Update 2025-03-13 3595 candle_min
This commit is contained in:
656
073010/min/candle-20250313.csv
Normal file
656
073010/min/candle-20250313.csv
Normal file
@@ -0,0 +1,656 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250313,195400,556691839,4255,4255,4255,4255,1007
|
||||
20250313,195300,556691839,4255,4255,4255,4255,0
|
||||
20250313,195200,556691839,4255,4255,4255,4255,0
|
||||
20250313,195100,556691839,4255,4255,4255,4255,0
|
||||
20250313,195000,556691839,4255,4255,4255,4255,0
|
||||
20250313,194900,556691839,4255,4255,4255,4255,0
|
||||
20250313,194800,556691839,4255,4255,4255,4255,0
|
||||
20250313,194700,556691839,4255,4255,4255,4255,0
|
||||
20250313,194600,556691839,4255,4255,4255,4255,0
|
||||
20250313,194500,556691839,4255,4255,4255,4255,0
|
||||
20250313,194400,556691839,4255,4255,4255,4255,0
|
||||
20250313,194300,556691839,4255,4255,4255,4255,0
|
||||
20250313,194200,556691839,4255,4255,4255,4255,0
|
||||
20250313,194100,556691839,4255,4255,4255,4255,0
|
||||
20250313,194000,556691839,4255,4255,4255,4255,0
|
||||
20250313,193900,556691839,4255,4255,4255,4255,0
|
||||
20250313,193800,556691839,4255,4255,4255,4255,0
|
||||
20250313,193700,556691839,4255,4255,4255,4255,0
|
||||
20250313,193600,556691839,4255,4255,4255,4255,0
|
||||
20250313,193500,556691839,4255,4255,4255,4255,0
|
||||
20250313,193400,556691839,4255,4255,4255,4255,0
|
||||
20250313,193300,556691839,4255,4255,4255,4255,0
|
||||
20250313,193200,556691839,4255,4255,4255,4255,0
|
||||
20250313,193100,556691839,4255,4255,4255,4255,0
|
||||
20250313,193000,556691839,4255,4255,4255,4255,0
|
||||
20250313,192900,556691839,4255,4255,4255,4255,0
|
||||
20250313,192800,556691839,4255,4255,4255,4255,0
|
||||
20250313,192700,556691839,4255,4255,4255,4255,0
|
||||
20250313,192600,556691839,4255,4255,4255,4255,0
|
||||
20250313,192500,556691839,4255,4255,4255,4255,0
|
||||
20250313,192400,556691839,4255,4255,4255,4255,1007
|
||||
20250313,192300,556691839,4255,4255,4255,4255,0
|
||||
20250313,192200,556691839,4255,4255,4255,4255,0
|
||||
20250313,192100,556691839,4255,4255,4255,4255,0
|
||||
20250313,192000,556691839,4255,4255,4255,4255,0
|
||||
20250313,191900,556691839,4255,4255,4255,4255,0
|
||||
20250313,191800,556691839,4255,4255,4255,4255,0
|
||||
20250313,191700,556691839,4255,4255,4255,4255,0
|
||||
20250313,191600,556691839,4255,4255,4255,4255,0
|
||||
20250313,191500,556691839,4255,4255,4255,4255,0
|
||||
20250313,191400,556691839,4255,4255,4255,4255,0
|
||||
20250313,191300,556691839,4255,4255,4255,4255,0
|
||||
20250313,191200,556691839,4255,4255,4255,4255,0
|
||||
20250313,191100,556691839,4255,4255,4255,4255,0
|
||||
20250313,191000,556691839,4255,4255,4255,4255,0
|
||||
20250313,190900,556691839,4255,4255,4255,4255,0
|
||||
20250313,190800,556691839,4255,4255,4255,4255,0
|
||||
20250313,190700,556691839,4255,4255,4255,4255,0
|
||||
20250313,190600,556691839,4255,4255,4255,4255,0
|
||||
20250313,190500,556691839,4255,4255,4255,4255,0
|
||||
20250313,190400,556691839,4255,4255,4255,4255,0
|
||||
20250313,190300,556691839,4255,4255,4255,4255,0
|
||||
20250313,190200,556691839,4255,4255,4255,4255,0
|
||||
20250313,190100,556691839,4255,4255,4255,4255,0
|
||||
20250313,190000,556691839,4255,4255,4255,4255,0
|
||||
20250313,185900,556691839,4255,4255,4255,4255,0
|
||||
20250313,185800,556691839,4255,4255,4255,4255,0
|
||||
20250313,185700,556691839,4255,4255,4255,4255,0
|
||||
20250313,185600,556691839,4255,4255,4255,4255,0
|
||||
20250313,185500,556691839,4255,4255,4255,4255,0
|
||||
20250313,185400,556691839,4255,4255,4255,4255,1007
|
||||
20250313,185300,556691839,4255,4255,4255,4255,0
|
||||
20250313,185200,556691839,4255,4255,4255,4255,0
|
||||
20250313,185100,556691839,4255,4255,4255,4255,0
|
||||
20250313,185000,556691839,4255,4255,4255,4255,0
|
||||
20250313,184900,556691839,4255,4255,4255,4255,0
|
||||
20250313,184800,556691839,4255,4255,4255,4255,0
|
||||
20250313,184700,556691839,4255,4255,4255,4255,0
|
||||
20250313,184600,556691839,4255,4255,4255,4255,0
|
||||
20250313,184500,556691839,4255,4255,4255,4255,0
|
||||
20250313,184400,556691839,4255,4255,4255,4255,0
|
||||
20250313,184300,556691839,4255,4255,4255,4255,0
|
||||
20250313,184200,556691839,4255,4255,4255,4255,0
|
||||
20250313,184100,556691839,4255,4255,4255,4255,0
|
||||
20250313,184000,556691839,4255,4255,4255,4255,0
|
||||
20250313,183900,556691839,4255,4255,4255,4255,0
|
||||
20250313,183800,556691839,4255,4255,4255,4255,0
|
||||
20250313,183700,556691839,4255,4255,4255,4255,0
|
||||
20250313,183600,556691839,4255,4255,4255,4255,0
|
||||
20250313,183500,556691839,4255,4255,4255,4255,0
|
||||
20250313,183400,556691839,4255,4255,4255,4255,0
|
||||
20250313,183300,556691839,4255,4255,4255,4255,0
|
||||
20250313,183200,556691839,4255,4255,4255,4255,0
|
||||
20250313,183100,556691839,4255,4255,4255,4255,0
|
||||
20250313,183000,556691839,4255,4255,4255,4255,0
|
||||
20250313,182900,556691839,4255,4255,4255,4255,0
|
||||
20250313,182800,556691839,4255,4255,4255,4255,0
|
||||
20250313,182700,556691839,4255,4255,4255,4255,0
|
||||
20250313,182600,556691839,4255,4255,4255,4255,0
|
||||
20250313,182500,556691839,4255,4255,4255,4255,0
|
||||
20250313,182400,556691839,4255,4255,4255,4255,1007
|
||||
20250313,182300,556691839,4255,4255,4255,4255,0
|
||||
20250313,182200,556691839,4255,4255,4255,4255,0
|
||||
20250313,182100,556691839,4255,4255,4255,4255,0
|
||||
20250313,182000,556691839,4255,4255,4255,4255,0
|
||||
20250313,181900,556691839,4255,4255,4255,4255,0
|
||||
20250313,181800,556691839,4255,4255,4255,4255,0
|
||||
20250313,181700,556691839,4255,4255,4255,4255,0
|
||||
20250313,181600,556691839,4255,4255,4255,4255,0
|
||||
20250313,181500,556691839,4255,4255,4255,4255,0
|
||||
20250313,181400,556691839,4255,4255,4255,4255,0
|
||||
20250313,181300,556691839,4255,4255,4255,4255,0
|
||||
20250313,181200,556691839,4255,4255,4255,4255,0
|
||||
20250313,181100,556691839,4255,4255,4255,4255,0
|
||||
20250313,181000,556691839,4255,4255,4255,4255,0
|
||||
20250313,180900,556691839,4255,4255,4255,4255,0
|
||||
20250313,180800,556691839,4255,4255,4255,4255,0
|
||||
20250313,180700,556691839,4255,4255,4255,4255,0
|
||||
20250313,180600,556691839,4255,4255,4255,4255,0
|
||||
20250313,180500,556691839,4255,4255,4255,4255,0
|
||||
20250313,180400,556691839,4255,4255,4255,4255,0
|
||||
20250313,180300,556691839,4255,4255,4255,4255,0
|
||||
20250313,180200,556691839,4255,4255,4255,4255,0
|
||||
20250313,180100,556691839,4255,4255,4255,4255,0
|
||||
20250313,180000,556691839,4255,4255,4255,4255,0
|
||||
20250313,175900,556691839,4255,4255,4255,4255,0
|
||||
20250313,175800,556691839,4255,4255,4255,4255,0
|
||||
20250313,175700,556691839,4255,4255,4255,4255,0
|
||||
20250313,175600,556691839,4255,4255,4255,4255,0
|
||||
20250313,175500,556691839,4255,4255,4255,4255,0
|
||||
20250313,175400,556691839,4255,4255,4255,4255,1007
|
||||
20250313,175300,556691839,4255,4255,4255,4255,0
|
||||
20250313,175200,556691839,4255,4255,4255,4255,0
|
||||
20250313,175100,556691839,4255,4255,4255,4255,0
|
||||
20250313,175000,556691839,4255,4255,4255,4255,0
|
||||
20250313,174900,556691839,4255,4255,4255,4255,0
|
||||
20250313,174800,556691839,4255,4255,4255,4255,0
|
||||
20250313,174700,556691839,4255,4255,4255,4255,0
|
||||
20250313,174600,556691839,4255,4255,4255,4255,0
|
||||
20250313,174500,556691839,4255,4255,4255,4255,0
|
||||
20250313,174400,556691839,4255,4255,4255,4255,0
|
||||
20250313,174300,556691839,4255,4255,4255,4255,0
|
||||
20250313,174200,556691839,4255,4255,4255,4255,0
|
||||
20250313,174100,556691839,4255,4255,4255,4255,0
|
||||
20250313,174000,556691839,4255,4255,4255,4255,0
|
||||
20250313,173900,556691839,4255,4255,4255,4255,0
|
||||
20250313,173800,556691839,4255,4255,4255,4255,0
|
||||
20250313,173700,556691839,4255,4255,4255,4255,0
|
||||
20250313,173600,556691839,4255,4255,4255,4255,0
|
||||
20250313,173500,556691839,4255,4255,4255,4255,0
|
||||
20250313,173400,556691839,4255,4255,4255,4255,0
|
||||
20250313,173300,556691839,4255,4255,4255,4255,0
|
||||
20250313,173200,556691839,4255,4255,4255,4255,0
|
||||
20250313,173100,556691839,4255,4255,4255,4255,0
|
||||
20250313,173000,556691839,4255,4255,4255,4255,0
|
||||
20250313,172900,556691839,4255,4255,4255,4255,0
|
||||
20250313,172800,556691839,4255,4255,4255,4255,0
|
||||
20250313,172700,556691839,4255,4255,4255,4255,0
|
||||
20250313,172600,556691839,4255,4255,4255,4255,0
|
||||
20250313,172500,556691839,4255,4255,4255,4255,0
|
||||
20250313,172400,556691839,4255,4255,4255,4255,1007
|
||||
20250313,172300,556691839,4255,4255,4255,4255,0
|
||||
20250313,172200,556691839,4255,4255,4255,4255,0
|
||||
20250313,172100,556691839,4255,4255,4255,4255,0
|
||||
20250313,172000,556691839,4255,4255,4255,4255,0
|
||||
20250313,171900,556691839,4255,4255,4255,4255,0
|
||||
20250313,171800,556691839,4255,4255,4255,4255,0
|
||||
20250313,171700,556691839,4255,4255,4255,4255,0
|
||||
20250313,171600,556691839,4255,4255,4255,4255,0
|
||||
20250313,171500,556691839,4255,4255,4255,4255,0
|
||||
20250313,171400,556691839,4255,4255,4255,4255,0
|
||||
20250313,171300,556691839,4255,4255,4255,4255,0
|
||||
20250313,171200,556691839,4255,4255,4255,4255,0
|
||||
20250313,171100,556691839,4255,4255,4255,4255,0
|
||||
20250313,171000,556691839,4255,4255,4255,4255,0
|
||||
20250313,170900,556691839,4255,4255,4255,4255,0
|
||||
20250313,170800,556691839,4255,4255,4255,4255,0
|
||||
20250313,170700,556691839,4255,4255,4255,4255,0
|
||||
20250313,170600,556691839,4255,4255,4255,4255,0
|
||||
20250313,170500,556691839,4255,4255,4255,4255,0
|
||||
20250313,170400,556691839,4255,4255,4255,4255,0
|
||||
20250313,170300,556691839,4255,4255,4255,4255,0
|
||||
20250313,170200,556691839,4255,4255,4255,4255,0
|
||||
20250313,170100,556691839,4255,4255,4255,4255,0
|
||||
20250313,170000,556691839,4255,4255,4255,4255,0
|
||||
20250313,165900,556691839,4255,4255,4255,4255,0
|
||||
20250313,165800,556691839,4255,4255,4255,4255,0
|
||||
20250313,165700,556691839,4255,4255,4255,4255,0
|
||||
20250313,165600,556691839,4255,4255,4255,4255,0
|
||||
20250313,165500,556691839,4255,4255,4255,4255,0
|
||||
20250313,165400,556691839,4255,4255,4255,4255,1007
|
||||
20250313,165300,556691839,4255,4255,4255,4255,0
|
||||
20250313,165200,556691839,4255,4255,4255,4255,0
|
||||
20250313,165100,556691839,4255,4255,4255,4255,0
|
||||
20250313,165000,556691839,4255,4255,4255,4255,0
|
||||
20250313,164900,556691839,4255,4255,4255,4255,0
|
||||
20250313,164800,556691839,4255,4255,4255,4255,0
|
||||
20250313,164700,556691839,4255,4255,4255,4255,0
|
||||
20250313,164600,556691839,4255,4255,4255,4255,0
|
||||
20250313,164500,556691839,4255,4255,4255,4255,0
|
||||
20250313,164400,556691839,4255,4255,4255,4255,0
|
||||
20250313,164300,556691839,4255,4255,4255,4255,0
|
||||
20250313,164200,556691839,4255,4255,4255,4255,0
|
||||
20250313,164100,556691839,4255,4255,4255,4255,0
|
||||
20250313,164000,556691839,4255,4255,4255,4255,0
|
||||
20250313,163900,556691839,4255,4255,4255,4255,0
|
||||
20250313,163800,556691839,4255,4255,4255,4255,0
|
||||
20250313,163700,556691839,4255,4255,4255,4255,0
|
||||
20250313,163600,556691839,4255,4255,4255,4255,0
|
||||
20250313,163500,556691839,4255,4255,4255,4255,0
|
||||
20250313,163400,556691839,4255,4255,4255,4255,0
|
||||
20250313,163300,556691839,4255,4255,4255,4255,0
|
||||
20250313,163200,556691839,4255,4255,4255,4255,0
|
||||
20250313,163100,556691839,4255,4255,4255,4255,0
|
||||
20250313,163000,556691839,4255,4255,4255,4255,0
|
||||
20250313,162900,556691839,4255,4255,4255,4255,0
|
||||
20250313,162800,556691839,4255,4255,4255,4255,0
|
||||
20250313,162700,556691839,4255,4255,4255,4255,0
|
||||
20250313,162600,556691839,4255,4255,4255,4255,0
|
||||
20250313,162500,556691839,4255,4255,4255,4255,0
|
||||
20250313,162400,556691839,4255,4255,4255,4255,1007
|
||||
20250313,162300,556691839,4255,4255,4255,4255,0
|
||||
20250313,162200,556691839,4255,4255,4255,4255,0
|
||||
20250313,162100,556691839,4255,4255,4255,4255,0
|
||||
20250313,162000,556691839,4255,4255,4255,4255,0
|
||||
20250313,161900,556691839,4255,4255,4255,4255,0
|
||||
20250313,161800,556691839,4255,4255,4255,4255,0
|
||||
20250313,161700,556691839,4255,4255,4255,4255,0
|
||||
20250313,161600,556691839,4255,4255,4255,4255,0
|
||||
20250313,161500,556691839,4255,4255,4255,4255,0
|
||||
20250313,161400,556691839,4255,4255,4255,4255,0
|
||||
20250313,161300,556691839,4255,4255,4255,4255,0
|
||||
20250313,161200,556691839,4255,4255,4255,4255,0
|
||||
20250313,161100,556691839,4255,4255,4255,4255,0
|
||||
20250313,161000,556691839,4255,4255,4255,4255,0
|
||||
20250313,160900,556691839,4255,4255,4255,4255,0
|
||||
20250313,160800,556691839,4255,4255,4255,4255,0
|
||||
20250313,160700,556691839,4255,4255,4255,4255,0
|
||||
20250313,160600,556691839,4255,4255,4255,4255,0
|
||||
20250313,160500,556691839,4255,4255,4255,4255,0
|
||||
20250313,160400,556691839,4255,4255,4255,4255,0
|
||||
20250313,160300,556691839,4255,4255,4255,4255,0
|
||||
20250313,160200,556691839,4255,4255,4255,4255,0
|
||||
20250313,160100,556691839,4255,4255,4255,4255,0
|
||||
20250313,160000,556691839,4255,4255,4255,4255,0
|
||||
20250313,155900,556691839,4255,4255,4255,4255,0
|
||||
20250313,155800,556691839,4255,4255,4255,4255,0
|
||||
20250313,155700,556691839,4255,4255,4255,4255,0
|
||||
20250313,155600,556691839,4255,4255,4255,4255,0
|
||||
20250313,155500,556691839,4255,4255,4255,4255,0
|
||||
20250313,155400,556691839,4255,4255,4255,4255,1007
|
||||
20250313,155300,556691839,4255,4255,4255,4255,0
|
||||
20250313,155200,556691839,4255,4255,4255,4255,0
|
||||
20250313,155100,556691839,4255,4255,4255,4255,0
|
||||
20250313,155000,556691839,4255,4255,4255,4255,0
|
||||
20250313,154900,556691839,4255,4255,4255,4255,0
|
||||
20250313,154800,556691839,4255,4255,4255,4255,0
|
||||
20250313,154700,556691839,4255,4255,4255,4255,0
|
||||
20250313,154600,556691839,4255,4255,4255,4255,0
|
||||
20250313,154500,556691839,4255,4255,4255,4255,0
|
||||
20250313,154400,556691839,4255,4255,4255,4255,0
|
||||
20250313,154300,556691839,4255,4255,4255,4255,0
|
||||
20250313,154200,556691839,4255,4255,4255,4255,0
|
||||
20250313,154100,556691839,4255,4255,4255,4255,0
|
||||
20250313,154000,556691839,4255,4255,4255,4255,0
|
||||
20250313,153900,556691839,4255,4255,4255,4255,0
|
||||
20250313,153800,556691839,4255,4255,4255,4255,0
|
||||
20250313,153700,556691839,4255,4255,4255,4255,0
|
||||
20250313,153600,556691839,4255,4255,4255,4255,0
|
||||
20250313,153500,556691839,4255,4255,4255,4255,0
|
||||
20250313,153400,556691839,4255,4255,4255,4255,0
|
||||
20250313,153300,556691839,4255,4255,4255,4255,0
|
||||
20250313,153200,556691839,4255,4255,4255,4255,0
|
||||
20250313,153100,556691839,4255,4255,4255,4255,0
|
||||
20250313,153000,556691839,4255,4255,4255,4255,1007
|
||||
20250313,152900,552407054,4275,4275,4275,4275,0
|
||||
20250313,152800,552407054,4275,4275,4275,4275,0
|
||||
20250313,152700,552407054,4275,4275,4275,4275,0
|
||||
20250313,152600,552407054,4275,4275,4275,4275,0
|
||||
20250313,152500,552407054,4275,4275,4275,4275,0
|
||||
20250313,152400,552407054,4275,4275,4275,4275,0
|
||||
20250313,152300,552407054,4275,4275,4275,4275,0
|
||||
20250313,152200,552407054,4275,4275,4275,4275,0
|
||||
20250313,152100,552407054,4275,4275,4275,4275,0
|
||||
20250313,152000,552407054,4275,4275,4275,4275,0
|
||||
20250313,151900,552407054,4275,4270,4275,4270,30
|
||||
20250313,151800,552278949,4255,4270,4275,4255,710
|
||||
20250313,151700,549245264,4270,4270,4270,4270,0
|
||||
20250313,151600,549245264,4270,4270,4270,4270,2
|
||||
20250313,151500,549236724,4270,4270,4270,4270,520
|
||||
20250313,151400,547016324,4270,4270,4270,4270,0
|
||||
20250313,151300,547016324,4270,4270,4270,4270,100
|
||||
20250313,151200,546589324,4275,4270,4275,4270,264
|
||||
20250313,151100,545460799,4270,4270,4270,4270,3
|
||||
20250313,151000,545447989,4250,4270,4270,4250,610
|
||||
20250313,150900,542855449,4255,4265,4265,4255,1000
|
||||
20250313,150800,538600219,4275,4275,4275,4275,0
|
||||
20250313,150700,538600219,4275,4275,4275,4275,0
|
||||
20250313,150600,538600219,4275,4275,4275,4275,0
|
||||
20250313,150500,538600219,4275,4275,4275,4275,0
|
||||
20250313,150400,538600219,4275,4275,4275,4275,0
|
||||
20250313,150300,538600219,4275,4255,4280,4255,327
|
||||
20250313,150200,537206354,4265,4265,4265,4265,0
|
||||
20250313,150100,537206354,4265,4270,4270,4265,300
|
||||
20250313,150000,535926604,4275,4275,4275,4275,0
|
||||
20250313,145900,535926604,4275,4275,4275,4275,0
|
||||
20250313,145800,535926604,4275,4275,4275,4275,0
|
||||
20250313,145700,535926604,4275,4265,4275,4265,5
|
||||
20250313,145600,535905254,4265,4265,4265,4265,0
|
||||
20250313,145500,535905254,4265,4265,4265,4265,26
|
||||
20250313,145400,535794364,4260,4260,4260,4260,0
|
||||
20250313,145300,535794364,4260,4260,4260,4260,0
|
||||
20250313,145200,535794364,4260,4260,4260,4260,476
|
||||
20250313,145100,533766604,4275,4275,4275,4275,0
|
||||
20250313,145000,533766604,4275,4275,4275,4275,1
|
||||
20250313,144900,533762329,4260,4260,4260,4260,0
|
||||
20250313,144800,533762329,4260,4260,4260,4260,0
|
||||
20250313,144700,533762329,4260,4260,4260,4260,4
|
||||
20250313,144600,533745289,4255,4255,4255,4255,0
|
||||
20250313,144500,533745289,4255,4255,4255,4255,0
|
||||
20250313,144400,533745289,4255,4255,4255,4255,71
|
||||
20250313,144300,533443184,4255,4255,4255,4255,0
|
||||
20250313,144200,533443184,4255,4260,4260,4255,6
|
||||
20250313,144100,533417649,4280,4280,4280,4280,0
|
||||
20250313,144000,533417649,4280,4280,4280,4280,0
|
||||
20250313,143900,533417649,4280,4280,4280,4280,0
|
||||
20250313,143800,533417649,4280,4280,4280,4280,9
|
||||
20250313,143700,533379129,4275,4275,4275,4275,200
|
||||
20250313,143600,532524129,4280,4280,4280,4280,0
|
||||
20250313,143500,532524129,4280,4280,4280,4280,0
|
||||
20250313,143400,532524129,4280,4250,4280,4250,28
|
||||
20250313,143300,532404799,4280,4275,4280,4275,2
|
||||
20250313,143200,532396244,4250,4250,4250,4250,0
|
||||
20250313,143100,532396244,4250,4250,4250,4250,521
|
||||
20250313,143000,530181994,4250,4250,4250,4250,925
|
||||
20250313,142900,526250744,4255,4255,4255,4245,786
|
||||
20250313,142800,522910134,4250,4250,4250,4250,0
|
||||
20250313,142700,522910134,4250,4255,4255,4250,446
|
||||
20250313,142600,521014164,4280,4280,4280,4280,0
|
||||
20250313,142500,521014164,4280,4255,4280,4255,17
|
||||
20250313,142400,520941804,4270,4270,4270,4270,4
|
||||
20250313,142300,520924724,4260,4265,4265,4260,89
|
||||
20250313,142200,520545389,4260,4260,4260,4260,0
|
||||
20250313,142100,520545389,4260,4260,4260,4260,86
|
||||
20250313,142000,520179029,4255,4255,4255,4255,860
|
||||
20250313,141900,516519729,4270,4250,4270,4250,1230
|
||||
20250313,141800,511287629,4255,4255,4255,4255,1030
|
||||
20250313,141700,506904979,4255,4260,4260,4255,3023
|
||||
20250313,141600,494034614,4260,4260,4260,4260,15
|
||||
20250313,141500,493970714,4260,4260,4260,4260,460
|
||||
20250313,141400,492011114,4255,4255,4255,4255,0
|
||||
20250313,141300,492011114,4255,4255,4255,4255,0
|
||||
20250313,141200,492011114,4255,4255,4255,4255,0
|
||||
20250313,141100,492011114,4255,4255,4255,4255,0
|
||||
20250313,141000,492011114,4255,4255,4255,4255,0
|
||||
20250313,140900,492011114,4255,4270,4270,4255,3642
|
||||
20250313,140800,476495819,4270,4270,4270,4270,1000
|
||||
20250313,140700,472225819,4265,4265,4265,4265,1082
|
||||
20250313,140600,467611089,4270,4275,4275,4270,3505
|
||||
20250313,140500,452644494,4275,4275,4275,4275,501
|
||||
20250313,140400,450502719,4275,4275,4275,4275,520
|
||||
20250313,140300,448279719,4270,4270,4270,4270,0
|
||||
20250313,140200,448279719,4270,4275,4275,4270,251
|
||||
20250313,140100,447207449,4275,4275,4275,4275,100
|
||||
20250313,140000,446779949,4275,4275,4275,4275,466
|
||||
20250313,135900,444787799,4275,4280,4280,4275,1683
|
||||
20250313,135800,437587064,4285,4285,4285,4285,175
|
||||
20250313,135700,436837189,4285,4290,4290,4285,21
|
||||
20250313,135600,436747154,4290,4290,4290,4290,0
|
||||
20250313,135500,436747154,4290,4290,4290,4290,281
|
||||
20250313,135400,435541664,4280,4285,4285,4280,1112
|
||||
20250313,135300,430777189,4285,4285,4285,4285,0
|
||||
20250313,135200,430777189,4285,4285,4285,4285,0
|
||||
20250313,135100,430777189,4285,4285,4285,4285,1
|
||||
20250313,135000,430772904,4290,4290,4290,4290,25
|
||||
20250313,134900,430665654,4290,4285,4290,4285,714
|
||||
20250313,134800,427602604,4290,4290,4290,4290,0
|
||||
20250313,134700,427602604,4290,4290,4290,4290,0
|
||||
20250313,134600,427602604,4290,4290,4290,4290,0
|
||||
20250313,134500,427602604,4290,4290,4290,4290,0
|
||||
20250313,134400,427602604,4290,4290,4290,4290,1007
|
||||
20250313,134300,423282574,4285,4285,4285,4285,20
|
||||
20250313,134200,423196874,4285,4285,4285,4285,0
|
||||
20250313,134100,423196874,4285,4285,4285,4285,0
|
||||
20250313,134000,423196874,4285,4285,4285,4285,1000
|
||||
20250313,133900,418911874,4275,4275,4275,4275,0
|
||||
20250313,133800,418911874,4275,4275,4275,4275,0
|
||||
20250313,133700,418911874,4275,4275,4275,4275,17
|
||||
20250313,133600,418839199,4280,4280,4280,4280,0
|
||||
20250313,133500,418839199,4280,4280,4280,4280,436
|
||||
20250313,133400,416973119,4285,4285,4285,4285,0
|
||||
20250313,133300,416973119,4285,4285,4285,4285,0
|
||||
20250313,133200,416973119,4285,4285,4285,4285,500
|
||||
20250313,133100,414830619,4285,4285,4285,4285,0
|
||||
20250313,133000,414830619,4285,4285,4285,4285,2000
|
||||
20250313,132900,406260619,4285,4285,4285,4285,456
|
||||
20250313,132800,404306659,4285,4285,4285,4285,50
|
||||
20250313,132700,404092409,4285,4285,4285,4285,0
|
||||
20250313,132600,404092409,4285,4285,4285,4285,0
|
||||
20250313,132500,404092409,4285,4285,4285,4285,0
|
||||
20250313,132400,404092409,4285,4285,4285,4285,0
|
||||
20250313,132300,404092409,4285,4285,4285,4285,0
|
||||
20250313,132200,404092409,4285,4285,4285,4285,0
|
||||
20250313,132100,404092409,4285,4285,4285,4285,4
|
||||
20250313,132000,404075269,4280,4280,4280,4280,0
|
||||
20250313,131900,404075269,4280,4280,4280,4280,1658
|
||||
20250313,131800,396979029,4275,4275,4275,4275,100
|
||||
20250313,131700,396551529,4275,4275,4275,4275,333
|
||||
20250313,131600,395127954,4285,4285,4285,4285,0
|
||||
20250313,131500,395127954,4285,4285,4285,4285,0
|
||||
20250313,131400,395127954,4285,4285,4285,4285,1
|
||||
20250313,131300,395123669,4270,4270,4270,4270,0
|
||||
20250313,131200,395123669,4270,4270,4270,4270,427
|
||||
20250313,131100,393300379,4275,4280,4280,4275,4647
|
||||
20250313,131000,373412704,4285,4285,4285,4285,50
|
||||
20250313,130900,373198454,4285,4285,4285,4285,0
|
||||
20250313,130800,373198454,4285,4285,4285,4285,0
|
||||
20250313,130700,373198454,4285,4285,4285,4285,0
|
||||
20250313,130600,373198454,4285,4285,4285,4285,50
|
||||
20250313,130500,372984204,4285,4285,4285,4285,4
|
||||
20250313,130400,372967064,4285,4287,4287,4285,485
|
||||
20250313,130300,370888819,4285,4285,4285,4285,0
|
||||
20250313,130200,370888819,4285,4285,4285,4285,0
|
||||
20250313,130100,370888819,4285,4285,4285,4285,0
|
||||
20250313,130000,370888819,4285,4285,4285,4285,534
|
||||
20250313,125900,368600629,4285,4290,4290,4285,1109
|
||||
20250313,125800,363843974,4285,4290,4290,4285,992
|
||||
20250313,125700,359592839,4285,4285,4285,4285,10
|
||||
20250313,125600,359549989,4285,4285,4285,4285,0
|
||||
20250313,125500,359549989,4285,4292,4292,4285,741
|
||||
20250313,125400,356373017,4290,4290,4290,4290,11
|
||||
20250313,125300,356325827,4285,4285,4285,4285,0
|
||||
20250313,125200,356325827,4285,4285,4285,4285,44
|
||||
20250313,125100,356137287,4280,4285,4285,4280,40
|
||||
20250313,125000,355965937,4285,4290,4290,4285,2803
|
||||
20250313,124900,343947132,4290,4290,4290,4290,0
|
||||
20250313,124800,343947132,4290,4290,4290,4290,0
|
||||
20250313,124700,343947132,4290,4290,4290,4290,0
|
||||
20250313,124600,343947132,4290,4290,4290,4290,0
|
||||
20250313,124500,343947132,4290,4290,4290,4290,0
|
||||
20250313,124400,343947132,4290,4290,4290,4290,0
|
||||
20250313,124300,343947132,4290,4300,4300,4290,1941
|
||||
20250313,124200,335602707,4300,4300,4300,4300,0
|
||||
20250313,124100,335602707,4300,4300,4300,4300,0
|
||||
20250313,124000,335602707,4300,4300,4300,4300,0
|
||||
20250313,123900,335602707,4300,4300,4300,4300,0
|
||||
20250313,123800,335602707,4300,4300,4300,4300,0
|
||||
20250313,123700,335602707,4300,4300,4300,4300,0
|
||||
20250313,123600,335602707,4300,4310,4310,4300,375
|
||||
20250313,123500,333988327,4315,4315,4315,4315,0
|
||||
20250313,123400,333988327,4315,4315,4315,4315,0
|
||||
20250313,123300,333988327,4315,4315,4315,4315,0
|
||||
20250313,123200,333988327,4315,4315,4315,4315,0
|
||||
20250313,123100,333988327,4315,4315,4315,4315,0
|
||||
20250313,123000,333988327,4315,4315,4315,4315,0
|
||||
20250313,122900,333988327,4315,4315,4315,4315,100
|
||||
20250313,122800,333556827,4320,4320,4320,4320,0
|
||||
20250313,122700,333556827,4320,4320,4320,4320,0
|
||||
20250313,122600,333556827,4320,4320,4320,4320,0
|
||||
20250313,122500,333556827,4320,4320,4320,4320,2
|
||||
20250313,122400,333548187,4300,4300,4300,4300,0
|
||||
20250313,122300,333548187,4300,4300,4300,4300,10
|
||||
20250313,122200,333505187,4315,4315,4315,4315,250
|
||||
20250313,122100,332426437,4315,4310,4315,4310,4
|
||||
20250313,122000,332409187,4290,4290,4290,4290,0
|
||||
20250313,121900,332409187,4290,4290,4290,4290,0
|
||||
20250313,121800,332409187,4290,4290,4290,4290,4
|
||||
20250313,121700,332392027,4290,4290,4290,4290,0
|
||||
20250313,121600,332392027,4290,4290,4290,4290,1643
|
||||
20250313,121500,325343557,4280,4280,4280,4280,0
|
||||
20250313,121400,325343557,4280,4280,4280,4280,50
|
||||
20250313,121300,325129557,4280,4280,4280,4280,0
|
||||
20250313,121200,325129557,4280,4280,4280,4280,0
|
||||
20250313,121100,325129557,4280,4280,4280,4280,0
|
||||
20250313,121000,325129557,4280,4280,4280,4280,956
|
||||
20250313,120900,321037877,4280,4280,4280,4280,0
|
||||
20250313,120800,321037877,4280,4285,4285,4280,46
|
||||
20250313,120700,320840897,4290,4290,4290,4290,47
|
||||
20250313,120600,320639267,4280,4280,4280,4280,0
|
||||
20250313,120500,320639267,4280,4300,4300,4280,974
|
||||
20250313,120400,316458437,4300,4300,4300,4300,65
|
||||
20250313,120300,316178937,4300,4300,4300,4300,123
|
||||
20250313,120200,315650037,4300,4305,4305,4300,65
|
||||
20250313,120100,315370277,4295,4295,4295,4295,0
|
||||
20250313,120000,315370277,4295,4295,4295,4295,25
|
||||
20250313,115900,315262902,4295,4295,4295,4295,0
|
||||
20250313,115800,315262902,4295,4295,4295,4295,0
|
||||
20250313,115700,315262902,4295,4295,4295,4295,10
|
||||
20250313,115600,315219952,4300,4302,4302,4300,1837
|
||||
20250313,115500,307320752,4300,4300,4300,4300,0
|
||||
20250313,115400,307320752,4300,4300,4300,4300,0
|
||||
20250313,115300,307320752,4300,4305,4305,4295,2670
|
||||
20250313,115200,295836012,4310,4310,4310,4310,897
|
||||
20250313,115100,291969942,4310,4310,4310,4310,0
|
||||
20250313,115000,291969942,4310,4310,4310,4310,0
|
||||
20250313,114900,291969942,4310,4310,4310,4310,0
|
||||
20250313,114800,291969942,4310,4310,4310,4310,0
|
||||
20250313,114700,291969942,4310,4310,4310,4310,30
|
||||
20250313,114600,291840642,4310,4320,4320,4310,1154
|
||||
20250313,114500,286855847,4325,4335,4335,4325,127
|
||||
20250313,114400,286306562,4350,4350,4350,4350,0
|
||||
20250313,114300,286306562,4350,4350,4350,4350,0
|
||||
20250313,114200,286306562,4350,4350,4350,4350,0
|
||||
20250313,114100,286306562,4350,4350,4350,4350,1
|
||||
20250313,114000,286302212,4330,4330,4330,4330,0
|
||||
20250313,113900,286302212,4330,4330,4330,4330,300
|
||||
20250313,113800,285003212,4330,4330,4330,4330,121
|
||||
20250313,113700,284479282,4335,4345,4345,4335,20
|
||||
20250313,113600,284392482,4345,4345,4345,4345,0
|
||||
20250313,113500,284392482,4345,4345,4345,4345,0
|
||||
20250313,113400,284392482,4345,4345,4345,4345,110
|
||||
20250313,113300,283914532,4345,4345,4345,4345,0
|
||||
20250313,113200,283914532,4345,4345,4345,4330,1302
|
||||
20250313,113100,278263412,4345,4345,4345,4345,0
|
||||
20250313,113000,278263412,4345,4350,4350,4345,639
|
||||
20250313,112900,275486312,4355,4350,4355,4350,200
|
||||
20250313,112800,274615812,4345,4347,4347,4345,321
|
||||
20250313,112700,273220877,4347,4345,4350,4345,21
|
||||
20250313,112600,273129597,4350,4350,4350,4350,228
|
||||
20250313,112500,272137797,4350,4350,4350,4350,300
|
||||
20250313,112400,270832797,4350,4345,4350,4345,1192
|
||||
20250313,112300,265652700,4325,4320,4325,4320,445
|
||||
20250313,112200,263728575,4310,4310,4310,4310,392
|
||||
20250313,112100,262039055,4310,4310,4310,4310,1
|
||||
20250313,112000,262034745,4310,4310,4310,4310,392
|
||||
20250313,111900,260345225,4310,4310,4310,4310,0
|
||||
20250313,111800,260345225,4310,4310,4310,4310,0
|
||||
20250313,111700,260345225,4310,4310,4310,4310,0
|
||||
20250313,111600,260345225,4310,4310,4310,4310,0
|
||||
20250313,111500,260345225,4310,4310,4310,4310,0
|
||||
20250313,111400,260345225,4310,4315,4315,4310,1000
|
||||
20250313,111300,256035110,4315,4315,4315,4315,400
|
||||
20250313,111200,254309110,4320,4320,4320,4320,100
|
||||
20250313,111100,253877110,4320,4320,4320,4320,0
|
||||
20250313,111000,253877110,4320,4320,4320,4320,0
|
||||
20250313,110900,253877110,4320,4320,4320,4320,1072
|
||||
20250313,110800,249246070,4320,4320,4320,4320,0
|
||||
20250313,110700,249246070,4320,4320,4320,4320,0
|
||||
20250313,110600,249246070,4320,4320,4320,4320,231
|
||||
20250313,110500,248248150,4320,4320,4320,4320,290
|
||||
20250313,110400,246995350,4320,4320,4320,4320,500
|
||||
20250313,110300,244835350,4320,4320,4320,4320,514
|
||||
20250313,110200,242614870,4320,4320,4320,4320,300
|
||||
20250313,110100,241318870,4325,4325,4325,4325,0
|
||||
20250313,110000,241318870,4325,4325,4325,4325,0
|
||||
20250313,105900,241318870,4325,4325,4325,4325,808
|
||||
20250313,105800,237824270,4325,4325,4325,4325,0
|
||||
20250313,105700,237824270,4325,4325,4325,4325,0
|
||||
20250313,105600,237824270,4325,4325,4325,4325,0
|
||||
20250313,105500,237824270,4325,4325,4325,4325,0
|
||||
20250313,105400,237824270,4325,4325,4325,4325,0
|
||||
20250313,105300,237824270,4325,4330,4330,4325,5788
|
||||
20250313,105200,212762240,4330,4330,4330,4330,500
|
||||
20250313,105100,210597240,4330,4330,4330,4330,51
|
||||
20250313,105000,210376410,4330,4330,4330,4330,0
|
||||
20250313,104900,210376410,4330,4330,4330,4330,600
|
||||
20250313,104800,207778410,4335,4335,4335,4335,739
|
||||
20250313,104700,204574845,4340,4340,4340,4340,211
|
||||
20250313,104600,203659105,4340,4340,4340,4340,0
|
||||
20250313,104500,203659105,4340,4340,4340,4340,0
|
||||
20250313,104400,203659105,4340,4340,4340,4340,2
|
||||
20250313,104300,203650425,4340,4340,4340,4340,0
|
||||
20250313,104200,203650425,4340,4345,4345,4340,221
|
||||
20250313,104100,202690975,4345,4345,4345,4345,0
|
||||
20250313,104000,202690975,4345,4345,4345,4345,200
|
||||
20250313,103900,201821975,4350,4350,4350,4350,0
|
||||
20250313,103800,201821975,4350,4350,4350,4350,0
|
||||
20250313,103700,201821975,4350,4350,4350,4350,247
|
||||
20250313,103600,200747525,4350,4350,4350,4350,250
|
||||
20250313,103500,199660025,4350,4340,4350,4340,688
|
||||
20250313,103400,196670370,4345,4345,4345,4345,5
|
||||
20250313,103300,196648645,4340,4340,4340,4340,24
|
||||
20250313,103200,196544485,4330,4345,4345,4330,417
|
||||
20250313,103100,194738780,4330,4340,4340,4330,1029
|
||||
20250313,103000,190272930,4345,4340,4345,4340,2025
|
||||
20250313,102900,181484425,4350,4350,4350,4350,0
|
||||
20250313,102800,181484425,4350,4350,4350,4350,2
|
||||
20250313,102700,181475725,4350,4350,4350,4350,18
|
||||
20250313,102600,181397425,4350,4350,4350,4350,20
|
||||
20250313,102500,181310425,4345,4345,4345,4345,0
|
||||
20250313,102400,181310425,4345,4345,4345,4345,0
|
||||
20250313,102300,181310425,4345,4345,4345,4345,0
|
||||
20250313,102200,181310425,4345,4345,4345,4345,0
|
||||
20250313,102100,181310425,4345,4350,4350,4345,1004
|
||||
20250313,102000,176944025,4355,4345,4355,4345,305
|
||||
20250313,101900,175615800,4340,4340,4340,4340,0
|
||||
20250313,101800,175615800,4340,4345,4345,4340,2000
|
||||
20250313,101700,166934815,4340,4345,4345,4340,1302
|
||||
20250313,101600,161282315,4345,4345,4345,4345,350
|
||||
20250313,101500,159761565,4345,4345,4345,4345,1000
|
||||
20250313,101400,155416565,4345,4345,4345,4345,0
|
||||
20250313,101300,155416565,4345,4370,4370,4345,599
|
||||
20250313,101200,152813405,4370,4370,4370,4370,20
|
||||
20250313,101100,152726005,4370,4370,4370,4370,0
|
||||
20250313,101000,152726005,4370,4370,4370,4370,0
|
||||
20250313,100900,152726005,4370,4370,4370,4370,2
|
||||
20250313,100800,152717265,4350,4350,4350,4345,214
|
||||
20250313,100700,151786370,4350,4350,4350,4350,0
|
||||
20250313,100600,151786370,4350,4355,4355,4350,860
|
||||
20250313,100500,148044370,4355,4355,4355,4355,151
|
||||
20250313,100400,147386765,4370,4370,4370,4370,0
|
||||
20250313,100300,147386765,4370,4370,4370,4370,6
|
||||
20250313,100200,147360545,4370,4370,4370,4370,10
|
||||
20250313,100100,147316845,4370,4370,4370,4370,10
|
||||
20250313,100000,147273145,4355,4355,4355,4355,200
|
||||
20250313,095900,146402145,4350,4350,4350,4350,164
|
||||
20250313,095800,145688745,4350,4350,4350,4350,100
|
||||
20250313,095700,145253745,4350,4350,4350,4350,0
|
||||
20250313,095600,145253745,4350,4350,4350,4350,0
|
||||
20250313,095500,145253745,4350,4350,4350,4350,0
|
||||
20250313,095400,145253745,4350,4350,4350,4350,0
|
||||
20250313,095300,145253745,4350,4370,4370,4350,126
|
||||
20250313,095200,144704525,4350,4350,4350,4350,7
|
||||
20250313,095100,144674075,4350,4350,4350,4350,59
|
||||
20250313,095000,144417425,4370,4370,4370,4370,35
|
||||
20250313,094900,144264475,4365,4365,4365,4365,0
|
||||
20250313,094800,144264475,4365,4360,4365,4360,123
|
||||
20250313,094700,143728030,4360,4360,4360,4360,0
|
||||
20250313,094600,143728030,4360,4355,4360,4355,22
|
||||
20250313,094500,143632170,4355,4355,4355,4355,78
|
||||
20250313,094400,143292480,4355,4350,4355,4350,611
|
||||
20250313,094300,140632010,4350,4350,4350,4350,13
|
||||
20250313,094200,140575460,4355,4355,4355,4355,0
|
||||
20250313,094100,140575460,4355,4355,4355,4355,25
|
||||
20250313,094000,140466585,4355,4355,4355,4355,0
|
||||
20250313,093900,140466585,4355,4355,4355,4355,1
|
||||
20250313,093800,140462230,4340,4350,4350,4340,300
|
||||
20250313,093700,139159925,4350,4350,4350,4350,0
|
||||
20250313,093600,139159925,4350,4355,4355,4350,734
|
||||
20250313,093500,135965625,4355,4355,4355,4355,267
|
||||
20250313,093400,134802840,4355,4360,4360,4355,718
|
||||
20250313,093300,131673675,4370,4365,4370,4360,1980
|
||||
20250313,093200,123040400,4365,4365,4365,4365,0
|
||||
20250313,093100,123040400,4365,4365,4365,4360,2977
|
||||
20250313,093000,110056605,4380,4380,4380,4380,2
|
||||
20250313,092900,110047845,4380,4380,4380,4380,3
|
||||
20250313,092800,110034705,4365,4365,4365,4365,210
|
||||
20250313,092700,109118055,4365,4365,4365,4365,940
|
||||
20250313,092600,105014955,4385,4385,4385,4385,14
|
||||
20250313,092500,104953565,4385,4385,4385,4385,13
|
||||
20250313,092400,104896560,4395,4395,4395,4395,0
|
||||
20250313,092300,104896560,4395,4395,4395,4395,0
|
||||
20250313,092200,104896560,4395,4395,4395,4395,20
|
||||
20250313,092100,104808660,4395,4395,4395,4395,247
|
||||
20250313,092000,103723095,4375,4360,4375,4360,497
|
||||
20250313,091900,101552685,4350,4360,4360,4350,3022
|
||||
20250313,091800,88377900,4360,4360,4360,4360,635
|
||||
20250313,091700,85609300,4360,4375,4375,4360,2999
|
||||
20250313,091600,72511055,4375,4385,4385,4375,770
|
||||
20250313,091500,69138325,4390,4395,4395,4390,615
|
||||
20250313,091400,66438450,4395,4405,4405,4390,5505
|
||||
20250313,091300,42252580,4425,4430,4430,4405,915
|
||||
20250313,091200,38212355,4430,4430,4430,4430,556
|
||||
20250313,091100,35749275,4430,4400,4430,4400,3101
|
||||
20250313,091000,22026510,4400,4390,4415,4390,1047
|
||||
20250313,090900,17409550,4395,4387,4395,4387,460
|
||||
20250313,090800,15389450,4385,4390,4390,4385,919
|
||||
20250313,090700,11358830,4390,4390,4390,4390,251
|
||||
20250313,090600,10256940,4395,4425,4425,4395,461
|
||||
20250313,090500,8230785,4425,4400,4425,4400,223
|
||||
20250313,090400,7248135,4400,4395,4400,4395,600
|
||||
20250313,090300,4608635,4395,4395,4395,4395,0
|
||||
20250313,090200,4608635,4395,4370,4395,4370,546
|
||||
20250313,090100,2221715,4370,4370,4370,4370,1
|
||||
20250313,090000,2217345,4315,4310,4315,4310,514
|
||||
|
Reference in New Issue
Block a user