Update 2025-03-13 3595 candle_min
This commit is contained in:
653
069080/min/candle-20250313.csv
Normal file
653
069080/min/candle-20250313.csv
Normal file
@@ -0,0 +1,653 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250313,195100,1346127030,12510,12510,12510,12510,41403
|
||||
20250313,195000,1346127030,12510,12510,12510,12510,0
|
||||
20250313,194900,1346127030,12510,12510,12510,12510,0
|
||||
20250313,194800,1346127030,12510,12510,12510,12510,0
|
||||
20250313,194700,1346127030,12510,12510,12510,12510,0
|
||||
20250313,194600,1346127030,12510,12510,12510,12510,0
|
||||
20250313,194500,1346127030,12510,12510,12510,12510,0
|
||||
20250313,194400,1346127030,12510,12510,12510,12510,0
|
||||
20250313,194300,1346127030,12510,12510,12510,12510,0
|
||||
20250313,194200,1346127030,12510,12510,12510,12510,0
|
||||
20250313,194100,1346127030,12510,12510,12510,12510,0
|
||||
20250313,194000,1346127030,12510,12510,12510,12510,0
|
||||
20250313,193900,1346127030,12510,12510,12510,12510,0
|
||||
20250313,193800,1346127030,12510,12510,12510,12510,0
|
||||
20250313,193700,1346127030,12510,12510,12510,12510,0
|
||||
20250313,193600,1346127030,12510,12510,12510,12510,0
|
||||
20250313,193500,1346127030,12510,12510,12510,12510,0
|
||||
20250313,193400,1346127030,12510,12510,12510,12510,0
|
||||
20250313,193300,1346127030,12510,12510,12510,12510,0
|
||||
20250313,193200,1346127030,12510,12510,12510,12510,0
|
||||
20250313,193100,1346127030,12510,12510,12510,12510,0
|
||||
20250313,193000,1346127030,12510,12510,12510,12510,0
|
||||
20250313,192900,1346127030,12510,12510,12510,12510,0
|
||||
20250313,192800,1346127030,12510,12510,12510,12510,0
|
||||
20250313,192700,1346127030,12510,12510,12510,12510,0
|
||||
20250313,192600,1346127030,12510,12510,12510,12510,0
|
||||
20250313,192500,1346127030,12510,12510,12510,12510,0
|
||||
20250313,192400,1346127030,12510,12510,12510,12510,0
|
||||
20250313,192300,1346127030,12510,12510,12510,12510,0
|
||||
20250313,192200,1346127030,12510,12510,12510,12510,0
|
||||
20250313,192100,1346127030,12510,12510,12510,12510,41403
|
||||
20250313,192000,1346127030,12510,12510,12510,12510,0
|
||||
20250313,191900,1346127030,12510,12510,12510,12510,0
|
||||
20250313,191800,1346127030,12510,12510,12510,12510,0
|
||||
20250313,191700,1346127030,12510,12510,12510,12510,0
|
||||
20250313,191600,1346127030,12510,12510,12510,12510,0
|
||||
20250313,191500,1346127030,12510,12510,12510,12510,0
|
||||
20250313,191400,1346127030,12510,12510,12510,12510,0
|
||||
20250313,191300,1346127030,12510,12510,12510,12510,0
|
||||
20250313,191200,1346127030,12510,12510,12510,12510,0
|
||||
20250313,191100,1346127030,12510,12510,12510,12510,0
|
||||
20250313,191000,1346127030,12510,12510,12510,12510,0
|
||||
20250313,190900,1346127030,12510,12510,12510,12510,0
|
||||
20250313,190800,1346127030,12510,12510,12510,12510,0
|
||||
20250313,190700,1346127030,12510,12510,12510,12510,0
|
||||
20250313,190600,1346127030,12510,12510,12510,12510,0
|
||||
20250313,190500,1346127030,12510,12510,12510,12510,0
|
||||
20250313,190400,1346127030,12510,12510,12510,12510,0
|
||||
20250313,190300,1346127030,12510,12510,12510,12510,0
|
||||
20250313,190200,1346127030,12510,12510,12510,12510,0
|
||||
20250313,190100,1346127030,12510,12510,12510,12510,0
|
||||
20250313,190000,1346127030,12510,12510,12510,12510,0
|
||||
20250313,185900,1346127030,12510,12510,12510,12510,0
|
||||
20250313,185800,1346127030,12510,12510,12510,12510,0
|
||||
20250313,185700,1346127030,12510,12510,12510,12510,0
|
||||
20250313,185600,1346127030,12510,12510,12510,12510,0
|
||||
20250313,185500,1346127030,12510,12510,12510,12510,0
|
||||
20250313,185400,1346127030,12510,12510,12510,12510,0
|
||||
20250313,185300,1346127030,12510,12510,12510,12510,0
|
||||
20250313,185200,1346127030,12510,12510,12510,12510,0
|
||||
20250313,185100,1346127030,12510,12510,12510,12510,41403
|
||||
20250313,185000,1346127030,12510,12510,12510,12510,0
|
||||
20250313,184900,1346127030,12510,12510,12510,12510,0
|
||||
20250313,184800,1346127030,12510,12510,12510,12510,0
|
||||
20250313,184700,1346127030,12510,12510,12510,12510,0
|
||||
20250313,184600,1346127030,12510,12510,12510,12510,0
|
||||
20250313,184500,1346127030,12510,12510,12510,12510,0
|
||||
20250313,184400,1346127030,12510,12510,12510,12510,0
|
||||
20250313,184300,1346127030,12510,12510,12510,12510,0
|
||||
20250313,184200,1346127030,12510,12510,12510,12510,0
|
||||
20250313,184100,1346127030,12510,12510,12510,12510,0
|
||||
20250313,184000,1346127030,12510,12510,12510,12510,0
|
||||
20250313,183900,1346127030,12510,12510,12510,12510,0
|
||||
20250313,183800,1346127030,12510,12510,12510,12510,0
|
||||
20250313,183700,1346127030,12510,12510,12510,12510,0
|
||||
20250313,183600,1346127030,12510,12510,12510,12510,0
|
||||
20250313,183500,1346127030,12510,12510,12510,12510,0
|
||||
20250313,183400,1346127030,12510,12510,12510,12510,0
|
||||
20250313,183300,1346127030,12510,12510,12510,12510,0
|
||||
20250313,183200,1346127030,12510,12510,12510,12510,0
|
||||
20250313,183100,1346127030,12510,12510,12510,12510,0
|
||||
20250313,183000,1346127030,12510,12510,12510,12510,0
|
||||
20250313,182900,1346127030,12510,12510,12510,12510,0
|
||||
20250313,182800,1346127030,12510,12510,12510,12510,0
|
||||
20250313,182700,1346127030,12510,12510,12510,12510,0
|
||||
20250313,182600,1346127030,12510,12510,12510,12510,0
|
||||
20250313,182500,1346127030,12510,12510,12510,12510,0
|
||||
20250313,182400,1346127030,12510,12510,12510,12510,0
|
||||
20250313,182300,1346127030,12510,12510,12510,12510,0
|
||||
20250313,182200,1346127030,12510,12510,12510,12510,0
|
||||
20250313,182100,1346127030,12510,12510,12510,12510,41403
|
||||
20250313,182000,1346127030,12510,12510,12510,12510,0
|
||||
20250313,181900,1346127030,12510,12510,12510,12510,0
|
||||
20250313,181800,1346127030,12510,12510,12510,12510,0
|
||||
20250313,181700,1346127030,12510,12510,12510,12510,0
|
||||
20250313,181600,1346127030,12510,12510,12510,12510,0
|
||||
20250313,181500,1346127030,12510,12510,12510,12510,0
|
||||
20250313,181400,1346127030,12510,12510,12510,12510,0
|
||||
20250313,181300,1346127030,12510,12510,12510,12510,0
|
||||
20250313,181200,1346127030,12510,12510,12510,12510,0
|
||||
20250313,181100,1346127030,12510,12510,12510,12510,0
|
||||
20250313,181000,1346127030,12510,12510,12510,12510,0
|
||||
20250313,180900,1346127030,12510,12510,12510,12510,0
|
||||
20250313,180800,1346127030,12510,12510,12510,12510,0
|
||||
20250313,180700,1346127030,12510,12510,12510,12510,0
|
||||
20250313,180600,1346127030,12510,12510,12510,12510,0
|
||||
20250313,180500,1346127030,12510,12510,12510,12510,0
|
||||
20250313,180400,1346127030,12510,12510,12510,12510,0
|
||||
20250313,180300,1346127030,12510,12510,12510,12510,0
|
||||
20250313,180200,1346127030,12510,12510,12510,12510,0
|
||||
20250313,180100,1346127030,12510,12510,12510,12510,0
|
||||
20250313,180000,1346127030,12510,12510,12510,12510,0
|
||||
20250313,175900,1346127030,12510,12510,12510,12510,0
|
||||
20250313,175800,1346127030,12510,12510,12510,12510,0
|
||||
20250313,175700,1346127030,12510,12510,12510,12510,0
|
||||
20250313,175600,1346127030,12510,12510,12510,12510,0
|
||||
20250313,175500,1346127030,12510,12510,12510,12510,0
|
||||
20250313,175400,1346127030,12510,12510,12510,12510,0
|
||||
20250313,175300,1346127030,12510,12510,12510,12510,0
|
||||
20250313,175200,1346127030,12510,12510,12510,12510,0
|
||||
20250313,175100,1346127030,12510,12510,12510,12510,41403
|
||||
20250313,175000,1346127030,12510,12510,12510,12510,0
|
||||
20250313,174900,1346127030,12510,12510,12510,12510,0
|
||||
20250313,174800,1346127030,12510,12510,12510,12510,0
|
||||
20250313,174700,1346127030,12510,12510,12510,12510,0
|
||||
20250313,174600,1346127030,12510,12510,12510,12510,0
|
||||
20250313,174500,1346127030,12510,12510,12510,12510,0
|
||||
20250313,174400,1346127030,12510,12510,12510,12510,0
|
||||
20250313,174300,1346127030,12510,12510,12510,12510,0
|
||||
20250313,174200,1346127030,12510,12510,12510,12510,0
|
||||
20250313,174100,1346127030,12510,12510,12510,12510,0
|
||||
20250313,174000,1346127030,12510,12510,12510,12510,0
|
||||
20250313,173900,1346127030,12510,12510,12510,12510,0
|
||||
20250313,173800,1346127030,12510,12510,12510,12510,0
|
||||
20250313,173700,1346127030,12510,12510,12510,12510,0
|
||||
20250313,173600,1346127030,12510,12510,12510,12510,0
|
||||
20250313,173500,1346127030,12510,12510,12510,12510,0
|
||||
20250313,173400,1346127030,12510,12510,12510,12510,0
|
||||
20250313,173300,1346127030,12510,12510,12510,12510,0
|
||||
20250313,173200,1346127030,12510,12510,12510,12510,0
|
||||
20250313,173100,1346127030,12510,12510,12510,12510,0
|
||||
20250313,173000,1346127030,12510,12510,12510,12510,0
|
||||
20250313,172900,1346127030,12510,12510,12510,12510,0
|
||||
20250313,172800,1346127030,12510,12510,12510,12510,0
|
||||
20250313,172700,1346127030,12510,12510,12510,12510,0
|
||||
20250313,172600,1346127030,12510,12510,12510,12510,0
|
||||
20250313,172500,1346127030,12510,12510,12510,12510,0
|
||||
20250313,172400,1346127030,12510,12510,12510,12510,0
|
||||
20250313,172300,1346127030,12510,12510,12510,12510,0
|
||||
20250313,172200,1346127030,12510,12510,12510,12510,0
|
||||
20250313,172100,1346127030,12510,12510,12510,12510,41403
|
||||
20250313,172000,1346127030,12510,12510,12510,12510,0
|
||||
20250313,171900,1346127030,12510,12510,12510,12510,0
|
||||
20250313,171800,1346127030,12510,12510,12510,12510,0
|
||||
20250313,171700,1346127030,12510,12510,12510,12510,0
|
||||
20250313,171600,1346127030,12510,12510,12510,12510,0
|
||||
20250313,171500,1346127030,12510,12510,12510,12510,0
|
||||
20250313,171400,1346127030,12510,12510,12510,12510,0
|
||||
20250313,171300,1346127030,12510,12510,12510,12510,0
|
||||
20250313,171200,1346127030,12510,12510,12510,12510,0
|
||||
20250313,171100,1346127030,12510,12510,12510,12510,0
|
||||
20250313,171000,1346127030,12510,12510,12510,12510,0
|
||||
20250313,170900,1346127030,12510,12510,12510,12510,0
|
||||
20250313,170800,1346127030,12510,12510,12510,12510,0
|
||||
20250313,170700,1346127030,12510,12510,12510,12510,0
|
||||
20250313,170600,1346127030,12510,12510,12510,12510,0
|
||||
20250313,170500,1346127030,12510,12510,12510,12510,0
|
||||
20250313,170400,1346127030,12510,12510,12510,12510,0
|
||||
20250313,170300,1346127030,12510,12510,12510,12510,0
|
||||
20250313,170200,1346127030,12510,12510,12510,12510,0
|
||||
20250313,170100,1346127030,12510,12510,12510,12510,0
|
||||
20250313,170000,1346127030,12510,12510,12510,12510,0
|
||||
20250313,165900,1346127030,12510,12510,12510,12510,0
|
||||
20250313,165800,1346127030,12510,12510,12510,12510,0
|
||||
20250313,165700,1346127030,12510,12510,12510,12510,0
|
||||
20250313,165600,1346127030,12510,12510,12510,12510,0
|
||||
20250313,165500,1346127030,12510,12510,12510,12510,0
|
||||
20250313,165400,1346127030,12510,12510,12510,12510,0
|
||||
20250313,165300,1346127030,12510,12510,12510,12510,0
|
||||
20250313,165200,1346127030,12510,12510,12510,12510,0
|
||||
20250313,165100,1346127030,12510,12510,12510,12510,41403
|
||||
20250313,165000,1346127030,12510,12510,12510,12510,0
|
||||
20250313,164900,1346127030,12510,12510,12510,12510,0
|
||||
20250313,164800,1346127030,12510,12510,12510,12510,0
|
||||
20250313,164700,1346127030,12510,12510,12510,12510,0
|
||||
20250313,164600,1346127030,12510,12510,12510,12510,0
|
||||
20250313,164500,1346127030,12510,12510,12510,12510,0
|
||||
20250313,164400,1346127030,12510,12510,12510,12510,0
|
||||
20250313,164300,1346127030,12510,12510,12510,12510,0
|
||||
20250313,164200,1346127030,12510,12510,12510,12510,0
|
||||
20250313,164100,1346127030,12510,12510,12510,12510,0
|
||||
20250313,164000,1346127030,12510,12510,12510,12510,0
|
||||
20250313,163900,1346127030,12510,12510,12510,12510,0
|
||||
20250313,163800,1346127030,12510,12510,12510,12510,0
|
||||
20250313,163700,1346127030,12510,12510,12510,12510,0
|
||||
20250313,163600,1346127030,12510,12510,12510,12510,0
|
||||
20250313,163500,1346127030,12510,12510,12510,12510,0
|
||||
20250313,163400,1346127030,12510,12510,12510,12510,0
|
||||
20250313,163300,1346127030,12510,12510,12510,12510,0
|
||||
20250313,163200,1346127030,12510,12510,12510,12510,0
|
||||
20250313,163100,1346127030,12510,12510,12510,12510,0
|
||||
20250313,163000,1346127030,12510,12510,12510,12510,0
|
||||
20250313,162900,1346127030,12510,12510,12510,12510,0
|
||||
20250313,162800,1346127030,12510,12510,12510,12510,0
|
||||
20250313,162700,1346127030,12510,12510,12510,12510,0
|
||||
20250313,162600,1346127030,12510,12510,12510,12510,0
|
||||
20250313,162500,1346127030,12510,12510,12510,12510,0
|
||||
20250313,162400,1346127030,12510,12510,12510,12510,0
|
||||
20250313,162300,1346127030,12510,12510,12510,12510,0
|
||||
20250313,162200,1346127030,12510,12510,12510,12510,0
|
||||
20250313,162100,1346127030,12510,12510,12510,12510,41403
|
||||
20250313,162000,1346127030,12510,12510,12510,12510,0
|
||||
20250313,161900,1346127030,12510,12510,12510,12510,0
|
||||
20250313,161800,1346127030,12510,12510,12510,12510,0
|
||||
20250313,161700,1346127030,12510,12510,12510,12510,0
|
||||
20250313,161600,1346127030,12510,12510,12510,12510,0
|
||||
20250313,161500,1346127030,12510,12510,12510,12510,0
|
||||
20250313,161400,1346127030,12510,12510,12510,12510,0
|
||||
20250313,161300,1346127030,12510,12510,12510,12510,0
|
||||
20250313,161200,1346127030,12510,12510,12510,12510,0
|
||||
20250313,161100,1346127030,12510,12510,12510,12510,0
|
||||
20250313,161000,1346127030,12510,12510,12510,12510,0
|
||||
20250313,160900,1346127030,12510,12510,12510,12510,0
|
||||
20250313,160800,1346127030,12510,12510,12510,12510,0
|
||||
20250313,160700,1346127030,12510,12510,12510,12510,0
|
||||
20250313,160600,1346127030,12510,12510,12510,12510,0
|
||||
20250313,160500,1346127030,12510,12510,12510,12510,0
|
||||
20250313,160400,1346127030,12510,12510,12510,12510,0
|
||||
20250313,160300,1346127030,12510,12510,12510,12510,0
|
||||
20250313,160200,1346127030,12510,12510,12510,12510,0
|
||||
20250313,160100,1346127030,12510,12510,12510,12510,0
|
||||
20250313,160000,1346127030,12510,12510,12510,12510,0
|
||||
20250313,155900,1346127030,12510,12510,12510,12510,0
|
||||
20250313,155800,1346127030,12510,12510,12510,12510,0
|
||||
20250313,155700,1346127030,12510,12510,12510,12510,0
|
||||
20250313,155600,1346127030,12510,12510,12510,12510,0
|
||||
20250313,155500,1346127030,12510,12510,12510,12510,0
|
||||
20250313,155400,1346127030,12510,12510,12510,12510,0
|
||||
20250313,155300,1346127030,12510,12510,12510,12510,0
|
||||
20250313,155200,1346127030,12510,12510,12510,12510,0
|
||||
20250313,155100,1346127030,12510,12510,12510,12510,41403
|
||||
20250313,155000,1346127030,12510,12510,12510,12510,0
|
||||
20250313,154900,1346127030,12510,12510,12510,12510,0
|
||||
20250313,154800,1346127030,12510,12510,12510,12510,0
|
||||
20250313,154700,1346127030,12510,12510,12510,12510,0
|
||||
20250313,154600,1346127030,12510,12510,12510,12510,0
|
||||
20250313,154500,1346127030,12510,12510,12510,12510,0
|
||||
20250313,154400,1346127030,12510,12510,12510,12510,0
|
||||
20250313,154300,1346127030,12510,12510,12510,12510,0
|
||||
20250313,154200,1346127030,12510,12510,12510,12510,0
|
||||
20250313,154100,1346127030,12510,12510,12510,12510,0
|
||||
20250313,154000,1346127030,12510,12510,12510,12510,0
|
||||
20250313,153900,1346127030,12510,12510,12510,12510,0
|
||||
20250313,153800,1346127030,12510,12510,12510,12510,0
|
||||
20250313,153700,1346127030,12510,12510,12510,12510,0
|
||||
20250313,153600,1346127030,12510,12510,12510,12510,0
|
||||
20250313,153500,1346127030,12510,12510,12510,12510,0
|
||||
20250313,153400,1346127030,12510,12510,12510,12510,0
|
||||
20250313,153300,1346127030,12510,12510,12510,12510,0
|
||||
20250313,153200,1346127030,12510,12510,12510,12510,0
|
||||
20250313,153100,1346127030,12510,12510,12510,12510,0
|
||||
20250313,153000,1346127030,12510,12510,12510,12510,41403
|
||||
20250313,152900,828175500,12510,12510,12510,12510,0
|
||||
20250313,152800,828175500,12510,12510,12510,12510,0
|
||||
20250313,152700,828175500,12510,12510,12510,12510,0
|
||||
20250313,152600,828175500,12510,12510,12510,12510,0
|
||||
20250313,152500,828175500,12510,12510,12510,12510,0
|
||||
20250313,152400,828175500,12510,12510,12510,12510,0
|
||||
20250313,152300,828175500,12510,12510,12510,12510,0
|
||||
20250313,152200,828175500,12510,12510,12510,12510,0
|
||||
20250313,152100,828175500,12510,12510,12510,12510,0
|
||||
20250313,152000,828175500,12510,12510,12510,12510,0
|
||||
20250313,151900,828175500,12510,12490,12510,12490,194
|
||||
20250313,151800,825752280,12500,12500,12500,12490,106
|
||||
20250313,151700,824428200,12500,12500,12500,12490,142
|
||||
20250313,151600,822654110,12500,12500,12500,12490,110
|
||||
20250313,151500,821279820,12500,12480,12500,12480,327
|
||||
20250313,151400,817196100,12480,12490,12490,12480,167
|
||||
20250313,151300,815111470,12490,12510,12510,12490,188
|
||||
20250313,151200,812761290,12520,12490,12520,12480,318
|
||||
20250313,151100,808787630,12490,12500,12500,12490,129
|
||||
20250313,151000,807176130,12490,12490,12500,12490,136
|
||||
20250313,150900,805477280,12500,12490,12500,12490,84
|
||||
20250313,150800,804427820,12490,12500,12500,12490,554
|
||||
20250313,150700,797505400,12500,12500,12510,12490,389
|
||||
20250313,150600,792643150,12490,12480,12490,12480,363
|
||||
20250313,150500,788111520,12480,12500,12500,12470,318
|
||||
20250313,150400,784140360,12500,12460,12540,12460,2336
|
||||
20250313,150300,755014900,12460,12480,12480,12440,4126
|
||||
20250313,150200,703624920,12480,12480,12480,12470,692
|
||||
20250313,150100,694989120,12470,12490,12490,12470,573
|
||||
20250313,150000,687842800,12500,12480,12500,12480,288
|
||||
20250313,145900,684247170,12500,12490,12500,12480,89
|
||||
20250313,145800,683135410,12500,12510,12510,12500,240
|
||||
20250313,145700,680135400,12510,12520,12520,12500,32
|
||||
20250313,145600,679734880,12520,12500,12520,12500,50
|
||||
20250313,145500,679109850,12500,12500,12500,12500,69
|
||||
20250313,145400,678247350,12500,12490,12500,12480,39
|
||||
20250313,145300,677760150,12490,12490,12500,12480,78
|
||||
20250313,145200,676786240,12500,12510,12510,12480,93
|
||||
20250313,145100,675624080,12500,12490,12500,12490,96
|
||||
20250313,145000,674424490,12500,12500,12500,12500,28
|
||||
20250313,144900,674074490,12500,12500,12500,12500,19
|
||||
20250313,144800,673836990,12500,12490,12500,12490,185
|
||||
20250313,144700,671525750,12490,12500,12500,12480,120
|
||||
20250313,144600,670027610,12500,12500,12500,12500,123
|
||||
20250313,144500,668490110,12490,12500,12510,12490,329
|
||||
20250313,144400,664379580,12500,12500,12500,12500,74
|
||||
20250313,144300,663454580,12500,12500,12500,12490,93
|
||||
20250313,144200,662292430,12500,12500,12500,12500,38
|
||||
20250313,144100,661817430,12500,12500,12500,12500,41
|
||||
20250313,144000,661304930,12500,12520,12520,12500,99
|
||||
20250313,143900,660066880,12510,12500,12510,12500,12
|
||||
20250313,143800,659916860,12500,12500,12500,12500,26
|
||||
20250313,143700,659591860,12500,12500,12500,12500,30
|
||||
20250313,143600,659216860,12520,12500,12520,12500,85
|
||||
20250313,143500,658154330,12500,12510,12510,12500,125
|
||||
20250313,143400,656591480,12510,12520,12520,12510,24
|
||||
20250313,143300,656291050,12520,12520,12520,12520,50
|
||||
20250313,143200,655665050,12520,12540,12540,12520,64
|
||||
20250313,143100,654863340,12530,12530,12530,12530,50
|
||||
20250313,143000,654236840,12530,12540,12540,12530,22
|
||||
20250313,142900,653960970,12540,12530,12540,12530,7
|
||||
20250313,142800,653873240,12530,12530,12530,12530,15
|
||||
20250313,142700,653685290,12530,12530,12530,12530,29
|
||||
20250313,142600,653321920,12530,12530,12530,12530,18
|
||||
20250313,142500,653096380,12530,12530,12530,12530,28
|
||||
20250313,142400,652745540,12530,12530,12530,12530,18
|
||||
20250313,142300,652520000,12530,12500,12540,12500,347
|
||||
20250313,142200,648177740,12500,12510,12510,12500,160
|
||||
20250313,142100,646177540,12520,12520,12530,12500,151
|
||||
20250313,142000,644288880,12510,12520,12520,12500,542
|
||||
20250313,141900,637508370,12520,12570,12570,12520,667
|
||||
20250313,141800,629138590,12570,12570,12570,12570,18
|
||||
20250313,141700,628912330,12570,12570,12570,12570,0
|
||||
20250313,141600,628912330,12570,12550,12570,12550,31
|
||||
20250313,141500,628522900,12570,12570,12570,12570,19
|
||||
20250313,141400,628284070,12570,12540,12570,12540,630
|
||||
20250313,141300,620374160,12540,12540,12540,12540,19
|
||||
20250313,141200,620135900,12540,12520,12560,12520,33
|
||||
20250313,141100,619721720,12550,12490,12550,12490,556
|
||||
20250313,141000,612768480,12490,12500,12500,12490,968
|
||||
20250313,140900,600671700,12510,12510,12510,12510,30
|
||||
20250313,140800,600296400,12520,12530,12530,12510,27
|
||||
20250313,140700,599958260,12530,12530,12530,12530,18
|
||||
20250313,140600,599732720,12530,12530,12530,12530,20
|
||||
20250313,140500,599482120,12530,12530,12530,12530,0
|
||||
20250313,140400,599482120,12530,12510,12530,12510,101
|
||||
20250313,140300,598218240,12530,12530,12530,12530,19
|
||||
20250313,140200,597980170,12510,12530,12530,12510,120
|
||||
20250313,140100,596478050,12530,12530,12530,12530,19
|
||||
20250313,140000,596239980,12530,12530,12530,12530,61
|
||||
20250313,135900,595475650,12530,12530,12530,12530,18
|
||||
20250313,135800,595250110,12530,12530,12530,12530,19
|
||||
20250313,135700,595012040,12530,12530,12530,12530,18
|
||||
20250313,135600,594786500,12530,12510,12530,12510,82
|
||||
20250313,135500,593760270,12530,12530,12530,12530,20
|
||||
20250313,135400,593509670,12530,12530,12530,12530,18
|
||||
20250313,135300,593284130,12520,12520,12520,12520,0
|
||||
20250313,135200,593284130,12520,12520,12520,12520,71
|
||||
20250313,135100,592395210,12520,12520,12520,12520,18
|
||||
20250313,135000,592169850,12510,12510,12520,12510,178
|
||||
20250313,134900,589942880,12510,12530,12530,12510,277
|
||||
20250313,134800,586476150,12540,12530,12540,12530,4
|
||||
20250313,134700,586426020,12540,12540,12550,12530,24
|
||||
20250313,134600,586125060,12530,12520,12550,12510,294
|
||||
20250313,134500,582443550,12530,12540,12540,12520,1431
|
||||
20250313,134400,564508620,12560,12560,12560,12560,19
|
||||
20250313,134300,564269980,12560,12540,12560,12540,48
|
||||
20250313,134200,563667500,12560,12560,12560,12560,18
|
||||
20250313,134100,563441420,12540,12540,12540,12540,15
|
||||
20250313,134000,563253320,12560,12560,12560,12560,218
|
||||
20250313,133900,560515240,12560,12560,12560,12560,19
|
||||
20250313,133800,560276600,12560,12560,12560,12560,18
|
||||
20250313,133700,560050520,12560,12550,12560,12550,318
|
||||
20250313,133600,556057340,12540,12550,12550,12540,50
|
||||
20250313,133500,555430140,12550,12570,12570,12540,122
|
||||
20250313,133400,553897560,12580,12570,12580,12570,13
|
||||
20250313,133300,553734050,12570,12580,12580,12570,461
|
||||
20250313,133200,547935090,12570,12570,12570,12570,18
|
||||
20250313,133100,547708830,12560,12560,12560,12560,54
|
||||
20250313,133000,547030590,12560,12550,12560,12540,129
|
||||
20250313,132900,545411630,12550,12540,12550,12530,71
|
||||
20250313,132800,544521770,12530,12560,12560,12530,180
|
||||
20250313,132700,542264240,12550,12550,12550,12550,1
|
||||
20250313,132600,542251690,12550,12560,12560,12550,112
|
||||
20250313,132500,540844990,12560,12570,12580,12560,76
|
||||
20250313,132400,539889630,12570,12570,12570,12570,0
|
||||
20250313,132300,539889630,12570,12570,12570,12570,0
|
||||
20250313,132200,539889630,12570,12570,12570,12570,0
|
||||
20250313,132100,539889630,12570,12550,12570,12550,22
|
||||
20250313,132000,539613490,12570,12570,12570,12570,30
|
||||
20250313,131900,539236390,12570,12550,12570,12550,45
|
||||
20250313,131800,538671620,12540,12530,12540,12520,140
|
||||
20250313,131700,536917570,12540,12560,12560,12530,59
|
||||
20250313,131600,536178100,12540,12540,12550,12540,146
|
||||
20250313,131500,534347220,12540,12540,12540,12540,8
|
||||
20250313,131400,534246900,12560,12560,12560,12560,137
|
||||
20250313,131300,532526180,12560,12530,12590,12530,1852
|
||||
20250313,131200,509261160,12530,12530,12530,12530,0
|
||||
20250313,131100,509261160,12530,12520,12530,12510,378
|
||||
20250313,131000,504525630,12550,12540,12550,12520,1529
|
||||
20250313,130900,485352030,12510,12510,12510,12510,0
|
||||
20250313,130800,485352030,12510,12510,12510,12510,265
|
||||
20250313,130700,482036880,12510,12500,12540,12500,626
|
||||
20250313,130600,474194580,12500,12500,12500,12500,0
|
||||
20250313,130500,474194580,12500,12500,12500,12500,0
|
||||
20250313,130400,474194580,12500,12500,12500,12500,14
|
||||
20250313,130300,474019580,12490,12490,12490,12490,16
|
||||
20250313,130200,473819740,12470,12470,12470,12470,0
|
||||
20250313,130100,473819740,12470,12470,12470,12470,50
|
||||
20250313,130000,473196240,12490,12490,12490,12490,0
|
||||
20250313,125900,473196240,12490,12480,12490,12480,64
|
||||
20250313,125800,472397380,12480,12480,12480,12480,159
|
||||
20250313,125700,470413060,12470,12470,12470,12470,100
|
||||
20250313,125600,469166060,12490,12490,12490,12490,50
|
||||
20250313,125500,468541560,12490,12490,12490,12490,2
|
||||
20250313,125400,468516580,12490,12480,12490,12480,109
|
||||
20250313,125300,467156220,12480,12470,12480,12470,413
|
||||
20250313,125200,462004020,12480,12510,12510,12480,1394
|
||||
20250313,125100,444583340,12510,12510,12510,12510,0
|
||||
20250313,125000,444583340,12510,12510,12510,12510,0
|
||||
20250313,124900,444583340,12510,12510,12510,12510,124
|
||||
20250313,124800,443032100,12510,12520,12520,12510,43
|
||||
20250313,124700,442494160,12520,12520,12520,12520,0
|
||||
20250313,124600,442494160,12520,12520,12520,12520,0
|
||||
20250313,124500,442494160,12520,12520,12520,12520,0
|
||||
20250313,124400,442494160,12520,12520,12520,12520,0
|
||||
20250313,124300,442494160,12520,12520,12520,12520,3
|
||||
20250313,124200,442456600,12520,12520,12520,12520,1
|
||||
20250313,124100,442444080,12520,12520,12520,12510,21
|
||||
20250313,124000,442181180,12520,12520,12520,12520,0
|
||||
20250313,123900,442181180,12520,12510,12520,12510,118
|
||||
20250313,123800,440704700,12510,12510,12510,12510,140
|
||||
20250313,123700,438953300,12510,12510,12510,12510,28
|
||||
20250313,123600,438603020,12520,12520,12520,12520,20
|
||||
20250313,123500,438352620,12520,12520,12520,12520,93
|
||||
20250313,123400,437188260,12520,12520,12520,12520,90
|
||||
20250313,123300,436061460,12520,12510,12520,12510,49
|
||||
20250313,123200,435448100,12510,12520,12520,12510,80
|
||||
20250313,123100,434447100,12520,12520,12520,12520,75
|
||||
20250313,123000,433508100,12520,12520,12520,12520,0
|
||||
20250313,122900,433508100,12520,12520,12520,12520,36
|
||||
20250313,122800,433057380,12510,12510,12510,12510,0
|
||||
20250313,122700,433057380,12510,12520,12520,12510,62
|
||||
20250313,122600,432281240,12520,12520,12520,12520,5
|
||||
20250313,122500,432218640,12520,12520,12520,12520,0
|
||||
20250313,122400,432218640,12520,12520,12520,12520,0
|
||||
20250313,122300,432218640,12520,12520,12520,12520,18
|
||||
20250313,122200,431993280,12520,12520,12520,12520,23
|
||||
20250313,122100,431705320,12530,12530,12530,12530,22
|
||||
20250313,122000,431429660,12530,12530,12530,12530,4
|
||||
20250313,121900,431379540,12550,12550,12550,12550,0
|
||||
20250313,121800,431379540,12550,12550,12550,12550,0
|
||||
20250313,121700,431379540,12550,12530,12550,12530,4
|
||||
20250313,121600,431329390,12520,12520,12520,12520,31
|
||||
20250313,121500,430941270,12520,12520,12520,12520,3
|
||||
20250313,121400,430903710,12520,12520,12520,12520,0
|
||||
20250313,121300,430903710,12520,12520,12520,12520,51
|
||||
20250313,121200,430265190,12530,12530,12530,12530,0
|
||||
20250313,121100,430265190,12530,12530,12530,12530,110
|
||||
20250313,121000,428886890,12550,12510,12550,12510,130
|
||||
20250313,120900,427260480,12500,12500,12500,12500,13
|
||||
20250313,120800,427097980,12510,12510,12510,12510,0
|
||||
20250313,120700,427097980,12510,12500,12530,12500,82
|
||||
20250313,120600,426072400,12500,12520,12520,12500,435
|
||||
20250313,120500,420632010,12510,12510,12510,12510,2
|
||||
20250313,120400,420606990,12510,12510,12510,12510,52
|
||||
20250313,120300,419956470,12510,12520,12520,12510,469
|
||||
20250313,120200,414085000,12520,12520,12520,12520,110
|
||||
20250313,120100,412707800,12540,12540,12540,12540,1
|
||||
20250313,120000,412695260,12540,12540,12540,12540,3
|
||||
20250313,115900,412657640,12540,12540,12550,12540,66
|
||||
20250313,115800,411829970,12540,12540,12550,12540,106
|
||||
20250313,115700,410500710,12540,12550,12550,12540,97
|
||||
20250313,115600,409283890,12540,12510,12540,12510,71
|
||||
20250313,115500,408395040,12510,12510,12510,12510,1
|
||||
20250313,115400,408382530,12530,12530,12530,12530,29
|
||||
20250313,115300,408019160,12530,12530,12530,12530,0
|
||||
20250313,115200,408019160,12530,12530,12530,12530,31
|
||||
20250313,115100,407630730,12540,12530,12540,12520,153
|
||||
20250313,115000,405712780,12520,12520,12520,12510,66
|
||||
20250313,114900,404886560,12520,12520,12520,12520,2
|
||||
20250313,114800,404861520,12520,12520,12530,12520,6
|
||||
20250313,114700,404786380,12520,12520,12530,12520,35
|
||||
20250313,114600,404348160,12510,12510,12510,12510,59
|
||||
20250313,114500,403610070,12510,12510,12510,12510,65
|
||||
20250313,114400,402796920,12510,12510,12510,12510,94
|
||||
20250313,114300,401620980,12510,12530,12540,12510,300
|
||||
20250313,114200,397864900,12530,12530,12530,12530,0
|
||||
20250313,114100,397864900,12530,12530,12530,12530,0
|
||||
20250313,114000,397864900,12530,12530,12530,12530,2
|
||||
20250313,113900,397839840,12530,12530,12530,12530,0
|
||||
20250313,113800,397839840,12530,12530,12530,12530,188
|
||||
20250313,113700,395484200,12520,12520,12520,12520,0
|
||||
20250313,113600,395484200,12520,12540,12540,12520,343
|
||||
20250313,113500,391186210,12550,12550,12550,12550,0
|
||||
20250313,113400,391186210,12550,12550,12550,12550,4
|
||||
20250313,113300,391136010,12540,12540,12540,12540,97
|
||||
20250313,113200,389919630,12540,12520,12540,12520,190
|
||||
20250313,113100,387538940,12520,12510,12520,12510,157
|
||||
20250313,113000,385574840,12510,12510,12520,12510,173
|
||||
20250313,112900,383410590,12520,12530,12530,12520,294
|
||||
20250313,112800,379728380,12540,12540,12550,12540,46
|
||||
20250313,112700,379151530,12550,12560,12570,12550,134
|
||||
20250313,112600,377468610,12570,12560,12570,12550,73
|
||||
20250313,112500,376552100,12570,12550,12570,12550,176
|
||||
20250313,112400,374342750,12550,12520,12560,12510,694
|
||||
20250313,112300,365648550,12520,12500,12530,12500,1726
|
||||
20250313,112200,344032090,12500,12480,12500,12480,173
|
||||
20250313,112100,341872070,12480,12480,12500,12480,613
|
||||
20250313,112000,334216220,12490,12460,12490,12450,660
|
||||
20250313,111900,325991620,12460,12460,12460,12460,246
|
||||
20250313,111800,322926460,12460,12460,12460,12460,0
|
||||
20250313,111700,322926460,12460,12460,12460,12460,0
|
||||
20250313,111600,322926460,12460,12460,12460,12460,10
|
||||
20250313,111500,322801860,12470,12470,12470,12470,384
|
||||
20250313,111400,318013380,12480,12470,12480,12470,165
|
||||
20250313,111300,315955060,12460,12490,12490,12460,1313
|
||||
20250313,111200,299578680,12500,12500,12500,12500,30
|
||||
20250313,111100,299203680,12500,12500,12500,12500,429
|
||||
20250313,111000,293841180,12500,12500,12500,12500,84
|
||||
20250313,110900,292791180,12500,12500,12500,12500,42
|
||||
20250313,110800,292266180,12500,12500,12500,12500,40
|
||||
20250313,110700,291766180,12510,12510,12510,12510,38
|
||||
20250313,110600,291290800,12510,12510,12510,12510,70
|
||||
20250313,110500,290415100,12520,12520,12520,12520,10
|
||||
20250313,110400,290289900,12520,12510,12520,12510,246
|
||||
20250313,110300,287212340,12510,12510,12510,12510,10
|
||||
20250313,110200,287087240,12510,12510,12510,12510,41
|
||||
20250313,110100,286574330,12510,12520,12520,12510,42
|
||||
20250313,110000,286048900,12510,12510,12510,12510,2
|
||||
20250313,105900,286023880,12520,12520,12520,12520,526
|
||||
20250313,105800,279438360,12520,12520,12520,12520,20
|
||||
20250313,105700,279187960,12530,12530,12530,12530,118
|
||||
20250313,105600,277709420,12530,12540,12540,12530,94
|
||||
20250313,105500,276530840,12550,12550,12550,12550,15
|
||||
20250313,105400,276342590,12540,12540,12540,12540,1
|
||||
20250313,105300,276330050,12540,12550,12550,12540,7
|
||||
20250313,105200,276242260,12550,12550,12550,12550,26
|
||||
20250313,105100,275915960,12540,12540,12540,12540,0
|
||||
20250313,105000,275915960,12540,12540,12540,12540,27
|
||||
20250313,104900,275577380,12550,12550,12550,12550,0
|
||||
20250313,104800,275577380,12550,12550,12550,12550,19
|
||||
20250313,104700,275338930,12550,12560,12560,12540,170
|
||||
20250313,104600,273205810,12560,12560,12560,12550,122
|
||||
20250313,104500,271673990,12560,12560,12560,12560,0
|
||||
20250313,104400,271673990,12560,12560,12570,12560,145
|
||||
20250313,104300,269852560,12560,12570,12570,12560,360
|
||||
20250313,104200,265327500,12570,12570,12570,12570,1
|
||||
20250313,104100,265314930,12580,12560,12580,12550,237
|
||||
20250313,104000,262336710,12560,12570,12570,12560,137
|
||||
20250313,103900,260614650,12570,12580,12580,12570,132
|
||||
20250313,103800,258955140,12580,12580,12580,12580,24
|
||||
20250313,103700,258653220,12580,12580,12590,12580,50
|
||||
20250313,103600,258023830,12590,12560,12590,12560,278
|
||||
20250313,103500,254529240,12560,12560,12570,12560,232
|
||||
20250313,103400,251615310,12560,12560,12560,12560,30
|
||||
20250313,103300,251238510,12570,12560,12570,12560,66
|
||||
20250313,103200,250409340,12560,12560,12560,12560,33
|
||||
20250313,103100,249994860,12560,12560,12570,12560,180
|
||||
20250313,103000,247733960,12560,12550,12570,12550,235
|
||||
20250313,102900,244782620,12560,12540,12560,12540,87
|
||||
20250313,102800,243690880,12550,12540,12550,12540,130
|
||||
20250313,102700,242060480,12540,12540,12540,12540,0
|
||||
20250313,102600,242060480,12540,12540,12540,12540,0
|
||||
20250313,102500,242060480,12540,12530,12540,12530,18
|
||||
20250313,102400,241834770,12530,12530,12530,12530,0
|
||||
20250313,102300,241834770,12530,12530,12530,12530,72
|
||||
20250313,102200,240932610,12520,12510,12520,12510,173
|
||||
20250313,102100,238768250,12510,12520,12520,12510,261
|
||||
20250313,102000,235503090,12510,12510,12520,12510,53
|
||||
20250313,101900,234840050,12510,12500,12510,12490,198
|
||||
20250313,101800,232366430,12500,12500,12500,12500,0
|
||||
20250313,101700,232366430,12500,12520,12520,12500,400
|
||||
20250313,101600,227366300,12515,12515,12515,12515,0
|
||||
20250313,101500,227366300,12515,12510,12515,12510,26
|
||||
20250313,101400,227041035,12510,12500,12510,12500,235
|
||||
20250313,101300,224103495,12500,12490,12500,12490,42
|
||||
20250313,101200,223578595,12490,12470,12490,12470,171
|
||||
20250313,101100,221445185,12470,12480,12480,12470,12
|
||||
20250313,101000,221295445,12480,12480,12480,12480,1
|
||||
20250313,100900,221282965,12490,12490,12490,12490,1
|
||||
20250313,100800,221270475,12480,12490,12490,12480,13
|
||||
20250313,100700,221108125,12490,12490,12490,12490,38
|
||||
20250313,100600,220633505,12490,12470,12490,12470,3
|
||||
20250313,100500,220596075,12490,12450,12490,12450,277
|
||||
20250313,100400,217146665,12450,12460,12460,12450,464
|
||||
20250313,100300,211368865,12460,12480,12480,12460,310
|
||||
20250313,100200,207505305,12480,12470,12480,12460,596
|
||||
20250313,100100,200076585,12460,12460,12460,12460,0
|
||||
20250313,100000,200076585,12460,12480,12480,12460,914
|
||||
20250313,095900,188681145,12490,12500,12510,12490,481
|
||||
20250313,095800,182673295,12500,12490,12500,12490,236
|
||||
20250313,095700,179725475,12490,12500,12500,12490,97
|
||||
20250313,095600,178513895,12500,12500,12500,12500,19
|
||||
20250313,095500,178276395,12500,12510,12510,12500,17
|
||||
20250313,095400,178063835,12510,12490,12510,12490,354
|
||||
20250313,095300,173641845,12490,12490,12490,12490,114
|
||||
20250313,095200,172217985,12490,12490,12510,12490,125
|
||||
20250313,095100,170656595,12490,12530,12530,12480,256
|
||||
20250313,095000,167457325,12540,12510,12550,12510,597
|
||||
20250313,094900,159970985,12500,12500,12520,12500,28
|
||||
20250313,094800,159620795,12490,12470,12500,12470,306
|
||||
20250313,094700,155801975,12470,12470,12470,12470,382
|
||||
20250313,094600,151038435,12470,12490,12490,12470,1019
|
||||
20250313,094500,138323495,12490,12490,12490,12490,3
|
||||
20250313,094400,138286025,12490,12490,12500,12490,89
|
||||
20250313,094300,137174190,12470,12470,12470,12470,0
|
||||
20250313,094200,137174190,12470,12470,12470,12470,3
|
||||
20250313,094100,137136780,12470,12470,12470,12470,0
|
||||
20250313,094000,137136780,12470,12480,12480,12470,46
|
||||
20250313,093900,136562710,12480,12480,12480,12480,142
|
||||
20250313,093800,134790550,12470,12460,12470,12460,43
|
||||
20250313,093700,134254760,12460,12460,12460,12460,200
|
||||
20250313,093600,131762760,12450,12450,12450,12450,587
|
||||
20250313,093500,124454610,12450,12480,12480,12450,796
|
||||
20250313,093400,114539630,12480,12460,12480,12460,499
|
||||
20250313,093300,108320250,12460,12460,12460,12460,767
|
||||
20250313,093200,98763430,12460,12480,12480,12460,1030
|
||||
20250313,093100,85919420,12480,12490,12490,12480,394
|
||||
20250313,093000,80999890,12490,12500,12510,12490,381
|
||||
20250313,092900,76239100,12510,12510,12510,12510,42
|
||||
20250313,092800,75713680,12510,12510,12510,12510,151
|
||||
20250313,092700,73824670,12510,12550,12550,12510,208
|
||||
20250313,092600,71220250,12550,12520,12550,12520,219
|
||||
20250313,092500,68477900,12520,12540,12550,12510,856
|
||||
20250313,092400,57756860,12550,12560,12560,12540,110
|
||||
20250313,092300,56377100,12560,12550,12580,12550,93
|
||||
20250313,092200,55209120,12530,12540,12540,12530,40
|
||||
20250313,092100,54707860,12540,12540,12540,12540,3
|
||||
20250313,092000,54670240,12550,12530,12550,12530,57
|
||||
20250313,091900,53955520,12530,12530,12530,12530,38
|
||||
20250313,091800,53479380,12530,12540,12550,12530,56
|
||||
20250313,091700,52777180,12540,12520,12540,12510,189
|
||||
20250313,091600,50411540,12530,12550,12560,12530,52
|
||||
20250313,091500,49759270,12560,12530,12560,12530,72
|
||||
20250313,091400,48856790,12530,12520,12530,12510,308
|
||||
20250313,091300,45003320,12520,12550,12550,12520,246
|
||||
20250313,091200,41921750,12560,12540,12560,12540,15
|
||||
20250313,091100,41733480,12540,12530,12540,12520,256
|
||||
20250313,091000,38526540,12530,12550,12550,12530,270
|
||||
20250313,090900,35139570,12550,12570,12570,12550,992
|
||||
20250313,090800,22677720,12570,12570,12570,12570,1
|
||||
20250313,090700,22665150,12560,12560,12560,12560,2
|
||||
20250313,090600,22640030,12560,12560,12560,12560,0
|
||||
20250313,090500,22640030,12560,12560,12560,12560,61
|
||||
20250313,090400,21873870,12630,12560,12630,12520,437
|
||||
20250313,090300,16388280,12560,12560,12560,12560,50
|
||||
20250313,090200,15760280,12560,12560,12560,12550,89
|
||||
20250313,090100,14642780,12530,12540,12540,12530,431
|
||||
20250313,090000,9241440,12540,12620,12620,12540,736
|
||||
|
Reference in New Issue
Block a user