Update 2025-03-13 3595 candle_min
This commit is contained in:
634
047040/min/candle-20250313.csv
Normal file
634
047040/min/candle-20250313.csv
Normal file
@@ -0,0 +1,634 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250313,193200,2067933031,3450,3450,3450,3450,97348
|
||||
20250313,193100,2067933031,3450,3450,3450,3450,0
|
||||
20250313,193000,2067933031,3450,3450,3450,3450,0
|
||||
20250313,192900,2067933031,3450,3450,3450,3450,0
|
||||
20250313,192800,2067933031,3450,3450,3450,3450,0
|
||||
20250313,192700,2067933031,3450,3450,3450,3450,0
|
||||
20250313,192600,2067933031,3450,3450,3450,3450,0
|
||||
20250313,192500,2067933031,3450,3450,3450,3450,0
|
||||
20250313,192400,2067933031,3450,3450,3450,3450,0
|
||||
20250313,192300,2067933031,3450,3450,3450,3450,0
|
||||
20250313,192200,2067933031,3450,3450,3450,3450,0
|
||||
20250313,192100,2067933031,3450,3450,3450,3450,0
|
||||
20250313,192000,2067933031,3450,3450,3450,3450,0
|
||||
20250313,191900,2067933031,3450,3450,3450,3450,0
|
||||
20250313,191800,2067933031,3450,3450,3450,3450,0
|
||||
20250313,191700,2067933031,3450,3450,3450,3450,0
|
||||
20250313,191600,2067933031,3450,3450,3450,3450,0
|
||||
20250313,191500,2067933031,3450,3450,3450,3450,0
|
||||
20250313,191400,2067933031,3450,3450,3450,3450,0
|
||||
20250313,191300,2067933031,3450,3450,3450,3450,0
|
||||
20250313,191200,2067933031,3450,3450,3450,3450,0
|
||||
20250313,191100,2067933031,3450,3450,3450,3450,0
|
||||
20250313,191000,2067933031,3450,3450,3450,3450,0
|
||||
20250313,190900,2067933031,3450,3450,3450,3450,0
|
||||
20250313,190800,2067933031,3450,3450,3450,3450,0
|
||||
20250313,190700,2067933031,3450,3450,3450,3450,0
|
||||
20250313,190600,2067933031,3450,3450,3450,3450,0
|
||||
20250313,190500,2067933031,3450,3450,3450,3450,0
|
||||
20250313,190400,2067933031,3450,3450,3450,3450,0
|
||||
20250313,190300,2067933031,3450,3450,3450,3450,0
|
||||
20250313,190200,2067933031,3450,3450,3450,3450,97348
|
||||
20250313,190100,2067933031,3450,3450,3450,3450,0
|
||||
20250313,190000,2067933031,3450,3450,3450,3450,0
|
||||
20250313,185900,2067933031,3450,3450,3450,3450,0
|
||||
20250313,185800,2067933031,3450,3450,3450,3450,0
|
||||
20250313,185700,2067933031,3450,3450,3450,3450,0
|
||||
20250313,185600,2067933031,3450,3450,3450,3450,0
|
||||
20250313,185500,2067933031,3450,3450,3450,3450,0
|
||||
20250313,185400,2067933031,3450,3450,3450,3450,0
|
||||
20250313,185300,2067933031,3450,3450,3450,3450,0
|
||||
20250313,185200,2067933031,3450,3450,3450,3450,0
|
||||
20250313,185100,2067933031,3450,3450,3450,3450,0
|
||||
20250313,185000,2067933031,3450,3450,3450,3450,0
|
||||
20250313,184900,2067933031,3450,3450,3450,3450,0
|
||||
20250313,184800,2067933031,3450,3450,3450,3450,0
|
||||
20250313,184700,2067933031,3450,3450,3450,3450,0
|
||||
20250313,184600,2067933031,3450,3450,3450,3450,0
|
||||
20250313,184500,2067933031,3450,3450,3450,3450,0
|
||||
20250313,184400,2067933031,3450,3450,3450,3450,0
|
||||
20250313,184300,2067933031,3450,3450,3450,3450,0
|
||||
20250313,184200,2067933031,3450,3450,3450,3450,0
|
||||
20250313,184100,2067933031,3450,3450,3450,3450,0
|
||||
20250313,184000,2067933031,3450,3450,3450,3450,0
|
||||
20250313,183900,2067933031,3450,3450,3450,3450,0
|
||||
20250313,183800,2067933031,3450,3450,3450,3450,0
|
||||
20250313,183700,2067933031,3450,3450,3450,3450,0
|
||||
20250313,183600,2067933031,3450,3450,3450,3450,0
|
||||
20250313,183500,2067933031,3450,3450,3450,3450,0
|
||||
20250313,183400,2067933031,3450,3450,3450,3450,0
|
||||
20250313,183300,2067933031,3450,3450,3450,3450,0
|
||||
20250313,183200,2067933031,3450,3450,3450,3450,97348
|
||||
20250313,183100,2067933031,3450,3450,3450,3450,0
|
||||
20250313,183000,2067933031,3450,3450,3450,3450,0
|
||||
20250313,182900,2067933031,3450,3450,3450,3450,0
|
||||
20250313,182800,2067933031,3450,3450,3450,3450,0
|
||||
20250313,182700,2067933031,3450,3450,3450,3450,0
|
||||
20250313,182600,2067933031,3450,3450,3450,3450,0
|
||||
20250313,182500,2067933031,3450,3450,3450,3450,0
|
||||
20250313,182400,2067933031,3450,3450,3450,3450,0
|
||||
20250313,182300,2067933031,3450,3450,3450,3450,0
|
||||
20250313,182200,2067933031,3450,3450,3450,3450,0
|
||||
20250313,182100,2067933031,3450,3450,3450,3450,0
|
||||
20250313,182000,2067933031,3450,3450,3450,3450,0
|
||||
20250313,181900,2067933031,3450,3450,3450,3450,0
|
||||
20250313,181800,2067933031,3450,3450,3450,3450,0
|
||||
20250313,181700,2067933031,3450,3450,3450,3450,0
|
||||
20250313,181600,2067933031,3450,3450,3450,3450,0
|
||||
20250313,181500,2067933031,3450,3450,3450,3450,0
|
||||
20250313,181400,2067933031,3450,3450,3450,3450,0
|
||||
20250313,181300,2067933031,3450,3450,3450,3450,0
|
||||
20250313,181200,2067933031,3450,3450,3450,3450,0
|
||||
20250313,181100,2067933031,3450,3450,3450,3450,0
|
||||
20250313,181000,2067933031,3450,3450,3450,3450,0
|
||||
20250313,180900,2067933031,3450,3450,3450,3450,0
|
||||
20250313,180800,2067933031,3450,3450,3450,3450,0
|
||||
20250313,180700,2067933031,3450,3450,3450,3450,0
|
||||
20250313,180600,2067933031,3450,3450,3450,3450,0
|
||||
20250313,180500,2067933031,3450,3450,3450,3450,0
|
||||
20250313,180400,2067933031,3450,3450,3450,3450,0
|
||||
20250313,180300,2067933031,3450,3450,3450,3450,0
|
||||
20250313,180200,2067933031,3450,3450,3450,3450,97348
|
||||
20250313,180100,2067933031,3450,3450,3450,3450,0
|
||||
20250313,180000,2067933031,3450,3450,3450,3450,0
|
||||
20250313,175900,2067933031,3450,3450,3450,3450,0
|
||||
20250313,175800,2067933031,3450,3450,3450,3450,0
|
||||
20250313,175700,2067933031,3450,3450,3450,3450,0
|
||||
20250313,175600,2067933031,3450,3450,3450,3450,0
|
||||
20250313,175500,2067933031,3450,3450,3450,3450,0
|
||||
20250313,175400,2067933031,3450,3450,3450,3450,0
|
||||
20250313,175300,2067933031,3450,3450,3450,3450,0
|
||||
20250313,175200,2067933031,3450,3450,3450,3450,0
|
||||
20250313,175100,2067933031,3450,3450,3450,3450,0
|
||||
20250313,175000,2067933031,3450,3450,3450,3450,0
|
||||
20250313,174900,2067933031,3450,3450,3450,3450,0
|
||||
20250313,174800,2067933031,3450,3450,3450,3450,0
|
||||
20250313,174700,2067933031,3450,3450,3450,3450,0
|
||||
20250313,174600,2067933031,3450,3450,3450,3450,0
|
||||
20250313,174500,2067933031,3450,3450,3450,3450,0
|
||||
20250313,174400,2067933031,3450,3450,3450,3450,0
|
||||
20250313,174300,2067933031,3450,3450,3450,3450,0
|
||||
20250313,174200,2067933031,3450,3450,3450,3450,0
|
||||
20250313,174100,2067933031,3450,3450,3450,3450,0
|
||||
20250313,174000,2067933031,3450,3450,3450,3450,0
|
||||
20250313,173900,2067933031,3450,3450,3450,3450,0
|
||||
20250313,173800,2067933031,3450,3450,3450,3450,0
|
||||
20250313,173700,2067933031,3450,3450,3450,3450,0
|
||||
20250313,173600,2067933031,3450,3450,3450,3450,0
|
||||
20250313,173500,2067933031,3450,3450,3450,3450,0
|
||||
20250313,173400,2067933031,3450,3450,3450,3450,0
|
||||
20250313,173300,2067933031,3450,3450,3450,3450,0
|
||||
20250313,173200,2067933031,3450,3450,3450,3450,97348
|
||||
20250313,173100,2067933031,3450,3450,3450,3450,0
|
||||
20250313,173000,2067933031,3450,3450,3450,3450,0
|
||||
20250313,172900,2067933031,3450,3450,3450,3450,0
|
||||
20250313,172800,2067933031,3450,3450,3450,3450,0
|
||||
20250313,172700,2067933031,3450,3450,3450,3450,0
|
||||
20250313,172600,2067933031,3450,3450,3450,3450,0
|
||||
20250313,172500,2067933031,3450,3450,3450,3450,0
|
||||
20250313,172400,2067933031,3450,3450,3450,3450,0
|
||||
20250313,172300,2067933031,3450,3450,3450,3450,0
|
||||
20250313,172200,2067933031,3450,3450,3450,3450,0
|
||||
20250313,172100,2067933031,3450,3450,3450,3450,0
|
||||
20250313,172000,2067933031,3450,3450,3450,3450,0
|
||||
20250313,171900,2067933031,3450,3450,3450,3450,0
|
||||
20250313,171800,2067933031,3450,3450,3450,3450,0
|
||||
20250313,171700,2067933031,3450,3450,3450,3450,0
|
||||
20250313,171600,2067933031,3450,3450,3450,3450,0
|
||||
20250313,171500,2067933031,3450,3450,3450,3450,0
|
||||
20250313,171400,2067933031,3450,3450,3450,3450,0
|
||||
20250313,171300,2067933031,3450,3450,3450,3450,0
|
||||
20250313,171200,2067933031,3450,3450,3450,3450,0
|
||||
20250313,171100,2067933031,3450,3450,3450,3450,0
|
||||
20250313,171000,2067933031,3450,3450,3450,3450,0
|
||||
20250313,170900,2067933031,3450,3450,3450,3450,0
|
||||
20250313,170800,2067933031,3450,3450,3450,3450,0
|
||||
20250313,170700,2067933031,3450,3450,3450,3450,0
|
||||
20250313,170600,2067933031,3450,3450,3450,3450,0
|
||||
20250313,170500,2067933031,3450,3450,3450,3450,0
|
||||
20250313,170400,2067933031,3450,3450,3450,3450,0
|
||||
20250313,170300,2067933031,3450,3450,3450,3450,0
|
||||
20250313,170200,2067933031,3450,3450,3450,3450,97348
|
||||
20250313,170100,2067933031,3450,3450,3450,3450,0
|
||||
20250313,170000,2067933031,3450,3450,3450,3450,0
|
||||
20250313,165900,2067933031,3450,3450,3450,3450,0
|
||||
20250313,165800,2067933031,3450,3450,3450,3450,0
|
||||
20250313,165700,2067933031,3450,3450,3450,3450,0
|
||||
20250313,165600,2067933031,3450,3450,3450,3450,0
|
||||
20250313,165500,2067933031,3450,3450,3450,3450,0
|
||||
20250313,165400,2067933031,3450,3450,3450,3450,0
|
||||
20250313,165300,2067933031,3450,3450,3450,3450,0
|
||||
20250313,165200,2067933031,3450,3450,3450,3450,0
|
||||
20250313,165100,2067933031,3450,3450,3450,3450,0
|
||||
20250313,165000,2067933031,3450,3450,3450,3450,0
|
||||
20250313,164900,2067933031,3450,3450,3450,3450,0
|
||||
20250313,164800,2067933031,3450,3450,3450,3450,0
|
||||
20250313,164700,2067933031,3450,3450,3450,3450,0
|
||||
20250313,164600,2067933031,3450,3450,3450,3450,0
|
||||
20250313,164500,2067933031,3450,3450,3450,3450,0
|
||||
20250313,164400,2067933031,3450,3450,3450,3450,0
|
||||
20250313,164300,2067933031,3450,3450,3450,3450,0
|
||||
20250313,164200,2067933031,3450,3450,3450,3450,0
|
||||
20250313,164100,2067933031,3450,3450,3450,3450,0
|
||||
20250313,164000,2067933031,3450,3450,3450,3450,0
|
||||
20250313,163900,2067933031,3450,3450,3450,3450,0
|
||||
20250313,163800,2067933031,3450,3450,3450,3450,0
|
||||
20250313,163700,2067933031,3450,3450,3450,3450,0
|
||||
20250313,163600,2067933031,3450,3450,3450,3450,0
|
||||
20250313,163500,2067933031,3450,3450,3450,3450,0
|
||||
20250313,163400,2067933031,3450,3450,3450,3450,0
|
||||
20250313,163300,2067933031,3450,3450,3450,3450,0
|
||||
20250313,163200,2067933031,3450,3450,3450,3450,97348
|
||||
20250313,163100,2067933031,3450,3450,3450,3450,0
|
||||
20250313,163000,2067933031,3450,3450,3450,3450,0
|
||||
20250313,162900,2067933031,3450,3450,3450,3450,0
|
||||
20250313,162800,2067933031,3450,3450,3450,3450,0
|
||||
20250313,162700,2067933031,3450,3450,3450,3450,0
|
||||
20250313,162600,2067933031,3450,3450,3450,3450,0
|
||||
20250313,162500,2067933031,3450,3450,3450,3450,0
|
||||
20250313,162400,2067933031,3450,3450,3450,3450,0
|
||||
20250313,162300,2067933031,3450,3450,3450,3450,0
|
||||
20250313,162200,2067933031,3450,3450,3450,3450,0
|
||||
20250313,162100,2067933031,3450,3450,3450,3450,0
|
||||
20250313,162000,2067933031,3450,3450,3450,3450,0
|
||||
20250313,161900,2067933031,3450,3450,3450,3450,0
|
||||
20250313,161800,2067933031,3450,3450,3450,3450,0
|
||||
20250313,161700,2067933031,3450,3450,3450,3450,0
|
||||
20250313,161600,2067933031,3450,3450,3450,3450,0
|
||||
20250313,161500,2067933031,3450,3450,3450,3450,0
|
||||
20250313,161400,2067933031,3450,3450,3450,3450,0
|
||||
20250313,161300,2067933031,3450,3450,3450,3450,0
|
||||
20250313,161200,2067933031,3450,3450,3450,3450,0
|
||||
20250313,161100,2067933031,3450,3450,3450,3450,0
|
||||
20250313,161000,2067933031,3450,3450,3450,3450,0
|
||||
20250313,160900,2067933031,3450,3450,3450,3450,0
|
||||
20250313,160800,2067933031,3450,3450,3450,3450,0
|
||||
20250313,160700,2067933031,3450,3450,3450,3450,0
|
||||
20250313,160600,2067933031,3450,3450,3450,3450,0
|
||||
20250313,160500,2067933031,3450,3450,3450,3450,0
|
||||
20250313,160400,2067933031,3450,3450,3450,3450,0
|
||||
20250313,160300,2067933031,3450,3450,3450,3450,0
|
||||
20250313,160200,2067933031,3450,3450,3450,3450,97348
|
||||
20250313,160100,2067933031,3450,3450,3450,3450,0
|
||||
20250313,160000,2067933031,3450,3450,3450,3450,0
|
||||
20250313,155900,2067933031,3450,3450,3450,3450,0
|
||||
20250313,155800,2067933031,3450,3450,3450,3450,0
|
||||
20250313,155700,2067933031,3450,3450,3450,3450,0
|
||||
20250313,155600,2067933031,3450,3450,3450,3450,0
|
||||
20250313,155500,2067933031,3450,3450,3450,3450,0
|
||||
20250313,155400,2067933031,3450,3450,3450,3450,0
|
||||
20250313,155300,2067933031,3450,3450,3450,3450,0
|
||||
20250313,155200,2067933031,3450,3450,3450,3450,0
|
||||
20250313,155100,2067933031,3450,3450,3450,3450,0
|
||||
20250313,155000,2067933031,3450,3450,3450,3450,0
|
||||
20250313,154900,2067933031,3450,3450,3450,3450,0
|
||||
20250313,154800,2067933031,3450,3450,3450,3450,0
|
||||
20250313,154700,2067933031,3450,3450,3450,3450,0
|
||||
20250313,154600,2067933031,3450,3450,3450,3450,0
|
||||
20250313,154500,2067933031,3450,3450,3450,3450,0
|
||||
20250313,154400,2067933031,3450,3450,3450,3450,0
|
||||
20250313,154300,2067933031,3450,3450,3450,3450,0
|
||||
20250313,154200,2067933031,3450,3450,3450,3450,0
|
||||
20250313,154100,2067933031,3450,3450,3450,3450,0
|
||||
20250313,154000,2067933031,3450,3450,3450,3450,0
|
||||
20250313,153900,2067933031,3450,3450,3450,3450,0
|
||||
20250313,153800,2067933031,3450,3450,3450,3450,0
|
||||
20250313,153700,2067933031,3450,3450,3450,3450,0
|
||||
20250313,153600,2067933031,3450,3450,3450,3450,0
|
||||
20250313,153500,2067933031,3450,3450,3450,3450,0
|
||||
20250313,153400,2067933031,3450,3450,3450,3450,0
|
||||
20250313,153300,2067933031,3450,3450,3450,3450,0
|
||||
20250313,153200,2067933031,3450,3450,3450,3450,97348
|
||||
20250313,153100,2067933031,3450,3450,3450,3450,0
|
||||
20250313,153000,2067933031,3450,3450,3450,3450,97348
|
||||
20250313,152900,1732082431,3460,3460,3460,3460,0
|
||||
20250313,152800,1732082431,3460,3460,3460,3460,0
|
||||
20250313,152700,1732082431,3460,3460,3460,3460,0
|
||||
20250313,152600,1732082431,3460,3460,3460,3460,0
|
||||
20250313,152500,1732082431,3460,3460,3460,3460,0
|
||||
20250313,152400,1732082431,3460,3460,3460,3460,0
|
||||
20250313,152300,1732082431,3460,3460,3460,3460,0
|
||||
20250313,152200,1732082431,3460,3460,3460,3460,0
|
||||
20250313,152100,1732082431,3460,3460,3460,3460,0
|
||||
20250313,152000,1732082431,3460,3460,3460,3460,0
|
||||
20250313,151900,1732082431,3460,3455,3460,3455,6704
|
||||
20250313,151800,1708917161,3455,3460,3460,3455,774
|
||||
20250313,151700,1706239971,3460,3460,3465,3460,1434
|
||||
20250313,151600,1701276486,3460,3460,3465,3460,2527
|
||||
20250313,151500,1692525116,3460,3460,3465,3460,765
|
||||
20250313,151400,1689875706,3460,3455,3465,3455,5331
|
||||
20250313,151300,1671429966,3455,3455,3455,3455,2744
|
||||
20250313,151200,1661949446,3460,3460,3460,3455,268
|
||||
20250313,151100,1661023421,3460,3455,3460,3455,182
|
||||
20250313,151000,1660393706,3455,3460,3460,3455,2078
|
||||
20250313,150900,1653203871,3465,3465,3465,3465,0
|
||||
20250313,150800,1653203871,3465,3460,3465,3460,346
|
||||
20250313,150700,1652006636,3460,3460,3460,3460,191
|
||||
20250313,150600,1651345776,3465,3465,3465,3465,130
|
||||
20250313,150500,1650895326,3465,3465,3465,3465,293
|
||||
20250313,150400,1649880081,3460,3455,3465,3455,746
|
||||
20250313,150300,1647299836,3455,3455,3455,3450,4450
|
||||
20250313,150200,1631927936,3460,3460,3465,3460,5760
|
||||
20250313,150100,1611984641,3460,3470,3470,3460,161
|
||||
20250313,150000,1611427171,3470,3465,3470,3465,739
|
||||
20250313,145900,1608866431,3465,3465,3465,3465,735
|
||||
20250313,145800,1606319656,3465,3465,3465,3460,5136
|
||||
20250313,145700,1588532941,3465,3470,3470,3465,2672
|
||||
20250313,145600,1579271561,3470,3465,3470,3465,794
|
||||
20250313,145500,1576516636,3470,3470,3470,3465,881
|
||||
20250313,145400,1573459571,3470,3470,3470,3465,1174
|
||||
20250313,145300,1569385796,3470,3470,3470,3465,181
|
||||
20250313,145200,1568757781,3465,3470,3470,3465,1897
|
||||
20250313,145100,1562175441,3470,3470,3470,3470,8
|
||||
20250313,145000,1562147681,3470,3465,3470,3465,121
|
||||
20250313,144900,1561727816,3465,3465,3465,3465,2
|
||||
20250313,144800,1561720886,3465,3470,3470,3465,2004
|
||||
20250313,144700,1554775986,3465,3465,3465,3465,1
|
||||
20250313,144600,1554772521,3470,3465,3470,3465,2040
|
||||
20250313,144500,1547696221,3465,3470,3470,3465,72
|
||||
20250313,144400,1547446386,3465,3465,3470,3465,84
|
||||
20250313,144300,1547155011,3470,3470,3470,3470,220
|
||||
20250313,144200,1546391611,3470,3475,3475,3470,1767
|
||||
20250313,144100,1540252866,3470,3470,3470,3470,3413
|
||||
20250313,144000,1528409756,3470,3470,3470,3470,7
|
||||
20250313,143900,1528385466,3470,3470,3475,3470,7
|
||||
20250313,143800,1528361171,3470,3470,3475,3470,584
|
||||
20250313,143700,1526332216,3470,3470,3470,3465,34
|
||||
20250313,143600,1526214251,3470,3470,3470,3465,1199
|
||||
20250313,143500,1522053776,3470,3470,3470,3465,1372
|
||||
20250313,143400,1517292946,3470,3470,3470,3470,222
|
||||
20250313,143300,1516522606,3470,3470,3475,3470,569
|
||||
20250313,143200,1514547576,3470,3465,3470,3465,313
|
||||
20250313,143100,1513461516,3465,3470,3470,3465,1002
|
||||
20250313,143000,1509984581,3470,3470,3470,3470,1174
|
||||
20250313,142900,1505910801,3470,3465,3470,3465,453
|
||||
20250313,142800,1504340906,3465,3465,3465,3465,1611
|
||||
20250313,142700,1498758791,3465,3470,3470,3465,65
|
||||
20250313,142600,1498533246,3470,3465,3470,3465,1011
|
||||
20250313,142500,1495030081,3470,3470,3470,3470,210
|
||||
20250313,142400,1494301381,3470,3470,3470,3470,0
|
||||
20250313,142300,1494301381,3470,3465,3470,3465,210
|
||||
20250313,142200,1493573711,3465,3470,3470,3465,33
|
||||
20250313,142100,1493459331,3470,3470,3475,3470,2174
|
||||
20250313,142000,1485915301,3470,3475,3475,3470,2923
|
||||
20250313,141900,1475772421,3475,3475,3475,3475,0
|
||||
20250313,141800,1475772421,3475,3475,3475,3470,3885
|
||||
20250313,141700,1462272801,3480,3475,3480,3475,381
|
||||
20250313,141600,1460946926,3480,3480,3480,3480,330
|
||||
20250313,141500,1459798526,3475,3475,3480,3475,113
|
||||
20250313,141400,1459405501,3480,3480,3480,3480,88
|
||||
20250313,141300,1459099261,3480,3480,3480,3480,1115
|
||||
20250313,141200,1455219061,3480,3480,3480,3480,53
|
||||
20250313,141100,1455034621,3475,3475,3480,3475,137
|
||||
20250313,141000,1454557946,3475,3480,3480,3475,1943
|
||||
20250313,140900,1447805841,3480,3485,3485,3480,3424
|
||||
20250313,140800,1435878976,3485,3485,3490,3485,34
|
||||
20250313,140700,1435760461,3485,3485,3485,3485,40
|
||||
20250313,140600,1435621061,3485,3485,3490,3485,279
|
||||
20250313,140500,1434647446,3490,3487,3490,3485,600
|
||||
20250313,140400,1432555000,3487,3485,3490,3485,34
|
||||
20250313,140300,1432436456,3485,3485,3490,3485,372
|
||||
20250313,140200,1431139436,3490,3485,3490,3485,525
|
||||
20250313,140100,1429308956,3485,3490,3490,3485,207
|
||||
20250313,140000,1428586541,3485,3485,3490,3485,133
|
||||
20250313,135900,1428122436,3490,3490,3490,3490,251
|
||||
20250313,135800,1427246446,3485,3485,3485,3485,16
|
||||
20250313,135700,1427190686,3475,3490,3490,3475,127
|
||||
20250313,135600,1426749301,3490,3490,3490,3490,11
|
||||
20250313,135500,1426710911,3490,3475,3490,3475,7
|
||||
20250313,135400,1426686496,3475,3475,3475,3475,340
|
||||
20250313,135300,1425504996,3475,3475,3475,3475,1980
|
||||
20250313,135200,1418624496,3490,3475,3490,3475,226
|
||||
20250313,135100,1417836441,3480,3487,3487,3480,8817
|
||||
20250313,135000,1387149192,3490,3487,3490,3485,1161
|
||||
20250313,134900,1383102505,3485,3485,3485,3485,456
|
||||
20250313,134800,1381513345,3485,3485,3490,3485,1931
|
||||
20250313,134700,1374783205,3490,3485,3490,3485,59
|
||||
20250313,134600,1374577550,3490,3485,3490,3485,1228
|
||||
20250313,134500,1370292755,3490,3485,3490,3485,641
|
||||
20250313,134400,1368057996,3485,3485,3485,3480,2560
|
||||
20250313,134300,1359147955,3485,3485,3485,3485,2179
|
||||
20250313,134200,1351554140,3485,3485,3485,3485,659
|
||||
20250313,134100,1349257525,3485,3480,3485,3480,770
|
||||
20250313,134000,1346577575,3480,3485,3495,3480,171
|
||||
20250313,133900,1345980995,3485,3490,3500,3485,160
|
||||
20250313,133800,1345422845,3485,3485,3490,3480,12124
|
||||
20250313,133700,1303218295,3485,3490,3490,3485,108
|
||||
20250313,133600,1302841895,3490,3490,3490,3490,3
|
||||
20250313,133500,1302831425,3490,3490,3490,3485,3100
|
||||
20250313,133400,1292027325,3485,3485,3485,3485,0
|
||||
20250313,133300,1292027325,3485,3485,3485,3485,1644
|
||||
20250313,133200,1286297985,3485,3485,3485,3485,1603
|
||||
20250313,133100,1280711530,3485,3485,3485,3485,63
|
||||
20250313,133000,1280491975,3490,3490,3490,3490,0
|
||||
20250313,132900,1280491975,3490,3485,3490,3485,207
|
||||
20250313,132800,1279770575,3490,3490,3490,3490,1583
|
||||
20250313,132700,1274245905,3490,3490,3490,3485,1436
|
||||
20250313,132600,1269241375,3490,3495,3495,3490,4628
|
||||
20250313,132500,1253089400,3495,3495,3495,3495,2456
|
||||
20250313,132400,1244505680,3500,3500,3500,3500,0
|
||||
20250313,132300,1244505680,3500,3495,3500,3495,193
|
||||
20250313,132200,1243830200,3495,3495,3495,3495,3
|
||||
20250313,132100,1243819715,3500,3500,3500,3495,62
|
||||
20250313,132000,1243602725,3495,3495,3500,3495,955
|
||||
20250313,131900,1240264995,3495,3495,3495,3495,3
|
||||
20250313,131800,1240254510,3495,3495,3495,3495,3
|
||||
20250313,131700,1240244025,3495,3495,3495,3495,33
|
||||
20250313,131600,1240128690,3495,3495,3495,3495,2
|
||||
20250313,131500,1240121700,3495,3495,3500,3495,440
|
||||
20250313,131400,1238582660,3495,3495,3495,3490,137
|
||||
20250313,131300,1238103890,3495,3495,3500,3495,2185
|
||||
20250313,131200,1230463315,3500,3495,3500,3490,319
|
||||
20250313,131100,1229347725,3495,3490,3495,3490,132
|
||||
20250313,131000,1228886405,3495,3490,3495,3490,52
|
||||
20250313,130900,1228704675,3495,3495,3495,3495,90
|
||||
20250313,130800,1228390125,3490,3495,3495,3490,3365
|
||||
20250313,130700,1216629495,3495,3500,3505,3495,571
|
||||
20250313,130600,1214629815,3500,3500,3500,3500,310
|
||||
20250313,130500,1213544815,3500,3500,3500,3500,430
|
||||
20250313,130400,1212039815,3495,3500,3500,3495,131
|
||||
20250313,130300,1211581320,3500,3500,3500,3500,2
|
||||
20250313,130200,1211574320,3500,3500,3500,3500,0
|
||||
20250313,130100,1211574320,3500,3500,3500,3500,2040
|
||||
20250313,130000,1204434320,3510,3505,3510,3505,2027
|
||||
20250313,125900,1197326990,3505,3505,3505,3505,1
|
||||
20250313,125800,1197323485,3500,3505,3505,3500,1950
|
||||
20250313,125700,1190495735,3505,3505,3505,3505,0
|
||||
20250313,125600,1190495735,3505,3505,3505,3505,10
|
||||
20250313,125500,1190460685,3500,3500,3505,3500,780
|
||||
20250313,125400,1187730605,3500,3505,3505,3500,365
|
||||
20250313,125300,1186451445,3505,3510,3510,3505,3532
|
||||
20250313,125200,1174071775,3510,3510,3510,3510,70
|
||||
20250313,125100,1173826075,3510,3510,3510,3505,344
|
||||
20250313,125000,1172619635,3510,3510,3510,3510,85
|
||||
20250313,124900,1172321285,3510,3510,3510,3510,122
|
||||
20250313,124800,1171893065,3510,3515,3515,3510,61
|
||||
20250313,124700,1171678805,3505,3510,3510,3505,660
|
||||
20250313,124600,1169364705,3510,3510,3510,3510,3
|
||||
20250313,124500,1169354175,3515,3515,3515,3515,37
|
||||
20250313,124400,1169224120,3515,3510,3515,3510,4524
|
||||
20250313,124300,1153322710,3515,3515,3515,3515,1
|
||||
20250313,124200,1153319195,3515,3505,3515,3505,384
|
||||
20250313,124100,1151972465,3510,3510,3510,3510,115
|
||||
20250313,124000,1151568815,3510,3510,3515,3510,132
|
||||
20250313,123900,1151105295,3510,3510,3510,3510,229
|
||||
20250313,123800,1150301505,3510,3512,3515,3510,1011
|
||||
20250313,123700,1146752848,3515,3515,3515,3515,90
|
||||
20250313,123600,1146436498,3515,3520,3520,3515,483
|
||||
20250313,123500,1144738243,3520,3525,3525,3520,2148
|
||||
20250313,123400,1137177138,3525,3525,3525,3520,2122
|
||||
20250313,123300,1129703363,3525,3525,3525,3525,202
|
||||
20250313,123200,1128991313,3525,3525,3525,3525,80
|
||||
20250313,123100,1128709313,3525,3525,3525,3525,596
|
||||
20250313,123000,1126608413,3525,3525,3525,3525,1117
|
||||
20250313,122900,1122670988,3525,3520,3525,3520,863
|
||||
20250313,122800,1119630448,3510,3510,3510,3510,0
|
||||
20250313,122700,1119630448,3510,3510,3510,3510,0
|
||||
20250313,122600,1119630448,3510,3525,3525,3510,383
|
||||
20250313,122500,1118284918,3525,3525,3525,3525,0
|
||||
20250313,122400,1118284918,3525,3520,3525,3520,3237
|
||||
20250313,122300,1106890128,3520,3520,3525,3520,1090
|
||||
20250313,122200,1103053278,3520,3525,3525,3520,451
|
||||
20250313,122100,1101464503,3525,3520,3525,3520,150
|
||||
20250313,122000,1100935758,3515,3515,3515,3515,140
|
||||
20250313,121900,1100443658,3520,3520,3520,3520,960
|
||||
20250313,121800,1097064458,3525,3520,3525,3520,190
|
||||
20250313,121700,1096395218,3520,3520,3520,3520,1554
|
||||
20250313,121600,1090925138,3520,3520,3520,3520,70
|
||||
20250313,121500,1090678738,3520,3515,3520,3515,1289
|
||||
20250313,121400,1086147553,3515,3510,3515,3510,581
|
||||
20250313,121300,1084106823,3510,3510,3515,3510,330
|
||||
20250313,121200,1082948173,3510,3515,3515,3510,1053
|
||||
20250313,121100,1079246953,3515,3515,3515,3510,298
|
||||
20250313,121000,1078199583,3510,3510,3515,3505,2842
|
||||
20250313,120900,1068236413,3515,3515,3515,3515,30
|
||||
20250313,120800,1068130963,3510,3505,3510,3500,2248
|
||||
20250313,120700,1060257238,3505,3515,3515,3505,702
|
||||
20250313,120600,1057793083,3515,3515,3515,3515,5
|
||||
20250313,120500,1057775508,3515,3510,3515,3510,906
|
||||
20250313,120400,1054595348,3510,3510,3510,3510,301
|
||||
20250313,120300,1053538838,3510,3510,3510,3510,178
|
||||
20250313,120200,1052914058,3510,3510,3515,3510,433
|
||||
20250313,120100,1051394008,3510,3515,3515,3510,251
|
||||
20250313,120000,1050512348,3515,3515,3515,3515,69
|
||||
20250313,115900,1050269813,3515,3515,3515,3515,60
|
||||
20250313,115800,1050058913,3495,3495,3500,3495,4014
|
||||
20250313,115700,1036027053,3495,3505,3505,3495,517
|
||||
20250313,115600,1034217728,3495,3495,3495,3495,0
|
||||
20250313,115500,1034217728,3495,3515,3515,3495,4120
|
||||
20250313,115400,1019782908,3500,3515,3515,3500,41
|
||||
20250313,115300,1019638958,3515,3510,3515,3510,270
|
||||
20250313,115200,1018690408,3515,3510,3515,3495,4584
|
||||
20250313,115100,1002641988,3510,3505,3515,3505,6357
|
||||
20250313,115000,980355393,3505,3505,3505,3500,462
|
||||
20250313,114900,978737588,3505,3515,3515,3505,4674
|
||||
20250313,114800,962346183,3515,3515,3515,3515,10
|
||||
20250313,114700,962311033,3515,3515,3515,3515,30
|
||||
20250313,114600,962205583,3515,3510,3515,3510,143
|
||||
20250313,114500,961703303,3515,3525,3525,3510,4397
|
||||
20250313,114400,946236793,3525,3520,3525,3520,432
|
||||
20250313,114300,944715703,3520,3520,3520,3515,3600
|
||||
20250313,114200,932053703,3520,3520,3520,3520,50
|
||||
20250313,114100,931877703,3520,3520,3520,3520,1634
|
||||
20250313,114000,926126023,3515,3515,3520,3515,864
|
||||
20250313,113900,923086233,3515,3520,3520,3515,272
|
||||
20250313,113800,922129753,3520,3520,3520,3520,79
|
||||
20250313,113700,921851673,3520,3520,3520,3520,1098
|
||||
20250313,113600,917986713,3520,3515,3520,3515,580
|
||||
20250313,113500,915947613,3515,3515,3520,3515,396
|
||||
20250313,113400,914555663,3520,3515,3520,3515,1963
|
||||
20250313,113300,907655198,3515,3520,3520,3515,506
|
||||
20250313,113200,905876258,3520,3525,3525,3520,6483
|
||||
20250313,113100,883055698,3525,3525,3525,3525,70
|
||||
20250313,113000,882808948,3525,3525,3530,3520,1989
|
||||
20250313,112900,875797753,3525,3530,3530,3525,102
|
||||
20250313,112800,875437903,3525,3530,3530,3525,124
|
||||
20250313,112700,875000303,3525,3530,3530,3525,920
|
||||
20250313,112600,871755933,3530,3530,3530,3530,75
|
||||
20250313,112500,871491183,3530,3525,3530,3525,301
|
||||
20250313,112400,870430108,3530,3530,3530,3530,0
|
||||
20250313,112300,870430108,3530,3530,3535,3530,186
|
||||
20250313,112200,869773048,3530,3530,3540,3530,64
|
||||
20250313,112100,869546928,3530,3530,3540,3530,99
|
||||
20250313,112000,869196758,3530,3530,3540,3530,230
|
||||
20250313,111900,868384433,3535,3530,3535,3525,2842
|
||||
20250313,111800,858362173,3530,3530,3530,3530,80
|
||||
20250313,111700,858079773,3530,3525,3535,3525,301
|
||||
20250313,111600,857017448,3540,3540,3540,3540,312
|
||||
20250313,111500,855912968,3540,3540,3540,3520,166
|
||||
20250313,111400,855325903,3520,3525,3525,3520,3181
|
||||
20250313,111300,844121233,3520,3520,3525,3520,382
|
||||
20250313,111200,842774693,3520,3520,3520,3520,1003
|
||||
20250313,111100,839244133,3520,3520,3525,3520,276
|
||||
20250313,111000,838272163,3520,3525,3525,3520,983
|
||||
20250313,110900,834811743,3525,3525,3525,3525,72
|
||||
20250313,110800,834557943,3520,3520,3525,3520,630
|
||||
20250313,110700,832339993,3525,3520,3525,3520,710
|
||||
20250313,110600,829840743,3520,3520,3525,3520,106
|
||||
20250313,110500,829467173,3520,3525,3525,3520,12
|
||||
20250313,110400,829424923,3525,3525,3525,3525,73
|
||||
20250313,110300,829167598,3525,3525,3530,3520,750
|
||||
20250313,110200,826521493,3530,3530,3530,3525,74
|
||||
20250313,110100,826260323,3530,3525,3530,3525,1090
|
||||
20250313,110000,822417628,3530,3530,3530,3530,31
|
||||
20250313,105900,822308198,3530,3530,3530,3530,41
|
||||
20250313,105800,822163468,3530,3530,3530,3525,11516
|
||||
20250313,105700,781512038,3540,3540,3540,3530,6122
|
||||
20250313,105600,759879504,3540,3540,3540,3537,1286
|
||||
20250313,105500,755327073,3540,3540,3540,3540,1694
|
||||
20250313,105400,749330313,3540,3535,3540,3535,1286
|
||||
20250313,105300,744782978,3535,3540,3540,3535,551
|
||||
20250313,105200,742834938,3540,3540,3540,3535,251
|
||||
20250313,105100,741946413,3540,3535,3540,3535,157
|
||||
20250313,105000,741390868,3535,3535,3535,3530,1762
|
||||
20250313,104900,735164078,3535,3532,3535,3530,5295
|
||||
20250313,104800,716446433,3530,3530,3530,3530,2321
|
||||
20250313,104700,708253303,3530,3530,3530,3530,697
|
||||
20250313,104600,705792893,3530,3530,3530,3530,637
|
||||
20250313,104500,703544283,3530,3527,3530,3527,241
|
||||
20250313,104400,702693583,3530,3525,3530,3525,5081
|
||||
20250313,104300,684758486,3525,3515,3530,3515,12934
|
||||
20250313,104200,639210801,3520,3520,3520,3515,5303
|
||||
20250313,104100,620547036,3520,3515,3520,3515,2527
|
||||
20250313,104000,611664529,3520,3520,3520,3520,62
|
||||
20250313,103900,611446289,3520,3520,3520,3520,73
|
||||
20250313,103800,611189329,3520,3520,3520,3520,20
|
||||
20250313,103700,611118929,3520,3520,3520,3515,1515
|
||||
20250313,103600,605793325,3520,3520,3520,3520,21
|
||||
20250313,103500,605719405,3515,3517,3520,3515,116
|
||||
20250313,103400,605311338,3520,3515,3520,3515,8965
|
||||
20250313,103300,573798146,3512,3512,3512,3512,4
|
||||
20250313,103200,573784098,3515,3512,3515,3512,151
|
||||
20250313,103100,573253336,3515,3515,3515,3515,1075
|
||||
20250313,103000,569474711,3515,3510,3515,3510,1327
|
||||
20250313,102900,564816441,3510,3510,3510,3510,1035
|
||||
20250313,102800,561183591,3510,3510,3510,3505,410
|
||||
20250313,102700,559745571,3505,3510,3510,3505,1386
|
||||
20250313,102600,554886421,3510,3510,3510,3510,2
|
||||
20250313,102500,554879401,3515,3510,3515,3510,350
|
||||
20250313,102400,553650851,3510,3500,3510,3500,20847
|
||||
20250313,102300,480524391,3500,3500,3505,3500,730
|
||||
20250313,102200,477969141,3500,3500,3500,3500,91
|
||||
20250313,102100,477650641,3505,3505,3505,3505,0
|
||||
20250313,102000,477650641,3505,3500,3505,3500,1392
|
||||
20250313,101900,472778591,3500,3495,3500,3495,131
|
||||
20250313,101800,472320141,3500,3500,3500,3500,55
|
||||
20250313,101700,472127641,3500,3500,3505,3500,612
|
||||
20250313,101600,469985591,3500,3505,3505,3500,1824
|
||||
20250313,101500,463601571,3500,3505,3505,3500,432
|
||||
20250313,101400,462089506,3500,3500,3505,3500,3000
|
||||
20250313,101300,451589056,3500,3500,3500,3500,120
|
||||
20250313,101200,451169056,3500,3495,3500,3495,2045
|
||||
20250313,101100,444021631,3495,3495,3495,3495,32
|
||||
20250313,101000,443909791,3490,3495,3495,3490,110
|
||||
20250313,100900,443525541,3495,3495,3495,3490,842
|
||||
20250313,100800,440586401,3500,3500,3500,3490,801
|
||||
20250313,100700,437783826,3500,3495,3500,3495,53
|
||||
20250313,100600,437598581,3495,3500,3500,3495,7
|
||||
20250313,100500,437574106,3495,3490,3495,3490,247
|
||||
20250313,100400,436711976,3490,3490,3490,3490,0
|
||||
20250313,100300,436711976,3490,3490,3490,3490,100
|
||||
20250313,100200,436362976,3490,3495,3495,3490,111
|
||||
20250313,100100,435975581,3495,3490,3495,3485,1084
|
||||
20250313,100000,432196151,3485,3490,3490,3485,1329
|
||||
20250313,095900,427564561,3485,3490,3490,3485,741
|
||||
20250313,095800,424978486,3485,3490,3490,3485,2611
|
||||
20250313,095700,415866216,3495,3495,3495,3495,70
|
||||
20250313,095600,415621566,3495,3495,3495,3495,100
|
||||
20250313,095500,415272066,3495,3485,3500,3485,3881
|
||||
20250313,095400,401724565,3480,3490,3490,3480,17180
|
||||
20250313,095300,341880770,3490,3490,3495,3490,10947
|
||||
20250313,095200,303675700,3495,3500,3500,3495,9622
|
||||
20250313,095100,270035925,3500,3500,3500,3500,127
|
||||
20250313,095000,269591425,3500,3505,3505,3500,275
|
||||
20250313,094900,268627600,3505,3505,3505,3505,2223
|
||||
20250313,094800,260835985,3510,3510,3510,3510,52
|
||||
20250313,094700,260653465,3510,3500,3510,3500,21
|
||||
20250313,094600,260579955,3510,3510,3510,3500,268
|
||||
20250313,094500,259639375,3510,3510,3510,3500,2511
|
||||
20250313,094400,250835535,3510,3512,3515,3510,683
|
||||
20250313,094300,248436985,3510,3515,3515,3510,2
|
||||
20250313,094200,248429960,3515,3515,3515,3510,579
|
||||
20250313,094100,246396775,3515,3510,3515,3510,1508
|
||||
20250313,094000,241103660,3510,3510,3510,3510,842
|
||||
20250313,093900,238148240,3510,3510,3510,3500,429
|
||||
20250313,093800,236642650,3510,3515,3515,3510,67
|
||||
20250313,093700,236407430,3515,3510,3515,3510,598
|
||||
20250313,093600,234306915,3510,3505,3510,3500,7978
|
||||
20250313,093500,206333046,3505,3505,3505,3502,341
|
||||
20250313,093400,205138141,3505,3505,3505,3500,127
|
||||
20250313,093300,204693531,3505,3505,3505,3497,596
|
||||
20250313,093200,202608291,3505,3500,3505,3500,1012
|
||||
20250313,093100,199066231,3500,3500,3500,3500,39
|
||||
20250313,093000,198929731,3500,3500,3500,3490,560
|
||||
20250313,092900,196970341,3500,3495,3500,3485,2520
|
||||
20250313,092800,188175021,3495,3500,3500,3495,2219
|
||||
20250313,092700,180415021,3500,3505,3505,3497,417
|
||||
20250313,092600,178955762,3505,3490,3505,3490,1004
|
||||
20250313,092500,175441772,3500,3500,3500,3500,2164
|
||||
20250313,092400,167867772,3500,3495,3500,3490,3025
|
||||
20250313,092300,157296892,3495,3490,3495,3490,372
|
||||
20250313,092200,155998567,3490,3490,3490,3490,718
|
||||
20250313,092100,153492747,3490,3490,3490,3490,2
|
||||
20250313,092000,153485767,3480,3485,3485,3480,3290
|
||||
20250313,091900,142036562,3485,3487,3490,3485,3102
|
||||
20250313,091800,131225655,3485,3487,3487,3485,324
|
||||
20250313,091700,130096493,3487,3492,3492,3487,2564
|
||||
20250313,091600,121148116,3492,3492,3492,3492,0
|
||||
20250313,091500,121148116,3492,3492,3492,3492,1
|
||||
20250313,091400,121144624,3495,3490,3495,3490,108
|
||||
20250313,091300,120767204,3490,3485,3490,3485,1195
|
||||
20250313,091200,116596704,3490,3495,3495,3490,2250
|
||||
20250313,091100,108743704,3490,3490,3490,3490,2263
|
||||
20250313,091000,100845834,3490,3500,3500,3490,1133
|
||||
20250313,090900,96890474,3490,3495,3495,3490,1711
|
||||
20250313,090800,90910804,3495,3505,3505,3490,353
|
||||
20250313,090700,89675604,3505,3495,3505,3495,596
|
||||
20250313,090600,87592554,3485,3490,3490,3485,907
|
||||
20250313,090500,84428574,3490,3490,3490,3480,496
|
||||
20250313,090400,82698909,3490,3495,3495,3490,6
|
||||
20250313,090300,82677955,3495,3485,3510,3480,1473
|
||||
20250313,090200,77541990,3485,3485,3490,3485,4416
|
||||
20250313,090100,62149320,3490,3495,3495,3485,6695
|
||||
20250313,090000,38766250,3510,3510,3510,3495,11055
|
||||
|
Reference in New Issue
Block a user