15590,15590,15590,15590,0
|
||||
20250318,194700,577250820,15590,15590,15590,15590,0
|
||||
20250318,194600,577250820,15590,15590,15590,15590,0
|
||||
20250318,194500,577250820,15590,15590,15590,15590,0
|
||||
20250318,194400,577250820,15590,15590,15590,15590,0
|
||||
20250318,194300,577250820,15590,15590,15590,15590,0
|
||||
20250318,194200,577250820,15590,15590,15590,15590,0
|
||||
20250318,194100,577250820,15590,15590,15590,15590,0
|
||||
20250318,194000,577250820,15590,15590,15590,15590,0
|
||||
20250318,193900,577250820,15590,15590,15590,15590,0
|
||||
20250318,193800,577250820,15590,15590,15590,15590,0
|
||||
20250318,193700,577250820,15590,15590,15590,15590,0
|
||||
20250318,193600,577250820,15590,15590,15590,15590,0
|
||||
20250318,193500,577250820,15590,15590,15590,15590,1023
|
||||
20250318,193400,577250820,15590,15590,15590,15590,0
|
||||
20250318,193300,577250820,15590,15590,15590,15590,0
|
||||
20250318,193200,577250820,15590,15590,15590,15590,0
|
||||
20250318,193100,577250820,15590,15590,15590,15590,0
|
||||
20250318,193000,577250820,15590,15590,15590,15590,0
|
||||
20250318,192900,577250820,15590,15590,15590,15590,0
|
||||
20250318,192800,577250820,15590,15590,15590,15590,0
|
||||
20250318,192700,577250820,15590,15590,15590,15590,0
|
||||
20250318,192600,577250820,15590,15590,15590,15590,0
|
||||
20250318,192500,577250820,15590,15590,15590,15590,0
|
||||
20250318,192400,577250820,15590,15590,15590,15590,0
|
||||
20250318,192300,577250820,15590,15590,15590,15590,0
|
||||
20250318,192200,577250820,15590,15590,15590,15590,0
|
||||
20250318,192100,577250820,15590,15590,15590,15590,0
|
||||
20250318,192000,577250820,15590,15590,15590,15590,0
|
||||
20250318,191900,577250820,15590,15590,15590,15590,0
|
||||
20250318,191800,577250820,15590,15590,15590,15590,0
|
||||
20250318,191700,577250820,15590,15590,15590,15590,0
|
||||
20250318,191600,577250820,15590,15590,15590,15590,0
|
||||
20250318,191500,577250820,15590,15590,15590,15590,0
|
||||
20250318,191400,577250820,15590,15590,15590,15590,0
|
||||
20250318,191300,577250820,15590,15590,15590,15590,0
|
||||
20250318,191200,577250820,15590,15590,15590,15590,0
|
||||
20250318,191100,577250820,15590,15590,15590,15590,0
|
||||
20250318,191000,577250820,15590,15590,15590,15590,0
|
||||
20250318,190900,577250820,15590,15590,15590,15590,0
|
||||
20250318,190800,577250820,15590,15590,15590,15590,0
|
||||
20250318,190700,577250820,15590,15590,15590,15590,0
|
||||
20250318,190600,577250820,15590,15590,15590,15590,0
|
||||
20250318,190500,577250820,15590,15590,15590,15590,1023
|
||||
20250318,190400,577250820,15590,15590,15590,15590,0
|
||||
20250318,190300,577250820,15590,15590,15590,15590,0
|
||||
20250318,190200,577250820,15590,15590,15590,15590,0
|
||||
20250318,190100,577250820,15590,15590,15590,15590,0
|
||||
20250318,190000,577250820,15590,15590,15590,15590,0
|
||||
20250318,185900,577250820,15590,15590,15590,15590,0
|
||||
20250318,185800,577250820,15590,15590,15590,15590,0
|
||||
20250318,185700,577250820,15590,15590,15590,15590,0
|
||||
20250318,185600,577250820,15590,15590,15590,15590,0
|
||||
20250318,185500,577250820,15590,15590,15590,15590,0
|
||||
20250318,185400,577250820,15590,15590,15590,15590,0
|
||||
20250318,185300,577250820,15590,15590,15590,15590,0
|
||||
20250318,185200,577250820,15590,15590,15590,15590,0
|
||||
20250318,185100,577250820,15590,15590,15590,15590,0
|
||||
20250318,185000,577250820,15590,15590,15590,15590,0
|
||||
20250318,184900,577250820,15590,15590,15590,15590,0
|
||||
20250318,184800,577250820,15590,15590,15590,15590,0
|
||||
20250318,184700,577250820,15590,15590,15590,15590,0
|
||||
20250318,184600,577250820,15590,15590,15590,15590,0
|
||||
20250318,184500,577250820,15590,15590,15590,15590,0
|
||||
20250318,184400,577250820,15590,15590,15590,15590,0
|
||||
20250318,184300,577250820,15590,15590,15590,15590,0
|
||||
20250318,184200,577250820,15590,15590,15590,15590,0
|
||||
20250318,184100,577250820,15590,15590,15590,15590,0
|
||||
20250318,184000,577250820,15590,15590,15590,15590,0
|
||||
20250318,183900,577250820,15590,15590,15590,15590,0
|
||||
20250318,183800,577250820,15590,15590,15590,15590,0
|
||||
20250318,183700,577250820,15590,15590,15590,15590,0
|
||||
20250318,183600,577250820,15590,15590,15590,15590,0
|
||||
20250318,183500,577250820,15590,15590,15590,15590,1023
|
||||
20250318,183400,577250820,15590,15590,15590,15590,0
|
||||
20250318,183300,577250820,15590,15590,15590,15590,0
|
||||
20250318,183200,577250820,15590,15590,15590,15590,0
|
||||
20250318,183100,577250820,15590,15590,15590,15590,0
|
||||
20250318,183000,577250820,15590,15590,15590,15590,0
|
||||
20250318,182900,577250820,15590,15590,15590,15590,0
|
||||
20250318,182800,577250820,15590,15590,15590,15590,0
|
||||
20250318,182700,577250820,15590,15590,15590,15590,0
|
||||
20250318,182600,577250820,15590,15590,15590,15590,0
|
||||
20250318,182500,577250820,15590,15590,15590,15590,0
|
||||
20250318,182400,577250820,15590,15590,15590,15590,0
|
||||
20250318,182300,577250820,15590,15590,15590,15590,0
|
||||
20250318,182200,577250820,15590,15590,15590,15590,0
|
||||
20250318,182100,577250820,15590,15590,15590,15590,0
|
||||
20250318,182000,577250820,15590,15590,15590,15590,0
|
||||
20250318,181900,577250820,15590,15590,15590,15590,0
|
||||
20250318,181800,577250820,15590,15590,15590,15590,0
|
||||
20250318,181700,577250820,15590,15590,15590,15590,0
|
||||
20250318,181600,577250820,15590,15590,15590,15590,0
|
||||
20250318,181500,577250820,15590,15590,15590,15590,0
|
||||
20250318,181400,577250820,15590,15590,15590,15590,0
|
||||
20250318,181300,577250820,15590,15590,15590,15590,0
|
||||
20250318,181200,577250820,15590,15590,15590,15590,0
|
||||
20250318,181100,577250820,15590,15590,15590,15590,0
|
||||
20250318,181000,577250820,15590,15590,15590,15590,0
|
||||
20250318,180900,577250820,15590,15590,15590,15590,0
|
||||
20250318,180800,577250820,15590,15590,15590,15590,0
|
||||
20250318,180700,577250820,15590,15590,15590,15590,0
|
||||
20250318,180600,577250820,15590,15590,15590,15590,0
|
||||
20250318,180500,577250820,15590,15590,15590,15590,1023
|
||||
20250318,180400,577250820,15590,15590,15590,15590,0
|
||||
20250318,180300,577250820,15590,15590,15590,15590,0
|
||||
20250318,180200,577250820,15590,15590,15590,15590,0
|
||||
20250318,180100,577250820,15590,15590,15590,15590,0
|
||||
20250318,180000,577250820,15590,15590,15590,15590,0
|
||||
20250318,175900,577250820,15590,15590,15590,15590,0
|
||||
20250318,175800,577250820,15590,15590,15590,15590,0
|
||||
20250318,175700,577250820,15590,15590,15590,15590,0
|
||||
20250318,175600,577250820,15590,15590,15590,15590,0
|
||||
20250318,175500,577250820,15590,15590,15590,15590,0
|
||||
20250318,175400,577250820,15590,15590,15590,15590,0
|
||||
20250318,175300,577250820,15590,15590,15590,15590,0
|
||||
20250318,175200,577250820,15590,15590,15590,15590,0
|
||||
20250318,175100,577250820,15590,15590,15590,15590,0
|
||||
20250318,175000,577250820,15590,15590,15590,15590,0
|
||||
20250318,174900,577250820,15590,15590,15590,15590,0
|
||||
20250318,174800,577250820,15590,15590,15590,15590,0
|
||||
20250318,174700,577250820,15590,15590,15590,15590,0
|
||||
20250318,174600,577250820,15590,15590,15590,15590,0
|
||||
20250318,174500,577250820,15590,15590,15590,15590,0
|
||||
20250318,174400,577250820,15590,15590,15590,15590,0
|
||||
20250318,174300,577250820,15590,15590,15590,15590,0
|
||||
20250318,174200,577250820,15590,15590,15590,15590,0
|
||||
20250318,174100,577250820,15590,15590,15590,15590,0
|
||||
20250318,174000,577250820,15590,15590,15590,15590,0
|
||||
20250318,173900,577250820,15590,15590,15590,15590,0
|
||||
20250318,173800,577250820,15590,15590,15590,15590,0
|
||||
20250318,173700,577250820,15590,15590,15590,15590,0
|
||||
20250318,173600,577250820,15590,15590,15590,15590,0
|
||||
20250318,173500,577250820,15590,15590,15590,15590,1023
|
||||
20250318,173400,577250820,15590,15590,15590,15590,0
|
||||
20250318,173300,577250820,15590,15590,15590,15590,0
|
||||
20250318,173200,577250820,15590,15590,15590,15590,0
|
||||
20250318,173100,577250820,15590,15590,15590,15590,0
|
||||
20250318,173000,577250820,15590,15590,15590,15590,0
|
||||
20250318,172900,577250820,15590,15590,15590,15590,0
|
||||
20250318,172800,577250820,15590,15590,15590,15590,0
|
||||
20250318,172700,577250820,15590,15590,15590,15590,0
|
||||
20250318,172600,577250820,15590,15590,15590,15590,0
|
||||
20250318,172500,577250820,15590,15590,15590,15590,0
|
||||
20250318,172400,577250820,15590,15590,15590,15590,0
|
||||
20250318,172300,577250820,15590,15590,15590,15590,0
|
||||
20250318,172200,577250820,15590,15590,15590,15590,0
|
||||
20250318,172100,577250820,15590,15590,15590,15590,0
|
||||
20250318,172000,577250820,15590,15590,15590,15590,0
|
||||
20250318,171900,577250820,15590,15590,15590,15590,0
|
||||
20250318,171800,577250820,15590,15590,15590,15590,0
|
||||
20250318,171700,577250820,15590,15590,15590,15590,0
|
||||
20250318,171600,577250820,15590,15590,15590,15590,0
|
||||
20250318,171500,577250820,15590,15590,15590,15590,0
|
||||
20250318,171400,577250820,15590,15590,15590,15590,0
|
||||
20250318,171300,577250820,15590,15590,15590,15590,0
|
||||
20250318,171200,577250820,15590,15590,15590,15590,0
|
||||
20250318,171100,577250820,15590,15590,15590,15590,0
|
||||
20250318,171000,577250820,15590,15590,15590,15590,0
|
||||
20250318,170900,577250820,15590,15590,15590,15590,0
|
||||
20250318,170800,577250820,15590,15590,15590,15590,0
|
||||
20250318,170700,577250820,15590,15590,15590,15590,0
|
||||
20250318,170600,577250820,15590,15590,15590,15590,0
|
||||
20250318,170500,577250820,15590,15590,15590,15590,1023
|
||||
20250318,170400,577250820,15590,15590,15590,15590,0
|
||||
20250318,170300,577250820,15590,15590,15590,15590,0
|
||||
20250318,170200,577250820,15590,15590,15590,15590,0
|
||||
20250318,170100,577250820,15590,15590,15590,15590,0
|
||||
20250318,170000,577250820,15590,15590,15590,15590,0
|
||||
20250318,165900,577250820,15590,15590,15590,15590,0
|
||||
20250318,165800,577250820,15590,15590,15590,15590,0
|
||||
20250318,165700,577250820,15590,15590,15590,15590,0
|
||||
20250318,165600,577250820,15590,15590,15590,15590,0
|
||||
20250318,165500,577250820,15590,15590,15590,15590,0
|
||||
20250318,165400,577250820,15590,15590,15590,15590,0
|
||||
20250318,165300,577250820,15590,15590,15590,15590,0
|
||||
20250318,165200,577250820,15590,15590,15590,15590,0
|
||||
20250318,165100,577250820,15590,15590,15590,15590,0
|
||||
20250318,165000,577250820,15590,15590,15590,15590,0
|
||||
20250318,164900,577250820,15590,15590,15590,15590,0
|
||||
20250318,164800,577250820,15590,15590,15590,15590,0
|
||||
20250318,164700,577250820,15590,15590,15590,15590,0
|
||||
20250318,164600,577250820,15590,15590,15590,15590,0
|
||||
20250318,164500,577250820,15590,15590,15590,15590,0
|
||||
20250318,164400,577250820,15590,15590,15590,15590,0
|
||||
20250318,164300,577250820,15590,15590,15590,15590,0
|
||||
20250318,164200,577250820,15590,15590,15590,15590,0
|
||||
20250318,164100,577250820,15590,15590,15590,15590,0
|
||||
20250318,164000,577250820,15590,15590,15590,15590,0
|
||||
20250318,163900,577250820,15590,15590,15590,15590,0
|
||||
20250318,163800,577250820,15590,15590,15590,15590,0
|
||||
20250318,163700,577250820,15590,15590,15590,15590,0
|
||||
20250318,163600,577250820,15590,15590,15590,15590,0
|
||||
20250318,163500,577250820,15590,15590,15590,15590,1023
|
||||
20250318,163400,577250820,15590,15590,15590,15590,0
|
||||
20250318,163300,577250820,15590,15590,15590,15590,0
|
||||
20250318,163200,577250820,15590,15590,15590,15590,0
|
||||
20250318,163100,577250820,15590,15590,15590,15590,0
|
||||
20250318,163000,577250820,15590,15590,15590,15590,0
|
||||
20250318,162900,577250820,15590,15590,15590,15590,0
|
||||
20250318,162800,577250820,15590,15590,15590,15590,0
|
||||
20250318,162700,577250820,15590,15590,15590,15590,0
|
||||
20250318,162600,577250820,15590,15590,15590,15590,0
|
||||
20250318,162500,577250820,15590,15590,15590,15590,0
|
||||
20250318,162400,577250820,15590,15590,15590,15590,0
|
||||
20250318,162300,577250820,15590,15590,15590,15590,0
|
||||
20250318,162200,577250820,15590,15590,15590,15590,0
|
||||
20250318,162100,577250820,15590,15590,15590,15590,0
|
||||
20250318,162000,577250820,15590,15590,15590,15590,0
|
||||
20250318,161900,577250820,15590,15590,15590,15590,0
|
||||
20250318,161800,577250820,15590,15590,15590,15590,0
|
||||
20250318,161700,577250820,15590,15590,15590,15590,0
|
||||
20250318,161600,577250820,15590,15590,15590,15590,0
|
||||
20250318,161500,577250820,15590,15590,15590,15590,0
|
||||
20250318,161400,577250820,15590,15590,15590,15590,0
|
||||
20250318,161300,577250820,15590,15590,15590,15590,0
|
||||
20250318,161200,577250820,15590,15590,15590,15590,0
|
||||
20250318,161100,577250820,15590,15590,15590,15590,0
|
||||
20250318,161000,577250820,15590,15590,15590,15590,0
|
||||
20250318,160900,577250820,15590,15590,15590,15590,0
|
||||
20250318,160800,577250820,15590,15590,15590,15590,0
|
||||
20250318,160700,577250820,15590,15590,15590,15590,0
|
||||
20250318,160600,577250820,15590,15590,15590,15590,0
|
||||
20250318,160500,577250820,15590,15590,15590,15590,1023
|
||||
20250318,160400,577250820,15590,15590,15590,15590,0
|
||||
20250318,160300,577250820,15590,15590,15590,15590,0
|
||||
20250318,160200,577250820,15590,15590,15590,15590,0
|
||||
20250318,160100,577250820,15590,15590,15590,15590,0
|
||||
20250318,160000,577250820,15590,15590,15590,15590,0
|
||||
20250318,155900,577250820,15590,15590,15590,15590,0
|
||||
20250318,155800,577250820,15590,15590,15590,15590,0
|
||||
20250318,155700,577250820,15590,15590,15590,15590,0
|
||||
20250318,155600,577250820,15590,15590,15590,15590,0
|
||||
20250318,155500,577250820,15590,15590,15590,15590,0
|
||||
20250318,155400,577250820,15590,15590,15590,15590,0
|
||||
20250318,155300,577250820,15590,15590,15590,15590,0
|
||||
20250318,155200,577250820,15590,15590,15590,15590,0
|
||||
20250318,155100,577250820,15590,15590,15590,15590,0
|
||||
20250318,155000,577250820,15590,15590,15590,15590,0
|
||||
20250318,154900,577250820,15590,15590,15590,15590,0
|
||||
20250318,154800,577250820,15590,15590,15590,15590,0
|
||||
20250318,154700,577250820,15590,15590,15590,15590,0
|
||||
20250318,154600,577250820,15590,15590,15590,15590,0
|
||||
20250318,154500,577250820,15590,15590,15590,15590,0
|
||||
20250318,154400,577250820,15590,15590,15590,15590,0
|
||||
20250318,154300,577250820,15590,15590,15590,15590,0
|
||||
20250318,154200,577250820,15590,15590,15590,15590,0
|
||||
20250318,154100,577250820,15590,15590,15590,15590,0
|
||||
20250318,154000,577250820,15590,15590,15590,15590,0
|
||||
20250318,153900,577250820,15590,15590,15590,15590,0
|
||||
20250318,153800,577250820,15590,15590,15590,15590,0
|
||||
20250318,153700,577250820,15590,15590,15590,15590,0
|
||||
20250318,153600,577250820,15590,15590,15590,15590,0
|
||||
20250318,153500,577250820,15590,15590,15590,15590,1023
|
||||
20250318,153400,577250820,15590,15590,15590,15590,0
|
||||
20250318,153300,577250820,15590,15590,15590,15590,0
|
||||
20250318,153200,577250820,15590,15590,15590,15590,0
|
||||
20250318,153100,577250820,15590,15590,15590,15590,0
|
||||
20250318,153000,577250820,15590,15590,15590,15590,1023
|
||||
20250318,152900,561302250,15620,15620,15620,15620,0
|
||||
20250318,152800,561302250,15620,15620,15620,15620,0
|
||||
20250318,152700,561302250,15620,15620,15620,15620,0
|
||||
20250318,152600,561302250,15620,15620,15620,15620,0
|
||||
20250318,152500,561302250,15620,15620,15620,15620,0
|
||||
20250318,152400,561302250,15620,15620,15620,15620,0
|
||||
20250318,152300,561302250,15620,15620,15620,15620,0
|
||||
20250318,152200,561302250,15620,15620,15620,15620,0
|
||||
20250318,152100,561302250,15620,15620,15620,15620,0
|
||||
20250318,152000,561302250,15620,15620,15620,15620,0
|
||||
20250318,151900,561302250,15620,15610,15620,15600,48
|
||||
20250318,151800,560553360,15610,15600,15620,15600,9
|
||||
20250318,151700,560412900,15600,15590,15600,15590,236
|
||||
20250318,151600,556731360,15590,15610,15610,15590,519
|
||||
20250318,151500,548635020,15610,15620,15620,15600,122
|
||||
20250318,151400,546730780,15600,15610,15610,15600,120
|
||||
20250318,151300,544857680,15620,15620,15620,15610,6
|
||||
20250318,151200,544763970,15590,15600,15600,15590,435
|
||||
20250318,151100,537981380,15600,15610,15620,15600,433
|
||||
20250318,151000,531226240,15610,15610,15620,15610,58
|
||||
20250318,150900,530320610,15610,15600,15610,15600,71
|
||||
20250318,150800,529212800,15620,15610,15620,15610,7
|
||||
20250318,150700,529103510,15610,15610,15610,15610,98
|
||||
20250318,150600,527573730,15610,15620,15620,15610,39
|
||||
20250318,150500,526964930,15620,15610,15620,15610,26
|
||||
20250318,150400,526558880,15615,15620,15620,15615,4
|
||||
20250318,150300,526496410,15620,15630,15630,15620,105
|
||||
20250318,150200,524856290,15610,15610,15610,15610,79
|
||||
20250318,150100,523623100,15620,15620,15620,15620,1
|
||||
20250318,150000,523607480,15620,15630,15630,15620,111
|
||||
20250318,145900,521873430,15640,15640,15640,15640,0
|
||||
20250318,145800,521873430,15640,15640,15640,15640,2
|
||||
20250318,145700,521842150,15630,15630,15630,15630,33
|
||||
20250318,145600,521326360,15650,15650,15650,15650,0
|
||||
20250318,145500,521326360,15650,15650,15650,15650,0
|
||||
20250318,145400,521326360,15650,15650,15650,15650,0
|
||||
20250318,145300,521326360,15650,15650,15650,15650,2
|
||||
20250318,145200,521295060,15620,15620,15620,15620,42
|
||||
20250318,145100,520639020,15650,15650,15650,15650,0
|
||||
20250318,145000,520639020,15650,15650,15650,15650,0
|
||||
20250318,144900,520639020,15650,15650,15650,15650,0
|
||||
20250318,144800,520639020,15650,15650,15650,15650,2
|
||||
20250318,144700,520607720,15610,15610,15610,15610,42
|
||||
20250318,144600,519952100,15650,15650,15650,15650,2
|
||||
20250318,144500,519920800,15610,15610,15610,15610,20
|
||||
20250318,144400,519608600,15600,15600,15600,15600,0
|
||||
20250318,144300,519608600,15600,15600,15600,15600,80
|
||||
20250318,144200,518360600,15600,15610,15610,15600,100
|
||||
20250318,144100,516800570,15600,15620,15620,15600,701
|
||||
20250318,144000,505857480,15610,15610,15610,15610,0
|
||||
20250318,143900,505857480,15610,15610,15610,15610,0
|
||||
20250318,143800,505857480,15610,15610,15610,15610,57
|
||||
20250318,143700,504967710,15610,15630,15630,15610,562
|
||||
20250318,143600,496187010,15630,15650,15650,15630,32
|
||||
20250318,143500,495686810,15630,15630,15630,15630,0
|
||||
20250318,143400,495686810,15630,15630,15630,15630,0
|
||||
20250318,143300,495686810,15630,15630,15630,15630,47
|
||||
20250318,143200,494952200,15620,15620,15620,15620,0
|
||||
20250318,143100,494952200,15620,15620,15620,15620,50
|
||||
20250318,143000,494171200,15620,15620,15620,15620,0
|
||||
20250318,142900,494171200,15620,15620,15620,15620,33
|
||||
20250318,142800,493655740,15650,15620,15650,15620,22
|
||||
20250318,142700,493311950,15620,15620,15620,15620,0
|
||||
20250318,142600,493311950,15620,15630,15630,15620,641
|
||||
20250318,142500,483298530,15630,15630,15630,15630,0
|
||||
20250318,142400,483298530,15630,15630,15630,15630,1
|
||||
20250318,142300,483282900,15620,15620,15620,15620,0
|
||||
20250318,142200,483282900,15620,15620,15620,15620,90
|
||||
20250318,142100,481877100,15610,15620,15630,15610,94
|
||||
20250318,142000,480408770,15620,15665,15670,15620,1164
|
||||
20250318,141900,462196930,15665,15665,15665,15665,0
|
||||
20250318,141800,462196930,15665,15665,15665,15665,0
|
||||
20250318,141700,462196930,15665,15665,15665,15665,0
|
||||
20250318,141600,462196930,15665,15665,15665,15665,1
|
||||
20250318,141500,462181265,15670,15670,15670,15670,16
|
||||
20250318,141400,461930545,15670,15670,15670,15670,0
|
||||
20250318,141300,461930545,15670,15670,15670,15670,0
|
||||
20250318,141200,461930545,15670,15670,15670,15670,0
|
||||
20250318,141100,461930545,15670,15670,15670,15670,10
|
||||
20250318,141000,461773845,15670,15700,15700,15670,836
|
||||
20250318,140900,448661895,15690,15690,15690,15690,0
|
||||
20250318,140800,448661895,15690,15690,15690,15690,1
|
||||
20250318,140700,448646205,15690,15700,15700,15690,60
|
||||
20250318,140600,447704705,15670,15670,15670,15670,0
|
||||
20250318,140500,447704705,15670,15670,15670,15670,0
|
||||
20250318,140400,447704705,15670,15670,15670,15670,0
|
||||
20250318,140300,447704705,15670,15670,15670,15670,0
|
||||
20250318,140200,447704705,15670,15670,15670,15670,0
|
||||
20250318,140100,447704705,15670,15670,15670,15670,0
|
||||
20250318,140000,447704705,15670,15670,15670,15670,0
|
||||
20250318,135900,447704705,15670,15670,15670,15670,0
|
||||
20250318,135800,447704705,15670,15680,15680,15670,72
|
||||
20250318,135700,446576455,15680,15680,15680,15680,0
|
||||
20250318,135600,446576455,15680,15680,15680,15680,153
|
||||
20250318,135500,444177415,15680,15700,15700,15680,19
|
||||
20250318,135400,443879455,15700,15680,15700,15680,61
|
||||
20250318,135300,442922335,15690,15690,15690,15690,184
|
||||
20250318,135200,440035375,15700,15700,15700,15700,0
|
||||
20250318,135100,440035375,15700,15700,15700,15700,1
|
||||
20250318,135000,440019675,15690,15695,15695,15690,16
|
||||
20250318,134900,439768625,15690,15690,15690,15690,0
|
||||
20250318,134800,439768625,15690,15690,15690,15690,0
|
||||
20250318,134700,439768625,15690,15690,15690,15690,0
|
||||
20250318,134600,439768625,15690,15690,15690,15690,15
|
||||
20250318,134500,439533275,15690,15700,15700,15690,5
|
||||
20250318,134400,439454815,15700,15700,15700,15700,1
|
||||
20250318,134300,439439115,15700,15710,15710,15700,300
|
||||
20250318,134200,434728415,15730,15730,15730,15730,20
|
||||
20250318,134100,434413815,15720,15720,15720,15720,7
|
||||
20250318,134000,434303775,15730,15730,15730,15730,100
|
||||
20250318,133900,432730775,15780,15780,15780,15780,2
|
||||
20250318,133800,432699215,15760,15760,15760,15760,0
|
||||
20250318,133700,432699215,15760,15760,15760,15760,0
|
||||
20250318,133600,432699215,15760,15760,15760,15760,0
|
||||
20250318,133500,432699215,15760,15760,15760,15760,0
|
||||
20250318,133400,432699215,15760,15760,15760,15760,0
|
||||
20250318,133300,432699215,15760,15760,15760,15760,3
|
||||
20250318,133200,432651935,15760,15760,15760,15760,0
|
||||
20250318,133100,432651935,15760,15760,15760,15760,0
|
||||
20250318,133000,432651935,15760,15760,15760,15760,0
|
||||
20250318,132900,432651935,15760,15760,15760,15760,0
|
||||
20250318,132800,432651935,15760,15760,15760,15760,0
|
||||
20250318,132700,432651935,15760,15760,15760,15760,0
|
||||
20250318,132600,432651935,15760,15760,15760,15760,0
|
||||
20250318,132500,432651935,15760,15760,15760,15760,0
|
||||
20250318,132400,432651935,15760,15760,15760,15760,0
|
||||
20250318,132300,432651935,15760,15760,15760,15760,26
|
||||
20250318,132200,432242175,15750,15760,15760,15750,7
|
||||
20250318,132100,432131885,15710,15710,15710,15710,1
|
||||
20250318,132000,432116175,15700,15700,15700,15700,0
|
||||
20250318,131900,432116175,15700,15700,15700,15700,0
|
||||
20250318,131800,432116175,15700,15700,15700,15700,0
|
||||
20250318,131700,432116175,15700,15700,15700,15700,20
|
||||
20250318,131600,431802175,15690,15690,15690,15690,0
|
||||
20250318,131500,431802175,15690,15690,15690,15690,0
|
||||
20250318,131400,431802175,15690,15700,15700,15690,152
|
||||
20250318,131300,429416725,15700,15700,15700,15700,20
|
||||
20250318,131200,429102725,15690,15690,15690,15690,50
|
||||
20250318,131100,428318225,15760,15760,15760,15760,0
|
||||
20250318,131000,428318225,15760,15760,15760,15760,22
|
||||
20250318,130900,427971505,15760,15760,15760,15760,0
|
||||
20250318,130800,427971505,15760,15760,15760,15760,0
|
||||
20250318,130700,427971505,15760,15760,15760,15760,0
|
||||
20250318,130600,427971505,15760,15760,15760,15760,29
|
||||
20250318,130500,427514465,15690,15690,15690,15690,0
|
||||
20250318,130400,427514465,15690,15690,15690,15690,18
|
||||
20250318,130300,427232045,15690,15690,15690,15690,40
|
||||
20250318,130200,426604445,15680,15680,15680,15680,0
|
||||
20250318,130100,426604445,15680,15680,15720,15680,167
|
||||
20250318,130000,423983595,15690,15710,15740,15690,1327
|
||||
20250318,125900,403150385,15710,15710,15710,15710,163
|
||||
20250318,125800,400589655,15710,15720,15720,15710,883
|
||||
20250318,125700,386716775,15720,15720,15720,15720,41
|
||||
20250318,125600,386072255,15720,15720,15720,15720,100
|
||||
20250318,125500,384500255,15800,15800,15800,15800,3
|
||||
20250318,125400,384452855,15720,15780,15780,15720,39
|
||||
20250318,125300,383839715,15730,15740,15740,15730,15
|
||||
20250318,125200,383603715,15790,15720,15790,15720,234
|
||||
20250318,125100,379915855,15720,15770,15770,15720,267
|
||||
20250318,125000,375716965,15730,15730,15730,15730,52
|
||||
20250318,124900,374899005,15730,15730,15730,15730,0
|
||||
20250318,124800,374899005,15730,15750,15750,15730,509
|
||||
20250318,124700,366889755,15750,15750,15750,15750,0
|
||||
20250318,124600,366889755,15750,15790,15790,15750,154
|
||||
20250318,124500,364464175,15790,15790,15790,15790,5
|
||||
20250318,124400,364385225,15790,15750,15790,15750,44
|
||||
20250318,124300,363692025,15750,15750,15750,15750,0
|
||||
20250318,124200,363692025,15750,15750,15750,15750,0
|
||||
20250318,124100,363692025,15750,15750,15750,15750,34
|
||||
20250318,124000,363156525,15790,15790,15790,15790,12
|
||||
20250318,123900,362967045,15790,15790,15790,15790,12
|
||||
20250318,123800,362777565,15740,15740,15740,15740,1
|
||||
20250318,123700,362761825,15740,15740,15740,15740,0
|
||||
20250318,123600,362761825,15740,15740,15740,15740,1
|
||||
20250318,123500,362746085,15740,15740,15740,15740,39
|
||||
20250318,123400,362132225,15750,15750,15750,15740,265
|
||||
20250318,123300,357958495,15750,15750,15750,15750,0
|
||||
20250318,123200,357958495,15750,15750,15750,15750,0
|
||||
20250318,123100,357958495,15750,15750,15750,15750,0
|
||||
20250318,123000,357958495,15750,15750,15750,15750,0
|
||||
20250318,122900,357958495,15750,15750,15750,15750,0
|
||||
20250318,122800,357958495,15750,15750,15750,15750,0
|
||||
20250318,122700,357958495,15750,15750,15750,15750,20
|
||||
20250318,122600,357643495,15790,15790,15790,15790,0
|
||||
20250318,122500,357643495,15790,15790,15790,15790,0
|
||||
20250318,122400,357643495,15790,15790,15790,15790,0
|
||||
20250318,122300,357643495,15790,15790,15790,15790,0
|
||||
20250318,122200,357643495,15790,15790,15790,15790,0
|
||||
20250318,122100,357643495,15790,15790,15790,15790,0
|
||||
20250318,122000,357643495,15790,15790,15790,15790,0
|
||||
20250318,121900,357643495,15790,15790,15790,15790,0
|
||||
20250318,121800,357643495,15790,15790,15790,15790,30
|
||||
20250318,121700,357169795,15790,15790,15790,15790,70
|
||||
20250318,121600,356064495,15730,15730,15730,15730,1
|
||||
20250318,121500,356048765,15730,15730,15730,15730,0
|
||||
20250318,121400,356048765,15730,15730,15730,15730,0
|
||||
20250318,121300,356048765,15730,15730,15730,15730,0
|
||||
20250318,121200,356048765,15730,15730,15730,15730,0
|
||||
20250318,121100,356048765,15730,15730,15730,15730,0
|
||||
20250318,121000,356048765,15730,15750,15750,15730,503
|
||||
20250318,120900,348134235,15750,15750,15750,15750,50
|
||||
20250318,120800,347346735,15790,15790,15790,15790,17
|
||||
20250318,120700,347078305,15790,15790,15790,15790,40
|
||||
20250318,120600,346446705,15790,15790,15790,15790,0
|
||||
20250318,120500,346446705,15790,15790,15790,15790,0
|
||||
20250318,120400,346446705,15790,15790,15790,15790,0
|
||||
20250318,120300,346446705,15790,15790,15790,15790,0
|
||||
20250318,120200,346446705,15790,15790,15790,15790,3
|
||||
20250318,120100,346399335,15790,15790,15790,15790,1
|
||||
20250318,120000,346383545,15740,15740,15740,15740,0
|
||||
20250318,115900,346383545,15740,15740,15740,15740,0
|
||||
20250318,115800,346383545,15740,15740,15740,15740,0
|
||||
20250318,115700,346383545,15740,15740,15740,15740,0
|
||||
20250318,115600,346383545,15740,15750,15750,15740,107
|
||||
20250318,115500,344699345,15750,15750,15750,15750,0
|
||||
20250318,115400,344699345,15750,15750,15750,15750,0
|
||||
20250318,115300,344699345,15750,15750,15750,15750,69
|
||||
20250318,115200,343612595,15750,15750,15750,15750,33
|
||||
20250318,115100,343092845,15760,15760,15760,15760,34
|
||||
20250318,115000,342557005,15770,15770,15770,15770,0
|
||||
20250318,114900,342557005,15770,15770,15770,15770,0
|
||||
20250318,114800,342557005,15770,15770,15770,15770,0
|
||||
20250318,114700,342557005,15770,15770,15770,15770,0
|
||||
20250318,114600,342557005,15770,15770,15770,15770,64
|
||||
20250318,114500,341547725,15790,15790,15790,15790,0
|
||||
20250318,114400,341547725,15790,15790,15790,15790,0
|
||||
20250318,114300,341547725,15790,15770,15790,15770,32
|
||||
20250318,114200,341042485,15760,15760,15760,15760,0
|
||||
20250318,114100,341042485,15760,15760,15760,15760,0
|
||||
20250318,114000,341042485,15760,15760,15760,15760,0
|
||||
20250318,113900,341042485,15760,15760,15760,15760,0
|
||||
20250318,113800,341042485,15760,15760,15760,15760,0
|
||||
20250318,113700,341042485,15760,15760,15760,15760,23
|
||||
20250318,113600,340680005,15750,15750,15750,15750,0
|
||||
20250318,113500,340680005,15750,15750,15750,15750,0
|
||||
20250318,113400,340680005,15750,15750,15750,15750,0
|
||||
20250318,113300,340680005,15750,15750,15750,15750,0
|
||||
20250318,113200,340680005,15750,15730,15750,15720,307
|
||||
20250318,113100,335848295,15740,15740,15740,15740,20
|
||||
20250318,113000,335533495,15730,15730,15730,15730,62
|
||||
20250318,112900,334558235,15740,15740,15740,15740,0
|
||||
20250318,112800,334558235,15740,15740,15740,15740,0
|
||||
20250318,112700,334558235,15740,15720,15740,15720,2957
|
||||
20250318,112600,288073695,15720,15740,15740,15720,891
|
||||
20250318,112500,274061025,15740,15785,15785,15740,882
|
||||
20250318,112400,260163375,15770,15770,15770,15770,0
|
||||
20250318,112300,260163375,15770,15770,15770,15770,0
|
||||
20250318,112200,260163375,15770,15770,15770,15770,0
|
||||
20250318,112100,260163375,15770,15770,15770,15770,90
|
||||
20250318,112000,258744075,15750,15750,15750,15750,0
|
||||
20250318,111900,258744075,15750,15750,15750,15750,0
|
||||
20250318,111800,258744075,15750,15750,15750,15750,0
|
||||
20250318,111700,258744075,15750,15750,15750,15750,0
|
||||
20250318,111600,258744075,15750,15760,15760,15740,1362
|
||||
20250318,111500,237292815,15760,15760,15760,15760,36
|
||||
20250318,111400,236725455,15760,15760,15760,15760,31
|
||||
20250318,111300,236236895,15770,15770,15770,15770,0
|
||||
20250318,111200,236236895,15770,15800,15800,15770,1612
|
||||
20250318,111100,210807985,15800,15800,15800,15800,374
|
||||
20250318,111000,204898785,15800,15800,15800,15800,0
|
||||
20250318,110900,204898785,15800,15800,15800,15800,0
|
||||
20250318,110800,204898785,15800,15800,15800,15800,0
|
||||
20250318,110700,204898785,15800,15800,15800,15800,5
|
||||
20250318,110600,204819785,15810,15810,15810,15810,200
|
||||
20250318,110500,201657785,15800,15800,15800,15800,0
|
||||
20250318,110400,201657785,15800,15800,15800,15800,0
|
||||
20250318,110300,201657785,15800,15800,15800,15800,0
|
||||
20250318,110200,201657785,15800,15800,15800,15800,7
|
||||
20250318,110100,201547185,15810,15820,15820,15810,3
|
||||
20250318,110000,201499735,15820,15820,15820,15820,0
|
||||
20250318,105900,201499735,15820,15820,15820,15820,0
|
||||
20250318,105800,201499735,15820,15820,15820,15820,1
|
||||
20250318,105700,201483915,15810,15810,15810,15810,0
|
||||
20250318,105600,201483915,15810,15810,15810,15810,0
|
||||
20250318,105500,201483915,15810,15810,15810,15810,1
|
||||
20250318,105400,201468105,15800,15800,15800,15800,13
|
||||
20250318,105300,201262705,15820,15820,15820,15820,0
|
||||
20250318,105200,201262705,15820,15820,15820,15820,18
|
||||
20250318,105100,200977945,15810,15810,15810,15810,0
|
||||
20250318,105000,200977945,15810,15810,15810,15810,0
|
||||
20250318,104900,200977945,15810,15800,15810,15800,125
|
||||
20250318,104800,199001915,15800,15800,15800,15800,0
|
||||
20250318,104700,199001915,15800,15800,15800,15800,0
|
||||
20250318,104600,199001915,15800,15790,15800,15790,21
|
||||
20250318,104500,198670215,15790,15790,15790,15790,0
|
||||
20250318,104400,198670215,15790,15790,15790,15790,1
|
||||
20250318,104300,198654425,15820,15820,15820,15820,0
|
||||
20250318,104200,198654425,15820,15820,15820,15820,0
|
||||
20250318,104100,198654425,15820,15820,15820,15820,0
|
||||
20250318,104000,198654425,15820,15820,15820,15820,0
|
||||
20250318,103900,198654425,15820,15810,15820,15810,105
|
||||
20250318,103800,196993845,15800,15800,15800,15800,100
|
||||
20250318,103700,195413845,15800,15810,15810,15800,197
|
||||
20250318,103600,192299585,15810,15810,15810,15810,0
|
||||
20250318,103500,192299585,15810,15810,15810,15810,100
|
||||
20250318,103400,190718585,15820,15810,15820,15810,6
|
||||
20250318,103300,190623675,15820,15820,15820,15820,79
|
||||
20250318,103200,189373895,15820,15820,15820,15820,3
|
||||
20250318,103100,189326435,15830,15820,15830,15820,33
|
||||
20250318,103000,188804365,15820,15820,15820,15820,0
|
||||
20250318,102900,188804365,15820,15820,15820,15820,31
|
||||
20250318,102800,188313945,15820,15820,15820,15820,107
|
||||
20250318,102700,186621205,15810,15810,15810,15810,0
|
||||
20250318,102600,186621205,15810,15810,15810,15810,0
|
||||
20250318,102500,186621205,15810,15810,15810,15810,39
|
||||
20250318,102400,186004615,15810,15810,15810,15810,0
|
||||
20250318,102300,186004615,15810,15810,15810,15810,0
|
||||
20250318,102200,186004615,15810,15810,15820,15810,101
|
||||
20250318,102100,184406865,15810,15810,15810,15810,0
|
||||
20250318,102000,184406865,15810,15810,15810,15810,12
|
||||
20250318,101900,184217145,15770,15780,15780,15770,105
|
||||
20250318,101800,182560955,15810,15810,15810,15810,200
|
||||
20250318,101700,179398955,15810,15810,15810,15810,1
|
||||
20250318,101600,179383145,15810,15810,15810,15810,31
|
||||
20250318,101500,178893035,15810,15810,15810,15810,0
|
||||
20250318,101400,178893035,15810,15800,15820,15800,101
|
||||
20250318,101300,177295655,15800,15800,15800,15800,0
|
||||
20250318,101200,177295655,15800,15800,15800,15800,0
|
||||
20250318,101100,177295655,15800,15800,15800,15800,4
|
||||
20250318,101000,177232455,15800,15800,15800,15800,0
|
||||
20250318,100900,177232455,15800,15790,15800,15790,224
|
||||
20250318,100800,173695355,15790,15790,15790,15790,0
|
||||
20250318,100700,173695355,15790,15790,15790,15790,0
|
||||
20250318,100600,173695355,15790,15790,15790,15790,0
|
||||
20250318,100500,173695355,15790,15790,15790,15790,0
|
||||
20250318,100400,173695355,15790,15790,15790,15790,0
|
||||
20250318,100300,173695355,15790,15795,15795,15790,104
|
||||
20250318,100200,172053180,15790,15790,15790,15790,0
|
||||
20250318,100100,172053180,15790,15790,15790,15790,172
|
||||
20250318,100000,169337300,15790,15790,15790,15790,16
|
||||
20250318,095900,169084660,15790,15790,15790,15790,0
|
||||
20250318,095800,169084660,15790,15790,15790,15790,3
|
||||
20250318,095700,169037290,15790,15790,15790,15790,115
|
||||
20250318,095600,167221440,15790,15790,15790,15790,15
|
||||
20250318,095500,166984590,15790,15790,15790,15790,16
|
||||
20250318,095400,166731950,15790,15780,15790,15780,298
|
||||
20250318,095300,162029330,15780,15760,15780,15760,298
|
||||
20250318,095200,157327980,15730,15730,15730,15730,323
|
||||
20250318,095100,152247190,15740,15760,15760,15730,1024
|
||||
20250318,095000,136129420,15760,15770,15780,15760,101
|
||||
20250318,094900,134535930,15780,15780,15780,15770,104
|
||||
20250318,094800,132895080,15780,15780,15780,15780,0
|
||||
20250318,094700,132895080,15780,15780,15780,15780,5
|
||||
20250318,094600,132816180,15780,15780,15780,15780,41
|
||||
20250318,094500,132169200,15780,15780,15780,15770,309
|
||||
20250318,094400,127293230,15780,15780,15780,15780,6
|
||||
20250318,094300,127198550,15770,15770,15770,15770,328
|
||||
20250318,094200,122025990,15750,15740,15750,15730,373
|
||||
20250318,094100,116154980,15740,15740,15740,15740,43
|
||||
20250318,094000,115478160,15750,15750,15750,15750,0
|
||||
20250318,093900,115478160,15750,15730,15750,15710,352
|
||||
20250318,093800,109944670,15780,15780,15780,15780,1
|
||||
20250318,093700,109928890,15780,15780,15780,15780,1
|
||||
20250318,093600,109913110,15790,15790,15790,15790,2
|
||||
20250318,093500,109881530,15810,15760,15810,15710,1863
|
||||
20250318,093400,80559130,15760,15760,15760,15760,250
|
||||
20250318,093300,76619130,15790,15790,15790,15790,235
|
||||
20250318,093200,72908480,15800,15750,15800,15750,400
|
||||
20250318,093100,66600970,15750,15760,15760,15750,300
|
||||
20250318,093000,61875180,15820,15810,15820,15810,203
|
||||
20250318,092900,58664720,15830,15830,15830,15830,0
|
||||
20250318,092800,58664720,15830,15830,15830,15830,1
|
||||
20250318,092700,58648890,15830,15750,15830,15750,303
|
||||
20250318,092600,53869370,15750,15750,15750,15750,0
|
||||
20250318,092500,53869370,15750,15780,15780,15750,323
|
||||
20250318,092400,48780900,15750,15750,15750,15750,0
|
||||
20250318,092300,48780900,15750,15750,15750,15750,0
|
||||
20250318,092200,48780900,15750,15750,15750,15750,0
|
||||
20250318,092100,48780900,15750,15750,15750,15750,200
|
||||
20250318,092000,45630900,15750,15750,15750,15750,0
|
||||
20250318,091900,45630900,15750,15830,15830,15750,180
|
||||
20250318,091800,42793240,15780,15830,15830,15780,482
|
||||
20250318,091700,35176180,15830,15830,15830,15830,249
|
||||
20250318,091600,31234510,15850,15850,15850,15840,12
|
||||
20250318,091500,31044400,15850,15860,15860,15850,129
|
||||
20250318,091400,28998750,15860,15860,15860,15860,2
|
||||
20250318,091300,28967030,15830,15860,15870,15830,111
|
||||
20250318,091200,27206230,15860,15840,15870,15840,219
|
||||
20250318,091100,23733890,15830,15810,15840,15810,75
|
||||
20250318,091000,22546990,15810,15800,15810,15800,169
|
||||
20250318,090900,19876700,15810,15800,15810,15800,72
|
||||
20250318,090800,18738590,15790,15790,15790,15790,358
|
||||
20250318,090700,13085770,15790,15790,15790,15790,10
|
||||
20250318,090600,12927870,15800,15800,15800,15800,11
|
||||
20250318,090500,12754070,15800,15800,15800,15800,177
|
||||
20250318,090400,9957470,15800,15800,15800,15800,360
|
||||
20250318,090300,4269470,15800,15800,15800,15800,16
|
||||
20250318,090200,4016670,15800,15820,15820,15800,116
|
||||
20250318,090100,2183160,15820,15820,15820,15820,2
|
||||
20250318,090000,2151520,15820,15820,15820,15820,136
|
||||
|
Reference in New Issue
Block a user