Update 2025-03-11 3989 candle_min
This commit is contained in:
620
033320/min/candle-20250311.csv
Normal file
620
033320/min/candle-20250311.csv
Normal file
@@ -0,0 +1,620 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250311,191800,1481675540,5520,5520,5520,5520,8355
|
||||
20250311,191700,1481675540,5520,5520,5520,5520,0
|
||||
20250311,191600,1481675540,5520,5520,5520,5520,0
|
||||
20250311,191500,1481675540,5520,5520,5520,5520,0
|
||||
20250311,191400,1481675540,5520,5520,5520,5520,0
|
||||
20250311,191300,1481675540,5520,5520,5520,5520,0
|
||||
20250311,191200,1481675540,5520,5520,5520,5520,0
|
||||
20250311,191100,1481675540,5520,5520,5520,5520,0
|
||||
20250311,191000,1481675540,5520,5520,5520,5520,0
|
||||
20250311,190900,1481675540,5520,5520,5520,5520,0
|
||||
20250311,190800,1481675540,5520,5520,5520,5520,0
|
||||
20250311,190700,1481675540,5520,5520,5520,5520,0
|
||||
20250311,190600,1481675540,5520,5520,5520,5520,0
|
||||
20250311,190500,1481675540,5520,5520,5520,5520,0
|
||||
20250311,190400,1481675540,5520,5520,5520,5520,0
|
||||
20250311,190300,1481675540,5520,5520,5520,5520,0
|
||||
20250311,190200,1481675540,5520,5520,5520,5520,0
|
||||
20250311,190100,1481675540,5520,5520,5520,5520,0
|
||||
20250311,190000,1481675540,5520,5520,5520,5520,0
|
||||
20250311,185900,1481675540,5520,5520,5520,5520,0
|
||||
20250311,185800,1481675540,5520,5520,5520,5520,0
|
||||
20250311,185700,1481675540,5520,5520,5520,5520,0
|
||||
20250311,185600,1481675540,5520,5520,5520,5520,0
|
||||
20250311,185500,1481675540,5520,5520,5520,5520,0
|
||||
20250311,185400,1481675540,5520,5520,5520,5520,0
|
||||
20250311,185300,1481675540,5520,5520,5520,5520,0
|
||||
20250311,185200,1481675540,5520,5520,5520,5520,0
|
||||
20250311,185100,1481675540,5520,5520,5520,5520,0
|
||||
20250311,185000,1481675540,5520,5520,5520,5520,0
|
||||
20250311,184900,1481675540,5520,5520,5520,5520,0
|
||||
20250311,184800,1481675540,5520,5520,5520,5520,8355
|
||||
20250311,184700,1481675540,5520,5520,5520,5520,0
|
||||
20250311,184600,1481675540,5520,5520,5520,5520,0
|
||||
20250311,184500,1481675540,5520,5520,5520,5520,0
|
||||
20250311,184400,1481675540,5520,5520,5520,5520,0
|
||||
20250311,184300,1481675540,5520,5520,5520,5520,0
|
||||
20250311,184200,1481675540,5520,5520,5520,5520,0
|
||||
20250311,184100,1481675540,5520,5520,5520,5520,0
|
||||
20250311,184000,1481675540,5520,5520,5520,5520,0
|
||||
20250311,183900,1481675540,5520,5520,5520,5520,0
|
||||
20250311,183800,1481675540,5520,5520,5520,5520,0
|
||||
20250311,183700,1481675540,5520,5520,5520,5520,0
|
||||
20250311,183600,1481675540,5520,5520,5520,5520,0
|
||||
20250311,183500,1481675540,5520,5520,5520,5520,0
|
||||
20250311,183400,1481675540,5520,5520,5520,5520,0
|
||||
20250311,183300,1481675540,5520,5520,5520,5520,0
|
||||
20250311,183200,1481675540,5520,5520,5520,5520,0
|
||||
20250311,183100,1481675540,5520,5520,5520,5520,0
|
||||
20250311,183000,1481675540,5520,5520,5520,5520,0
|
||||
20250311,182900,1481675540,5520,5520,5520,5520,0
|
||||
20250311,182800,1481675540,5520,5520,5520,5520,0
|
||||
20250311,182700,1481675540,5520,5520,5520,5520,0
|
||||
20250311,182600,1481675540,5520,5520,5520,5520,0
|
||||
20250311,182500,1481675540,5520,5520,5520,5520,0
|
||||
20250311,182400,1481675540,5520,5520,5520,5520,0
|
||||
20250311,182300,1481675540,5520,5520,5520,5520,0
|
||||
20250311,182200,1481675540,5520,5520,5520,5520,0
|
||||
20250311,182100,1481675540,5520,5520,5520,5520,0
|
||||
20250311,182000,1481675540,5520,5520,5520,5520,0
|
||||
20250311,181900,1481675540,5520,5520,5520,5520,0
|
||||
20250311,181800,1481675540,5520,5520,5520,5520,8355
|
||||
20250311,181700,1481675540,5520,5520,5520,5520,0
|
||||
20250311,181600,1481675540,5520,5520,5520,5520,0
|
||||
20250311,181500,1481675540,5520,5520,5520,5520,0
|
||||
20250311,181400,1481675540,5520,5520,5520,5520,0
|
||||
20250311,181300,1481675540,5520,5520,5520,5520,0
|
||||
20250311,181200,1481675540,5520,5520,5520,5520,0
|
||||
20250311,181100,1481675540,5520,5520,5520,5520,0
|
||||
20250311,181000,1481675540,5520,5520,5520,5520,0
|
||||
20250311,180900,1481675540,5520,5520,5520,5520,0
|
||||
20250311,180800,1481675540,5520,5520,5520,5520,0
|
||||
20250311,180700,1481675540,5520,5520,5520,5520,0
|
||||
20250311,180600,1481675540,5520,5520,5520,5520,0
|
||||
20250311,180500,1481675540,5520,5520,5520,5520,0
|
||||
20250311,180400,1481675540,5520,5520,5520,5520,0
|
||||
20250311,180300,1481675540,5520,5520,5520,5520,0
|
||||
20250311,180200,1481675540,5520,5520,5520,5520,0
|
||||
20250311,180100,1481675540,5520,5520,5520,5520,0
|
||||
20250311,180000,1481675540,5520,5520,5520,5520,0
|
||||
20250311,175900,1481675540,5520,5520,5520,5520,0
|
||||
20250311,175800,1481675540,5520,5520,5520,5520,0
|
||||
20250311,175700,1481675540,5520,5520,5520,5520,0
|
||||
20250311,175600,1481675540,5520,5520,5520,5520,0
|
||||
20250311,175500,1481675540,5520,5520,5520,5520,0
|
||||
20250311,175400,1481675540,5520,5520,5520,5520,0
|
||||
20250311,175300,1481675540,5520,5520,5520,5520,0
|
||||
20250311,175200,1481675540,5520,5520,5520,5520,0
|
||||
20250311,175100,1481675540,5520,5520,5520,5520,0
|
||||
20250311,175000,1481675540,5520,5520,5520,5520,0
|
||||
20250311,174900,1481675540,5520,5520,5520,5520,0
|
||||
20250311,174800,1481675540,5520,5520,5520,5520,8355
|
||||
20250311,174700,1481675540,5520,5520,5520,5520,0
|
||||
20250311,174600,1481675540,5520,5520,5520,5520,0
|
||||
20250311,174500,1481675540,5520,5520,5520,5520,0
|
||||
20250311,174400,1481675540,5520,5520,5520,5520,0
|
||||
20250311,174300,1481675540,5520,5520,5520,5520,0
|
||||
20250311,174200,1481675540,5520,5520,5520,5520,0
|
||||
20250311,174100,1481675540,5520,5520,5520,5520,0
|
||||
20250311,174000,1481675540,5520,5520,5520,5520,0
|
||||
20250311,173900,1481675540,5520,5520,5520,5520,0
|
||||
20250311,173800,1481675540,5520,5520,5520,5520,0
|
||||
20250311,173700,1481675540,5520,5520,5520,5520,0
|
||||
20250311,173600,1481675540,5520,5520,5520,5520,0
|
||||
20250311,173500,1481675540,5520,5520,5520,5520,0
|
||||
20250311,173400,1481675540,5520,5520,5520,5520,0
|
||||
20250311,173300,1481675540,5520,5520,5520,5520,0
|
||||
20250311,173200,1481675540,5520,5520,5520,5520,0
|
||||
20250311,173100,1481675540,5520,5520,5520,5520,0
|
||||
20250311,173000,1481675540,5520,5520,5520,5520,0
|
||||
20250311,172900,1481675540,5520,5520,5520,5520,0
|
||||
20250311,172800,1481675540,5520,5520,5520,5520,0
|
||||
20250311,172700,1481675540,5520,5520,5520,5520,0
|
||||
20250311,172600,1481675540,5520,5520,5520,5520,0
|
||||
20250311,172500,1481675540,5520,5520,5520,5520,0
|
||||
20250311,172400,1481675540,5520,5520,5520,5520,0
|
||||
20250311,172300,1481675540,5520,5520,5520,5520,0
|
||||
20250311,172200,1481675540,5520,5520,5520,5520,0
|
||||
20250311,172100,1481675540,5520,5520,5520,5520,0
|
||||
20250311,172000,1481675540,5520,5520,5520,5520,0
|
||||
20250311,171900,1481675540,5520,5520,5520,5520,0
|
||||
20250311,171800,1481675540,5520,5520,5520,5520,8355
|
||||
20250311,171700,1481675540,5520,5520,5520,5520,0
|
||||
20250311,171600,1481675540,5520,5520,5520,5520,0
|
||||
20250311,171500,1481675540,5520,5520,5520,5520,0
|
||||
20250311,171400,1481675540,5520,5520,5520,5520,0
|
||||
20250311,171300,1481675540,5520,5520,5520,5520,0
|
||||
20250311,171200,1481675540,5520,5520,5520,5520,0
|
||||
20250311,171100,1481675540,5520,5520,5520,5520,0
|
||||
20250311,171000,1481675540,5520,5520,5520,5520,0
|
||||
20250311,170900,1481675540,5520,5520,5520,5520,0
|
||||
20250311,170800,1481675540,5520,5520,5520,5520,0
|
||||
20250311,170700,1481675540,5520,5520,5520,5520,0
|
||||
20250311,170600,1481675540,5520,5520,5520,5520,0
|
||||
20250311,170500,1481675540,5520,5520,5520,5520,0
|
||||
20250311,170400,1481675540,5520,5520,5520,5520,0
|
||||
20250311,170300,1481675540,5520,5520,5520,5520,0
|
||||
20250311,170200,1481675540,5520,5520,5520,5520,0
|
||||
20250311,170100,1481675540,5520,5520,5520,5520,0
|
||||
20250311,170000,1481675540,5520,5520,5520,5520,0
|
||||
20250311,165900,1481675540,5520,5520,5520,5520,0
|
||||
20250311,165800,1481675540,5520,5520,5520,5520,0
|
||||
20250311,165700,1481675540,5520,5520,5520,5520,0
|
||||
20250311,165600,1481675540,5520,5520,5520,5520,0
|
||||
20250311,165500,1481675540,5520,5520,5520,5520,0
|
||||
20250311,165400,1481675540,5520,5520,5520,5520,0
|
||||
20250311,165300,1481675540,5520,5520,5520,5520,0
|
||||
20250311,165200,1481675540,5520,5520,5520,5520,0
|
||||
20250311,165100,1481675540,5520,5520,5520,5520,0
|
||||
20250311,165000,1481675540,5520,5520,5520,5520,0
|
||||
20250311,164900,1481675540,5520,5520,5520,5520,0
|
||||
20250311,164800,1481675540,5520,5520,5520,5520,8355
|
||||
20250311,164700,1481675540,5520,5520,5520,5520,0
|
||||
20250311,164600,1481675540,5520,5520,5520,5520,0
|
||||
20250311,164500,1481675540,5520,5520,5520,5520,0
|
||||
20250311,164400,1481675540,5520,5520,5520,5520,0
|
||||
20250311,164300,1481675540,5520,5520,5520,5520,0
|
||||
20250311,164200,1481675540,5520,5520,5520,5520,0
|
||||
20250311,164100,1481675540,5520,5520,5520,5520,0
|
||||
20250311,164000,1481675540,5520,5520,5520,5520,0
|
||||
20250311,163900,1481675540,5520,5520,5520,5520,0
|
||||
20250311,163800,1481675540,5520,5520,5520,5520,0
|
||||
20250311,163700,1481675540,5520,5520,5520,5520,0
|
||||
20250311,163600,1481675540,5520,5520,5520,5520,0
|
||||
20250311,163500,1481675540,5520,5520,5520,5520,0
|
||||
20250311,163400,1481675540,5520,5520,5520,5520,0
|
||||
20250311,163300,1481675540,5520,5520,5520,5520,0
|
||||
20250311,163200,1481675540,5520,5520,5520,5520,0
|
||||
20250311,163100,1481675540,5520,5520,5520,5520,0
|
||||
20250311,163000,1481675540,5520,5520,5520,5520,0
|
||||
20250311,162900,1481675540,5520,5520,5520,5520,0
|
||||
20250311,162800,1481675540,5520,5520,5520,5520,0
|
||||
20250311,162700,1481675540,5520,5520,5520,5520,0
|
||||
20250311,162600,1481675540,5520,5520,5520,5520,0
|
||||
20250311,162500,1481675540,5520,5520,5520,5520,0
|
||||
20250311,162400,1481675540,5520,5520,5520,5520,0
|
||||
20250311,162300,1481675540,5520,5520,5520,5520,0
|
||||
20250311,162200,1481675540,5520,5520,5520,5520,0
|
||||
20250311,162100,1481675540,5520,5520,5520,5520,0
|
||||
20250311,162000,1481675540,5520,5520,5520,5520,0
|
||||
20250311,161900,1481675540,5520,5520,5520,5520,0
|
||||
20250311,161800,1481675540,5520,5520,5520,5520,8355
|
||||
20250311,161700,1481675540,5520,5520,5520,5520,0
|
||||
20250311,161600,1481675540,5520,5520,5520,5520,0
|
||||
20250311,161500,1481675540,5520,5520,5520,5520,0
|
||||
20250311,161400,1481675540,5520,5520,5520,5520,0
|
||||
20250311,161300,1481675540,5520,5520,5520,5520,0
|
||||
20250311,161200,1481675540,5520,5520,5520,5520,0
|
||||
20250311,161100,1481675540,5520,5520,5520,5520,0
|
||||
20250311,161000,1481675540,5520,5520,5520,5520,0
|
||||
20250311,160900,1481675540,5520,5520,5520,5520,0
|
||||
20250311,160800,1481675540,5520,5520,5520,5520,0
|
||||
20250311,160700,1481675540,5520,5520,5520,5520,0
|
||||
20250311,160600,1481675540,5520,5520,5520,5520,0
|
||||
20250311,160500,1481675540,5520,5520,5520,5520,0
|
||||
20250311,160400,1481675540,5520,5520,5520,5520,0
|
||||
20250311,160300,1481675540,5520,5520,5520,5520,0
|
||||
20250311,160200,1481675540,5520,5520,5520,5520,0
|
||||
20250311,160100,1481675540,5520,5520,5520,5520,0
|
||||
20250311,160000,1481675540,5520,5520,5520,5520,0
|
||||
20250311,155900,1481675540,5520,5520,5520,5520,0
|
||||
20250311,155800,1481675540,5520,5520,5520,5520,0
|
||||
20250311,155700,1481675540,5520,5520,5520,5520,0
|
||||
20250311,155600,1481675540,5520,5520,5520,5520,0
|
||||
20250311,155500,1481675540,5520,5520,5520,5520,0
|
||||
20250311,155400,1481675540,5520,5520,5520,5520,0
|
||||
20250311,155300,1481675540,5520,5520,5520,5520,0
|
||||
20250311,155200,1481675540,5520,5520,5520,5520,0
|
||||
20250311,155100,1481675540,5520,5520,5520,5520,0
|
||||
20250311,155000,1481675540,5520,5520,5520,5520,0
|
||||
20250311,154900,1481675540,5520,5520,5520,5520,0
|
||||
20250311,154800,1481675540,5520,5520,5520,5520,8355
|
||||
20250311,154700,1481675540,5520,5520,5520,5520,0
|
||||
20250311,154600,1481675540,5520,5520,5520,5520,0
|
||||
20250311,154500,1481675540,5520,5520,5520,5520,0
|
||||
20250311,154400,1481675540,5520,5520,5520,5520,0
|
||||
20250311,154300,1481675540,5520,5520,5520,5520,0
|
||||
20250311,154200,1481675540,5520,5520,5520,5520,0
|
||||
20250311,154100,1481675540,5520,5520,5520,5520,0
|
||||
20250311,154000,1481675540,5520,5520,5520,5520,0
|
||||
20250311,153900,1481675540,5520,5520,5520,5520,0
|
||||
20250311,153800,1481675540,5520,5520,5520,5520,0
|
||||
20250311,153700,1481675540,5520,5520,5520,5520,0
|
||||
20250311,153600,1481675540,5520,5520,5520,5520,0
|
||||
20250311,153500,1481675540,5520,5520,5520,5520,0
|
||||
20250311,153400,1481675540,5520,5520,5520,5520,0
|
||||
20250311,153300,1481675540,5520,5520,5520,5520,0
|
||||
20250311,153200,1481675540,5520,5520,5520,5520,0
|
||||
20250311,153100,1481675540,5520,5520,5520,5520,0
|
||||
20250311,153000,1481675540,5520,5520,5520,5520,8355
|
||||
20250311,152900,1435555940,5530,5530,5530,5530,0
|
||||
20250311,152800,1435555940,5530,5530,5530,5530,0
|
||||
20250311,152700,1435555940,5530,5530,5530,5530,0
|
||||
20250311,152600,1435555940,5530,5530,5530,5530,0
|
||||
20250311,152500,1435555940,5530,5530,5530,5530,0
|
||||
20250311,152400,1435555940,5530,5530,5530,5530,0
|
||||
20250311,152300,1435555940,5530,5530,5530,5530,0
|
||||
20250311,152200,1435555940,5530,5530,5530,5530,0
|
||||
20250311,152100,1435555940,5530,5530,5530,5530,0
|
||||
20250311,152000,1435555940,5530,5530,5530,5530,0
|
||||
20250311,151900,1435555940,5530,5520,5530,5520,4351
|
||||
20250311,151800,1411534210,5520,5530,5530,5520,1068
|
||||
20250311,151700,1405638170,5530,5530,5530,5520,2757
|
||||
20250311,151600,1390406330,5530,5530,5540,5530,1433
|
||||
20250311,151500,1382481540,5530,5540,5540,5530,740
|
||||
20250311,151400,1378388420,5540,5540,5540,5540,795
|
||||
20250311,151300,1373984120,5540,5540,5540,5540,0
|
||||
20250311,151200,1373984120,5540,5530,5540,5530,450
|
||||
20250311,151100,1371492620,5540,5530,5540,5530,610
|
||||
20250311,151000,1368115210,5540,5550,5550,5540,60
|
||||
20250311,150900,1367782310,5550,5540,5550,5540,3409
|
||||
20250311,150800,1348885510,5530,5530,5530,5530,451
|
||||
20250311,150700,1346391480,5530,5530,5540,5530,1242
|
||||
20250311,150600,1339523200,5530,5530,5530,5530,862
|
||||
20250311,150500,1334756340,5530,5530,5530,5530,180
|
||||
20250311,150400,1333760940,5530,5530,5530,5530,0
|
||||
20250311,150300,1333760940,5530,5530,5530,5530,110
|
||||
20250311,150200,1333152640,5530,5530,5530,5530,12
|
||||
20250311,150100,1333086280,5530,5540,5540,5530,18
|
||||
20250311,150000,1332986710,5540,5530,5540,5530,9
|
||||
20250311,145900,1332936930,5530,5530,5530,5530,7
|
||||
20250311,145800,1332898220,5530,5530,5530,5530,1
|
||||
20250311,145700,1332892690,5530,5530,5530,5530,182
|
||||
20250311,145600,1331886230,5530,5530,5530,5530,207
|
||||
20250311,145500,1330741520,5530,5540,5540,5530,1843
|
||||
20250311,145400,1320532720,5530,5530,5530,5530,0
|
||||
20250311,145300,1320532720,5530,5530,5530,5530,3
|
||||
20250311,145200,1320516130,5530,5530,5530,5530,1524
|
||||
20250311,145100,1312088410,5540,5540,5540,5540,180
|
||||
20250311,145000,1311091210,5540,5540,5540,5540,165
|
||||
20250311,144900,1310177110,5540,5550,5550,5540,166
|
||||
20250311,144800,1309257420,5540,5540,5540,5540,230
|
||||
20250311,144700,1307983220,5540,5550,5550,5540,68
|
||||
20250311,144600,1307606480,5540,5550,5550,5540,104
|
||||
20250311,144500,1307030220,5550,5550,5550,5550,77
|
||||
20250311,144400,1306602870,5550,5550,5550,5550,1
|
||||
20250311,144300,1306597320,5550,5550,5550,5540,71
|
||||
20250311,144200,1306203670,5550,5550,5550,5550,200
|
||||
20250311,144100,1305093670,5550,5550,5550,5550,0
|
||||
20250311,144000,1305093670,5550,5540,5550,5530,81
|
||||
20250311,143900,1304645700,5550,5530,5550,5530,533
|
||||
20250311,143800,1301693080,5540,5540,5540,5540,2
|
||||
20250311,143700,1301682000,5535,5535,5535,5535,0
|
||||
20250311,143600,1301682000,5535,5535,5535,5535,2
|
||||
20250311,143500,1301670930,5530,5530,5530,5530,0
|
||||
20250311,143400,1301670930,5530,5535,5535,5530,267
|
||||
20250311,143300,1300194385,5535,5535,5535,5535,1
|
||||
20250311,143200,1300188850,5540,5540,5540,5540,1
|
||||
20250311,143100,1300183310,5550,5550,5550,5550,2
|
||||
20250311,143000,1300172210,5530,5540,5550,5530,1104
|
||||
20250311,142900,1294056840,5540,5540,5540,5540,10
|
||||
20250311,142800,1294001440,5540,5540,5540,5540,0
|
||||
20250311,142700,1294001440,5540,5540,5540,5540,0
|
||||
20250311,142600,1294001440,5540,5540,5540,5540,2
|
||||
20250311,142500,1293990360,5530,5540,5540,5530,16
|
||||
20250311,142400,1293901870,5530,5530,5530,5530,2
|
||||
20250311,142300,1293890810,5530,5530,5530,5530,491
|
||||
20250311,142200,1291175580,5540,5540,5540,5540,0
|
||||
20250311,142100,1291175580,5540,5540,5540,5540,0
|
||||
20250311,142000,1291175580,5540,5540,5540,5540,0
|
||||
20250311,141900,1291175580,5540,5540,5540,5540,0
|
||||
20250311,141800,1291175580,5540,5540,5540,5540,18
|
||||
20250311,141700,1291075860,5540,5530,5540,5530,1641
|
||||
20250311,141600,1282000560,5540,5540,5540,5540,0
|
||||
20250311,141500,1282000560,5540,5540,5540,5540,0
|
||||
20250311,141400,1282000560,5540,5530,5540,5530,1116
|
||||
20250311,141300,1275829040,5530,5530,5530,5530,1234
|
||||
20250311,141200,1269005020,5530,5530,5530,5530,291
|
||||
20250311,141100,1267395790,5530,5520,5530,5510,1054
|
||||
20250311,141000,1261577530,5530,5520,5530,5520,510
|
||||
20250311,140900,1258762320,5520,5520,5520,5520,0
|
||||
20250311,140800,1258762320,5520,5530,5530,5520,2429
|
||||
20250311,140700,1245332950,5540,5540,5540,5540,0
|
||||
20250311,140600,1245332950,5540,5550,5550,5540,1305
|
||||
20250311,140500,1238103240,5540,5550,5550,5540,2000
|
||||
20250311,140400,1227013240,5560,5550,5560,5550,1142
|
||||
20250311,140300,1220675130,5550,5550,5550,5550,90
|
||||
20250311,140200,1220175630,5550,5550,5550,5550,923
|
||||
20250311,140100,1215052980,5540,5550,5550,5540,1186
|
||||
20250311,140000,1208472330,5550,5550,5550,5550,1000
|
||||
20250311,135900,1202922330,5550,5550,5550,5550,1171
|
||||
20250311,135800,1196423280,5550,5550,5550,5550,1829
|
||||
20250311,135700,1186272330,5550,5550,5550,5550,13
|
||||
20250311,135600,1186200180,5530,5550,5550,5530,150
|
||||
20250311,135500,1185368680,5550,5550,5550,5550,3
|
||||
20250311,135400,1185352030,5530,5530,5530,5530,74
|
||||
20250311,135300,1184942810,5530,5530,5530,5530,37
|
||||
20250311,135200,1184738200,5520,5530,5530,5520,1120
|
||||
20250311,135100,1178545800,5530,5530,5530,5530,0
|
||||
20250311,135000,1178545800,5530,5530,5530,5530,0
|
||||
20250311,134900,1178545800,5530,5530,5530,5530,0
|
||||
20250311,134800,1178545800,5530,5530,5530,5530,119
|
||||
20250311,134700,1177887730,5560,5540,5560,5530,1075
|
||||
20250311,134600,1171933180,5545,5545,5545,5545,0
|
||||
20250311,134500,1171933180,5545,5545,5545,5545,3
|
||||
20250311,134400,1171916545,5540,5540,5540,5540,100
|
||||
20250311,134300,1171362545,5540,5540,5540,5540,0
|
||||
20250311,134200,1171362545,5540,5540,5540,5540,6
|
||||
20250311,134100,1171329305,5540,5540,5540,5540,9
|
||||
20250311,134000,1171279445,5540,5540,5540,5540,1
|
||||
20250311,133900,1171273905,5530,5530,5530,5530,100
|
||||
20250311,133800,1170720905,5530,5530,5530,5530,0
|
||||
20250311,133700,1170720905,5530,5550,5550,5530,250
|
||||
20250311,133600,1169337305,5550,5550,5550,5550,102
|
||||
20250311,133500,1168771205,5550,5550,5550,5550,1
|
||||
20250311,133400,1168765655,5560,5560,5560,5560,39
|
||||
20250311,133300,1168548815,5560,5560,5560,5560,0
|
||||
20250311,133200,1168548815,5560,5560,5560,5560,0
|
||||
20250311,133100,1168548815,5560,5560,5560,5560,1
|
||||
20250311,133000,1168543255,5540,5540,5540,5540,0
|
||||
20250311,132900,1168543255,5540,5550,5560,5540,5
|
||||
20250311,132800,1168515505,5550,5550,5550,5550,0
|
||||
20250311,132700,1168515505,5550,5550,5550,5550,0
|
||||
20250311,132600,1168515505,5550,5550,5550,5550,1
|
||||
20250311,132500,1168509955,5520,5520,5520,5520,0
|
||||
20250311,132400,1168509955,5520,5540,5540,5520,3517
|
||||
20250311,132300,1149079215,5540,5540,5540,5540,1500
|
||||
20250311,132200,1140769215,5540,5540,5540,5540,0
|
||||
20250311,132100,1140769215,5540,5540,5540,5540,0
|
||||
20250311,132000,1140769215,5540,5550,5550,5540,2
|
||||
20250311,131900,1140758125,5570,5550,5570,5550,483
|
||||
20250311,131800,1138077435,5530,5530,5530,5530,9
|
||||
20250311,131700,1138027665,5530,5530,5530,5530,1714
|
||||
20250311,131600,1128549245,5530,5530,5530,5530,1
|
||||
20250311,131500,1128543715,5550,5540,5550,5540,401
|
||||
20250311,131400,1126322165,5520,5520,5520,5520,3
|
||||
20250311,131300,1126305605,5520,5530,5530,5520,1601
|
||||
20250311,131200,1117458805,5530,5530,5530,5530,0
|
||||
20250311,131100,1117458805,5530,5530,5530,5530,0
|
||||
20250311,131000,1117458805,5530,5540,5550,5530,44
|
||||
20250311,130900,1117215435,5540,5540,5540,5540,30
|
||||
20250311,130800,1117049235,5530,5530,5530,5530,0
|
||||
20250311,130700,1117049235,5530,5530,5530,5530,800
|
||||
20250311,130600,1112625235,5540,5540,5540,5540,0
|
||||
20250311,130500,1112625235,5540,5540,5540,5540,0
|
||||
20250311,130400,1112625235,5540,5540,5540,5540,0
|
||||
20250311,130300,1112625235,5540,5530,5540,5530,220
|
||||
20250311,130200,1111408435,5540,5540,5540,5540,0
|
||||
20250311,130100,1111408435,5540,5540,5540,5540,0
|
||||
20250311,130000,1111408435,5540,5540,5540,5540,110
|
||||
20250311,125900,1110799035,5540,5540,5540,5540,0
|
||||
20250311,125800,1110799035,5540,5540,5540,5540,0
|
||||
20250311,125700,1110799035,5540,5540,5540,5540,91
|
||||
20250311,125600,1110294895,5510,5530,5530,5510,1610
|
||||
20250311,125500,1101401205,5540,5540,5540,5540,0
|
||||
20250311,125400,1101401205,5540,5540,5540,5540,267
|
||||
20250311,125300,1099922025,5550,5550,5550,5550,0
|
||||
20250311,125200,1099922025,5550,5550,5550,5550,22
|
||||
20250311,125100,1099799925,5540,5540,5540,5540,0
|
||||
20250311,125000,1099799925,5540,5540,5540,5540,500
|
||||
20250311,124900,1097029925,5540,5540,5540,5540,0
|
||||
20250311,124800,1097029925,5540,5550,5560,5540,139
|
||||
20250311,124700,1096259345,5550,5550,5550,5550,3
|
||||
20250311,124600,1096242695,5550,5550,5550,5550,0
|
||||
20250311,124500,1096242695,5550,5540,5550,5540,10
|
||||
20250311,124400,1096187285,5550,5550,5550,5550,0
|
||||
20250311,124300,1096187285,5550,5550,5550,5550,0
|
||||
20250311,124200,1096187285,5550,5540,5550,5540,140
|
||||
20250311,124100,1095410655,5550,5550,5550,5550,0
|
||||
20250311,124000,1095410655,5550,5550,5550,5550,0
|
||||
20250311,123900,1095410655,5550,5550,5550,5540,970
|
||||
20250311,123800,1090033855,5550,5550,5550,5550,100
|
||||
20250311,123700,1089478855,5560,5560,5560,5560,5
|
||||
20250311,123600,1089451055,5550,5530,5550,5530,208
|
||||
20250311,123500,1088298415,5520,5530,5530,5520,293
|
||||
20250311,123400,1086679055,5520,5560,5560,5520,2
|
||||
20250311,123300,1086667975,5500,5560,5560,5500,3305
|
||||
20250311,123200,1068418265,5560,5560,5560,5560,20
|
||||
20250311,123100,1068307065,5560,5560,5560,5560,0
|
||||
20250311,123000,1068307065,5560,5560,5560,5560,1
|
||||
20250311,122900,1068301505,5550,5550,5550,5550,90
|
||||
20250311,122800,1067802005,5560,5560,5560,5560,1968
|
||||
20250311,122700,1056859925,5560,5560,5560,5560,300
|
||||
20250311,122600,1055191925,5560,5560,5560,5560,99
|
||||
20250311,122500,1054641485,5570,5580,5580,5570,2930
|
||||
20250311,122400,1038319295,5580,5580,5580,5580,2
|
||||
20250311,122300,1038308135,5570,5570,5570,5570,270
|
||||
20250311,122200,1036804235,5580,5580,5580,5580,214
|
||||
20250311,122100,1035610115,5570,5570,5570,5570,0
|
||||
20250311,122000,1035610115,5570,5570,5570,5570,38
|
||||
20250311,121900,1035398455,5570,5570,5570,5570,0
|
||||
20250311,121800,1035398455,5570,5570,5570,5570,1
|
||||
20250311,121700,1035392885,5570,5570,5570,5570,100
|
||||
20250311,121600,1034835885,5570,5570,5570,5570,300
|
||||
20250311,121500,1033164885,5580,5580,5580,5580,101
|
||||
20250311,121400,1032601305,5560,5560,5560,5560,200
|
||||
20250311,121300,1031489305,5580,5570,5580,5570,91
|
||||
20250311,121200,1030982405,5570,5570,5570,5570,11
|
||||
20250311,121100,1030921135,5570,5570,5570,5570,450
|
||||
20250311,121000,1028414635,5570,5570,5570,5570,0
|
||||
20250311,120900,1028414635,5570,5570,5570,5570,0
|
||||
20250311,120800,1028414635,5570,5570,5570,5570,0
|
||||
20250311,120700,1028414635,5570,5570,5570,5570,247
|
||||
20250311,120600,1027038845,5570,5570,5570,5570,13
|
||||
20250311,120500,1026966435,5570,5570,5570,5570,10
|
||||
20250311,120400,1026910735,5570,5570,5570,5570,133
|
||||
20250311,120300,1026169925,5570,5570,5570,5570,0
|
||||
20250311,120200,1026169925,5570,5570,5570,5570,200
|
||||
20250311,120100,1025055925,5570,5570,5570,5570,327
|
||||
20250311,120000,1023234535,5570,5570,5570,5570,24
|
||||
20250311,115900,1023100855,5570,5570,5570,5570,3
|
||||
20250311,115800,1023084145,5570,5570,5570,5570,10
|
||||
20250311,115700,1023028445,5570,5565,5570,5565,859
|
||||
20250311,115600,1018244010,5570,5570,5570,5570,5
|
||||
20250311,115500,1018216160,5570,5560,5570,5560,2
|
||||
20250311,115400,1018205030,5560,5560,5560,5560,50
|
||||
20250311,115300,1017927030,5570,5570,5570,5570,202
|
||||
20250311,115200,1016801890,5570,5570,5570,5570,3
|
||||
20250311,115100,1016785180,5570,5560,5570,5560,896
|
||||
20250311,115000,1011794730,5565,5565,5565,5565,0
|
||||
20250311,114900,1011794730,5565,5565,5565,5565,10
|
||||
20250311,114800,1011739080,5570,5570,5570,5570,2284
|
||||
20250311,114700,999017200,5570,5570,5570,5570,25
|
||||
20250311,114600,998877950,5570,5570,5570,5570,0
|
||||
20250311,114500,998877950,5570,5570,5570,5570,201
|
||||
20250311,114400,997758380,5560,5560,5560,5560,616
|
||||
20250311,114300,994333420,5560,5560,5560,5560,0
|
||||
20250311,114200,994333420,5560,5550,5560,5550,664
|
||||
20250311,114100,990642980,5560,5560,5560,5560,1
|
||||
20250311,114000,990637420,5560,5560,5560,5560,235
|
||||
20250311,113900,989330820,5560,5560,5560,5560,1
|
||||
20250311,113800,989325260,5550,5560,5560,5550,148
|
||||
20250311,113700,988503680,5570,5570,5570,5570,2
|
||||
20250311,113600,988492540,5570,5560,5570,5560,47
|
||||
20250311,113500,988231210,5560,5560,5560,5560,89
|
||||
20250311,113400,987736370,5560,5560,5560,5560,100
|
||||
20250311,113300,987180370,5560,5560,5560,5560,1
|
||||
20250311,113200,987174810,5560,5550,5560,5550,6
|
||||
20250311,113100,987141500,5560,5560,5560,5560,114
|
||||
20250311,113000,986507660,5530,5530,5530,5530,0
|
||||
20250311,112900,986507660,5530,5560,5560,5530,2017
|
||||
20250311,112800,975314970,5560,5560,5570,5560,1030
|
||||
20250311,112700,969578020,5560,5570,5570,5560,127
|
||||
20250311,112600,968871250,5565,5570,5570,5565,118
|
||||
20250311,112500,968214080,5570,5570,5570,5570,0
|
||||
20250311,112400,968214080,5570,5570,5570,5570,0
|
||||
20250311,112300,968214080,5570,5570,5570,5570,0
|
||||
20250311,112200,968214080,5570,5570,5570,5570,0
|
||||
20250311,112100,968214080,5570,5560,5570,5560,268
|
||||
20250311,112000,966722680,5560,5560,5560,5560,15
|
||||
20250311,111900,966639280,5560,5560,5560,5550,375
|
||||
20250311,111800,964554310,5560,5550,5560,5550,426
|
||||
20250311,111700,962185820,5530,5530,5530,5530,5
|
||||
20250311,111600,962158170,5530,5530,5530,5530,0
|
||||
20250311,111500,962158170,5530,5530,5530,5530,420
|
||||
20250311,111400,959835570,5530,5560,5560,5530,332
|
||||
20250311,111300,957998660,5550,5555,5555,5550,110
|
||||
20250311,111200,957388150,5550,5540,5550,5540,488
|
||||
20250311,111100,954683790,5540,5540,5540,5540,1
|
||||
20250311,111000,954678250,5535,5535,5535,5535,10
|
||||
20250311,110900,954622900,5530,5530,5530,5530,0
|
||||
20250311,110800,954622900,5530,5525,5530,5525,277
|
||||
20250311,110700,953091105,5520,5520,5520,5520,70
|
||||
20250311,110600,952704705,5525,5525,5525,5525,18
|
||||
20250311,110500,952605255,5520,5520,5520,5520,297
|
||||
20250311,110400,950965815,5510,5520,5520,5510,259
|
||||
20250311,110300,949538060,5520,5515,5520,5515,10
|
||||
20250311,110200,949482885,5520,5520,5520,5520,100
|
||||
20250311,110100,948930885,5520,5520,5520,5520,8
|
||||
20250311,110000,948886725,5520,5520,5520,5520,1
|
||||
20250311,105900,948881205,5510,5510,5510,5510,250
|
||||
20250311,105800,947503705,5520,5520,5520,5520,1
|
||||
20250311,105700,947498185,5520,5520,5520,5520,18
|
||||
20250311,105600,947398825,5530,5520,5530,5520,14
|
||||
20250311,105500,947321485,5520,5530,5530,5520,126
|
||||
20250311,105400,946625705,5525,5525,5525,5525,2
|
||||
20250311,105300,946614655,5520,5520,5520,5520,163
|
||||
20250311,105200,945714895,5520,5510,5520,5510,16
|
||||
20250311,105100,945626585,5520,5520,5520,5520,1
|
||||
20250311,105000,945621065,5520,5520,5520,5520,322
|
||||
20250311,104900,943843625,5520,5520,5520,5520,178
|
||||
20250311,104800,942861065,5530,5530,5530,5530,0
|
||||
20250311,104700,942861065,5530,5530,5530,5530,1
|
||||
20250311,104600,942855535,5520,5520,5520,5520,147
|
||||
20250311,104500,942044095,5520,5520,5520,5520,391
|
||||
20250311,104400,939885775,5520,5520,5520,5520,15
|
||||
20250311,104300,939802975,5520,5520,5520,5520,349
|
||||
20250311,104200,937876495,5530,5530,5530,5530,1
|
||||
20250311,104100,937870965,5520,5520,5520,5520,590
|
||||
20250311,104000,934614165,5520,5500,5520,5500,291
|
||||
20250311,103900,933012205,5500,5500,5500,5500,222
|
||||
20250311,103800,931791205,5510,5510,5510,5510,20
|
||||
20250311,103700,931681005,5510,5505,5510,5505,41
|
||||
20250311,103600,931455270,5505,5500,5505,5500,348
|
||||
20250311,103500,929541145,5510,5500,5510,5500,763
|
||||
20250311,103400,925344595,5500,5500,5500,5500,405
|
||||
20250311,103300,923117095,5510,5510,5510,5500,389
|
||||
20250311,103200,920976505,5510,5520,5520,5510,89
|
||||
20250311,103100,920485295,5520,5530,5530,5510,172
|
||||
20250311,103000,919535715,5530,5500,5530,5500,2111
|
||||
20250311,102900,907877155,5500,5510,5530,5500,53
|
||||
20250311,102800,907585035,5510,5495,5510,5495,687
|
||||
20250311,102700,903806605,5495,5500,5500,5490,324
|
||||
20250311,102600,902026675,5490,5490,5490,5490,351
|
||||
20250311,102500,900099685,5490,5500,5500,5490,2401
|
||||
20250311,102400,886918185,5500,5500,5500,5500,145
|
||||
20250311,102300,886120685,5490,5490,5490,5490,52
|
||||
20250311,102200,885835205,5490,5490,5490,5490,220
|
||||
20250311,102100,884627405,5490,5480,5490,5480,672
|
||||
20250311,102000,880939425,5480,5480,5480,5480,36
|
||||
20250311,101900,880742145,5480,5480,5490,5480,4749
|
||||
20250311,101800,854713425,5480,5480,5490,5480,585
|
||||
20250311,101700,851507165,5480,5500,5500,5480,371
|
||||
20250311,101600,849470575,5490,5490,5490,5490,200
|
||||
20250311,101500,848372575,5490,5500,5500,5480,13428
|
||||
20250311,101400,774583995,5510,5520,5520,5510,7128
|
||||
20250311,101300,735307615,5520,5525,5530,5520,4637
|
||||
20250311,101200,709704400,5525,5525,5525,5525,10
|
||||
20250311,101100,709649150,5520,5530,5530,5520,540
|
||||
20250311,101000,706668320,5530,5540,5540,5520,982
|
||||
20250311,100900,701246080,5540,5530,5540,5520,216
|
||||
20250311,100800,700051100,5530,5530,5530,5530,124
|
||||
20250311,100700,699365380,5530,5525,5530,5520,523
|
||||
20250311,100600,696477025,5530,5520,5530,5520,192
|
||||
20250311,100500,695416785,5520,5530,5530,5520,235
|
||||
20250311,100400,694117745,5530,5535,5535,5530,245
|
||||
20250311,100300,692762840,5535,5540,5540,5520,554
|
||||
20250311,100200,689698640,5520,5550,5550,5520,773
|
||||
20250311,100100,685428390,5550,5540,5550,5520,343
|
||||
20250311,100000,683533660,5520,5540,5540,5520,1492
|
||||
20250311,095900,675273570,5530,5530,5530,5520,1650
|
||||
20250311,095800,666158100,5530,5540,5540,5530,522
|
||||
20250311,095700,663271110,5540,5535,5540,5530,1018
|
||||
20250311,095600,657641285,5530,5550,5560,5530,1797
|
||||
20250311,095500,647686185,5560,5555,5560,5540,1006
|
||||
20250311,095400,642110910,5555,5550,5555,5550,149
|
||||
20250311,095300,641283910,5550,5550,5560,5550,270
|
||||
20250311,095200,639785050,5550,5560,5560,5550,670
|
||||
20250311,095100,636064050,5560,5560,5560,5560,214
|
||||
20250311,095000,634874210,5560,5555,5560,5550,745
|
||||
20250311,094900,630738455,5560,5570,5570,5550,4490
|
||||
20250311,094800,605775045,5570,5590,5590,5570,1973
|
||||
20250311,094700,594777015,5590,5580,5590,5580,388
|
||||
20250311,094600,592608695,5590,5590,5600,5590,3466
|
||||
20250311,094500,573216215,5600,5600,5600,5580,1758
|
||||
20250311,094400,563389485,5580,5600,5610,5580,3850
|
||||
20250311,094300,541881685,5600,5590,5620,5580,8006
|
||||
20250311,094200,497025845,5590,5555,5590,5555,3152
|
||||
20250311,094100,479439785,5560,5570,5570,5550,165
|
||||
20250311,094000,478523855,5570,5550,5570,5530,1948
|
||||
20250311,093900,467730415,5540,5550,5560,5530,923
|
||||
20250311,093800,462617575,5560,5560,5570,5550,396
|
||||
20250311,093700,460416065,5530,5530,5560,5530,334
|
||||
20250311,093600,458560045,5530,5530,5530,5530,25
|
||||
20250311,093500,458421795,5550,5540,5550,5540,141
|
||||
20250311,093400,457639875,5540,5550,5550,5540,1186
|
||||
20250311,093300,451069195,5550,5550,5550,5550,83
|
||||
20250311,093200,450608545,5540,5540,5540,5540,836
|
||||
20250311,093100,445977105,5540,5520,5540,5520,492
|
||||
20250311,093000,443261105,5520,5510,5520,5510,809
|
||||
20250311,092900,438803435,5510,5520,5520,5510,1100
|
||||
20250311,092800,432742285,5510,5520,5520,5510,930
|
||||
20250311,092700,427609385,5520,5520,5520,5520,460
|
||||
20250311,092600,425070185,5540,5535,5540,5510,2008
|
||||
20250311,092500,413999855,5520,5520,5535,5520,1396
|
||||
20250311,092400,406293500,5520,5550,5550,5520,1648
|
||||
20250311,092300,397189040,5550,5540,5550,5530,144
|
||||
20250311,092200,396391840,5540,5520,5540,5520,99
|
||||
20250311,092100,395843500,5510,5520,5520,5510,2670
|
||||
20250311,092000,381128230,5520,5535,5535,5510,3327
|
||||
20250311,091900,362785420,5520,5540,5550,5520,1167
|
||||
20250311,091800,356331640,5540,5530,5540,5520,1497
|
||||
20250311,091700,348053080,5530,5520,5530,5520,1827
|
||||
20250311,091600,337955770,5520,5540,5540,5520,2990
|
||||
20250311,091500,321422710,5550,5540,5550,5530,278
|
||||
20250311,091400,319883220,5530,5530,5530,5530,0
|
||||
20250311,091300,319883220,5530,5550,5550,5530,4875
|
||||
20250311,091200,292887130,5530,5540,5550,5520,2231
|
||||
20250311,091100,280549960,5540,5540,5540,5530,1046
|
||||
20250311,091000,274756120,5530,5520,5530,5520,2209
|
||||
20250311,090900,262557370,5510,5500,5520,5500,1134
|
||||
20250311,090800,256311740,5500,5520,5520,5500,7106
|
||||
20250311,090700,217168570,5520,5540,5540,5520,752
|
||||
20250311,090600,213016470,5540,5580,5590,5510,4334
|
||||
20250311,090500,189037270,5550,5570,5580,5550,471
|
||||
20250311,090400,186418000,5570,5530,5570,5520,684
|
||||
20250311,090300,182634980,5550,5530,5550,5520,5457
|
||||
20250311,090200,152469400,5530,5560,5570,5530,5906
|
||||
20250311,090100,119737630,5580,5560,5580,5550,2693
|
||||
20250311,090000,104789800,5550,5560,5590,5550,18841
|
||||
|
Reference in New Issue
Block a user