Update 2025-03-18 3772 candle_min
This commit is contained in:
669
092200/min/candle-20250318.csv
Normal file
669
092200/min/candle-20250318.csv
Normal file
@@ -0,0 +1,669 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,200700,592978869,4505,4505,4505,4505,6869
|
||||
20250318,200600,592978869,4505,4505,4505,4505,0
|
||||
20250318,200500,592978869,4505,4505,4505,4505,0
|
||||
20250318,200400,592978869,4505,4505,4505,4505,0
|
||||
20250318,200300,592978869,4505,4505,4505,4505,0
|
||||
20250318,200200,592978869,4505,4505,4505,4505,0
|
||||
20250318,200100,592978869,4505,4505,4505,4505,0
|
||||
20250318,200000,592978869,4505,4505,4505,4505,0
|
||||
20250318,195900,592978869,4505,4505,4505,4505,0
|
||||
20250318,195800,592978869,4505,4505,4505,4505,0
|
||||
20250318,195700,592978869,4505,4505,4505,4505,0
|
||||
20250318,195600,592978869,4505,4505,4505,4505,0
|
||||
20250318,195500,592978869,4505,4505,4505,4505,0
|
||||
20250318,195400,592978869,4505,4505,4505,4505,0
|
||||
20250318,195300,592978869,4505,4505,4505,4505,0
|
||||
20250318,195200,592978869,4505,4505,4505,4505,0
|
||||
20250318,195100,592978869,4505,4505,4505,4505,0
|
||||
20250318,195000,592978869,4505,4505,4505,4505,0
|
||||
20250318,194900,592978869,4505,4505,4505,4505,0
|
||||
20250318,194800,592978869,4505,4505,4505,4505,0
|
||||
20250318,194700,592978869,4505,4505,4505,4505,0
|
||||
20250318,194600,592978869,4505,4505,4505,4505,0
|
||||
20250318,194500,592978869,4505,4505,4505,4505,0
|
||||
20250318,194400,592978869,4505,4505,4505,4505,0
|
||||
20250318,194300,592978869,4505,4505,4505,4505,0
|
||||
20250318,194200,592978869,4505,4505,4505,4505,0
|
||||
20250318,194100,592978869,4505,4505,4505,4505,0
|
||||
20250318,194000,592978869,4505,4505,4505,4505,0
|
||||
20250318,193900,592978869,4505,4505,4505,4505,0
|
||||
20250318,193800,592978869,4505,4505,4505,4505,0
|
||||
20250318,193700,592978869,4505,4505,4505,4505,6869
|
||||
20250318,193600,592978869,4505,4505,4505,4505,0
|
||||
20250318,193500,592978869,4505,4505,4505,4505,0
|
||||
20250318,193400,592978869,4505,4505,4505,4505,0
|
||||
20250318,193300,592978869,4505,4505,4505,4505,0
|
||||
20250318,193200,592978869,4505,4505,4505,4505,0
|
||||
20250318,193100,592978869,4505,4505,4505,4505,0
|
||||
20250318,193000,592978869,4505,4505,4505,4505,0
|
||||
20250318,192900,592978869,4505,4505,4505,4505,0
|
||||
20250318,192800,592978869,4505,4505,4505,4505,0
|
||||
20250318,192700,592978869,4505,4505,4505,4505,0
|
||||
20250318,192600,592978869,4505,4505,4505,4505,0
|
||||
20250318,192500,592978869,4505,4505,4505,4505,0
|
||||
20250318,192400,592978869,4505,4505,4505,4505,0
|
||||
20250318,192300,592978869,4505,4505,4505,4505,0
|
||||
20250318,192200,592978869,4505,4505,4505,4505,0
|
||||
20250318,192100,592978869,4505,4505,4505,4505,0
|
||||
20250318,192000,592978869,4505,4505,4505,4505,0
|
||||
20250318,191900,592978869,4505,4505,4505,4505,0
|
||||
20250318,191800,592978869,4505,4505,4505,4505,0
|
||||
20250318,191700,592978869,4505,4505,4505,4505,0
|
||||
20250318,191600,592978869,4505,4505,4505,4505,0
|
||||
20250318,191500,592978869,4505,4505,4505,4505,0
|
||||
20250318,191400,592978869,4505,4505,4505,4505,0
|
||||
20250318,191300,592978869,4505,4505,4505,4505,0
|
||||
20250318,191200,592978869,4505,4505,4505,4505,0
|
||||
20250318,191100,592978869,4505,4505,4505,4505,0
|
||||
20250318,191000,592978869,4505,4505,4505,4505,0
|
||||
20250318,190900,592978869,4505,4505,4505,4505,0
|
||||
20250318,190800,592978869,4505,4505,4505,4505,0
|
||||
20250318,190700,592978869,4505,4505,4505,4505,6869
|
||||
20250318,190600,592978869,4505,4505,4505,4505,0
|
||||
20250318,190500,592978869,4505,4505,4505,4505,0
|
||||
20250318,190400,592978869,4505,4505,4505,4505,0
|
||||
20250318,190300,592978869,4505,4505,4505,4505,0
|
||||
20250318,190200,592978869,4505,4505,4505,4505,0
|
||||
20250318,190100,592978869,4505,4505,4505,4505,0
|
||||
20250318,190000,592978869,4505,4505,4505,4505,0
|
||||
20250318,185900,592978869,4505,4505,4505,4505,0
|
||||
20250318,185800,592978869,4505,4505,4505,4505,0
|
||||
20250318,185700,592978869,4505,4505,4505,4505,0
|
||||
20250318,185600,592978869,4505,4505,4505,4505,0
|
||||
20250318,185500,592978869,4505,4505,4505,4505,0
|
||||
20250318,185400,592978869,4505,4505,4505,4505,0
|
||||
20250318,185300,592978869,4505,4505,4505,4505,0
|
||||
20250318,185200,592978869,4505,4505,4505,4505,0
|
||||
20250318,185100,592978869,4505,4505,4505,4505,0
|
||||
20250318,185000,592978869,4505,4505,4505,4505,0
|
||||
20250318,184900,592978869,4505,4505,4505,4505,0
|
||||
20250318,184800,592978869,4505,4505,4505,4505,0
|
||||
20250318,184700,592978869,4505,4505,4505,4505,0
|
||||
20250318,184600,592978869,4505,4505,4505,4505,0
|
||||
20250318,184500,592978869,4505,4505,4505,4505,0
|
||||
20250318,184400,592978869,4505,4505,4505,4505,0
|
||||
20250318,184300,592978869,4505,4505,4505,4505,0
|
||||
20250318,184200,592978869,4505,4505,4505,4505,0
|
||||
20250318,184100,592978869,4505,4505,4505,4505,0
|
||||
20250318,184000,592978869,4505,4505,4505,4505,0
|
||||
20250318,183900,592978869,4505,4505,4505,4505,0
|
||||
20250318,183800,592978869,4505,4505,4505,4505,0
|
||||
20250318,183700,592978869,4505,4505,4505,4505,6869
|
||||
20250318,183600,592978869,4505,4505,4505,4505,0
|
||||
20250318,183500,592978869,4505,4505,4505,4505,0
|
||||
20250318,183400,592978869,4505,4505,4505,4505,0
|
||||
20250318,183300,592978869,4505,4505,4505,4505,0
|
||||
20250318,183200,592978869,4505,4505,4505,4505,0
|
||||
20250318,183100,592978869,4505,4505,4505,4505,0
|
||||
20250318,183000,592978869,4505,4505,4505,4505,0
|
||||
20250318,182900,592978869,4505,4505,4505,4505,0
|
||||
20250318,182800,592978869,4505,4505,4505,4505,0
|
||||
20250318,182700,592978869,4505,4505,4505,4505,0
|
||||
20250318,182600,592978869,4505,4505,4505,4505,0
|
||||
20250318,182500,592978869,4505,4505,4505,4505,0
|
||||
20250318,182400,592978869,4505,4505,4505,4505,0
|
||||
20250318,182300,592978869,4505,4505,4505,4505,0
|
||||
20250318,182200,592978869,4505,4505,4505,4505,0
|
||||
20250318,182100,592978869,4505,4505,4505,4505,0
|
||||
20250318,182000,592978869,4505,4505,4505,4505,0
|
||||
20250318,181900,592978869,4505,4505,4505,4505,0
|
||||
20250318,181800,592978869,4505,4505,4505,4505,0
|
||||
20250318,181700,592978869,4505,4505,4505,4505,0
|
||||
20250318,181600,592978869,4505,4505,4505,4505,0
|
||||
20250318,181500,592978869,4505,4505,4505,4505,0
|
||||
20250318,181400,592978869,4505,4505,4505,4505,0
|
||||
20250318,181300,592978869,4505,4505,4505,4505,0
|
||||
20250318,181200,592978869,4505,4505,4505,4505,0
|
||||
20250318,181100,592978869,4505,4505,4505,4505,0
|
||||
20250318,181000,592978869,4505,4505,4505,4505,0
|
||||
20250318,180900,592978869,4505,4505,4505,4505,0
|
||||
20250318,180800,592978869,4505,4505,4505,4505,0
|
||||
20250318,180700,592978869,4505,4505,4505,4505,6869
|
||||
20250318,180600,592978869,4505,4505,4505,4505,0
|
||||
20250318,180500,592978869,4505,4505,4505,4505,0
|
||||
20250318,180400,592978869,4505,4505,4505,4505,0
|
||||
20250318,180300,592978869,4505,4505,4505,4505,0
|
||||
20250318,180200,592978869,4505,4505,4505,4505,0
|
||||
20250318,180100,592978869,4505,4505,4505,4505,0
|
||||
20250318,180000,592978869,4505,4505,4505,4505,0
|
||||
20250318,175900,592978869,4505,4505,4505,4505,0
|
||||
20250318,175800,592978869,4505,4505,4505,4505,0
|
||||
20250318,175700,592978869,4505,4505,4505,4505,0
|
||||
20250318,175600,592978869,4505,4505,4505,4505,0
|
||||
20250318,175500,592978869,4505,4505,4505,4505,0
|
||||
20250318,175400,592978869,4505,4505,4505,4505,0
|
||||
20250318,175300,592978869,4505,4505,4505,4505,0
|
||||
20250318,175200,592978869,4505,4505,4505,4505,0
|
||||
20250318,175100,592978869,4505,4505,4505,4505,0
|
||||
20250318,175000,592978869,4505,4505,4505,4505,0
|
||||
20250318,174900,592978869,4505,4505,4505,4505,0
|
||||
20250318,174800,592978869,4505,4505,4505,4505,0
|
||||
20250318,174700,592978869,4505,4505,4505,4505,0
|
||||
20250318,174600,592978869,4505,4505,4505,4505,0
|
||||
20250318,174500,592978869,4505,4505,4505,4505,0
|
||||
20250318,174400,592978869,4505,4505,4505,4505,0
|
||||
20250318,174300,592978869,4505,4505,4505,4505,0
|
||||
20250318,174200,592978869,4505,4505,4505,4505,0
|
||||
20250318,174100,592978869,4505,4505,4505,4505,0
|
||||
20250318,174000,592978869,4505,4505,4505,4505,0
|
||||
20250318,173900,592978869,4505,4505,4505,4505,0
|
||||
20250318,173800,592978869,4505,4505,4505,4505,0
|
||||
20250318,173700,592978869,4505,4505,4505,4505,6869
|
||||
20250318,173600,592978869,4505,4505,4505,4505,0
|
||||
20250318,173500,592978869,4505,4505,4505,4505,0
|
||||
20250318,173400,592978869,4505,4505,4505,4505,0
|
||||
20250318,173300,592978869,4505,4505,4505,4505,0
|
||||
20250318,173200,592978869,4505,4505,4505,4505,0
|
||||
20250318,173100,592978869,4505,4505,4505,4505,0
|
||||
20250318,173000,592978869,4505,4505,4505,4505,0
|
||||
20250318,172900,592978869,4505,4505,4505,4505,0
|
||||
20250318,172800,592978869,4505,4505,4505,4505,0
|
||||
20250318,172700,592978869,4505,4505,4505,4505,0
|
||||
20250318,172600,592978869,4505,4505,4505,4505,0
|
||||
20250318,172500,592978869,4505,4505,4505,4505,0
|
||||
20250318,172400,592978869,4505,4505,4505,4505,0
|
||||
20250318,172300,592978869,4505,4505,4505,4505,0
|
||||
20250318,172200,592978869,4505,4505,4505,4505,0
|
||||
20250318,172100,592978869,4505,4505,4505,4505,0
|
||||
20250318,172000,592978869,4505,4505,4505,4505,0
|
||||
20250318,171900,592978869,4505,4505,4505,4505,0
|
||||
20250318,171800,592978869,4505,4505,4505,4505,0
|
||||
20250318,171700,592978869,4505,4505,4505,4505,0
|
||||
20250318,171600,592978869,4505,4505,4505,4505,0
|
||||
20250318,171500,592978869,4505,4505,4505,4505,0
|
||||
20250318,171400,592978869,4505,4505,4505,4505,0
|
||||
20250318,171300,592978869,4505,4505,4505,4505,0
|
||||
20250318,171200,592978869,4505,4505,4505,4505,0
|
||||
20250318,171100,592978869,4505,4505,4505,4505,0
|
||||
20250318,171000,592978869,4505,4505,4505,4505,0
|
||||
20250318,170900,592978869,4505,4505,4505,4505,0
|
||||
20250318,170800,592978869,4505,4505,4505,4505,0
|
||||
20250318,170700,592978869,4505,4505,4505,4505,6869
|
||||
20250318,170600,592978869,4505,4505,4505,4505,0
|
||||
20250318,170500,592978869,4505,4505,4505,4505,0
|
||||
20250318,170400,592978869,4505,4505,4505,4505,0
|
||||
20250318,170300,592978869,4505,4505,4505,4505,0
|
||||
20250318,170200,592978869,4505,4505,4505,4505,0
|
||||
20250318,170100,592978869,4505,4505,4505,4505,0
|
||||
20250318,170000,592978869,4505,4505,4505,4505,0
|
||||
20250318,165900,592978869,4505,4505,4505,4505,0
|
||||
20250318,165800,592978869,4505,4505,4505,4505,0
|
||||
20250318,165700,592978869,4505,4505,4505,4505,0
|
||||
20250318,165600,592978869,4505,4505,4505,4505,0
|
||||
20250318,165500,592978869,4505,4505,4505,4505,0
|
||||
20250318,165400,592978869,4505,4505,4505,4505,0
|
||||
20250318,165300,592978869,4505,4505,4505,4505,0
|
||||
20250318,165200,592978869,4505,4505,4505,4505,0
|
||||
20250318,165100,592978869,4505,4505,4505,4505,0
|
||||
20250318,165000,592978869,4505,4505,4505,4505,0
|
||||
20250318,164900,592978869,4505,4505,4505,4505,0
|
||||
20250318,164800,592978869,4505,4505,4505,4505,0
|
||||
20250318,164700,592978869,4505,4505,4505,4505,0
|
||||
20250318,164600,592978869,4505,4505,4505,4505,0
|
||||
20250318,164500,592978869,4505,4505,4505,4505,0
|
||||
20250318,164400,592978869,4505,4505,4505,4505,0
|
||||
20250318,164300,592978869,4505,4505,4505,4505,0
|
||||
20250318,164200,592978869,4505,4505,4505,4505,0
|
||||
20250318,164100,592978869,4505,4505,4505,4505,0
|
||||
20250318,164000,592978869,4505,4505,4505,4505,0
|
||||
20250318,163900,592978869,4505,4505,4505,4505,0
|
||||
20250318,163800,592978869,4505,4505,4505,4505,0
|
||||
20250318,163700,592978869,4505,4505,4505,4505,6869
|
||||
20250318,163600,592978869,4505,4505,4505,4505,0
|
||||
20250318,163500,592978869,4505,4505,4505,4505,0
|
||||
20250318,163400,592978869,4505,4505,4505,4505,0
|
||||
20250318,163300,592978869,4505,4505,4505,4505,0
|
||||
20250318,163200,592978869,4505,4505,4505,4505,0
|
||||
20250318,163100,592978869,4505,4505,4505,4505,0
|
||||
20250318,163000,592978869,4505,4505,4505,4505,0
|
||||
20250318,162900,592978869,4505,4505,4505,4505,0
|
||||
20250318,162800,592978869,4505,4505,4505,4505,0
|
||||
20250318,162700,592978869,4505,4505,4505,4505,0
|
||||
20250318,162600,592978869,4505,4505,4505,4505,0
|
||||
20250318,162500,592978869,4505,4505,4505,4505,0
|
||||
20250318,162400,592978869,4505,4505,4505,4505,0
|
||||
20250318,162300,592978869,4505,4505,4505,4505,0
|
||||
20250318,162200,592978869,4505,4505,4505,4505,0
|
||||
20250318,162100,592978869,4505,4505,4505,4505,0
|
||||
20250318,162000,592978869,4505,4505,4505,4505,0
|
||||
20250318,161900,592978869,4505,4505,4505,4505,0
|
||||
20250318,161800,592978869,4505,4505,4505,4505,0
|
||||
20250318,161700,592978869,4505,4505,4505,4505,0
|
||||
20250318,161600,592978869,4505,4505,4505,4505,0
|
||||
20250318,161500,592978869,4505,4505,4505,4505,0
|
||||
20250318,161400,592978869,4505,4505,4505,4505,0
|
||||
20250318,161300,592978869,4505,4505,4505,4505,0
|
||||
20250318,161200,592978869,4505,4505,4505,4505,0
|
||||
20250318,161100,592978869,4505,4505,4505,4505,0
|
||||
20250318,161000,592978869,4505,4505,4505,4505,0
|
||||
20250318,160900,592978869,4505,4505,4505,4505,0
|
||||
20250318,160800,592978869,4505,4505,4505,4505,0
|
||||
20250318,160700,592978869,4505,4505,4505,4505,6869
|
||||
20250318,160600,592978869,4505,4505,4505,4505,0
|
||||
20250318,160500,592978869,4505,4505,4505,4505,0
|
||||
20250318,160400,592978869,4505,4505,4505,4505,0
|
||||
20250318,160300,592978869,4505,4505,4505,4505,0
|
||||
20250318,160200,592978869,4505,4505,4505,4505,0
|
||||
20250318,160100,592978869,4505,4505,4505,4505,0
|
||||
20250318,160000,592978869,4505,4505,4505,4505,0
|
||||
20250318,155900,592978869,4505,4505,4505,4505,0
|
||||
20250318,155800,592978869,4505,4505,4505,4505,0
|
||||
20250318,155700,592978869,4505,4505,4505,4505,0
|
||||
20250318,155600,592978869,4505,4505,4505,4505,0
|
||||
20250318,155500,592978869,4505,4505,4505,4505,0
|
||||
20250318,155400,592978869,4505,4505,4505,4505,0
|
||||
20250318,155300,592978869,4505,4505,4505,4505,0
|
||||
20250318,155200,592978869,4505,4505,4505,4505,0
|
||||
20250318,155100,592978869,4505,4505,4505,4505,0
|
||||
20250318,155000,592978869,4505,4505,4505,4505,0
|
||||
20250318,154900,592978869,4505,4505,4505,4505,0
|
||||
20250318,154800,592978869,4505,4505,4505,4505,0
|
||||
20250318,154700,592978869,4505,4505,4505,4505,0
|
||||
20250318,154600,592978869,4505,4505,4505,4505,0
|
||||
20250318,154500,592978869,4505,4505,4505,4505,0
|
||||
20250318,154400,592978869,4505,4505,4505,4505,0
|
||||
20250318,154300,592978869,4505,4505,4505,4505,0
|
||||
20250318,154200,592978869,4505,4505,4505,4505,0
|
||||
20250318,154100,592978869,4505,4505,4505,4505,0
|
||||
20250318,154000,592978869,4505,4505,4505,4505,0
|
||||
20250318,153900,592978869,4505,4505,4505,4505,0
|
||||
20250318,153800,592978869,4505,4505,4505,4505,0
|
||||
20250318,153700,592978869,4505,4505,4505,4505,6869
|
||||
20250318,153600,592978869,4505,4505,4505,4505,0
|
||||
20250318,153500,592978869,4505,4505,4505,4505,0
|
||||
20250318,153400,592978869,4505,4505,4505,4505,0
|
||||
20250318,153300,592978869,4505,4505,4505,4505,0
|
||||
20250318,153200,592978869,4505,4505,4505,4505,0
|
||||
20250318,153100,592978869,4505,4505,4505,4505,0
|
||||
20250318,153000,592978869,4505,4505,4505,4505,6869
|
||||
20250318,152900,562034024,4520,4520,4520,4520,0
|
||||
20250318,152800,562034024,4520,4520,4520,4520,0
|
||||
20250318,152700,562034024,4520,4520,4520,4520,0
|
||||
20250318,152600,562034024,4520,4520,4520,4520,0
|
||||
20250318,152500,562034024,4520,4520,4520,4520,0
|
||||
20250318,152400,562034024,4520,4520,4520,4520,0
|
||||
20250318,152300,562034024,4520,4520,4520,4520,0
|
||||
20250318,152200,562034024,4520,4520,4520,4520,0
|
||||
20250318,152100,562034024,4520,4520,4520,4520,0
|
||||
20250318,152000,562034024,4520,4520,4520,4520,0
|
||||
20250318,151900,562034024,4520,4530,4530,4520,423
|
||||
20250318,151800,560121834,4530,4525,4530,4520,417
|
||||
20250318,151700,558235954,4535,4535,4535,4520,1900
|
||||
20250318,151600,549639419,4535,4530,4535,4525,772
|
||||
20250318,151500,546143999,4530,4540,4540,4530,501
|
||||
20250318,151400,543873459,4530,4535,4535,4530,100
|
||||
20250318,151300,543420429,4540,4535,4540,4530,601
|
||||
20250318,151200,540697799,4540,4540,4540,4540,0
|
||||
20250318,151100,540697799,4540,4540,4540,4540,221
|
||||
20250318,151000,539694459,4535,4540,4540,4530,286
|
||||
20250318,150900,538398509,4530,4535,4540,4530,202
|
||||
20250318,150800,537482439,4540,4540,4540,4540,0
|
||||
20250318,150700,537482439,4540,4540,4540,4540,0
|
||||
20250318,150600,537482439,4540,4540,4540,4540,18
|
||||
20250318,150500,537400719,4540,4540,4540,4540,101
|
||||
20250318,150400,536942179,4535,4535,4540,4535,274
|
||||
20250318,150300,535699584,4525,4540,4540,4525,1017
|
||||
20250318,150200,531097644,4530,4535,4535,4530,1200
|
||||
20250318,150100,525661289,4545,4545,4545,4545,1
|
||||
20250318,150000,525656744,4540,4540,4540,4540,96
|
||||
20250318,145900,525220904,4540,4540,4540,4540,50
|
||||
20250318,145800,524993904,4545,4545,4545,4545,0
|
||||
20250318,145700,524993904,4545,4545,4545,4545,1
|
||||
20250318,145600,524989359,4545,4545,4545,4545,0
|
||||
20250318,145500,524989359,4545,4545,4545,4545,43
|
||||
20250318,145400,524793924,4530,4540,4545,4530,1781
|
||||
20250318,145300,516719544,4545,4545,4545,4545,0
|
||||
20250318,145200,516719544,4545,4545,4545,4545,0
|
||||
20250318,145100,516719544,4545,4540,4545,4540,12
|
||||
20250318,145000,516665009,4540,4540,4540,4540,106
|
||||
20250318,144900,516183769,4540,4550,4550,4540,12
|
||||
20250318,144800,516129179,4545,4545,4545,4545,3592
|
||||
20250318,144700,499803539,4540,4540,4540,4540,2423
|
||||
20250318,144600,488803119,4540,4540,4540,4540,1
|
||||
20250318,144500,488798579,4535,4535,4535,4535,3099
|
||||
20250318,144400,474744614,4535,4530,4535,4530,41
|
||||
20250318,144300,474558879,4530,4530,4530,4530,1828
|
||||
20250318,144200,466278039,4535,4535,4535,4535,19
|
||||
20250318,144100,466191874,4535,4535,4535,4535,2
|
||||
20250318,144000,466182804,4530,4535,4535,4530,681
|
||||
20250318,143900,463094969,4535,4535,4535,4535,0
|
||||
20250318,143800,463094969,4535,4535,4535,4535,0
|
||||
20250318,143700,463094969,4535,4535,4535,4535,0
|
||||
20250318,143600,463094969,4535,4535,4535,4535,121
|
||||
20250318,143500,462546234,4540,4540,4540,4540,1100
|
||||
20250318,143400,457552234,4540,4540,4540,4540,266
|
||||
20250318,143300,456344594,4540,4540,4540,4540,0
|
||||
20250318,143200,456344594,4540,4545,4545,4540,53
|
||||
20250318,143100,456103959,4545,4545,4545,4545,0
|
||||
20250318,143000,456103959,4545,4545,4545,4545,0
|
||||
20250318,142900,456103959,4545,4545,4545,4545,0
|
||||
20250318,142800,456103959,4545,4545,4545,4545,0
|
||||
20250318,142700,456103959,4545,4535,4545,4535,615
|
||||
20250318,142600,453314924,4545,4545,4545,4535,207
|
||||
20250318,142500,452376089,4540,4540,4540,4540,0
|
||||
20250318,142400,452376089,4540,4540,4540,4540,0
|
||||
20250318,142300,452376089,4540,4540,4540,4540,0
|
||||
20250318,142200,452376089,4540,4540,4540,4540,0
|
||||
20250318,142100,452376089,4540,4545,4545,4540,2958
|
||||
20250318,142000,438943794,4550,4550,4550,4550,0
|
||||
20250318,141900,438943794,4550,4550,4550,4550,0
|
||||
20250318,141800,438943794,4550,4550,4550,4550,0
|
||||
20250318,141700,438943794,4550,4550,4550,4550,0
|
||||
20250318,141600,438943794,4550,4550,4550,4550,22
|
||||
20250318,141500,438843694,4545,4545,4545,4545,1
|
||||
20250318,141400,438839149,4545,4545,4545,4545,0
|
||||
20250318,141300,438839149,4545,4545,4545,4545,265
|
||||
20250318,141200,437634724,4550,4550,4550,4550,7
|
||||
20250318,141100,437602874,4545,4550,4550,4545,277
|
||||
20250318,141000,436343859,4550,4550,4550,4550,50
|
||||
20250318,140900,436116359,4550,4550,4550,4550,0
|
||||
20250318,140800,436116359,4550,4550,4550,4550,0
|
||||
20250318,140700,436116359,4550,4550,4550,4550,0
|
||||
20250318,140600,436116359,4550,4550,4550,4550,75
|
||||
20250318,140500,435775109,4550,4547,4550,4547,244
|
||||
20250318,140400,434665200,4550,4550,4550,4550,9
|
||||
20250318,140300,434624250,4550,4550,4550,4545,1102
|
||||
20250318,140200,429615650,4545,4545,4545,4545,22
|
||||
20250318,140100,429515660,4550,4550,4550,4550,0
|
||||
20250318,140000,429515660,4550,4540,4550,4540,136
|
||||
20250318,135900,428897710,4550,4550,4550,4550,0
|
||||
20250318,135800,428897710,4550,4550,4550,4550,0
|
||||
20250318,135700,428897710,4550,4550,4550,4550,0
|
||||
20250318,135600,428897710,4550,4550,4550,4550,0
|
||||
20250318,135500,428897710,4550,4550,4550,4550,0
|
||||
20250318,135400,428897710,4550,4550,4550,4550,0
|
||||
20250318,135300,428897710,4550,4535,4550,4535,221
|
||||
20250318,135200,427895400,4550,4540,4550,4540,42
|
||||
20250318,135100,427704710,4540,4545,4550,4540,843
|
||||
20250318,135000,423873290,4545,4540,4545,4540,5
|
||||
20250318,134900,423850585,4545,4545,4545,4545,0
|
||||
20250318,134800,423850585,4545,4545,4545,4545,0
|
||||
20250318,134700,423850585,4545,4545,4545,4545,45
|
||||
20250318,134600,423646060,4545,4545,4545,4545,0
|
||||
20250318,134500,423646060,4545,4545,4545,4545,0
|
||||
20250318,134400,423646060,4545,4545,4545,4545,211
|
||||
20250318,134300,422687065,4545,4530,4545,4530,72
|
||||
20250318,134200,422360875,4530,4530,4530,4530,0
|
||||
20250318,134100,422360875,4530,4540,4540,4530,30
|
||||
20250318,134000,422224945,4545,4545,4545,4545,500
|
||||
20250318,133900,419952445,4545,4545,4545,4545,0
|
||||
20250318,133800,419952445,4545,4535,4545,4530,881
|
||||
20250318,133700,415960450,4545,4545,4545,4530,39
|
||||
20250318,133600,415783750,4535,4535,4545,4535,1101
|
||||
20250318,133500,410790705,4545,4545,4545,4545,1
|
||||
20250318,133400,410786160,4535,4540,4540,4535,150
|
||||
20250318,133300,410105905,4545,4545,4545,4545,1
|
||||
20250318,133200,410101360,4545,4545,4545,4545,0
|
||||
20250318,133100,410101360,4545,4535,4545,4535,217
|
||||
20250318,133000,409117205,4540,4540,4540,4540,0
|
||||
20250318,132900,409117205,4540,4545,4545,4540,199
|
||||
20250318,132800,408212770,4540,4545,4545,4540,79
|
||||
20250318,132700,407853720,4535,4535,4535,4535,313
|
||||
20250318,132600,406434265,4535,4545,4545,4535,137
|
||||
20250318,132500,405812425,4540,4545,4545,4540,37
|
||||
20250318,132400,405644410,4545,4540,4545,4540,20
|
||||
20250318,132300,405553585,4545,4545,4545,4545,7
|
||||
20250318,132200,405521770,4545,4545,4545,4545,0
|
||||
20250318,132100,405521770,4545,4545,4545,4545,6
|
||||
20250318,132000,405494500,4545,4545,4545,4540,292
|
||||
20250318,131900,404168785,4540,4540,4540,4540,1972
|
||||
20250318,131800,395215905,4545,4545,4545,4545,100
|
||||
20250318,131700,394761405,4545,4550,4550,4545,118
|
||||
20250318,131600,394225055,4555,4555,4555,4555,1
|
||||
20250318,131500,394220500,4555,4555,4555,4555,0
|
||||
20250318,131400,394220500,4555,4555,4555,4550,241
|
||||
20250318,131300,393123285,4565,4565,4565,4560,165
|
||||
20250318,131200,392370860,4560,4560,4560,4560,340
|
||||
20250318,131100,390820460,4560,4560,4560,4560,2
|
||||
20250318,131000,390811340,4560,4560,4560,4560,0
|
||||
20250318,130900,390811340,4560,4560,4560,4560,3
|
||||
20250318,130800,390797660,4560,4560,4560,4560,1
|
||||
20250318,130700,390793100,4560,4560,4560,4560,0
|
||||
20250318,130600,390793100,4560,4560,4560,4560,0
|
||||
20250318,130500,390793100,4560,4560,4560,4560,0
|
||||
20250318,130400,390793100,4560,4560,4560,4560,0
|
||||
20250318,130300,390793100,4560,4560,4560,4560,0
|
||||
20250318,130200,390793100,4560,4560,4560,4560,0
|
||||
20250318,130100,390793100,4560,4560,4560,4560,10
|
||||
20250318,130000,390747500,4560,4560,4560,4560,0
|
||||
20250318,125900,390747500,4560,4560,4560,4560,0
|
||||
20250318,125800,390747500,4560,4560,4560,4560,0
|
||||
20250318,125700,390747500,4560,4560,4560,4560,0
|
||||
20250318,125600,390747500,4560,4560,4560,4560,0
|
||||
20250318,125500,390747500,4560,4560,4560,4560,0
|
||||
20250318,125400,390747500,4560,4560,4560,4560,0
|
||||
20250318,125300,390747500,4560,4555,4560,4555,2
|
||||
20250318,125200,390738385,4560,4570,4570,4545,1012
|
||||
20250318,125100,386132555,4565,4570,4570,4565,260
|
||||
20250318,125000,384944840,4570,4570,4570,4565,3
|
||||
20250318,124900,384931135,4565,4565,4565,4565,2
|
||||
20250318,124800,384922005,4570,4565,4570,4565,500
|
||||
20250318,124700,382637255,4570,4570,4570,4570,0
|
||||
20250318,124600,382637255,4570,4570,4570,4570,1
|
||||
20250318,124500,382632685,4565,4570,4570,4565,10
|
||||
20250318,124400,382586990,4565,4565,4565,4565,333
|
||||
20250318,124300,381066845,4565,4570,4570,4565,1229
|
||||
20250318,124200,375456400,4565,4560,4565,4560,2536
|
||||
20250318,124100,363882850,4555,4555,4555,4555,0
|
||||
20250318,124000,363882850,4555,4550,4555,4550,1079
|
||||
20250318,123900,358968155,4550,4550,4550,4550,220
|
||||
20250318,123800,357967155,4550,4550,4550,4550,0
|
||||
20250318,123700,357967155,4550,4550,4550,4550,2
|
||||
20250318,123600,357958055,4550,4550,4550,4550,12
|
||||
20250318,123500,357903455,4550,4550,4550,4550,1
|
||||
20250318,123400,357898905,4550,4550,4550,4550,1
|
||||
20250318,123300,357894355,4550,4550,4550,4550,0
|
||||
20250318,123200,357894355,4550,4550,4550,4550,134
|
||||
20250318,123100,357284655,4550,4535,4550,4530,82
|
||||
20250318,123000,356913160,4550,4545,4550,4545,30
|
||||
20250318,122900,356776665,4550,4550,4550,4550,12
|
||||
20250318,122800,356722065,4535,4535,4535,4535,0
|
||||
20250318,122700,356722065,4535,4535,4535,4535,2
|
||||
20250318,122600,356712995,4550,4550,4550,4550,0
|
||||
20250318,122500,356712995,4550,4550,4550,4550,5
|
||||
20250318,122400,356690245,4550,4540,4550,4540,2
|
||||
20250318,122300,356681155,4525,4525,4525,4525,1106
|
||||
20250318,122200,351676505,4525,4525,4525,4525,35
|
||||
20250318,122100,351518130,4550,4550,4550,4525,281
|
||||
20250318,122000,350240230,4550,4550,4550,4550,0
|
||||
20250318,121900,350240230,4550,4535,4550,4525,2741
|
||||
20250318,121800,337828705,4555,4555,4555,4555,1
|
||||
20250318,121700,337824150,4530,4530,4530,4530,1000
|
||||
20250318,121600,333294150,4555,4555,4555,4555,0
|
||||
20250318,121500,333294150,4555,4555,4555,4555,12
|
||||
20250318,121400,333239490,4535,4535,4535,4535,745
|
||||
20250318,121300,329860915,4535,4550,4550,4535,500
|
||||
20250318,121200,327593290,4555,4555,4555,4555,0
|
||||
20250318,121100,327593290,4555,4555,4555,4555,0
|
||||
20250318,121000,327593290,4555,4555,4555,4555,0
|
||||
20250318,120900,327593290,4555,4555,4555,4555,0
|
||||
20250318,120800,327593290,4555,4555,4555,4555,12
|
||||
20250318,120700,327538630,4555,4555,4555,4555,0
|
||||
20250318,120600,327538630,4555,4555,4555,4555,0
|
||||
20250318,120500,327538630,4555,4555,4555,4555,1
|
||||
20250318,120400,327534075,4555,4550,4555,4535,610
|
||||
20250318,120300,324764620,4545,4545,4545,4545,0
|
||||
20250318,120200,324764620,4545,4550,4550,4545,200
|
||||
20250318,120100,323855010,4550,4550,4550,4550,241
|
||||
20250318,120000,322758460,4545,4545,4545,4545,1
|
||||
20250318,115900,322753915,4545,4545,4545,4545,1
|
||||
20250318,115800,322749370,4555,4555,4555,4555,0
|
||||
20250318,115700,322749370,4555,4555,4555,4555,0
|
||||
20250318,115600,322749370,4555,4550,4555,4550,3
|
||||
20250318,115500,322735710,4535,4535,4535,4535,650
|
||||
20250318,115400,319787960,4555,4555,4555,4555,0
|
||||
20250318,115300,319787960,4555,4555,4555,4555,0
|
||||
20250318,115200,319787960,4555,4555,4555,4555,0
|
||||
20250318,115100,319787960,4555,4555,4555,4555,5
|
||||
20250318,115000,319765185,4555,4555,4555,4555,0
|
||||
20250318,114900,319765185,4555,4540,4555,4535,232
|
||||
20250318,114800,318712095,4540,4540,4540,4540,0
|
||||
20250318,114700,318712095,4540,4540,4540,4540,80
|
||||
20250318,114600,318348895,4540,4550,4550,4535,1749
|
||||
20250318,114500,310410955,4560,4565,4565,4560,45
|
||||
20250318,114400,310205575,4565,4555,4565,4555,8
|
||||
20250318,114300,310169105,4535,4535,4535,4535,0
|
||||
20250318,114200,310169105,4535,4535,4535,4535,0
|
||||
20250318,114100,310169105,4535,4535,4535,4535,0
|
||||
20250318,114000,310169105,4535,4535,4535,4535,0
|
||||
20250318,113900,310169105,4535,4535,4535,4535,0
|
||||
20250318,113800,310169105,4535,4535,4535,4535,0
|
||||
20250318,113700,310169105,4535,4535,4535,4535,0
|
||||
20250318,113600,310169105,4535,4540,4540,4535,500
|
||||
20250318,113500,307900705,4540,4545,4545,4540,2783
|
||||
20250318,113400,295262940,4545,4550,4550,4545,500
|
||||
20250318,113300,292988690,4555,4550,4555,4550,1585
|
||||
20250318,113200,285776935,4555,4555,4555,4555,10
|
||||
20250318,113100,285731385,4550,4550,4550,4550,0
|
||||
20250318,113000,285731385,4550,4550,4550,4550,0
|
||||
20250318,112900,285731385,4550,4555,4555,4550,1000
|
||||
20250318,112800,281179175,4570,4575,4575,4555,1427
|
||||
20250318,112700,274673360,4565,4575,4575,4565,1162
|
||||
20250318,112600,269368190,4570,4570,4570,4570,600
|
||||
20250318,112500,266626190,4570,4570,4570,4570,1
|
||||
20250318,112400,266621620,4565,4570,4570,4565,2
|
||||
20250318,112300,266612485,4570,4570,4570,4570,110
|
||||
20250318,112200,266109785,4570,4565,4570,4560,1163
|
||||
20250318,112100,260804820,4565,4565,4565,4565,946
|
||||
20250318,112000,256486330,4565,4560,4565,4555,871
|
||||
20250318,111900,252514980,4560,4560,4560,4560,10
|
||||
20250318,111800,252469380,4560,4560,4560,4560,222
|
||||
20250318,111700,251457060,4560,4560,4560,4560,66
|
||||
20250318,111600,251156100,4555,4555,4555,4555,1
|
||||
20250318,111500,251151545,4560,4560,4560,4560,2
|
||||
20250318,111400,251142425,4560,4560,4560,4560,12
|
||||
20250318,111300,251087705,4560,4560,4560,4560,101
|
||||
20250318,111200,250627145,4560,4560,4560,4560,0
|
||||
20250318,111100,250627145,4560,4560,4560,4560,0
|
||||
20250318,111000,250627145,4560,4560,4560,4560,0
|
||||
20250318,110900,250627145,4560,4550,4560,4550,225
|
||||
20250318,110800,249603345,4555,4555,4555,4555,602
|
||||
20250318,110700,246861235,4555,4555,4555,4555,12
|
||||
20250318,110600,246806575,4555,4555,4555,4555,0
|
||||
20250318,110500,246806575,4555,4555,4555,4555,50
|
||||
20250318,110400,246578825,4555,4555,4555,4555,0
|
||||
20250318,110300,246578825,4555,4555,4555,4550,366
|
||||
20250318,110200,244913015,4555,4550,4555,4550,334
|
||||
20250318,110100,243393305,4550,4550,4550,4550,0
|
||||
20250318,110000,243393305,4550,4545,4550,4545,14
|
||||
20250318,105900,243329615,4555,4555,4555,4555,0
|
||||
20250318,105800,243329615,4555,4545,4555,4545,1007
|
||||
20250318,105700,238744580,4550,4550,4550,4550,1
|
||||
20250318,105600,238740030,4550,4550,4550,4550,10
|
||||
20250318,105500,238694530,4550,4550,4550,4550,498
|
||||
20250318,105400,236428630,4555,4555,4555,4555,0
|
||||
20250318,105300,236428630,4555,4550,4555,4550,24
|
||||
20250318,105200,236319360,4550,4550,4550,4550,0
|
||||
20250318,105100,236319360,4550,4550,4550,4550,0
|
||||
20250318,105000,236319360,4550,4550,4552,4550,2010
|
||||
20250318,104900,227173840,4550,4550,4550,4550,0
|
||||
20250318,104800,227173840,4550,4550,4550,4550,0
|
||||
20250318,104700,227173840,4550,4550,4550,4550,0
|
||||
20250318,104600,227173840,4550,4550,4550,4550,12
|
||||
20250318,104500,227119240,4550,4550,4550,4550,0
|
||||
20250318,104400,227119240,4550,4550,4550,4550,0
|
||||
20250318,104300,227119240,4550,4550,4550,4550,97
|
||||
20250318,104200,226677890,4550,4550,4550,4550,0
|
||||
20250318,104100,226677890,4550,4550,4550,4550,0
|
||||
20250318,104000,226677890,4550,4550,4550,4550,0
|
||||
20250318,103900,226677890,4550,4550,4550,4550,20
|
||||
20250318,103800,226586890,4550,4550,4550,4550,1
|
||||
20250318,103700,226582340,4545,4550,4550,4545,33
|
||||
20250318,103600,226432330,4545,4550,4550,4545,200
|
||||
20250318,103500,225522725,4555,4555,4555,4555,542
|
||||
20250318,103400,223053915,4555,4555,4555,4555,22
|
||||
20250318,103300,222953705,4550,4552,4552,4550,76
|
||||
20250318,103200,222607769,4552,4555,4555,4552,232
|
||||
20250318,103100,221551105,4555,4555,4555,4555,3
|
||||
20250318,103000,221537440,4555,4550,4555,4550,15
|
||||
20250318,102900,221469130,4545,4545,4545,4545,0
|
||||
20250318,102800,221469130,4545,4545,4545,4545,0
|
||||
20250318,102700,221469130,4545,4545,4545,4545,50
|
||||
20250318,102600,221241880,4555,4545,4555,4545,403
|
||||
20250318,102500,219410215,4555,4555,4555,4555,302
|
||||
20250318,102400,218034605,4555,4555,4555,4555,0
|
||||
20250318,102300,218034605,4555,4555,4555,4555,13
|
||||
20250318,102200,217975390,4550,4550,4550,4550,0
|
||||
20250318,102100,217975390,4550,4550,4550,4550,88
|
||||
20250318,102000,217574990,4550,4550,4550,4550,0
|
||||
20250318,101900,217574990,4550,4550,4550,4550,0
|
||||
20250318,101800,217574990,4550,4550,4550,4545,453
|
||||
20250318,101700,215515600,4555,4555,4555,4555,1
|
||||
20250318,101600,215511045,4550,4555,4555,4550,2
|
||||
20250318,101500,215501940,4545,4545,4545,4545,151
|
||||
20250318,101400,214815645,4545,4545,4545,4540,202
|
||||
20250318,101300,213897620,4545,4545,4545,4545,3
|
||||
20250318,101200,213883985,4540,4542,4542,4540,33
|
||||
20250318,101100,213734145,4545,4540,4545,4540,285
|
||||
20250318,101000,212440235,4540,4535,4540,4535,281
|
||||
20250318,100900,211165890,4535,4535,4535,4535,101
|
||||
20250318,100800,210707855,4535,4535,4535,4530,65
|
||||
20250318,100700,210413095,4535,4535,4535,4535,106
|
||||
20250318,100600,209932385,4535,4535,4535,4535,0
|
||||
20250318,100500,209932385,4535,4535,4535,4535,310
|
||||
20250318,100400,208526535,4540,4540,4540,4540,151
|
||||
20250318,100300,207840995,4540,4530,4540,4530,500
|
||||
20250318,100200,205572735,4530,4530,4530,4530,500
|
||||
20250318,100100,203307735,4530,4530,4530,4530,232
|
||||
20250318,100000,202256775,4535,4535,4535,4530,47
|
||||
20250318,095900,202043695,4535,4535,4535,4535,62
|
||||
20250318,095800,201762525,4535,4535,4535,4535,0
|
||||
20250318,095700,201762525,4535,4535,4535,4535,0
|
||||
20250318,095600,201762525,4535,4545,4545,4535,1798
|
||||
20250318,095500,193603350,4550,4550,4550,4550,20
|
||||
20250318,095400,193512350,4555,4555,4555,4555,0
|
||||
20250318,095300,193512350,4555,4555,4555,4555,0
|
||||
20250318,095200,193512350,4555,4550,4555,4550,267
|
||||
20250318,095100,192297295,4555,4555,4555,4555,0
|
||||
20250318,095000,192297295,4555,4555,4555,4555,0
|
||||
20250318,094900,192297295,4555,4555,4555,4550,294
|
||||
20250318,094800,190958865,4560,4560,4560,4560,10
|
||||
20250318,094700,190913265,4565,4560,4565,4550,1021
|
||||
20250318,094600,186258735,4565,4560,4565,4555,538
|
||||
20250318,094500,183805455,4550,4560,4560,4550,92
|
||||
20250318,094400,183386835,4550,4550,4555,4545,969
|
||||
20250318,094300,178980990,4545,4560,4560,4540,266
|
||||
20250318,094200,177771970,4545,4550,4560,4545,103
|
||||
20250318,094100,177303030,4560,4560,4560,4555,110
|
||||
20250318,094000,176801435,4565,4560,4565,4555,35
|
||||
20250318,093900,176641840,4565,4545,4565,4545,2420
|
||||
20250318,093800,165633005,4525,4545,4545,4520,2146
|
||||
20250318,093700,155925020,4545,4535,4545,4535,1719
|
||||
20250318,093600,148119675,4540,4540,4540,4540,3
|
||||
20250318,093500,148106055,4540,4540,4540,4540,62
|
||||
20250318,093400,147824575,4540,4525,4540,4510,3028
|
||||
20250318,093300,134122860,4525,4525,4525,4525,61
|
||||
20250318,093200,133846835,4525,4525,4525,4515,185
|
||||
20250318,093100,133011155,4520,4525,4540,4520,334
|
||||
20250318,093000,131499840,4525,4525,4525,4520,142
|
||||
20250318,092900,130857500,4525,4525,4525,4525,60
|
||||
20250318,092800,130586000,4525,4525,4525,4515,529
|
||||
20250318,092700,128196020,4540,4530,4540,4530,301
|
||||
20250318,092600,126832480,4540,4540,4540,4540,1
|
||||
20250318,092500,126827940,4540,4530,4540,4515,1068
|
||||
20250318,092400,121999490,4540,4530,4540,4530,166
|
||||
20250318,092300,121246775,4525,4535,4540,4525,165
|
||||
20250318,092200,120499045,4540,4540,4540,4540,25
|
||||
20250318,092100,120385545,4540,4540,4540,4540,190
|
||||
20250318,092000,119522945,4545,4525,4545,4525,2451
|
||||
20250318,091900,108427765,4525,4515,4525,4495,4375
|
||||
20250318,091800,88729330,4515,4500,4515,4500,233
|
||||
20250318,091700,87680815,4510,4505,4510,4500,313
|
||||
20250318,091600,86270245,4510,4520,4525,4510,738
|
||||
20250318,091500,82937525,4520,4520,4530,4515,2107
|
||||
20250318,091400,73412815,4515,4510,4515,4510,955
|
||||
20250318,091300,69103265,4520,4520,4520,4520,10
|
||||
20250318,091200,69058065,4520,4505,4520,4495,3521
|
||||
20250318,091100,53205690,4515,4505,4515,4505,228
|
||||
20250318,091000,52178405,4515,4505,4515,4505,844
|
||||
20250318,090900,48376175,4505,4505,4505,4500,163
|
||||
20250318,090800,47642150,4500,4500,4500,4500,612
|
||||
20250318,090700,44888150,4505,4505,4505,4500,281
|
||||
20250318,090600,43623570,4500,4515,4515,4500,2284
|
||||
20250318,090500,33341310,4520,4505,4525,4505,766
|
||||
20250318,090400,29876415,4505,4525,4530,4500,977
|
||||
20250318,090300,25472480,4530,4535,4545,4525,362
|
||||
20250318,090200,23831505,4535,4580,4580,4535,2904
|
||||
20250318,090100,10649460,4585,4560,4585,4540,952
|
||||
20250318,090000,6305265,4560,4585,4585,4560,1378
|
||||
|
Reference in New Issue
Block a user