Update 2025-03-13 3595 candle_min
This commit is contained in:
669
092040/min/candle-20250313.csv
Normal file
669
092040/min/candle-20250313.csv
Normal file
@@ -0,0 +1,669 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250313,200700,692381792,3495,3495,3495,3495,1642
|
||||
20250313,200600,692381792,3495,3495,3495,3495,0
|
||||
20250313,200500,692381792,3495,3495,3495,3495,0
|
||||
20250313,200400,692381792,3495,3495,3495,3495,0
|
||||
20250313,200300,692381792,3495,3495,3495,3495,0
|
||||
20250313,200200,692381792,3495,3495,3495,3495,0
|
||||
20250313,200100,692381792,3495,3495,3495,3495,0
|
||||
20250313,200000,692381792,3495,3495,3495,3495,0
|
||||
20250313,195900,692381792,3495,3495,3495,3495,0
|
||||
20250313,195800,692381792,3495,3495,3495,3495,0
|
||||
20250313,195700,692381792,3495,3495,3495,3495,0
|
||||
20250313,195600,692381792,3495,3495,3495,3495,0
|
||||
20250313,195500,692381792,3495,3495,3495,3495,0
|
||||
20250313,195400,692381792,3495,3495,3495,3495,0
|
||||
20250313,195300,692381792,3495,3495,3495,3495,0
|
||||
20250313,195200,692381792,3495,3495,3495,3495,0
|
||||
20250313,195100,692381792,3495,3495,3495,3495,0
|
||||
20250313,195000,692381792,3495,3495,3495,3495,0
|
||||
20250313,194900,692381792,3495,3495,3495,3495,0
|
||||
20250313,194800,692381792,3495,3495,3495,3495,0
|
||||
20250313,194700,692381792,3495,3495,3495,3495,0
|
||||
20250313,194600,692381792,3495,3495,3495,3495,0
|
||||
20250313,194500,692381792,3495,3495,3495,3495,0
|
||||
20250313,194400,692381792,3495,3495,3495,3495,0
|
||||
20250313,194300,692381792,3495,3495,3495,3495,0
|
||||
20250313,194200,692381792,3495,3495,3495,3495,0
|
||||
20250313,194100,692381792,3495,3495,3495,3495,0
|
||||
20250313,194000,692381792,3495,3495,3495,3495,0
|
||||
20250313,193900,692381792,3495,3495,3495,3495,0
|
||||
20250313,193800,692381792,3495,3495,3495,3495,0
|
||||
20250313,193700,692381792,3495,3495,3495,3495,1642
|
||||
20250313,193600,692381792,3495,3495,3495,3495,0
|
||||
20250313,193500,692381792,3495,3495,3495,3495,0
|
||||
20250313,193400,692381792,3495,3495,3495,3495,0
|
||||
20250313,193300,692381792,3495,3495,3495,3495,0
|
||||
20250313,193200,692381792,3495,3495,3495,3495,0
|
||||
20250313,193100,692381792,3495,3495,3495,3495,0
|
||||
20250313,193000,692381792,3495,3495,3495,3495,0
|
||||
20250313,192900,692381792,3495,3495,3495,3495,0
|
||||
20250313,192800,692381792,3495,3495,3495,3495,0
|
||||
20250313,192700,692381792,3495,3495,3495,3495,0
|
||||
20250313,192600,692381792,3495,3495,3495,3495,0
|
||||
20250313,192500,692381792,3495,3495,3495,3495,0
|
||||
20250313,192400,692381792,3495,3495,3495,3495,0
|
||||
20250313,192300,692381792,3495,3495,3495,3495,0
|
||||
20250313,192200,692381792,3495,3495,3495,3495,0
|
||||
20250313,192100,692381792,3495,3495,3495,3495,0
|
||||
20250313,192000,692381792,3495,3495,3495,3495,0
|
||||
20250313,191900,692381792,3495,3495,3495,3495,0
|
||||
20250313,191800,692381792,3495,3495,3495,3495,0
|
||||
20250313,191700,692381792,3495,3495,3495,3495,0
|
||||
20250313,191600,692381792,3495,3495,3495,3495,0
|
||||
20250313,191500,692381792,3495,3495,3495,3495,0
|
||||
20250313,191400,692381792,3495,3495,3495,3495,0
|
||||
20250313,191300,692381792,3495,3495,3495,3495,0
|
||||
20250313,191200,692381792,3495,3495,3495,3495,0
|
||||
20250313,191100,692381792,3495,3495,3495,3495,0
|
||||
20250313,191000,692381792,3495,3495,3495,3495,0
|
||||
20250313,190900,692381792,3495,3495,3495,3495,0
|
||||
20250313,190800,692381792,3495,3495,3495,3495,0
|
||||
20250313,190700,692381792,3495,3495,3495,3495,1642
|
||||
20250313,190600,692381792,3495,3495,3495,3495,0
|
||||
20250313,190500,692381792,3495,3495,3495,3495,0
|
||||
20250313,190400,692381792,3495,3495,3495,3495,0
|
||||
20250313,190300,692381792,3495,3495,3495,3495,0
|
||||
20250313,190200,692381792,3495,3495,3495,3495,0
|
||||
20250313,190100,692381792,3495,3495,3495,3495,0
|
||||
20250313,190000,692381792,3495,3495,3495,3495,0
|
||||
20250313,185900,692381792,3495,3495,3495,3495,0
|
||||
20250313,185800,692381792,3495,3495,3495,3495,0
|
||||
20250313,185700,692381792,3495,3495,3495,3495,0
|
||||
20250313,185600,692381792,3495,3495,3495,3495,0
|
||||
20250313,185500,692381792,3495,3495,3495,3495,0
|
||||
20250313,185400,692381792,3495,3495,3495,3495,0
|
||||
20250313,185300,692381792,3495,3495,3495,3495,0
|
||||
20250313,185200,692381792,3495,3495,3495,3495,0
|
||||
20250313,185100,692381792,3495,3495,3495,3495,0
|
||||
20250313,185000,692381792,3495,3495,3495,3495,0
|
||||
20250313,184900,692381792,3495,3495,3495,3495,0
|
||||
20250313,184800,692381792,3495,3495,3495,3495,0
|
||||
20250313,184700,692381792,3495,3495,3495,3495,0
|
||||
20250313,184600,692381792,3495,3495,3495,3495,0
|
||||
20250313,184500,692381792,3495,3495,3495,3495,0
|
||||
20250313,184400,692381792,3495,3495,3495,3495,0
|
||||
20250313,184300,692381792,3495,3495,3495,3495,0
|
||||
20250313,184200,692381792,3495,3495,3495,3495,0
|
||||
20250313,184100,692381792,3495,3495,3495,3495,0
|
||||
20250313,184000,692381792,3495,3495,3495,3495,0
|
||||
20250313,183900,692381792,3495,3495,3495,3495,0
|
||||
20250313,183800,692381792,3495,3495,3495,3495,0
|
||||
20250313,183700,692381792,3495,3495,3495,3495,1642
|
||||
20250313,183600,692381792,3495,3495,3495,3495,0
|
||||
20250313,183500,692381792,3495,3495,3495,3495,0
|
||||
20250313,183400,692381792,3495,3495,3495,3495,0
|
||||
20250313,183300,692381792,3495,3495,3495,3495,0
|
||||
20250313,183200,692381792,3495,3495,3495,3495,0
|
||||
20250313,183100,692381792,3495,3495,3495,3495,0
|
||||
20250313,183000,692381792,3495,3495,3495,3495,0
|
||||
20250313,182900,692381792,3495,3495,3495,3495,0
|
||||
20250313,182800,692381792,3495,3495,3495,3495,0
|
||||
20250313,182700,692381792,3495,3495,3495,3495,0
|
||||
20250313,182600,692381792,3495,3495,3495,3495,0
|
||||
20250313,182500,692381792,3495,3495,3495,3495,0
|
||||
20250313,182400,692381792,3495,3495,3495,3495,0
|
||||
20250313,182300,692381792,3495,3495,3495,3495,0
|
||||
20250313,182200,692381792,3495,3495,3495,3495,0
|
||||
20250313,182100,692381792,3495,3495,3495,3495,0
|
||||
20250313,182000,692381792,3495,3495,3495,3495,0
|
||||
20250313,181900,692381792,3495,3495,3495,3495,0
|
||||
20250313,181800,692381792,3495,3495,3495,3495,0
|
||||
20250313,181700,692381792,3495,3495,3495,3495,0
|
||||
20250313,181600,692381792,3495,3495,3495,3495,0
|
||||
20250313,181500,692381792,3495,3495,3495,3495,0
|
||||
20250313,181400,692381792,3495,3495,3495,3495,0
|
||||
20250313,181300,692381792,3495,3495,3495,3495,0
|
||||
20250313,181200,692381792,3495,3495,3495,3495,0
|
||||
20250313,181100,692381792,3495,3495,3495,3495,0
|
||||
20250313,181000,692381792,3495,3495,3495,3495,0
|
||||
20250313,180900,692381792,3495,3495,3495,3495,0
|
||||
20250313,180800,692381792,3495,3495,3495,3495,0
|
||||
20250313,180700,692381792,3495,3495,3495,3495,1642
|
||||
20250313,180600,692381792,3495,3495,3495,3495,0
|
||||
20250313,180500,692381792,3495,3495,3495,3495,0
|
||||
20250313,180400,692381792,3495,3495,3495,3495,0
|
||||
20250313,180300,692381792,3495,3495,3495,3495,0
|
||||
20250313,180200,692381792,3495,3495,3495,3495,0
|
||||
20250313,180100,692381792,3495,3495,3495,3495,0
|
||||
20250313,180000,692381792,3495,3495,3495,3495,0
|
||||
20250313,175900,692381792,3495,3495,3495,3495,0
|
||||
20250313,175800,692381792,3495,3495,3495,3495,0
|
||||
20250313,175700,692381792,3495,3495,3495,3495,0
|
||||
20250313,175600,692381792,3495,3495,3495,3495,0
|
||||
20250313,175500,692381792,3495,3495,3495,3495,0
|
||||
20250313,175400,692381792,3495,3495,3495,3495,0
|
||||
20250313,175300,692381792,3495,3495,3495,3495,0
|
||||
20250313,175200,692381792,3495,3495,3495,3495,0
|
||||
20250313,175100,692381792,3495,3495,3495,3495,0
|
||||
20250313,175000,692381792,3495,3495,3495,3495,0
|
||||
20250313,174900,692381792,3495,3495,3495,3495,0
|
||||
20250313,174800,692381792,3495,3495,3495,3495,0
|
||||
20250313,174700,692381792,3495,3495,3495,3495,0
|
||||
20250313,174600,692381792,3495,3495,3495,3495,0
|
||||
20250313,174500,692381792,3495,3495,3495,3495,0
|
||||
20250313,174400,692381792,3495,3495,3495,3495,0
|
||||
20250313,174300,692381792,3495,3495,3495,3495,0
|
||||
20250313,174200,692381792,3495,3495,3495,3495,0
|
||||
20250313,174100,692381792,3495,3495,3495,3495,0
|
||||
20250313,174000,692381792,3495,3495,3495,3495,0
|
||||
20250313,173900,692381792,3495,3495,3495,3495,0
|
||||
20250313,173800,692381792,3495,3495,3495,3495,0
|
||||
20250313,173700,692381792,3495,3495,3495,3495,1642
|
||||
20250313,173600,692381792,3495,3495,3495,3495,0
|
||||
20250313,173500,692381792,3495,3495,3495,3495,0
|
||||
20250313,173400,692381792,3495,3495,3495,3495,0
|
||||
20250313,173300,692381792,3495,3495,3495,3495,0
|
||||
20250313,173200,692381792,3495,3495,3495,3495,0
|
||||
20250313,173100,692381792,3495,3495,3495,3495,0
|
||||
20250313,173000,692381792,3495,3495,3495,3495,0
|
||||
20250313,172900,692381792,3495,3495,3495,3495,0
|
||||
20250313,172800,692381792,3495,3495,3495,3495,0
|
||||
20250313,172700,692381792,3495,3495,3495,3495,0
|
||||
20250313,172600,692381792,3495,3495,3495,3495,0
|
||||
20250313,172500,692381792,3495,3495,3495,3495,0
|
||||
20250313,172400,692381792,3495,3495,3495,3495,0
|
||||
20250313,172300,692381792,3495,3495,3495,3495,0
|
||||
20250313,172200,692381792,3495,3495,3495,3495,0
|
||||
20250313,172100,692381792,3495,3495,3495,3495,0
|
||||
20250313,172000,692381792,3495,3495,3495,3495,0
|
||||
20250313,171900,692381792,3495,3495,3495,3495,0
|
||||
20250313,171800,692381792,3495,3495,3495,3495,0
|
||||
20250313,171700,692381792,3495,3495,3495,3495,0
|
||||
20250313,171600,692381792,3495,3495,3495,3495,0
|
||||
20250313,171500,692381792,3495,3495,3495,3495,0
|
||||
20250313,171400,692381792,3495,3495,3495,3495,0
|
||||
20250313,171300,692381792,3495,3495,3495,3495,0
|
||||
20250313,171200,692381792,3495,3495,3495,3495,0
|
||||
20250313,171100,692381792,3495,3495,3495,3495,0
|
||||
20250313,171000,692381792,3495,3495,3495,3495,0
|
||||
20250313,170900,692381792,3495,3495,3495,3495,0
|
||||
20250313,170800,692381792,3495,3495,3495,3495,0
|
||||
20250313,170700,692381792,3495,3495,3495,3495,1642
|
||||
20250313,170600,692381792,3495,3495,3495,3495,0
|
||||
20250313,170500,692381792,3495,3495,3495,3495,0
|
||||
20250313,170400,692381792,3495,3495,3495,3495,0
|
||||
20250313,170300,692381792,3495,3495,3495,3495,0
|
||||
20250313,170200,692381792,3495,3495,3495,3495,0
|
||||
20250313,170100,692381792,3495,3495,3495,3495,0
|
||||
20250313,170000,692381792,3495,3495,3495,3495,0
|
||||
20250313,165900,692381792,3495,3495,3495,3495,0
|
||||
20250313,165800,692381792,3495,3495,3495,3495,0
|
||||
20250313,165700,692381792,3495,3495,3495,3495,0
|
||||
20250313,165600,692381792,3495,3495,3495,3495,0
|
||||
20250313,165500,692381792,3495,3495,3495,3495,0
|
||||
20250313,165400,692381792,3495,3495,3495,3495,0
|
||||
20250313,165300,692381792,3495,3495,3495,3495,0
|
||||
20250313,165200,692381792,3495,3495,3495,3495,0
|
||||
20250313,165100,692381792,3495,3495,3495,3495,0
|
||||
20250313,165000,692381792,3495,3495,3495,3495,0
|
||||
20250313,164900,692381792,3495,3495,3495,3495,0
|
||||
20250313,164800,692381792,3495,3495,3495,3495,0
|
||||
20250313,164700,692381792,3495,3495,3495,3495,0
|
||||
20250313,164600,692381792,3495,3495,3495,3495,0
|
||||
20250313,164500,692381792,3495,3495,3495,3495,0
|
||||
20250313,164400,692381792,3495,3495,3495,3495,0
|
||||
20250313,164300,692381792,3495,3495,3495,3495,0
|
||||
20250313,164200,692381792,3495,3495,3495,3495,0
|
||||
20250313,164100,692381792,3495,3495,3495,3495,0
|
||||
20250313,164000,692381792,3495,3495,3495,3495,0
|
||||
20250313,163900,692381792,3495,3495,3495,3495,0
|
||||
20250313,163800,692381792,3495,3495,3495,3495,0
|
||||
20250313,163700,692381792,3495,3495,3495,3495,1642
|
||||
20250313,163600,692381792,3495,3495,3495,3495,0
|
||||
20250313,163500,692381792,3495,3495,3495,3495,0
|
||||
20250313,163400,692381792,3495,3495,3495,3495,0
|
||||
20250313,163300,692381792,3495,3495,3495,3495,0
|
||||
20250313,163200,692381792,3495,3495,3495,3495,0
|
||||
20250313,163100,692381792,3495,3495,3495,3495,0
|
||||
20250313,163000,692381792,3495,3495,3495,3495,0
|
||||
20250313,162900,692381792,3495,3495,3495,3495,0
|
||||
20250313,162800,692381792,3495,3495,3495,3495,0
|
||||
20250313,162700,692381792,3495,3495,3495,3495,0
|
||||
20250313,162600,692381792,3495,3495,3495,3495,0
|
||||
20250313,162500,692381792,3495,3495,3495,3495,0
|
||||
20250313,162400,692381792,3495,3495,3495,3495,0
|
||||
20250313,162300,692381792,3495,3495,3495,3495,0
|
||||
20250313,162200,692381792,3495,3495,3495,3495,0
|
||||
20250313,162100,692381792,3495,3495,3495,3495,0
|
||||
20250313,162000,692381792,3495,3495,3495,3495,0
|
||||
20250313,161900,692381792,3495,3495,3495,3495,0
|
||||
20250313,161800,692381792,3495,3495,3495,3495,0
|
||||
20250313,161700,692381792,3495,3495,3495,3495,0
|
||||
20250313,161600,692381792,3495,3495,3495,3495,0
|
||||
20250313,161500,692381792,3495,3495,3495,3495,0
|
||||
20250313,161400,692381792,3495,3495,3495,3495,0
|
||||
20250313,161300,692381792,3495,3495,3495,3495,0
|
||||
20250313,161200,692381792,3495,3495,3495,3495,0
|
||||
20250313,161100,692381792,3495,3495,3495,3495,0
|
||||
20250313,161000,692381792,3495,3495,3495,3495,0
|
||||
20250313,160900,692381792,3495,3495,3495,3495,0
|
||||
20250313,160800,692381792,3495,3495,3495,3495,0
|
||||
20250313,160700,692381792,3495,3495,3495,3495,1642
|
||||
20250313,160600,692381792,3495,3495,3495,3495,0
|
||||
20250313,160500,692381792,3495,3495,3495,3495,0
|
||||
20250313,160400,692381792,3495,3495,3495,3495,0
|
||||
20250313,160300,692381792,3495,3495,3495,3495,0
|
||||
20250313,160200,692381792,3495,3495,3495,3495,0
|
||||
20250313,160100,692381792,3495,3495,3495,3495,0
|
||||
20250313,160000,692381792,3495,3495,3495,3495,0
|
||||
20250313,155900,692381792,3495,3495,3495,3495,0
|
||||
20250313,155800,692381792,3495,3495,3495,3495,0
|
||||
20250313,155700,692381792,3495,3495,3495,3495,0
|
||||
20250313,155600,692381792,3495,3495,3495,3495,0
|
||||
20250313,155500,692381792,3495,3495,3495,3495,0
|
||||
20250313,155400,692381792,3495,3495,3495,3495,0
|
||||
20250313,155300,692381792,3495,3495,3495,3495,0
|
||||
20250313,155200,692381792,3495,3495,3495,3495,0
|
||||
20250313,155100,692381792,3495,3495,3495,3495,0
|
||||
20250313,155000,692381792,3495,3495,3495,3495,0
|
||||
20250313,154900,692381792,3495,3495,3495,3495,0
|
||||
20250313,154800,692381792,3495,3495,3495,3495,0
|
||||
20250313,154700,692381792,3495,3495,3495,3495,0
|
||||
20250313,154600,692381792,3495,3495,3495,3495,0
|
||||
20250313,154500,692381792,3495,3495,3495,3495,0
|
||||
20250313,154400,692381792,3495,3495,3495,3495,0
|
||||
20250313,154300,692381792,3495,3495,3495,3495,0
|
||||
20250313,154200,692381792,3495,3495,3495,3495,0
|
||||
20250313,154100,692381792,3495,3495,3495,3495,0
|
||||
20250313,154000,692381792,3495,3495,3495,3495,0
|
||||
20250313,153900,692381792,3495,3495,3495,3495,0
|
||||
20250313,153800,692381792,3495,3495,3495,3495,0
|
||||
20250313,153700,692381792,3495,3495,3495,3495,1642
|
||||
20250313,153600,692381792,3495,3495,3495,3495,0
|
||||
20250313,153500,692381792,3495,3495,3495,3495,0
|
||||
20250313,153400,692381792,3495,3495,3495,3495,0
|
||||
20250313,153300,692381792,3495,3495,3495,3495,0
|
||||
20250313,153200,692381792,3495,3495,3495,3495,0
|
||||
20250313,153100,692381792,3495,3495,3495,3495,0
|
||||
20250313,153000,692381792,3495,3495,3495,3495,1642
|
||||
20250313,152900,686643002,3480,3480,3480,3480,0
|
||||
20250313,152800,686643002,3480,3480,3480,3480,0
|
||||
20250313,152700,686643002,3480,3480,3480,3480,0
|
||||
20250313,152600,686643002,3480,3480,3480,3480,0
|
||||
20250313,152500,686643002,3480,3480,3480,3480,0
|
||||
20250313,152400,686643002,3480,3480,3480,3480,0
|
||||
20250313,152300,686643002,3480,3480,3480,3480,0
|
||||
20250313,152200,686643002,3480,3480,3480,3480,0
|
||||
20250313,152100,686643002,3480,3480,3480,3480,0
|
||||
20250313,152000,686643002,3480,3480,3480,3480,0
|
||||
20250313,151900,686643002,3480,3490,3490,3480,35
|
||||
20250313,151800,686521192,3490,3490,3490,3490,30
|
||||
20250313,151700,686416492,3490,3490,3490,3490,19
|
||||
20250313,151600,686350182,3495,3500,3500,3495,19
|
||||
20250313,151500,686283762,3505,3505,3505,3505,0
|
||||
20250313,151400,686283762,3505,3505,3505,3500,41
|
||||
20250313,151300,686140237,3505,3505,3505,3500,3056
|
||||
20250313,151200,675443297,3505,3480,3505,3480,1326
|
||||
20250313,151100,670812807,3500,3495,3500,3495,75
|
||||
20250313,151000,670550632,3495,3475,3495,3475,949
|
||||
20250313,150900,667240977,3475,3480,3485,3475,318
|
||||
20250313,150800,666134237,3480,3480,3480,3480,1080
|
||||
20250313,150700,662375837,3480,3475,3480,3475,264
|
||||
20250313,150600,661458392,3480,3475,3480,3475,645
|
||||
20250313,150500,659214517,3475,3475,3475,3475,1000
|
||||
20250313,150400,655739517,3470,3470,3470,3470,170
|
||||
20250313,150300,655149617,3465,3475,3475,3465,739
|
||||
20250313,150200,652581792,3470,3470,3470,3470,0
|
||||
20250313,150100,652581792,3470,3470,3470,3470,1000
|
||||
20250313,150000,649111792,3460,3465,3465,3460,1000
|
||||
20250313,145900,645651292,3465,3465,3465,3460,1603
|
||||
20250313,145800,640101807,3465,3470,3475,3465,450
|
||||
20250313,145700,638540982,3465,3465,3465,3465,20
|
||||
20250313,145600,638471682,3465,3465,3465,3465,50
|
||||
20250313,145500,638298432,3465,3470,3470,3465,241
|
||||
20250313,145400,637462167,3470,3470,3470,3470,52
|
||||
20250313,145300,637281727,3465,3465,3467,3465,1313
|
||||
20250313,145200,632732122,3465,3465,3465,3465,1
|
||||
20250313,145100,632728657,3460,3460,3460,3460,0
|
||||
20250313,145000,632728657,3460,3460,3460,3460,136
|
||||
20250313,144900,632258097,3465,3465,3465,3465,10
|
||||
20250313,144800,632223447,3465,3465,3465,3465,121
|
||||
20250313,144700,631804182,3465,3465,3465,3465,72
|
||||
20250313,144600,631554702,3465,3460,3465,3460,11
|
||||
20250313,144500,631516592,3455,3465,3465,3455,119
|
||||
20250313,144400,631104357,3460,3460,3460,3460,3730
|
||||
20250313,144300,618198557,3470,3465,3470,3465,68
|
||||
20250313,144200,617962932,3465,3465,3465,3465,400
|
||||
20250313,144100,616576932,3465,3465,3465,3465,503
|
||||
20250313,144000,614834037,3470,3470,3470,3470,70
|
||||
20250313,143900,614591137,3465,3470,3470,3465,154
|
||||
20250313,143800,614057027,3470,3470,3470,3470,4
|
||||
20250313,143700,614043147,3470,3470,3470,3470,421
|
||||
20250313,143600,612582277,3470,3470,3470,3465,14
|
||||
20250313,143500,612533702,3465,3465,3465,3465,28
|
||||
20250313,143400,612436682,3465,3465,3465,3465,0
|
||||
20250313,143300,612436682,3465,3465,3465,3465,1554
|
||||
20250313,143200,607052072,3465,3465,3465,3465,1
|
||||
20250313,143100,607048607,3455,3460,3460,3455,3082
|
||||
20250313,143000,596398797,3460,3460,3465,3460,7661
|
||||
20250313,142900,569891732,3460,3460,3460,3460,0
|
||||
20250313,142800,569891732,3460,3460,3460,3460,1
|
||||
20250313,142700,569888272,3455,3455,3455,3455,192
|
||||
20250313,142600,569224912,3455,3460,3460,3455,502
|
||||
20250313,142500,567490492,3460,3460,3460,3460,20
|
||||
20250313,142400,567421292,3455,3460,3460,3455,46
|
||||
20250313,142300,567262262,3460,3460,3460,3460,222
|
||||
20250313,142200,566494142,3460,3460,3460,3460,130
|
||||
20250313,142100,566044342,3450,3455,3460,3450,6381
|
||||
20250313,142000,544014552,3455,3460,3460,3455,1525
|
||||
20250313,141900,538745587,3455,3460,3460,3455,4043
|
||||
20250313,141800,524757357,3465,3465,3465,3465,434
|
||||
20250313,141700,523253547,3460,3480,3480,3460,13892
|
||||
20250313,141600,475057802,3480,3485,3485,3480,5846
|
||||
20250313,141500,454708437,3485,3485,3485,3485,473
|
||||
20250313,141400,453060032,3490,3490,3490,3490,0
|
||||
20250313,141300,453060032,3490,3490,3490,3490,58
|
||||
20250313,141200,452857612,3490,3490,3490,3490,283
|
||||
20250313,141100,451869942,3490,3490,3490,3485,404
|
||||
20250313,141000,450461902,3485,3485,3485,3485,775
|
||||
20250313,140900,447761027,3485,3485,3485,3485,0
|
||||
20250313,140800,447761027,3485,3485,3485,3485,50
|
||||
20250313,140700,447586777,3490,3490,3490,3490,264
|
||||
20250313,140600,446665417,3495,3495,3495,3495,0
|
||||
20250313,140500,446665417,3495,3495,3495,3495,80
|
||||
20250313,140400,446385817,3490,3495,3495,3490,102
|
||||
20250313,140300,446029332,3490,3495,3495,3490,296
|
||||
20250313,140200,444996147,3495,3495,3495,3495,0
|
||||
20250313,140100,444996147,3495,3495,3495,3495,100
|
||||
20250313,140000,444646647,3495,3495,3495,3495,0
|
||||
20250313,135900,444646647,3495,3495,3495,3495,0
|
||||
20250313,135800,444646647,3495,3495,3495,3495,1
|
||||
20250313,135700,444643152,3490,3490,3490,3490,0
|
||||
20250313,135600,444643152,3490,3490,3490,3490,201
|
||||
20250313,135500,443941662,3490,3490,3490,3490,0
|
||||
20250313,135400,443941662,3490,3495,3495,3490,300
|
||||
20250313,135300,442894162,3495,3500,3500,3495,1675
|
||||
20250313,135200,437033617,3495,3492,3495,3492,208
|
||||
20250313,135100,436306687,3490,3490,3490,3490,0
|
||||
20250313,135000,436306687,3490,3490,3490,3490,100
|
||||
20250313,134900,435957687,3495,3490,3495,3490,16
|
||||
20250313,134800,435901842,3490,3490,3490,3490,110
|
||||
20250313,134700,435517942,3495,3495,3495,3495,0
|
||||
20250313,134600,435517942,3495,3495,3495,3495,0
|
||||
20250313,134500,435517942,3495,3495,3495,3495,27
|
||||
20250313,134400,435423577,3495,3495,3495,3490,52
|
||||
20250313,134300,435242087,3490,3490,3490,3490,0
|
||||
20250313,134200,435242087,3490,3490,3490,3490,610
|
||||
20250313,134100,433113187,3490,3495,3495,3490,209
|
||||
20250313,134000,432383692,3495,3495,3495,3495,1
|
||||
20250313,133900,432380197,3500,3500,3500,3500,120
|
||||
20250313,133800,431960197,3500,3500,3500,3500,0
|
||||
20250313,133700,431960197,3500,3500,3500,3500,0
|
||||
20250313,133600,431960197,3500,3495,3500,3495,3
|
||||
20250313,133500,431949707,3490,3490,3490,3490,0
|
||||
20250313,133400,431949707,3490,3490,3490,3490,50
|
||||
20250313,133300,431775207,3490,3490,3490,3490,0
|
||||
20250313,133200,431775207,3490,3490,3490,3490,0
|
||||
20250313,133100,431775207,3490,3490,3490,3490,0
|
||||
20250313,133000,431775207,3490,3490,3490,3485,120
|
||||
20250313,132900,431356527,3490,3490,3490,3490,881
|
||||
20250313,132800,428281837,3490,3490,3490,3490,500
|
||||
20250313,132700,426536837,3490,3490,3490,3490,0
|
||||
20250313,132600,426536837,3490,3490,3490,3490,0
|
||||
20250313,132500,426536837,3490,3490,3490,3490,0
|
||||
20250313,132400,426536837,3490,3485,3490,3485,3
|
||||
20250313,132300,426526377,3480,3490,3490,3480,2292
|
||||
20250313,132200,418541577,3495,3495,3495,3495,0
|
||||
20250313,132100,418541577,3495,3495,3495,3495,50
|
||||
20250313,132000,418366827,3490,3490,3490,3490,6
|
||||
20250313,131900,418345887,3490,3490,3490,3490,80
|
||||
20250313,131800,418066687,3490,3485,3490,3485,30
|
||||
20250313,131700,417962087,3485,3485,3485,3485,0
|
||||
20250313,131600,417962087,3485,3485,3485,3485,0
|
||||
20250313,131500,417962087,3485,3485,3485,3485,0
|
||||
20250313,131400,417962087,3485,3480,3485,3480,1065
|
||||
20250313,131300,414252062,3485,3485,3485,3485,10
|
||||
20250313,131200,414217212,3485,3485,3485,3485,0
|
||||
20250313,131100,414217212,3485,3485,3485,3485,0
|
||||
20250313,131000,414217212,3485,3485,3485,3485,0
|
||||
20250313,130900,414217212,3485,3485,3485,3485,8
|
||||
20250313,130800,414189332,3480,3480,3480,3480,0
|
||||
20250313,130700,414189332,3480,3480,3480,3480,70
|
||||
20250313,130600,413945732,3480,3480,3480,3480,30
|
||||
20250313,130500,413841332,3485,3480,3485,3480,2272
|
||||
20250313,130400,405933332,3480,3480,3480,3480,0
|
||||
20250313,130300,405933332,3480,3480,3480,3480,2
|
||||
20250313,130200,405926372,3485,3485,3485,3485,1311
|
||||
20250313,130100,401357537,3485,3485,3485,3485,0
|
||||
20250313,130000,401357537,3485,3485,3485,3485,0
|
||||
20250313,125900,401357537,3485,3485,3485,3485,17
|
||||
20250313,125800,401298292,3485,3485,3485,3485,0
|
||||
20250313,125700,401298292,3485,3485,3485,3485,5
|
||||
20250313,125600,401280867,3485,3485,3485,3485,311
|
||||
20250313,125500,400197032,3485,3485,3485,3485,6
|
||||
20250313,125400,400176122,3485,3485,3485,3485,633
|
||||
20250313,125300,397970117,3485,3485,3485,3485,0
|
||||
20250313,125200,397970117,3485,3485,3485,3485,0
|
||||
20250313,125100,397970117,3485,3485,3485,3485,4
|
||||
20250313,125000,397956177,3485,3485,3485,3485,0
|
||||
20250313,124900,397956177,3485,3485,3485,3485,1511
|
||||
20250313,124800,392690342,3480,3480,3480,3480,350
|
||||
20250313,124700,391472342,3480,3485,3485,3480,3944
|
||||
20250313,124600,377740692,3490,3490,3490,3490,0
|
||||
20250313,124500,377740692,3490,3490,3490,3490,0
|
||||
20250313,124400,377740692,3490,3490,3490,3490,0
|
||||
20250313,124300,377740692,3490,3490,3490,3490,143
|
||||
20250313,124200,377241622,3490,3490,3490,3490,22
|
||||
20250313,124100,377164842,3495,3495,3495,3495,0
|
||||
20250313,124000,377164842,3495,3495,3495,3495,0
|
||||
20250313,123900,377164842,3495,3495,3495,3495,0
|
||||
20250313,123800,377164842,3495,3495,3495,3495,0
|
||||
20250313,123700,377164842,3495,3495,3495,3495,0
|
||||
20250313,123600,377164842,3495,3495,3495,3495,0
|
||||
20250313,123500,377164842,3495,3495,3495,3495,500
|
||||
20250313,123400,375417342,3495,3495,3495,3495,1
|
||||
20250313,123300,375413847,3495,3495,3495,3495,0
|
||||
20250313,123200,375413847,3495,3495,3495,3495,29
|
||||
20250313,123100,375312492,3495,3495,3495,3495,0
|
||||
20250313,123000,375312492,3495,3495,3495,3495,0
|
||||
20250313,122900,375312492,3495,3490,3495,3490,1755
|
||||
20250313,122800,369178862,3485,3485,3485,3485,0
|
||||
20250313,122700,369178862,3485,3485,3485,3485,0
|
||||
20250313,122600,369178862,3485,3485,3485,3485,0
|
||||
20250313,122500,369178862,3485,3485,3485,3485,1
|
||||
20250313,122400,369175377,3485,3485,3485,3485,395
|
||||
20250313,122300,367798802,3490,3490,3490,3490,57
|
||||
20250313,122200,367599872,3490,3487,3490,3487,33
|
||||
20250313,122100,367484792,3485,3485,3485,3485,0
|
||||
20250313,122000,367484792,3485,3485,3485,3485,0
|
||||
20250313,121900,367484792,3485,3485,3485,3485,0
|
||||
20250313,121800,367484792,3485,3490,3490,3485,367
|
||||
20250313,121700,366204557,3495,3495,3495,3495,0
|
||||
20250313,121600,366204557,3495,3495,3495,3495,0
|
||||
20250313,121500,366204557,3495,3495,3495,3495,0
|
||||
20250313,121400,366204557,3495,3495,3495,3495,0
|
||||
20250313,121300,366204557,3495,3490,3495,3490,301
|
||||
20250313,121200,365154057,3485,3485,3485,3485,0
|
||||
20250313,121100,365154057,3485,3485,3485,3485,250
|
||||
20250313,121000,364282807,3485,3485,3485,3485,131
|
||||
20250313,120900,363826272,3485,3485,3485,3485,100
|
||||
20250313,120800,363477772,3485,3485,3485,3485,0
|
||||
20250313,120700,363477772,3485,3485,3485,3485,1974
|
||||
20250313,120600,356598382,3490,3490,3490,3490,0
|
||||
20250313,120500,356598382,3490,3490,3490,3490,0
|
||||
20250313,120400,356598382,3490,3490,3490,3490,0
|
||||
20250313,120300,356598382,3490,3490,3490,3490,10
|
||||
20250313,120200,356563482,3490,3490,3490,3490,1
|
||||
20250313,120100,356559992,3490,3490,3490,3490,0
|
||||
20250313,120000,356559992,3490,3490,3490,3490,0
|
||||
20250313,115900,356559992,3490,3490,3490,3490,0
|
||||
20250313,115800,356559992,3490,3490,3490,3490,0
|
||||
20250313,115700,356559992,3490,3490,3490,3490,10
|
||||
20250313,115600,356525092,3485,3485,3485,3485,489
|
||||
20250313,115500,354820927,3490,3490,3490,3490,301
|
||||
20250313,115400,353770437,3490,3490,3490,3490,0
|
||||
20250313,115300,353770437,3490,3485,3490,3485,2028
|
||||
20250313,115200,346701857,3495,3495,3495,3495,100
|
||||
20250313,115100,346352357,3495,3490,3495,3490,100
|
||||
20250313,115000,346003232,3490,3485,3490,3485,1109
|
||||
20250313,114900,342138362,3490,3490,3490,3490,296
|
||||
20250313,114800,341105322,3490,3490,3490,3490,0
|
||||
20250313,114700,341105322,3490,3490,3490,3490,10
|
||||
20250313,114600,341070422,3490,3490,3490,3490,9
|
||||
20250313,114500,341039012,3490,3485,3490,3485,21
|
||||
20250313,114400,340965822,3490,3490,3490,3490,9
|
||||
20250313,114300,340934412,3490,3490,3490,3490,10
|
||||
20250313,114200,340899512,3490,3490,3490,3490,57
|
||||
20250313,114100,340700582,3490,3490,3490,3490,0
|
||||
20250313,114000,340700582,3490,3490,3490,3490,1
|
||||
20250313,113900,340697092,3490,3490,3490,3490,0
|
||||
20250313,113800,340697092,3490,3490,3490,3490,0
|
||||
20250313,113700,340697092,3490,3490,3490,3490,0
|
||||
20250313,113600,340697092,3490,3495,3495,3490,507
|
||||
20250313,113500,338927087,3495,3495,3495,3495,0
|
||||
20250313,113400,338927087,3495,3495,3495,3495,0
|
||||
20250313,113300,338927087,3495,3495,3495,3495,0
|
||||
20250313,113200,338927087,3495,3495,3495,3495,181
|
||||
20250313,113100,338294492,3490,3490,3490,3490,0
|
||||
20250313,113000,338294492,3490,3485,3490,3485,261
|
||||
20250313,112900,337384302,3485,3485,3485,3485,0
|
||||
20250313,112800,337384302,3485,3485,3485,3485,0
|
||||
20250313,112700,337384302,3485,3485,3485,3485,0
|
||||
20250313,112600,337384302,3485,3490,3490,3485,305
|
||||
20250313,112500,336321352,3490,3490,3490,3490,2
|
||||
20250313,112400,336314372,3485,3485,3485,3485,0
|
||||
20250313,112300,336314372,3485,3485,3485,3485,400
|
||||
20250313,112200,334920372,3485,3485,3485,3485,0
|
||||
20250313,112100,334920372,3485,3490,3490,3485,553
|
||||
20250313,112000,332993017,3495,3495,3495,3495,0
|
||||
20250313,111900,332993017,3495,3495,3495,3495,0
|
||||
20250313,111800,332993017,3495,3495,3495,3495,0
|
||||
20250313,111700,332993017,3495,3495,3495,3495,0
|
||||
20250313,111600,332993017,3495,3485,3495,3485,4
|
||||
20250313,111500,332979052,3485,3485,3485,3485,0
|
||||
20250313,111400,332979052,3485,3485,3485,3485,223
|
||||
20250313,111300,332201897,3485,3485,3485,3485,0
|
||||
20250313,111200,332201897,3485,3485,3485,3485,0
|
||||
20250313,111100,332201897,3485,3485,3485,3485,0
|
||||
20250313,111000,332201897,3485,3485,3485,3485,27
|
||||
20250313,110900,332107802,3485,3495,3495,3485,1107
|
||||
20250313,110800,328239067,3495,3500,3500,3495,37
|
||||
20250313,110700,328109692,3500,3500,3500,3500,0
|
||||
20250313,110600,328109692,3500,3500,3500,3500,50
|
||||
20250313,110500,327934692,3505,3505,3505,3505,20
|
||||
20250313,110400,327864592,3500,3500,3500,3500,350
|
||||
20250313,110300,326639592,3500,3500,3500,3500,488
|
||||
20250313,110200,324931592,3500,3500,3500,3500,91
|
||||
20250313,110100,324613092,3500,3500,3500,3500,5000
|
||||
20250313,110000,307113092,3495,3495,3495,3495,29
|
||||
20250313,105900,307011737,3495,3495,3495,3495,2949
|
||||
20250313,105800,296704982,3485,3485,3485,3485,0
|
||||
20250313,105700,296704982,3485,3485,3485,3485,12
|
||||
20250313,105600,296663162,3500,3485,3500,3485,15
|
||||
20250313,105500,296610812,3500,3500,3500,3500,0
|
||||
20250313,105400,296610812,3500,3500,3500,3500,0
|
||||
20250313,105300,296610812,3500,3500,3500,3500,0
|
||||
20250313,105200,296610812,3500,3500,3500,3480,5427
|
||||
20250313,105100,277636992,3500,3495,3500,3495,287
|
||||
20250313,105000,276633922,3495,3495,3495,3495,0
|
||||
20250313,104900,276633922,3495,3500,3500,3495,689
|
||||
20250313,104800,274225857,3500,3500,3500,3500,137
|
||||
20250313,104700,273746357,3500,3500,3500,3500,87
|
||||
20250313,104600,273441857,3495,3495,3500,3495,1325
|
||||
20250313,104500,268805977,3495,3495,3495,3490,45
|
||||
20250313,104400,268648907,3490,3490,3490,3490,0
|
||||
20250313,104300,268648907,3490,3490,3490,3490,0
|
||||
20250313,104200,268648907,3490,3490,3490,3490,44
|
||||
20250313,104100,268495347,3490,3490,3490,3490,0
|
||||
20250313,104000,268495347,3490,3480,3490,3480,110
|
||||
20250313,103900,268111547,3480,3480,3480,3480,5000
|
||||
20250313,103800,250711547,3480,3480,3480,3480,100
|
||||
20250313,103700,250363547,3480,3480,3480,3480,100
|
||||
20250313,103600,250015547,3475,3475,3475,3475,0
|
||||
20250313,103500,250015547,3475,3500,3500,3475,10001
|
||||
20250313,103400,215191597,3505,3505,3505,3505,313
|
||||
20250313,103300,214094532,3500,3500,3500,3500,31
|
||||
20250313,103200,213986032,3500,3500,3500,3500,10
|
||||
20250313,103100,213951032,3500,3495,3500,3495,1800
|
||||
20250313,103000,207651792,3490,3495,3495,3490,207
|
||||
20250313,102900,206929327,3495,3495,3495,3495,8
|
||||
20250313,102800,206901367,3485,3485,3485,3485,0
|
||||
20250313,102700,206901367,3485,3485,3485,3485,0
|
||||
20250313,102600,206901367,3485,3490,3490,3485,52
|
||||
20250313,102500,206720092,3490,3490,3490,3490,39
|
||||
20250313,102400,206583982,3490,3490,3490,3490,2
|
||||
20250313,102300,206577002,3480,3490,3490,3480,1261
|
||||
20250313,102200,202185392,3490,3490,3490,3490,0
|
||||
20250313,102100,202185392,3490,3490,3490,3490,2
|
||||
20250313,102000,202178412,3485,3485,3485,3485,0
|
||||
20250313,101900,202178412,3485,3490,3490,3485,259
|
||||
20250313,101800,201275532,3490,3490,3490,3490,0
|
||||
20250313,101700,201275532,3490,3490,3490,3480,5157
|
||||
20250313,101600,183327577,3485,3485,3485,3485,95
|
||||
20250313,101500,182996502,3485,3485,3485,3485,0
|
||||
20250313,101400,182996502,3485,3485,3485,3485,40
|
||||
20250313,101300,182857102,3490,3485,3490,3485,12
|
||||
20250313,101200,182815272,3490,3490,3490,3490,0
|
||||
20250313,101100,182815272,3490,3490,3490,3490,0
|
||||
20250313,101000,182815272,3490,3490,3490,3490,2
|
||||
20250313,100900,182808292,3480,3475,3480,3475,817
|
||||
20250313,100800,179966332,3475,3495,3495,3475,1120
|
||||
20250313,100700,176074292,3490,3490,3490,3490,15
|
||||
20250313,100600,176021942,3495,3485,3495,3475,3521
|
||||
20250313,100500,163778492,3480,3480,3480,3480,659
|
||||
20250313,100400,161485172,3490,3490,3490,3490,85
|
||||
20250313,100300,161188522,3490,3490,3490,3490,0
|
||||
20250313,100200,161188522,3490,3490,3490,3490,10
|
||||
20250313,100100,161153622,3485,3485,3485,3485,399
|
||||
20250313,100000,159763107,3490,3485,3490,3485,1223
|
||||
20250313,095900,155500942,3485,3480,3485,3480,1053
|
||||
20250313,095800,151836487,3475,3480,3480,3475,3843
|
||||
20250313,095700,138463477,3485,3490,3490,3480,3961
|
||||
20250313,095600,124652862,3490,3490,3490,3490,23
|
||||
20250313,095500,124572592,3500,3500,3500,3500,20
|
||||
20250313,095400,124502592,3500,3500,3500,3500,0
|
||||
20250313,095300,124502592,3500,3500,3500,3500,0
|
||||
20250313,095200,124502592,3500,3500,3500,3500,0
|
||||
20250313,095100,124502592,3500,3500,3500,3500,1
|
||||
20250313,095000,124499092,3500,3500,3500,3500,1104
|
||||
20250313,094900,120635092,3500,3500,3500,3500,100
|
||||
20250313,094800,120285092,3500,3500,3500,3500,1024
|
||||
20250313,094700,116701092,3500,3505,3505,3500,56
|
||||
20250313,094600,116505087,3505,3505,3505,3505,12
|
||||
20250313,094500,116463027,3505,3505,3505,3505,2
|
||||
20250313,094400,116456017,3500,3500,3500,3495,1487
|
||||
20250313,094300,111251522,3500,3490,3500,3490,17
|
||||
20250313,094200,111192032,3495,3495,3495,3495,271
|
||||
20250313,094100,110244887,3495,3495,3495,3495,0
|
||||
20250313,094000,110244887,3495,3497,3497,3495,522
|
||||
20250313,093900,108420495,3490,3495,3495,3490,310
|
||||
20250313,093800,107338470,3500,3500,3500,3500,10
|
||||
20250313,093700,107303470,3500,3500,3500,3500,0
|
||||
20250313,093600,107303470,3500,3500,3500,3500,29
|
||||
20250313,093500,107201970,3500,3500,3500,3500,0
|
||||
20250313,093400,107201970,3500,3500,3500,3500,11
|
||||
20250313,093300,107163470,3500,3495,3505,3480,3177
|
||||
20250313,093200,96098265,3495,3495,3500,3480,2012
|
||||
20250313,093100,89085095,3505,3495,3505,3495,287
|
||||
20250313,093000,88080990,3495,3495,3495,3490,620
|
||||
20250313,092900,85916590,3495,3500,3500,3495,282
|
||||
20250313,092800,84930500,3505,3505,3505,3495,3064
|
||||
20250313,092700,74206705,3505,3505,3505,3505,480
|
||||
20250313,092600,72524305,3505,3515,3515,3505,152
|
||||
20250313,092500,71990830,3515,3515,3515,3515,0
|
||||
20250313,092400,71990830,3515,3530,3530,3515,2188
|
||||
20250313,092300,64299920,3540,3540,3540,3540,0
|
||||
20250313,092200,64299920,3540,3540,3540,3535,111
|
||||
20250313,092100,63907525,3530,3530,3540,3520,454
|
||||
20250313,092000,62304550,3535,3535,3535,3535,1
|
||||
20250313,091900,62301015,3540,3530,3540,3530,39
|
||||
20250313,091800,62163305,3530,3535,3535,3525,74
|
||||
20250313,091700,61902005,3540,3540,3545,3520,214
|
||||
20250313,091600,61146740,3545,3505,3545,3505,1301
|
||||
20250313,091500,56565375,3500,3510,3510,3500,3190
|
||||
20250313,091400,45384965,3515,3515,3520,3510,1999
|
||||
20250313,091300,38367870,3520,3520,3525,3515,1192
|
||||
20250313,091200,34177590,3520,3520,3525,3520,159
|
||||
20250313,091100,33617905,3525,3525,3525,3520,399
|
||||
20250313,091000,32213350,3525,3525,3525,3525,120
|
||||
20250313,090900,31790350,3525,3540,3540,3525,551
|
||||
20250313,090800,29844855,3550,3550,3550,3540,277
|
||||
20250313,090700,28864245,3540,3555,3555,3540,614
|
||||
20250313,090600,26684015,3550,3525,3550,3525,2818
|
||||
20250313,090500,16714135,3525,3515,3525,3515,499
|
||||
20250313,090400,14960140,3525,3520,3525,3520,132
|
||||
20250313,090300,14495485,3515,3515,3515,3515,100
|
||||
20250313,090200,14143985,3520,3520,3520,3520,700
|
||||
20250313,090100,11679985,3525,3550,3550,3525,429
|
||||
20250313,090000,10167485,3555,3535,3555,3525,2873
|
||||
|
Reference in New Issue
Block a user