Update 2025-03-13 3595 candle_min
This commit is contained in:
624
036620/min/candle-20250313.csv
Normal file
624
036620/min/candle-20250313.csv
Normal file
@@ -0,0 +1,624 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250313,192200,3350307910,3495,3495,3495,3495,12516
|
||||
20250313,192100,3350307910,3495,3495,3495,3495,0
|
||||
20250313,192000,3350307910,3495,3495,3495,3495,0
|
||||
20250313,191900,3350307910,3495,3495,3495,3495,0
|
||||
20250313,191800,3350307910,3495,3495,3495,3495,0
|
||||
20250313,191700,3350307910,3495,3495,3495,3495,0
|
||||
20250313,191600,3350307910,3495,3495,3495,3495,0
|
||||
20250313,191500,3350307910,3495,3495,3495,3495,0
|
||||
20250313,191400,3350307910,3495,3495,3495,3495,0
|
||||
20250313,191300,3350307910,3495,3495,3495,3495,0
|
||||
20250313,191200,3350307910,3495,3495,3495,3495,0
|
||||
20250313,191100,3350307910,3495,3495,3495,3495,0
|
||||
20250313,191000,3350307910,3495,3495,3495,3495,0
|
||||
20250313,190900,3350307910,3495,3495,3495,3495,0
|
||||
20250313,190800,3350307910,3495,3495,3495,3495,0
|
||||
20250313,190700,3350307910,3495,3495,3495,3495,0
|
||||
20250313,190600,3350307910,3495,3495,3495,3495,0
|
||||
20250313,190500,3350307910,3495,3495,3495,3495,0
|
||||
20250313,190400,3350307910,3495,3495,3495,3495,0
|
||||
20250313,190300,3350307910,3495,3495,3495,3495,0
|
||||
20250313,190200,3350307910,3495,3495,3495,3495,0
|
||||
20250313,190100,3350307910,3495,3495,3495,3495,0
|
||||
20250313,190000,3350307910,3495,3495,3495,3495,0
|
||||
20250313,185900,3350307910,3495,3495,3495,3495,0
|
||||
20250313,185800,3350307910,3495,3495,3495,3495,0
|
||||
20250313,185700,3350307910,3495,3495,3495,3495,0
|
||||
20250313,185600,3350307910,3495,3495,3495,3495,0
|
||||
20250313,185500,3350307910,3495,3495,3495,3495,0
|
||||
20250313,185400,3350307910,3495,3495,3495,3495,0
|
||||
20250313,185300,3350307910,3495,3495,3495,3495,0
|
||||
20250313,185200,3350307910,3495,3495,3495,3495,12516
|
||||
20250313,185100,3350307910,3495,3495,3495,3495,0
|
||||
20250313,185000,3350307910,3495,3495,3495,3495,0
|
||||
20250313,184900,3350307910,3495,3495,3495,3495,0
|
||||
20250313,184800,3350307910,3495,3495,3495,3495,0
|
||||
20250313,184700,3350307910,3495,3495,3495,3495,0
|
||||
20250313,184600,3350307910,3495,3495,3495,3495,0
|
||||
20250313,184500,3350307910,3495,3495,3495,3495,0
|
||||
20250313,184400,3350307910,3495,3495,3495,3495,0
|
||||
20250313,184300,3350307910,3495,3495,3495,3495,0
|
||||
20250313,184200,3350307910,3495,3495,3495,3495,0
|
||||
20250313,184100,3350307910,3495,3495,3495,3495,0
|
||||
20250313,184000,3350307910,3495,3495,3495,3495,0
|
||||
20250313,183900,3350307910,3495,3495,3495,3495,0
|
||||
20250313,183800,3350307910,3495,3495,3495,3495,0
|
||||
20250313,183700,3350307910,3495,3495,3495,3495,0
|
||||
20250313,183600,3350307910,3495,3495,3495,3495,0
|
||||
20250313,183500,3350307910,3495,3495,3495,3495,0
|
||||
20250313,183400,3350307910,3495,3495,3495,3495,0
|
||||
20250313,183300,3350307910,3495,3495,3495,3495,0
|
||||
20250313,183200,3350307910,3495,3495,3495,3495,0
|
||||
20250313,183100,3350307910,3495,3495,3495,3495,0
|
||||
20250313,183000,3350307910,3495,3495,3495,3495,0
|
||||
20250313,182900,3350307910,3495,3495,3495,3495,0
|
||||
20250313,182800,3350307910,3495,3495,3495,3495,0
|
||||
20250313,182700,3350307910,3495,3495,3495,3495,0
|
||||
20250313,182600,3350307910,3495,3495,3495,3495,0
|
||||
20250313,182500,3350307910,3495,3495,3495,3495,0
|
||||
20250313,182400,3350307910,3495,3495,3495,3495,0
|
||||
20250313,182300,3350307910,3495,3495,3495,3495,0
|
||||
20250313,182200,3350307910,3495,3495,3495,3495,12516
|
||||
20250313,182100,3350307910,3495,3495,3495,3495,0
|
||||
20250313,182000,3350307910,3495,3495,3495,3495,0
|
||||
20250313,181900,3350307910,3495,3495,3495,3495,0
|
||||
20250313,181800,3350307910,3495,3495,3495,3495,0
|
||||
20250313,181700,3350307910,3495,3495,3495,3495,0
|
||||
20250313,181600,3350307910,3495,3495,3495,3495,0
|
||||
20250313,181500,3350307910,3495,3495,3495,3495,0
|
||||
20250313,181400,3350307910,3495,3495,3495,3495,0
|
||||
20250313,181300,3350307910,3495,3495,3495,3495,0
|
||||
20250313,181200,3350307910,3495,3495,3495,3495,0
|
||||
20250313,181100,3350307910,3495,3495,3495,3495,0
|
||||
20250313,181000,3350307910,3495,3495,3495,3495,0
|
||||
20250313,180900,3350307910,3495,3495,3495,3495,0
|
||||
20250313,180800,3350307910,3495,3495,3495,3495,0
|
||||
20250313,180700,3350307910,3495,3495,3495,3495,0
|
||||
20250313,180600,3350307910,3495,3495,3495,3495,0
|
||||
20250313,180500,3350307910,3495,3495,3495,3495,0
|
||||
20250313,180400,3350307910,3495,3495,3495,3495,0
|
||||
20250313,180300,3350307910,3495,3495,3495,3495,0
|
||||
20250313,180200,3350307910,3495,3495,3495,3495,0
|
||||
20250313,180100,3350307910,3495,3495,3495,3495,0
|
||||
20250313,180000,3350307910,3495,3495,3495,3495,0
|
||||
20250313,175900,3350307910,3495,3495,3495,3495,0
|
||||
20250313,175800,3350307910,3495,3495,3495,3495,0
|
||||
20250313,175700,3350307910,3495,3495,3495,3495,0
|
||||
20250313,175600,3350307910,3495,3495,3495,3495,0
|
||||
20250313,175500,3350307910,3495,3495,3495,3495,0
|
||||
20250313,175400,3350307910,3495,3495,3495,3495,0
|
||||
20250313,175300,3350307910,3495,3495,3495,3495,0
|
||||
20250313,175200,3350307910,3495,3495,3495,3495,12516
|
||||
20250313,175100,3350307910,3495,3495,3495,3495,0
|
||||
20250313,175000,3350307910,3495,3495,3495,3495,0
|
||||
20250313,174900,3350307910,3495,3495,3495,3495,0
|
||||
20250313,174800,3350307910,3495,3495,3495,3495,0
|
||||
20250313,174700,3350307910,3495,3495,3495,3495,0
|
||||
20250313,174600,3350307910,3495,3495,3495,3495,0
|
||||
20250313,174500,3350307910,3495,3495,3495,3495,0
|
||||
20250313,174400,3350307910,3495,3495,3495,3495,0
|
||||
20250313,174300,3350307910,3495,3495,3495,3495,0
|
||||
20250313,174200,3350307910,3495,3495,3495,3495,0
|
||||
20250313,174100,3350307910,3495,3495,3495,3495,0
|
||||
20250313,174000,3350307910,3495,3495,3495,3495,0
|
||||
20250313,173900,3350307910,3495,3495,3495,3495,0
|
||||
20250313,173800,3350307910,3495,3495,3495,3495,0
|
||||
20250313,173700,3350307910,3495,3495,3495,3495,0
|
||||
20250313,173600,3350307910,3495,3495,3495,3495,0
|
||||
20250313,173500,3350307910,3495,3495,3495,3495,0
|
||||
20250313,173400,3350307910,3495,3495,3495,3495,0
|
||||
20250313,173300,3350307910,3495,3495,3495,3495,0
|
||||
20250313,173200,3350307910,3495,3495,3495,3495,0
|
||||
20250313,173100,3350307910,3495,3495,3495,3495,0
|
||||
20250313,173000,3350307910,3495,3495,3495,3495,0
|
||||
20250313,172900,3350307910,3495,3495,3495,3495,0
|
||||
20250313,172800,3350307910,3495,3495,3495,3495,0
|
||||
20250313,172700,3350307910,3495,3495,3495,3495,0
|
||||
20250313,172600,3350307910,3495,3495,3495,3495,0
|
||||
20250313,172500,3350307910,3495,3495,3495,3495,0
|
||||
20250313,172400,3350307910,3495,3495,3495,3495,0
|
||||
20250313,172300,3350307910,3495,3495,3495,3495,0
|
||||
20250313,172200,3350307910,3495,3495,3495,3495,12516
|
||||
20250313,172100,3350307910,3495,3495,3495,3495,0
|
||||
20250313,172000,3350307910,3495,3495,3495,3495,0
|
||||
20250313,171900,3350307910,3495,3495,3495,3495,0
|
||||
20250313,171800,3350307910,3495,3495,3495,3495,0
|
||||
20250313,171700,3350307910,3495,3495,3495,3495,0
|
||||
20250313,171600,3350307910,3495,3495,3495,3495,0
|
||||
20250313,171500,3350307910,3495,3495,3495,3495,0
|
||||
20250313,171400,3350307910,3495,3495,3495,3495,0
|
||||
20250313,171300,3350307910,3495,3495,3495,3495,0
|
||||
20250313,171200,3350307910,3495,3495,3495,3495,0
|
||||
20250313,171100,3350307910,3495,3495,3495,3495,0
|
||||
20250313,171000,3350307910,3495,3495,3495,3495,0
|
||||
20250313,170900,3350307910,3495,3495,3495,3495,0
|
||||
20250313,170800,3350307910,3495,3495,3495,3495,0
|
||||
20250313,170700,3350307910,3495,3495,3495,3495,0
|
||||
20250313,170600,3350307910,3495,3495,3495,3495,0
|
||||
20250313,170500,3350307910,3495,3495,3495,3495,0
|
||||
20250313,170400,3350307910,3495,3495,3495,3495,0
|
||||
20250313,170300,3350307910,3495,3495,3495,3495,0
|
||||
20250313,170200,3350307910,3495,3495,3495,3495,0
|
||||
20250313,170100,3350307910,3495,3495,3495,3495,0
|
||||
20250313,170000,3350307910,3495,3495,3495,3495,0
|
||||
20250313,165900,3350307910,3495,3495,3495,3495,0
|
||||
20250313,165800,3350307910,3495,3495,3495,3495,0
|
||||
20250313,165700,3350307910,3495,3495,3495,3495,0
|
||||
20250313,165600,3350307910,3495,3495,3495,3495,0
|
||||
20250313,165500,3350307910,3495,3495,3495,3495,0
|
||||
20250313,165400,3350307910,3495,3495,3495,3495,0
|
||||
20250313,165300,3350307910,3495,3495,3495,3495,0
|
||||
20250313,165200,3350307910,3495,3495,3495,3495,12516
|
||||
20250313,165100,3350307910,3495,3495,3495,3495,0
|
||||
20250313,165000,3350307910,3495,3495,3495,3495,0
|
||||
20250313,164900,3350307910,3495,3495,3495,3495,0
|
||||
20250313,164800,3350307910,3495,3495,3495,3495,0
|
||||
20250313,164700,3350307910,3495,3495,3495,3495,0
|
||||
20250313,164600,3350307910,3495,3495,3495,3495,0
|
||||
20250313,164500,3350307910,3495,3495,3495,3495,0
|
||||
20250313,164400,3350307910,3495,3495,3495,3495,0
|
||||
20250313,164300,3350307910,3495,3495,3495,3495,0
|
||||
20250313,164200,3350307910,3495,3495,3495,3495,0
|
||||
20250313,164100,3350307910,3495,3495,3495,3495,0
|
||||
20250313,164000,3350307910,3495,3495,3495,3495,0
|
||||
20250313,163900,3350307910,3495,3495,3495,3495,0
|
||||
20250313,163800,3350307910,3495,3495,3495,3495,0
|
||||
20250313,163700,3350307910,3495,3495,3495,3495,0
|
||||
20250313,163600,3350307910,3495,3495,3495,3495,0
|
||||
20250313,163500,3350307910,3495,3495,3495,3495,0
|
||||
20250313,163400,3350307910,3495,3495,3495,3495,0
|
||||
20250313,163300,3350307910,3495,3495,3495,3495,0
|
||||
20250313,163200,3350307910,3495,3495,3495,3495,0
|
||||
20250313,163100,3350307910,3495,3495,3495,3495,0
|
||||
20250313,163000,3350307910,3495,3495,3495,3495,0
|
||||
20250313,162900,3350307910,3495,3495,3495,3495,0
|
||||
20250313,162800,3350307910,3495,3495,3495,3495,0
|
||||
20250313,162700,3350307910,3495,3495,3495,3495,0
|
||||
20250313,162600,3350307910,3495,3495,3495,3495,0
|
||||
20250313,162500,3350307910,3495,3495,3495,3495,0
|
||||
20250313,162400,3350307910,3495,3495,3495,3495,0
|
||||
20250313,162300,3350307910,3495,3495,3495,3495,0
|
||||
20250313,162200,3350307910,3495,3495,3495,3495,12516
|
||||
20250313,162100,3350307910,3495,3495,3495,3495,0
|
||||
20250313,162000,3350307910,3495,3495,3495,3495,0
|
||||
20250313,161900,3350307910,3495,3495,3495,3495,0
|
||||
20250313,161800,3350307910,3495,3495,3495,3495,0
|
||||
20250313,161700,3350307910,3495,3495,3495,3495,0
|
||||
20250313,161600,3350307910,3495,3495,3495,3495,0
|
||||
20250313,161500,3350307910,3495,3495,3495,3495,0
|
||||
20250313,161400,3350307910,3495,3495,3495,3495,0
|
||||
20250313,161300,3350307910,3495,3495,3495,3495,0
|
||||
20250313,161200,3350307910,3495,3495,3495,3495,0
|
||||
20250313,161100,3350307910,3495,3495,3495,3495,0
|
||||
20250313,161000,3350307910,3495,3495,3495,3495,0
|
||||
20250313,160900,3350307910,3495,3495,3495,3495,0
|
||||
20250313,160800,3350307910,3495,3495,3495,3495,0
|
||||
20250313,160700,3350307910,3495,3495,3495,3495,0
|
||||
20250313,160600,3350307910,3495,3495,3495,3495,0
|
||||
20250313,160500,3350307910,3495,3495,3495,3495,0
|
||||
20250313,160400,3350307910,3495,3495,3495,3495,0
|
||||
20250313,160300,3350307910,3495,3495,3495,3495,0
|
||||
20250313,160200,3350307910,3495,3495,3495,3495,0
|
||||
20250313,160100,3350307910,3495,3495,3495,3495,0
|
||||
20250313,160000,3350307910,3495,3495,3495,3495,0
|
||||
20250313,155900,3350307910,3495,3495,3495,3495,0
|
||||
20250313,155800,3350307910,3495,3495,3495,3495,0
|
||||
20250313,155700,3350307910,3495,3495,3495,3495,0
|
||||
20250313,155600,3350307910,3495,3495,3495,3495,0
|
||||
20250313,155500,3350307910,3495,3495,3495,3495,0
|
||||
20250313,155400,3350307910,3495,3495,3495,3495,0
|
||||
20250313,155300,3350307910,3495,3495,3495,3495,0
|
||||
20250313,155200,3350307910,3495,3495,3495,3495,12516
|
||||
20250313,155100,3350307910,3495,3495,3495,3495,0
|
||||
20250313,155000,3350307910,3495,3495,3495,3495,0
|
||||
20250313,154900,3350307910,3495,3495,3495,3495,0
|
||||
20250313,154800,3350307910,3495,3495,3495,3495,0
|
||||
20250313,154700,3350307910,3495,3495,3495,3495,0
|
||||
20250313,154600,3350307910,3495,3495,3495,3495,0
|
||||
20250313,154500,3350307910,3495,3495,3495,3495,0
|
||||
20250313,154400,3350307910,3495,3495,3495,3495,0
|
||||
20250313,154300,3350307910,3495,3495,3495,3495,0
|
||||
20250313,154200,3350307910,3495,3495,3495,3495,0
|
||||
20250313,154100,3350307910,3495,3495,3495,3495,0
|
||||
20250313,154000,3350307910,3495,3495,3495,3495,0
|
||||
20250313,153900,3350307910,3495,3495,3495,3495,0
|
||||
20250313,153800,3350307910,3495,3495,3495,3495,0
|
||||
20250313,153700,3350307910,3495,3495,3495,3495,0
|
||||
20250313,153600,3350307910,3495,3495,3495,3495,0
|
||||
20250313,153500,3350307910,3495,3495,3495,3495,0
|
||||
20250313,153400,3350307910,3495,3495,3495,3495,0
|
||||
20250313,153300,3350307910,3495,3495,3495,3495,0
|
||||
20250313,153200,3350307910,3495,3495,3495,3495,0
|
||||
20250313,153100,3350307910,3495,3495,3495,3495,0
|
||||
20250313,153000,3350307910,3495,3495,3495,3495,12516
|
||||
20250313,152900,3306564490,3490,3490,3490,3490,0
|
||||
20250313,152800,3306564490,3490,3490,3490,3490,0
|
||||
20250313,152700,3306564490,3490,3490,3490,3490,0
|
||||
20250313,152600,3306564490,3490,3490,3490,3490,0
|
||||
20250313,152500,3306564490,3490,3490,3490,3490,0
|
||||
20250313,152400,3306564490,3490,3490,3490,3490,0
|
||||
20250313,152300,3306564490,3490,3490,3490,3490,0
|
||||
20250313,152200,3306564490,3490,3490,3490,3490,0
|
||||
20250313,152100,3306564490,3490,3490,3490,3490,0
|
||||
20250313,152000,3306564490,3490,3490,3490,3490,0
|
||||
20250313,151900,3306564490,3490,3490,3490,3475,657
|
||||
20250313,151800,3304278990,3495,3485,3495,3470,4120
|
||||
20250313,151700,3289912245,3490,3490,3490,3485,103
|
||||
20250313,151600,3289553165,3490,3480,3490,3480,89
|
||||
20250313,151500,3289243375,3490,3485,3490,3485,1898
|
||||
20250313,151400,3282622010,3490,3495,3495,3490,88
|
||||
20250313,151300,3282314800,3500,3500,3500,3495,49
|
||||
20250313,151200,3282143400,3505,3505,3505,3500,863
|
||||
20250313,151100,3279118640,3485,3485,3510,3485,874
|
||||
20250313,151000,3276072715,3485,3485,3510,3485,2061
|
||||
20250313,150900,3268890080,3485,3510,3510,3485,586
|
||||
20250313,150800,3266835220,3510,3495,3510,3490,1728
|
||||
20250313,150700,3260796735,3510,3495,3510,3490,1543
|
||||
20250313,150600,3255400965,3495,3500,3510,3485,3385
|
||||
20250313,150500,3243549290,3485,3490,3510,3480,6616
|
||||
20250313,150400,3220501395,3490,3515,3515,3490,3510
|
||||
20250313,150300,3208213280,3515,3520,3540,3515,1726
|
||||
20250313,150200,3202131535,3520,3545,3545,3515,833
|
||||
20250313,150100,3199202690,3545,3525,3545,3515,1569
|
||||
20250313,150000,3193673355,3545,3540,3545,3525,1342
|
||||
20250313,145900,3188931800,3545,3540,3545,3535,3442
|
||||
20250313,145800,3176747110,3540,3545,3545,3535,1460
|
||||
20250313,145700,3171573145,3545,3535,3550,3535,2418
|
||||
20250313,145600,3163004960,3550,3540,3550,3530,4833
|
||||
20250313,145500,3145868020,3540,3535,3545,3525,5017
|
||||
20250313,145400,3128094150,3535,3535,3535,3520,2655
|
||||
20250313,145300,3118708740,3535,3510,3535,3500,2503
|
||||
20250313,145200,3109899870,3545,3545,3545,3495,2964
|
||||
20250313,145100,3099458085,3545,3540,3545,3530,2522
|
||||
20250313,145000,3090530975,3540,3540,3540,3540,2355
|
||||
20250313,144900,3082194275,3540,3545,3550,3540,1440
|
||||
20250313,144800,3077087900,3545,3545,3545,3525,2332
|
||||
20250313,144700,3068829050,3545,3545,3545,3530,5005
|
||||
20250313,144600,3051096555,3545,3545,3545,3530,2141
|
||||
20250313,144500,3043525325,3545,3540,3545,3535,1919
|
||||
20250313,144400,3036726610,3545,3545,3545,3540,1908
|
||||
20250313,144300,3029963980,3545,3535,3545,3535,2426
|
||||
20250313,144200,3021365675,3530,3545,3545,3530,4509
|
||||
20250313,144100,3005430440,3545,3545,3545,3545,2539
|
||||
20250313,144000,2996429685,3545,3545,3545,3530,3245
|
||||
20250313,143900,2984952295,3545,3545,3545,3525,3679
|
||||
20250313,143800,2971921345,3545,3535,3545,3530,1819
|
||||
20250313,143700,2965478530,3545,3545,3545,3535,1902
|
||||
20250313,143600,2958736195,3545,3545,3550,3535,1968
|
||||
20250313,143500,2951766850,3550,3550,3550,3550,1428
|
||||
20250313,143400,2946697450,3550,3550,3550,3545,1634
|
||||
20250313,143300,2940897870,3550,3535,3550,3530,8145
|
||||
20250313,143200,2912065450,3535,3525,3535,3525,3955
|
||||
20250313,143100,2898108745,3520,3505,3520,3505,3344
|
||||
20250313,143000,2886370305,3505,3500,3505,3500,2027
|
||||
20250313,142900,2879274065,3500,3505,3505,3495,818
|
||||
20250313,142800,2876413980,3505,3510,3510,3500,39
|
||||
20250313,142700,2876277150,3510,3505,3510,3500,907
|
||||
20250313,142600,2873097075,3510,3510,3510,3510,43
|
||||
20250313,142500,2872946145,3510,3510,3510,3505,742
|
||||
20250313,142400,2870344855,3510,3515,3525,3510,563
|
||||
20250313,142300,2868365555,3515,3510,3525,3510,3697
|
||||
20250313,142200,2855372540,3510,3515,3515,3510,849
|
||||
20250313,142100,2852388415,3515,3510,3515,3510,94
|
||||
20250313,142000,2852058010,3515,3515,3515,3515,32
|
||||
20250313,141900,2851945530,3515,3525,3530,3515,5756
|
||||
20250313,141800,2831645660,3530,3530,3530,3520,2629
|
||||
20250313,141700,2822371135,3530,3530,3530,3530,2038
|
||||
20250313,141600,2815176995,3530,3500,3535,3490,10412
|
||||
20250313,141500,2778557750,3505,3505,3505,3490,1085
|
||||
20250313,141400,2774769050,3510,3495,3510,3490,106
|
||||
20250313,141300,2774397910,3510,3495,3510,3490,3077
|
||||
20250313,141200,2763642565,3495,3495,3510,3495,647
|
||||
20250313,141100,2761377665,3495,3500,3510,3495,3025
|
||||
20250313,141000,2750791655,3505,3510,3510,3500,2324
|
||||
20250313,140900,2742645590,3515,3515,3515,3510,88
|
||||
20250313,140800,2742336445,3515,3510,3515,3505,1841
|
||||
20250313,140700,2735881860,3510,3515,3525,3510,258
|
||||
20250313,140600,2734975135,3525,3525,3525,3520,41
|
||||
20250313,140500,2734830630,3525,3510,3525,3510,233
|
||||
20250313,140400,2734011875,3530,3530,3530,3530,32
|
||||
20250313,140300,2733898915,3530,3520,3530,3515,354
|
||||
20250313,140200,2732650040,3520,3530,3530,3510,59
|
||||
20250313,140100,2732442410,3530,3530,3530,3510,528
|
||||
20250313,140000,2730586340,3530,3515,3530,3515,202
|
||||
20250313,135900,2729875740,3515,3530,3530,3515,907
|
||||
20250313,135800,2726686850,3535,3535,3535,3520,187
|
||||
20250313,135700,2726027905,3540,3530,3540,3530,38
|
||||
20250313,135600,2725893405,3540,3530,3540,3525,771
|
||||
20250313,135500,2723172315,3530,3535,3535,3530,60
|
||||
20250313,135400,2722960415,3535,3535,3535,3530,79
|
||||
20250313,135300,2722681160,3525,3535,3535,3525,33
|
||||
20250313,135200,2722564535,3520,3530,3535,3520,125
|
||||
20250313,135100,2722123670,3530,3545,3545,3530,55
|
||||
20250313,135000,2721929040,3550,3545,3550,3545,3985
|
||||
20250313,134900,2707802025,3545,3545,3545,3530,722
|
||||
20250313,134800,2705250035,3525,3540,3545,3510,8213
|
||||
20250313,134700,2676181135,3540,3530,3540,3530,1031
|
||||
20250313,134600,2672533655,3530,3530,3530,3530,56
|
||||
20250313,134500,2672335975,3535,3545,3545,3535,747
|
||||
20250313,134400,2669694935,3550,3550,3550,3545,51
|
||||
20250313,134300,2669513890,3545,3545,3550,3545,623
|
||||
20250313,134200,2667303675,3550,3545,3550,3545,3887
|
||||
20250313,134100,2653514660,3550,3545,3550,3545,1927
|
||||
20250313,134000,2646677270,3545,3535,3545,3535,7245
|
||||
20250313,133900,2621033285,3530,3535,3540,3495,4158
|
||||
20250313,133800,2606405860,3520,3520,3535,3520,120
|
||||
20250313,133700,2605982600,3535,3515,3535,3515,1598
|
||||
20250313,133600,2600363970,3520,3535,3540,3520,606
|
||||
20250313,133500,2598226460,3535,3535,3540,3535,256
|
||||
20250313,133400,2597321315,3535,3535,3545,3515,3179
|
||||
20250313,133300,2586114775,3535,3540,3555,3530,2747
|
||||
20250313,133200,2576401725,3555,3570,3575,3545,8349
|
||||
20250313,133100,2546701775,3570,3580,3580,3570,1339
|
||||
20250313,133000,2541915750,3575,3570,3585,3570,9309
|
||||
20250313,132900,2508609545,3570,3565,3575,3562,3373
|
||||
20250313,132800,2496576200,3570,3555,3580,3550,11727
|
||||
20250313,132700,2454749750,3555,3545,3555,3535,2611
|
||||
20250313,132600,2445484235,3540,3545,3560,3540,1520
|
||||
20250313,132500,2440087765,3540,3560,3560,3535,5791
|
||||
20250313,132400,2419484750,3560,3520,3575,3520,32238
|
||||
20250313,132300,2304804405,3540,3525,3540,3515,5144
|
||||
20250313,132200,2286622475,3525,3510,3525,3510,137
|
||||
20250313,132100,2286140520,3515,3515,3525,3510,576
|
||||
20250313,132000,2284115785,3515,3525,3525,3515,42
|
||||
20250313,131900,2283967755,3525,3530,3540,3525,2962
|
||||
20250313,131800,2273505350,3530,3520,3530,3505,3167
|
||||
20250313,131700,2262347555,3520,3520,3525,3515,87
|
||||
20250313,131600,2262041250,3525,3525,3525,3525,40
|
||||
20250313,131500,2261900250,3525,3525,3525,3510,356
|
||||
20250313,131400,2260645380,3525,3525,3525,3505,1127
|
||||
20250313,131300,2256672855,3525,3520,3525,3500,3248
|
||||
20250313,131200,2245231050,3520,3515,3520,3515,1743
|
||||
20250313,131100,2239095970,3520,3505,3520,3505,1288
|
||||
20250313,131000,2234568465,3505,3480,3505,3480,5932
|
||||
20250313,130900,2213870835,3485,3480,3485,3475,186
|
||||
20250313,130800,2213223345,3490,3480,3490,3475,188
|
||||
20250313,130700,2212569425,3480,3465,3485,3465,124
|
||||
20250313,130600,2212138155,3465,3480,3480,3465,1058
|
||||
20250313,130500,2208467020,3470,3490,3490,3470,6178
|
||||
20250313,130400,2187008090,3480,3485,3495,3475,6892
|
||||
20250313,130300,2163040325,3495,3480,3495,3475,2775
|
||||
20250313,130200,2153379045,3480,3495,3495,3480,5552
|
||||
20250313,130100,2134042185,3495,3515,3515,3495,560
|
||||
20250313,130000,2132082540,3515,3520,3525,3505,2173
|
||||
20250313,125900,2124462485,3525,3520,3525,3520,247
|
||||
20250313,125800,2123592630,3520,3510,3525,3510,770
|
||||
20250313,125700,2120882295,3510,3510,3520,3505,4468
|
||||
20250313,125600,2105205065,3510,3515,3525,3510,1950
|
||||
20250313,125500,2098348595,3530,3525,3530,3515,224
|
||||
20250313,125400,2097559715,3530,3520,3535,3515,806
|
||||
20250313,125300,2094715060,3540,3510,3540,3510,11581
|
||||
20250313,125200,2053832380,3510,3510,3515,3495,1616
|
||||
20250313,125100,2048161485,3510,3505,3510,3495,1717
|
||||
20250313,125000,2042151410,3505,3500,3505,3490,1393
|
||||
20250313,124900,2037277620,3495,3485,3500,3485,945
|
||||
20250313,124800,2033979080,3485,3485,3495,3475,5932
|
||||
20250313,124700,2013276985,3485,3475,3485,3470,761
|
||||
20250313,124600,2010629340,3475,3475,3480,3460,1125
|
||||
20250313,124500,2006729800,3465,3465,3480,3455,6654
|
||||
20250313,124400,1983717000,3485,3495,3505,3460,8351
|
||||
20250313,124300,1954683175,3490,3500,3510,3490,343
|
||||
20250313,124200,1953484875,3505,3495,3510,3490,2465
|
||||
20250313,124100,1944863150,3500,3500,3510,3500,3533
|
||||
20250313,124000,1932495010,3500,3500,3510,3495,5931
|
||||
20250313,123900,1911738560,3505,3535,3535,3505,6747
|
||||
20250313,123800,1888027720,3535,3515,3540,3505,7809
|
||||
20250313,123700,1860537225,3510,3530,3530,3510,7047
|
||||
20250313,123600,1835738025,3530,3550,3590,3515,56097
|
||||
20250313,123500,1635999995,3555,3570,3595,3500,41596
|
||||
20250313,123400,1488621170,3585,3560,3635,3535,135233
|
||||
20250313,123300,1003158560,3560,3520,3570,3515,21298
|
||||
20250313,123200,927751485,3525,3520,3530,3515,1096
|
||||
20250313,123100,923883985,3530,3520,3535,3510,19522
|
||||
20250313,123000,855105995,3520,3485,3520,3485,30887
|
||||
20250313,122900,747039495,3470,3480,3485,3470,4351
|
||||
20250313,122800,731891475,3480,3480,3480,3480,34
|
||||
20250313,122700,731773155,3475,3470,3475,3460,1354
|
||||
20250313,122600,727076260,3470,3470,3470,3465,53
|
||||
20250313,122500,726892360,3465,3465,3465,3460,5
|
||||
20250313,122400,726875040,3465,3470,3470,3465,42
|
||||
20250313,122300,726729310,3470,3460,3470,3460,59
|
||||
20250313,122200,726524610,3460,3470,3470,3460,37
|
||||
20250313,122100,726396240,3460,3475,3480,3460,2279
|
||||
20250313,122000,718476675,3475,3460,3480,3460,2230
|
||||
20250313,121900,710727045,3475,3450,3475,3450,4072
|
||||
20250313,121800,696603210,3450,3450,3450,3450,36
|
||||
20250313,121700,696479010,3445,3450,3450,3445,335
|
||||
20250313,121600,695324710,3450,3455,3455,3450,59
|
||||
20250313,121500,695120885,3455,3455,3455,3455,47
|
||||
20250313,121400,694958500,3455,3450,3455,3450,33
|
||||
20250313,121300,694844625,3455,3455,3455,3455,49
|
||||
20250313,121200,694675330,3445,3440,3445,3440,8668
|
||||
20250313,121100,664826810,3430,3440,3440,3430,217
|
||||
20250313,121000,664081180,3440,3440,3440,3435,42
|
||||
20250313,120900,663936705,3440,3440,3440,3440,57
|
||||
20250313,120800,663740625,3440,3440,3445,3440,159
|
||||
20250313,120700,663193515,3445,3435,3445,3435,45
|
||||
20250313,120600,663038510,3440,3455,3455,3440,277
|
||||
20250313,120500,662084295,3445,3455,3455,3445,70
|
||||
20250313,120400,661842550,3455,3460,3460,3450,78
|
||||
20250313,120300,661573055,3455,3455,3460,3455,105
|
||||
20250313,120200,661210040,3470,3455,3470,3455,348
|
||||
20250313,120100,660007130,3470,3470,3470,3470,44
|
||||
20250313,120000,659854450,3445,3470,3470,3445,332
|
||||
20250313,115900,658709900,3460,3470,3480,3445,8069
|
||||
20250313,115800,630697860,3465,3450,3465,3445,3037
|
||||
20250313,115700,620182300,3470,3465,3470,3425,3714
|
||||
20250313,115600,607342010,3465,3460,3465,3455,72
|
||||
20250313,115500,607092840,3460,3465,3465,3460,41
|
||||
20250313,115400,606950790,3465,3465,3465,3465,35
|
||||
20250313,115300,606829515,3465,3460,3465,3455,55
|
||||
20250313,115200,606639025,3460,3465,3465,3460,88
|
||||
20250313,115100,606334140,3465,3465,3465,3460,54
|
||||
20250313,115000,606147080,3470,3470,3470,3470,38
|
||||
20250313,114900,606015220,3470,3470,3470,3470,56
|
||||
20250313,114800,605820900,3470,3465,3470,3465,67
|
||||
20250313,114700,605588560,3470,3465,3470,3465,76
|
||||
20250313,114600,605324990,3470,3465,3470,3465,57
|
||||
20250313,114500,605127310,3470,3465,3470,3465,146
|
||||
20250313,114400,604621190,3470,3465,3470,3465,40
|
||||
20250313,114300,604482405,3470,3470,3470,3465,71
|
||||
20250313,114200,604236060,3470,3465,3470,3465,258
|
||||
20250313,114100,603341115,3465,3460,3465,3460,1283
|
||||
20250313,114000,598901930,3460,3460,3460,3460,40
|
||||
20250313,113900,598763530,3455,3455,3460,3455,766
|
||||
20250313,113800,596116935,3455,3455,3455,3455,44
|
||||
20250313,113700,595964915,3455,3455,3455,3455,35
|
||||
20250313,113600,595843990,3455,3455,3455,3455,47
|
||||
20250313,113500,595681605,3455,3450,3455,3450,361
|
||||
20250313,113400,594435610,3460,3480,3480,3460,1284
|
||||
20250313,113300,589992015,3480,3480,3480,3480,40
|
||||
20250313,113200,589852815,3465,3475,3480,3465,243
|
||||
20250313,113100,589009070,3480,3480,3480,3480,35
|
||||
20250313,113000,588887270,3480,3475,3480,3475,53
|
||||
20250313,112900,588703080,3475,3475,3475,3475,50
|
||||
20250313,112800,588529330,3480,3480,3480,3480,597
|
||||
20250313,112700,586451770,3485,3480,3485,3480,860
|
||||
20250313,112600,583458955,3480,3490,3490,3480,2695
|
||||
20250313,112500,574069740,3490,3485,3490,3480,1775
|
||||
20250313,112400,567883950,3490,3480,3490,3480,5600
|
||||
20250313,112300,548384945,3460,3470,3480,3460,9095
|
||||
20250313,112200,516829655,3465,3465,3465,3460,1959
|
||||
20250313,112100,510041775,3460,3465,3465,3460,35
|
||||
20250313,112000,509920530,3465,3460,3465,3460,617
|
||||
20250313,111900,507782875,3465,3455,3465,3455,5758
|
||||
20250313,111800,487859820,3460,3455,3460,3445,298
|
||||
20250313,111700,486829255,3460,3460,3460,3460,34
|
||||
20250313,111600,486711615,3455,3450,3455,3445,2546
|
||||
20250313,111500,477916655,3450,3455,3455,3450,506
|
||||
20250313,111400,476168450,3455,3450,3455,3450,1484
|
||||
20250313,111300,471042100,3450,3440,3450,3440,2041
|
||||
20250313,111200,464010040,3440,3440,3440,3440,50
|
||||
20250313,111100,463838040,3440,3430,3440,3430,68
|
||||
20250313,111000,463604130,3430,3435,3440,3430,87
|
||||
20250313,110900,463305070,3435,3440,3440,3435,472
|
||||
20250313,110800,461683700,3450,3450,3450,3450,54
|
||||
20250313,110700,461497400,3445,3440,3445,3440,2031
|
||||
20250313,110600,454507815,3440,3440,3440,3440,37
|
||||
20250313,110500,454380535,3440,3425,3440,3425,238
|
||||
20250313,110400,453564860,3425,3425,3425,3420,3797
|
||||
20250313,110300,440575135,3425,3435,3440,3425,1057
|
||||
20250313,110200,436949375,3440,3435,3440,3435,53
|
||||
20250313,110100,436767090,3440,3440,3440,3440,38
|
||||
20250313,110000,436636370,3440,3425,3440,3425,61
|
||||
20250313,105900,436426790,3425,3445,3445,3425,758
|
||||
20250313,105800,433826475,3430,3450,3450,3430,1099
|
||||
20250313,105700,430054330,3450,3435,3450,3435,35
|
||||
20250313,105600,429933640,3450,3440,3450,3430,94
|
||||
20250313,105500,429609890,3450,3450,3450,3440,71
|
||||
20250313,105400,429365205,3455,3445,3455,3445,54
|
||||
20250313,105300,429178700,3445,3445,3455,3445,56
|
||||
20250313,105200,428985375,3445,3450,3455,3445,77
|
||||
20250313,105100,428719535,3455,3455,3460,3455,151
|
||||
20250313,105000,428197640,3455,3455,3455,3455,3889
|
||||
20250313,104900,414761145,3460,3455,3460,3450,1848
|
||||
20250313,104800,408382620,3455,3450,3455,3445,2907
|
||||
20250313,104700,398351785,3445,3445,3450,3445,1293
|
||||
20250313,104600,393892045,3445,3445,3445,3445,37
|
||||
20250313,104500,393764580,3445,3440,3445,3440,882
|
||||
20250313,104400,390726125,3445,3445,3445,3445,61
|
||||
20250313,104300,390515980,3445,3440,3445,3430,2618
|
||||
20250313,104200,381510210,3440,3435,3440,3435,43
|
||||
20250313,104100,381362305,3440,3445,3445,3435,84
|
||||
20250313,104000,381073345,3435,3445,3445,3435,320
|
||||
20250313,103900,379973945,3445,3440,3445,3440,39
|
||||
20250313,103800,379839605,3445,3435,3445,3435,4448
|
||||
20250313,103700,364523295,3440,3435,3440,3435,70
|
||||
20250313,103600,364282650,3445,3445,3445,3445,40
|
||||
20250313,103500,364144850,3440,3440,3440,3435,5481
|
||||
20250313,103400,345306765,3435,3435,3435,3435,2051
|
||||
20250313,103300,338261580,3435,3435,3435,3435,45
|
||||
20250313,103200,338107005,3435,3435,3435,3430,337
|
||||
20250313,103100,336949435,3430,3430,3435,3430,65
|
||||
20250313,103000,336726455,3430,3430,3430,3430,43
|
||||
20250313,102900,336578965,3425,3430,3430,3425,46
|
||||
20250313,102800,336421190,3430,3435,3435,3425,47
|
||||
20250313,102700,336259785,3430,3430,3435,3430,974
|
||||
20250313,102600,332918940,3430,3430,3430,3430,36
|
||||
20250313,102500,332795460,3425,3425,3430,3425,45
|
||||
20250313,102400,332641310,3425,3430,3430,3425,49
|
||||
20250313,102300,332473280,3430,3420,3430,3420,1497
|
||||
20250313,102200,327350540,3420,3420,3420,3420,2291
|
||||
20250313,102100,319515320,3420,3420,3420,3420,53
|
||||
20250313,102000,319334060,3420,3420,3420,3420,444
|
||||
20250313,101900,317815580,3410,3405,3420,3405,2660
|
||||
20250313,101800,308745865,3405,3405,3405,3405,1175
|
||||
20250313,101700,304744990,3400,3405,3405,3400,60
|
||||
20250313,101600,304540740,3405,3405,3405,3390,3369
|
||||
20250313,101500,293118785,3405,3405,3405,3405,41
|
||||
20250313,101400,292979180,3405,3405,3405,3405,50
|
||||
20250313,101300,292808930,3405,3405,3405,3405,51
|
||||
20250313,101200,292635275,3400,3410,3410,3400,797
|
||||
20250313,101100,289922900,3410,3410,3410,3410,50
|
||||
20250313,101000,289752400,3410,3410,3410,3410,52
|
||||
20250313,100900,289575080,3410,3410,3410,3410,37
|
||||
20250313,100800,289448910,3410,3410,3410,3410,41
|
||||
20250313,100700,289309100,3410,3410,3410,3405,59
|
||||
20250313,100600,289107935,3410,3410,3410,3410,35
|
||||
20250313,100500,288988585,3410,3410,3410,3405,1337
|
||||
20250313,100400,284435840,3410,3410,3410,3410,43
|
||||
20250313,100300,284289210,3410,3410,3410,3400,210
|
||||
20250313,100200,283574600,3410,3410,3410,3410,38
|
||||
20250313,100100,283445020,3410,3410,3410,3410,44
|
||||
20250313,100000,283294980,3410,3410,3410,3410,53
|
||||
20250313,095900,283114250,3410,3410,3410,3410,44
|
||||
20250313,095800,282964210,3410,3405,3410,3405,78
|
||||
20250313,095700,282698430,3410,3410,3410,3410,146
|
||||
20250313,095600,282200570,3410,3410,3410,3410,715
|
||||
20250313,095500,279762420,3410,3410,3410,3410,57
|
||||
20250313,095400,279568050,3410,3425,3430,3410,1016
|
||||
20250313,095300,276101935,3425,3430,3430,3425,61
|
||||
20250313,095200,275892730,3430,3430,3430,3425,111
|
||||
20250313,095100,275512025,3430,3430,3430,3425,110
|
||||
20250313,095000,275134740,3430,3430,3430,3430,221
|
||||
20250313,094900,274376710,3425,3420,3425,3415,114
|
||||
20250313,094800,273986900,3425,3420,3425,3420,38
|
||||
20250313,094700,273856760,3430,3420,3430,3420,48
|
||||
20250313,094600,273692220,3430,3425,3430,3420,363
|
||||
20250313,094500,272450315,3430,3425,3430,3420,64
|
||||
20250313,094400,272231120,3425,3425,3425,3425,94
|
||||
20250313,094300,271909170,3425,3425,3425,3425,134
|
||||
20250313,094200,271450220,3425,3410,3425,3410,2844
|
||||
20250313,094100,261742145,3410,3410,3410,3395,384
|
||||
20250313,094000,260437055,3410,3410,3410,3395,4788
|
||||
20250313,093900,244173485,3410,3410,3410,3405,51
|
||||
20250313,093800,243999600,3410,3410,3410,3410,30
|
||||
20250313,093700,243897300,3410,3410,3410,3410,42
|
||||
20250313,093600,243754080,3410,3400,3410,3375,1856
|
||||
20250313,093500,237482110,3410,3410,3410,3410,43
|
||||
20250313,093400,237335480,3410,3410,3410,3410,59
|
||||
20250313,093300,237134290,3400,3400,3400,3400,57
|
||||
20250313,093200,236940490,3410,3410,3410,3410,898
|
||||
20250313,093100,233878310,3410,3410,3415,3410,2042
|
||||
20250313,093000,226915085,3410,3410,3410,3405,401
|
||||
20250313,092900,225547680,3410,3410,3410,3410,252
|
||||
20250313,092800,224688360,3410,3410,3410,3410,42
|
||||
20250313,092700,224545140,3385,3395,3400,3385,4026
|
||||
20250313,092600,210861975,3395,3395,3395,3395,156
|
||||
20250313,092500,210332355,3395,3390,3395,3370,12780
|
||||
20250313,092400,167192825,3370,3390,3395,3370,11928
|
||||
20250313,092300,126952080,3370,3395,3395,3365,16545
|
||||
20250313,092200,71191860,3375,3390,3390,3375,3038
|
||||
20250313,092100,60938030,3375,3390,3395,3375,7863
|
||||
20250313,092000,34365930,3390,3385,3390,3385,162
|
||||
20250313,091900,33816845,3385,3390,3390,3385,329
|
||||
20250313,091800,32703035,3395,3385,3395,3385,1301
|
||||
20250313,091700,28299140,3385,3395,3400,3385,1223
|
||||
20250313,091600,24149615,3400,3395,3400,3395,39
|
||||
20250313,091500,24017025,3400,3395,3400,3395,11
|
||||
20250313,091400,23979675,3400,3400,3400,3400,85
|
||||
20250313,091300,23690675,3400,3410,3410,3395,822
|
||||
20250313,091200,20899360,3400,3400,3405,3400,2302
|
||||
20250313,091100,13072115,3400,3405,3405,3400,165
|
||||
20250313,091000,12510870,3405,3405,3405,3405,110
|
||||
20250313,090900,12136320,3415,3415,3415,3415,10
|
||||
20250313,090800,12102170,3415,3410,3415,3410,70
|
||||
20250313,090700,11863245,3410,3415,3415,3410,9
|
||||
20250313,090600,11832550,3410,3410,3410,3410,405
|
||||
20250313,090500,10451500,3430,3430,3430,3430,0
|
||||
20250313,090400,10451500,3430,3430,3430,3430,154
|
||||
20250313,090300,9923280,3435,3435,3435,3435,0
|
||||
20250313,090200,9923280,3435,3430,3435,3430,101
|
||||
20250313,090100,9576845,3435,3440,3440,3400,535
|
||||
20250313,090000,7753945,3400,3445,3445,3400,2278
|
||||
|
Reference in New Issue
Block a user