Update 2025-03-11 3989 candle_min
This commit is contained in:
626
037460/min/candle-20250311.csv
Normal file
626
037460/min/candle-20250311.csv
Normal file
@@ -0,0 +1,626 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250311,192400,1381494155,9230,9230,9230,9230,1836
|
||||
20250311,192300,1381494155,9230,9230,9230,9230,0
|
||||
20250311,192200,1381494155,9230,9230,9230,9230,0
|
||||
20250311,192100,1381494155,9230,9230,9230,9230,0
|
||||
20250311,192000,1381494155,9230,9230,9230,9230,0
|
||||
20250311,191900,1381494155,9230,9230,9230,9230,0
|
||||
20250311,191800,1381494155,9230,9230,9230,9230,0
|
||||
20250311,191700,1381494155,9230,9230,9230,9230,0
|
||||
20250311,191600,1381494155,9230,9230,9230,9230,0
|
||||
20250311,191500,1381494155,9230,9230,9230,9230,0
|
||||
20250311,191400,1381494155,9230,9230,9230,9230,0
|
||||
20250311,191300,1381494155,9230,9230,9230,9230,0
|
||||
20250311,191200,1381494155,9230,9230,9230,9230,0
|
||||
20250311,191100,1381494155,9230,9230,9230,9230,0
|
||||
20250311,191000,1381494155,9230,9230,9230,9230,0
|
||||
20250311,190900,1381494155,9230,9230,9230,9230,0
|
||||
20250311,190800,1381494155,9230,9230,9230,9230,0
|
||||
20250311,190700,1381494155,9230,9230,9230,9230,0
|
||||
20250311,190600,1381494155,9230,9230,9230,9230,0
|
||||
20250311,190500,1381494155,9230,9230,9230,9230,0
|
||||
20250311,190400,1381494155,9230,9230,9230,9230,0
|
||||
20250311,190300,1381494155,9230,9230,9230,9230,0
|
||||
20250311,190200,1381494155,9230,9230,9230,9230,0
|
||||
20250311,190100,1381494155,9230,9230,9230,9230,0
|
||||
20250311,190000,1381494155,9230,9230,9230,9230,0
|
||||
20250311,185900,1381494155,9230,9230,9230,9230,0
|
||||
20250311,185800,1381494155,9230,9230,9230,9230,0
|
||||
20250311,185700,1381494155,9230,9230,9230,9230,0
|
||||
20250311,185600,1381494155,9230,9230,9230,9230,0
|
||||
20250311,185500,1381494155,9230,9230,9230,9230,0
|
||||
20250311,185400,1381494155,9230,9230,9230,9230,1836
|
||||
20250311,185300,1381494155,9230,9230,9230,9230,0
|
||||
20250311,185200,1381494155,9230,9230,9230,9230,0
|
||||
20250311,185100,1381494155,9230,9230,9230,9230,0
|
||||
20250311,185000,1381494155,9230,9230,9230,9230,0
|
||||
20250311,184900,1381494155,9230,9230,9230,9230,0
|
||||
20250311,184800,1381494155,9230,9230,9230,9230,0
|
||||
20250311,184700,1381494155,9230,9230,9230,9230,0
|
||||
20250311,184600,1381494155,9230,9230,9230,9230,0
|
||||
20250311,184500,1381494155,9230,9230,9230,9230,0
|
||||
20250311,184400,1381494155,9230,9230,9230,9230,0
|
||||
20250311,184300,1381494155,9230,9230,9230,9230,0
|
||||
20250311,184200,1381494155,9230,9230,9230,9230,0
|
||||
20250311,184100,1381494155,9230,9230,9230,9230,0
|
||||
20250311,184000,1381494155,9230,9230,9230,9230,0
|
||||
20250311,183900,1381494155,9230,9230,9230,9230,0
|
||||
20250311,183800,1381494155,9230,9230,9230,9230,0
|
||||
20250311,183700,1381494155,9230,9230,9230,9230,0
|
||||
20250311,183600,1381494155,9230,9230,9230,9230,0
|
||||
20250311,183500,1381494155,9230,9230,9230,9230,0
|
||||
20250311,183400,1381494155,9230,9230,9230,9230,0
|
||||
20250311,183300,1381494155,9230,9230,9230,9230,0
|
||||
20250311,183200,1381494155,9230,9230,9230,9230,0
|
||||
20250311,183100,1381494155,9230,9230,9230,9230,0
|
||||
20250311,183000,1381494155,9230,9230,9230,9230,0
|
||||
20250311,182900,1381494155,9230,9230,9230,9230,0
|
||||
20250311,182800,1381494155,9230,9230,9230,9230,0
|
||||
20250311,182700,1381494155,9230,9230,9230,9230,0
|
||||
20250311,182600,1381494155,9230,9230,9230,9230,0
|
||||
20250311,182500,1381494155,9230,9230,9230,9230,0
|
||||
20250311,182400,1381494155,9230,9230,9230,9230,1836
|
||||
20250311,182300,1381494155,9230,9230,9230,9230,0
|
||||
20250311,182200,1381494155,9230,9230,9230,9230,0
|
||||
20250311,182100,1381494155,9230,9230,9230,9230,0
|
||||
20250311,182000,1381494155,9230,9230,9230,9230,0
|
||||
20250311,181900,1381494155,9230,9230,9230,9230,0
|
||||
20250311,181800,1381494155,9230,9230,9230,9230,0
|
||||
20250311,181700,1381494155,9230,9230,9230,9230,0
|
||||
20250311,181600,1381494155,9230,9230,9230,9230,0
|
||||
20250311,181500,1381494155,9230,9230,9230,9230,0
|
||||
20250311,181400,1381494155,9230,9230,9230,9230,0
|
||||
20250311,181300,1381494155,9230,9230,9230,9230,0
|
||||
20250311,181200,1381494155,9230,9230,9230,9230,0
|
||||
20250311,181100,1381494155,9230,9230,9230,9230,0
|
||||
20250311,181000,1381494155,9230,9230,9230,9230,0
|
||||
20250311,180900,1381494155,9230,9230,9230,9230,0
|
||||
20250311,180800,1381494155,9230,9230,9230,9230,0
|
||||
20250311,180700,1381494155,9230,9230,9230,9230,0
|
||||
20250311,180600,1381494155,9230,9230,9230,9230,0
|
||||
20250311,180500,1381494155,9230,9230,9230,9230,0
|
||||
20250311,180400,1381494155,9230,9230,9230,9230,0
|
||||
20250311,180300,1381494155,9230,9230,9230,9230,0
|
||||
20250311,180200,1381494155,9230,9230,9230,9230,0
|
||||
20250311,180100,1381494155,9230,9230,9230,9230,0
|
||||
20250311,180000,1381494155,9230,9230,9230,9230,0
|
||||
20250311,175900,1381494155,9230,9230,9230,9230,0
|
||||
20250311,175800,1381494155,9230,9230,9230,9230,0
|
||||
20250311,175700,1381494155,9230,9230,9230,9230,0
|
||||
20250311,175600,1381494155,9230,9230,9230,9230,0
|
||||
20250311,175500,1381494155,9230,9230,9230,9230,0
|
||||
20250311,175400,1381494155,9230,9230,9230,9230,1836
|
||||
20250311,175300,1381494155,9230,9230,9230,9230,0
|
||||
20250311,175200,1381494155,9230,9230,9230,9230,0
|
||||
20250311,175100,1381494155,9230,9230,9230,9230,0
|
||||
20250311,175000,1381494155,9230,9230,9230,9230,0
|
||||
20250311,174900,1381494155,9230,9230,9230,9230,0
|
||||
20250311,174800,1381494155,9230,9230,9230,9230,0
|
||||
20250311,174700,1381494155,9230,9230,9230,9230,0
|
||||
20250311,174600,1381494155,9230,9230,9230,9230,0
|
||||
20250311,174500,1381494155,9230,9230,9230,9230,0
|
||||
20250311,174400,1381494155,9230,9230,9230,9230,0
|
||||
20250311,174300,1381494155,9230,9230,9230,9230,0
|
||||
20250311,174200,1381494155,9230,9230,9230,9230,0
|
||||
20250311,174100,1381494155,9230,9230,9230,9230,0
|
||||
20250311,174000,1381494155,9230,9230,9230,9230,0
|
||||
20250311,173900,1381494155,9230,9230,9230,9230,0
|
||||
20250311,173800,1381494155,9230,9230,9230,9230,0
|
||||
20250311,173700,1381494155,9230,9230,9230,9230,0
|
||||
20250311,173600,1381494155,9230,9230,9230,9230,0
|
||||
20250311,173500,1381494155,9230,9230,9230,9230,0
|
||||
20250311,173400,1381494155,9230,9230,9230,9230,0
|
||||
20250311,173300,1381494155,9230,9230,9230,9230,0
|
||||
20250311,173200,1381494155,9230,9230,9230,9230,0
|
||||
20250311,173100,1381494155,9230,9230,9230,9230,0
|
||||
20250311,173000,1381494155,9230,9230,9230,9230,0
|
||||
20250311,172900,1381494155,9230,9230,9230,9230,0
|
||||
20250311,172800,1381494155,9230,9230,9230,9230,0
|
||||
20250311,172700,1381494155,9230,9230,9230,9230,0
|
||||
20250311,172600,1381494155,9230,9230,9230,9230,0
|
||||
20250311,172500,1381494155,9230,9230,9230,9230,0
|
||||
20250311,172400,1381494155,9230,9230,9230,9230,1836
|
||||
20250311,172300,1381494155,9230,9230,9230,9230,0
|
||||
20250311,172200,1381494155,9230,9230,9230,9230,0
|
||||
20250311,172100,1381494155,9230,9230,9230,9230,0
|
||||
20250311,172000,1381494155,9230,9230,9230,9230,0
|
||||
20250311,171900,1381494155,9230,9230,9230,9230,0
|
||||
20250311,171800,1381494155,9230,9230,9230,9230,0
|
||||
20250311,171700,1381494155,9230,9230,9230,9230,0
|
||||
20250311,171600,1381494155,9230,9230,9230,9230,0
|
||||
20250311,171500,1381494155,9230,9230,9230,9230,0
|
||||
20250311,171400,1381494155,9230,9230,9230,9230,0
|
||||
20250311,171300,1381494155,9230,9230,9230,9230,0
|
||||
20250311,171200,1381494155,9230,9230,9230,9230,0
|
||||
20250311,171100,1381494155,9230,9230,9230,9230,0
|
||||
20250311,171000,1381494155,9230,9230,9230,9230,0
|
||||
20250311,170900,1381494155,9230,9230,9230,9230,0
|
||||
20250311,170800,1381494155,9230,9230,9230,9230,0
|
||||
20250311,170700,1381494155,9230,9230,9230,9230,0
|
||||
20250311,170600,1381494155,9230,9230,9230,9230,0
|
||||
20250311,170500,1381494155,9230,9230,9230,9230,0
|
||||
20250311,170400,1381494155,9230,9230,9230,9230,0
|
||||
20250311,170300,1381494155,9230,9230,9230,9230,0
|
||||
20250311,170200,1381494155,9230,9230,9230,9230,0
|
||||
20250311,170100,1381494155,9230,9230,9230,9230,0
|
||||
20250311,170000,1381494155,9230,9230,9230,9230,0
|
||||
20250311,165900,1381494155,9230,9230,9230,9230,0
|
||||
20250311,165800,1381494155,9230,9230,9230,9230,0
|
||||
20250311,165700,1381494155,9230,9230,9230,9230,0
|
||||
20250311,165600,1381494155,9230,9230,9230,9230,0
|
||||
20250311,165500,1381494155,9230,9230,9230,9230,0
|
||||
20250311,165400,1381494155,9230,9230,9230,9230,1836
|
||||
20250311,165300,1381494155,9230,9230,9230,9230,0
|
||||
20250311,165200,1381494155,9230,9230,9230,9230,0
|
||||
20250311,165100,1381494155,9230,9230,9230,9230,0
|
||||
20250311,165000,1381494155,9230,9230,9230,9230,0
|
||||
20250311,164900,1381494155,9230,9230,9230,9230,0
|
||||
20250311,164800,1381494155,9230,9230,9230,9230,0
|
||||
20250311,164700,1381494155,9230,9230,9230,9230,0
|
||||
20250311,164600,1381494155,9230,9230,9230,9230,0
|
||||
20250311,164500,1381494155,9230,9230,9230,9230,0
|
||||
20250311,164400,1381494155,9230,9230,9230,9230,0
|
||||
20250311,164300,1381494155,9230,9230,9230,9230,0
|
||||
20250311,164200,1381494155,9230,9230,9230,9230,0
|
||||
20250311,164100,1381494155,9230,9230,9230,9230,0
|
||||
20250311,164000,1381494155,9230,9230,9230,9230,0
|
||||
20250311,163900,1381494155,9230,9230,9230,9230,0
|
||||
20250311,163800,1381494155,9230,9230,9230,9230,0
|
||||
20250311,163700,1381494155,9230,9230,9230,9230,0
|
||||
20250311,163600,1381494155,9230,9230,9230,9230,0
|
||||
20250311,163500,1381494155,9230,9230,9230,9230,0
|
||||
20250311,163400,1381494155,9230,9230,9230,9230,0
|
||||
20250311,163300,1381494155,9230,9230,9230,9230,0
|
||||
20250311,163200,1381494155,9230,9230,9230,9230,0
|
||||
20250311,163100,1381494155,9230,9230,9230,9230,0
|
||||
20250311,163000,1381494155,9230,9230,9230,9230,0
|
||||
20250311,162900,1381494155,9230,9230,9230,9230,0
|
||||
20250311,162800,1381494155,9230,9230,9230,9230,0
|
||||
20250311,162700,1381494155,9230,9230,9230,9230,0
|
||||
20250311,162600,1381494155,9230,9230,9230,9230,0
|
||||
20250311,162500,1381494155,9230,9230,9230,9230,0
|
||||
20250311,162400,1381494155,9230,9230,9230,9230,1836
|
||||
20250311,162300,1381494155,9230,9230,9230,9230,0
|
||||
20250311,162200,1381494155,9230,9230,9230,9230,0
|
||||
20250311,162100,1381494155,9230,9230,9230,9230,0
|
||||
20250311,162000,1381494155,9230,9230,9230,9230,0
|
||||
20250311,161900,1381494155,9230,9230,9230,9230,0
|
||||
20250311,161800,1381494155,9230,9230,9230,9230,0
|
||||
20250311,161700,1381494155,9230,9230,9230,9230,0
|
||||
20250311,161600,1381494155,9230,9230,9230,9230,0
|
||||
20250311,161500,1381494155,9230,9230,9230,9230,0
|
||||
20250311,161400,1381494155,9230,9230,9230,9230,0
|
||||
20250311,161300,1381494155,9230,9230,9230,9230,0
|
||||
20250311,161200,1381494155,9230,9230,9230,9230,0
|
||||
20250311,161100,1381494155,9230,9230,9230,9230,0
|
||||
20250311,161000,1381494155,9230,9230,9230,9230,0
|
||||
20250311,160900,1381494155,9230,9230,9230,9230,0
|
||||
20250311,160800,1381494155,9230,9230,9230,9230,0
|
||||
20250311,160700,1381494155,9230,9230,9230,9230,0
|
||||
20250311,160600,1381494155,9230,9230,9230,9230,0
|
||||
20250311,160500,1381494155,9230,9230,9230,9230,0
|
||||
20250311,160400,1381494155,9230,9230,9230,9230,0
|
||||
20250311,160300,1381494155,9230,9230,9230,9230,0
|
||||
20250311,160200,1381494155,9230,9230,9230,9230,0
|
||||
20250311,160100,1381494155,9230,9230,9230,9230,0
|
||||
20250311,160000,1381494155,9230,9230,9230,9230,0
|
||||
20250311,155900,1381494155,9230,9230,9230,9230,0
|
||||
20250311,155800,1381494155,9230,9230,9230,9230,0
|
||||
20250311,155700,1381494155,9230,9230,9230,9230,0
|
||||
20250311,155600,1381494155,9230,9230,9230,9230,0
|
||||
20250311,155500,1381494155,9230,9230,9230,9230,0
|
||||
20250311,155400,1381494155,9230,9230,9230,9230,1836
|
||||
20250311,155300,1381494155,9230,9230,9230,9230,0
|
||||
20250311,155200,1381494155,9230,9230,9230,9230,0
|
||||
20250311,155100,1381494155,9230,9230,9230,9230,0
|
||||
20250311,155000,1381494155,9230,9230,9230,9230,0
|
||||
20250311,154900,1381494155,9230,9230,9230,9230,0
|
||||
20250311,154800,1381494155,9230,9230,9230,9230,0
|
||||
20250311,154700,1381494155,9230,9230,9230,9230,0
|
||||
20250311,154600,1381494155,9230,9230,9230,9230,0
|
||||
20250311,154500,1381494155,9230,9230,9230,9230,0
|
||||
20250311,154400,1381494155,9230,9230,9230,9230,0
|
||||
20250311,154300,1381494155,9230,9230,9230,9230,0
|
||||
20250311,154200,1381494155,9230,9230,9230,9230,0
|
||||
20250311,154100,1381494155,9230,9230,9230,9230,0
|
||||
20250311,154000,1381494155,9230,9230,9230,9230,0
|
||||
20250311,153900,1381494155,9230,9230,9230,9230,0
|
||||
20250311,153800,1381494155,9230,9230,9230,9230,0
|
||||
20250311,153700,1381494155,9230,9230,9230,9230,0
|
||||
20250311,153600,1381494155,9230,9230,9230,9230,0
|
||||
20250311,153500,1381494155,9230,9230,9230,9230,0
|
||||
20250311,153400,1381494155,9230,9230,9230,9230,0
|
||||
20250311,153300,1381494155,9230,9230,9230,9230,0
|
||||
20250311,153200,1381494155,9230,9230,9230,9230,0
|
||||
20250311,153100,1381494155,9230,9230,9230,9230,0
|
||||
20250311,153000,1381494155,9230,9230,9230,9230,1836
|
||||
20250311,152900,1364547875,9260,9260,9260,9260,0
|
||||
20250311,152800,1364547875,9260,9260,9260,9260,0
|
||||
20250311,152700,1364547875,9260,9260,9260,9260,0
|
||||
20250311,152600,1364547875,9260,9260,9260,9260,0
|
||||
20250311,152500,1364547875,9260,9260,9260,9260,0
|
||||
20250311,152400,1364547875,9260,9260,9260,9260,0
|
||||
20250311,152300,1364547875,9260,9260,9260,9260,0
|
||||
20250311,152200,1364547875,9260,9260,9260,9260,0
|
||||
20250311,152100,1364547875,9260,9260,9260,9260,0
|
||||
20250311,152000,1364547875,9260,9260,9260,9260,0
|
||||
20250311,151900,1364547875,9260,9270,9270,9250,76
|
||||
20250311,151800,1363844335,9270,9270,9270,9260,189
|
||||
20250311,151700,1362093895,9270,9270,9270,9260,252
|
||||
20250311,151600,1359760325,9280,9270,9280,9260,1270
|
||||
20250311,151500,1347995885,9270,9270,9280,9270,206
|
||||
20250311,151400,1346084365,9270,9270,9270,9270,18
|
||||
20250311,151300,1345917505,9270,9270,9280,9270,66
|
||||
20250311,151200,1345305655,9260,9270,9270,9250,238
|
||||
20250311,151100,1343101685,9270,9270,9280,9270,457
|
||||
20250311,151000,1338865245,9270,9260,9270,9260,48
|
||||
20250311,150900,1338420675,9280,9250,9280,9250,32
|
||||
20250311,150800,1338124265,9300,9290,9300,9290,18
|
||||
20250311,150700,1337956885,9280,9240,9280,9230,1570
|
||||
20250311,150600,1323411625,9240,9240,9240,9240,11
|
||||
20250311,150500,1323309985,9240,9240,9240,9240,20
|
||||
20250311,150400,1323125185,9240,9240,9240,9240,10
|
||||
20250311,150300,1323032785,9240,9230,9240,9230,85
|
||||
20250311,150200,1322248085,9240,9230,9240,9230,415
|
||||
20250311,150100,1318417625,9230,9200,9230,9200,2160
|
||||
20250311,150000,1298543365,9220,9210,9220,9210,300
|
||||
20250311,145900,1295780235,9220,9220,9220,9200,111
|
||||
20250311,145800,1294756875,9230,9240,9240,9180,3301
|
||||
20250311,145700,1264405915,9240,9240,9240,9240,11
|
||||
20250311,145600,1264304275,9240,9240,9240,9240,0
|
||||
20250311,145500,1264304275,9240,9230,9240,9230,287
|
||||
20250311,145400,1261652515,9210,9220,9220,9210,510
|
||||
20250311,145300,1256950905,9250,9210,9250,9200,502
|
||||
20250311,145200,1252329225,9200,9240,9240,9200,2700
|
||||
20250311,145100,1227436935,9260,9250,9260,9250,13
|
||||
20250311,145000,1227316625,9240,9240,9250,9240,1193
|
||||
20250311,144900,1216293295,9250,9250,9260,9250,191
|
||||
20250311,144800,1214526535,9250,9250,9250,9250,200
|
||||
20250311,144700,1212676535,9260,9260,9260,9260,1
|
||||
20250311,144600,1212667275,9250,9250,9250,9250,228
|
||||
20250311,144500,1210558275,9250,9250,9250,9250,1
|
||||
20250311,144400,1210549025,9240,9250,9250,9240,265
|
||||
20250311,144300,1208099975,9250,9240,9250,9240,1458
|
||||
20250311,144200,1194628025,9250,9250,9250,9250,15
|
||||
20250311,144100,1194489275,9250,9250,9250,9250,0
|
||||
20250311,144000,1194489275,9250,9260,9260,9250,1003
|
||||
20250311,143900,1185211495,9260,9260,9260,9260,9
|
||||
20250311,143800,1185128155,9260,9260,9260,9260,200
|
||||
20250311,143700,1183276155,9260,9260,9260,9260,20
|
||||
20250311,143600,1183090955,9240,9240,9240,9240,0
|
||||
20250311,143500,1183090955,9240,9260,9260,9240,3300
|
||||
20250311,143400,1152583405,9280,9270,9280,9270,1124
|
||||
20250311,143300,1142163915,9260,9270,9270,9260,81
|
||||
20250311,143200,1141413845,9260,9260,9260,9260,100
|
||||
20250311,143100,1140487845,9260,9270,9270,9260,1900
|
||||
20250311,143000,1122893135,9270,9270,9270,9270,124
|
||||
20250311,142900,1121743655,9270,9270,9270,9270,92
|
||||
20250311,142800,1120890815,9280,9270,9280,9270,301
|
||||
20250311,142700,1118100535,9270,9270,9270,9270,192
|
||||
20250311,142600,1116320695,9280,9270,9280,9270,78
|
||||
20250311,142500,1115597565,9270,9270,9270,9270,20
|
||||
20250311,142400,1115412165,9270,9280,9280,9270,201
|
||||
20250311,142300,1113548885,9270,9280,9290,9270,602
|
||||
20250311,142200,1107965315,9260,9270,9280,9260,1002
|
||||
20250311,142100,1098685265,9270,9270,9270,9270,0
|
||||
20250311,142000,1098685265,9270,9270,9270,9270,0
|
||||
20250311,141900,1098685265,9270,9280,9280,9270,212
|
||||
20250311,141800,1096718905,9270,9270,9270,9270,0
|
||||
20250311,141700,1096718905,9270,9260,9270,9240,11769
|
||||
20250311,141600,987881885,9270,9270,9270,9270,124
|
||||
20250311,141500,986732405,9270,9290,9290,9270,1524
|
||||
20250311,141400,972604405,9280,9280,9280,9280,150
|
||||
20250311,141300,971212405,9290,9290,9300,9280,2274
|
||||
20250311,141200,950103445,9290,9290,9300,9290,187
|
||||
20250311,141100,948366205,9300,9300,9300,9300,81
|
||||
20250311,141000,947612905,9290,9310,9310,9290,3783
|
||||
20250311,140900,912468005,9310,9310,9310,9310,32
|
||||
20250311,140800,912170085,9310,9310,9310,9310,1
|
||||
20250311,140700,912160775,9300,9300,9300,9300,0
|
||||
20250311,140600,912160775,9300,9300,9300,9300,80
|
||||
20250311,140500,911416775,9310,9310,9310,9310,10
|
||||
20250311,140400,911323675,9310,9310,9310,9310,0
|
||||
20250311,140300,911323675,9310,9310,9310,9310,10
|
||||
20250311,140200,911230575,9320,9300,9320,9295,1522
|
||||
20250311,140100,897077070,9310,9300,9310,9300,201
|
||||
20250311,140000,895207760,9330,9330,9330,9330,0
|
||||
20250311,135900,895207760,9330,9330,9330,9330,0
|
||||
20250311,135800,895207760,9330,9310,9330,9310,203
|
||||
20250311,135700,893317800,9310,9310,9310,9310,0
|
||||
20250311,135600,893317800,9310,9310,9310,9310,3
|
||||
20250311,135500,893289870,9310,9300,9310,9290,3854
|
||||
20250311,135400,857479880,9310,9300,9310,9300,2
|
||||
20250311,135300,857461270,9310,9310,9310,9310,38
|
||||
20250311,135200,857107490,9310,9310,9310,9310,0
|
||||
20250311,135100,857107490,9310,9310,9310,9310,1
|
||||
20250311,135000,857098180,9330,9320,9330,9320,104
|
||||
20250311,134900,856128860,9320,9330,9330,9320,153
|
||||
20250311,134800,854702870,9330,9310,9330,9310,1121
|
||||
20250311,134700,844259020,9310,9310,9310,9310,8
|
||||
20250311,134600,844184540,9310,9310,9310,9310,1102
|
||||
20250311,134500,833924920,9310,9310,9320,9310,506
|
||||
20250311,134400,829214020,9300,9310,9320,9300,602
|
||||
20250311,134300,823610370,9290,9290,9290,9290,445
|
||||
20250311,134200,819476320,9290,9290,9290,9290,20
|
||||
20250311,134100,819290520,9290,9290,9290,9290,27
|
||||
20250311,134000,819039690,9280,9280,9290,9280,44
|
||||
20250311,133900,818631230,9290,9290,9290,9290,15
|
||||
20250311,133800,818491880,9290,9290,9290,9290,35
|
||||
20250311,133700,818166730,9290,9290,9290,9290,18
|
||||
20250311,133600,817999510,9290,9290,9290,9290,0
|
||||
20250311,133500,817999510,9290,9290,9290,9290,1
|
||||
20250311,133400,817990220,9290,9290,9290,9290,20
|
||||
20250311,133300,817804420,9290,9290,9290,9290,66
|
||||
20250311,133200,817191280,9290,9290,9290,9290,20
|
||||
20250311,133100,817005480,9290,9290,9290,9290,23
|
||||
20250311,133000,816791810,9290,9290,9290,9290,41
|
||||
20250311,132900,816410920,9290,9290,9290,9290,23
|
||||
20250311,132800,816197250,9280,9280,9280,9280,1
|
||||
20250311,132700,816187970,9280,9280,9280,9280,40
|
||||
20250311,132600,815816770,9290,9290,9290,9290,12
|
||||
20250311,132500,815705290,9290,9290,9290,9290,17
|
||||
20250311,132400,815547360,9290,9290,9290,9290,68
|
||||
20250311,132300,814915640,9290,9290,9290,9290,40
|
||||
20250311,132200,814544040,9290,9290,9290,9290,49
|
||||
20250311,132100,814088830,9290,9290,9290,9280,158
|
||||
20250311,132000,812621640,9290,9290,9290,9290,38
|
||||
20250311,131900,812268620,9290,9290,9290,9290,19
|
||||
20250311,131800,812092110,9290,9290,9290,9290,5
|
||||
20250311,131700,812045660,9290,9280,9290,9280,4
|
||||
20250311,131600,812008530,9280,9280,9280,9280,7
|
||||
20250311,131500,811943570,9290,9280,9290,9280,4
|
||||
20250311,131400,811906440,9260,9260,9260,9260,0
|
||||
20250311,131300,811906440,9260,9260,9260,9260,0
|
||||
20250311,131200,811906440,9260,9260,9260,9260,0
|
||||
20250311,131100,811906440,9260,9260,9260,9260,0
|
||||
20250311,131000,811906440,9260,9270,9270,9260,688
|
||||
20250311,130900,805532330,9280,9300,9300,9270,657
|
||||
20250311,130800,799440580,9300,9270,9300,9270,17
|
||||
20250311,130700,799282540,9270,9270,9270,9270,278
|
||||
20250311,130600,796705480,9270,9270,9270,9270,250
|
||||
20250311,130500,794387980,9270,9270,9270,9270,150
|
||||
20250311,130400,792997480,9270,9270,9270,9270,0
|
||||
20250311,130300,792997480,9270,9270,9270,9270,0
|
||||
20250311,130200,792997480,9270,9270,9280,9260,22
|
||||
20250311,130100,792793520,9280,9250,9280,9250,110
|
||||
20250311,130000,791775750,9250,9250,9250,9250,700
|
||||
20250311,125900,785300750,9250,9250,9250,9250,100
|
||||
20250311,125800,784375750,9250,9250,9250,9250,1230
|
||||
20250311,125700,772998250,9260,9260,9260,9260,100
|
||||
20250311,125600,772072250,9280,9280,9280,9280,0
|
||||
20250311,125500,772072250,9280,9280,9280,9280,0
|
||||
20250311,125400,772072250,9280,9280,9280,9280,0
|
||||
20250311,125300,772072250,9280,9270,9280,9250,31
|
||||
20250311,125200,771785030,9280,9280,9280,9280,0
|
||||
20250311,125100,771785030,9280,9280,9280,9280,11
|
||||
20250311,125000,771682950,9280,9310,9310,9280,1044
|
||||
20250311,124900,761993970,9330,9330,9330,9330,0
|
||||
20250311,124800,761993970,9330,9330,9330,9330,0
|
||||
20250311,124700,761993970,9330,9300,9330,9300,109
|
||||
20250311,124600,760979160,9300,9300,9300,9300,0
|
||||
20250311,124500,760979160,9300,9300,9300,9300,1
|
||||
20250311,124400,760969860,9260,9260,9260,9260,0
|
||||
20250311,124300,760969860,9260,9260,9260,9260,57
|
||||
20250311,124200,760442040,9250,9250,9250,9250,33
|
||||
20250311,124100,760136790,9210,9250,9250,9210,2325
|
||||
20250311,124000,738705850,9250,9270,9270,9250,947
|
||||
20250311,123900,729941710,9260,9260,9260,9260,0
|
||||
20250311,123800,729941710,9260,9260,9260,9260,500
|
||||
20250311,123700,725311710,9260,9280,9280,9260,500
|
||||
20250311,123600,720677850,9280,9280,9280,9280,0
|
||||
20250311,123500,720677850,9280,9280,9280,9280,44
|
||||
20250311,123400,720269530,9280,9280,9280,9280,1
|
||||
20250311,123300,720260250,9280,9290,9290,9280,155
|
||||
20250311,123200,718821300,9280,9280,9280,9280,0
|
||||
20250311,123100,718821300,9280,9280,9280,9280,20
|
||||
20250311,123000,718635700,9280,9280,9280,9280,0
|
||||
20250311,122900,718635700,9280,9280,9280,9280,0
|
||||
20250311,122800,718635700,9280,9280,9280,9280,0
|
||||
20250311,122700,718635700,9280,9280,9280,9280,180
|
||||
20250311,122600,716965300,9290,9290,9290,9290,227
|
||||
20250311,122500,714856470,9290,9300,9300,9290,41
|
||||
20250311,122400,714475530,9300,9300,9300,9300,0
|
||||
20250311,122300,714475530,9300,9290,9300,9290,155
|
||||
20250311,122200,713035070,9300,9300,9300,9300,36
|
||||
20250311,122100,712700270,9300,9300,9300,9300,10
|
||||
20250311,122000,712607270,9290,9290,9290,9290,0
|
||||
20250311,121900,712607270,9290,9290,9290,9290,130
|
||||
20250311,121800,711399570,9300,9300,9300,9300,17
|
||||
20250311,121700,711241470,9280,9270,9280,9270,364
|
||||
20250311,121600,707863900,9260,9290,9290,9260,268
|
||||
20250311,121500,705378610,9290,9290,9290,9290,171
|
||||
20250311,121400,703790020,9290,9290,9290,9290,0
|
||||
20250311,121300,703790020,9290,9290,9290,9290,1
|
||||
20250311,121200,703780730,9280,9280,9280,9280,0
|
||||
20250311,121100,703780730,9280,9280,9280,9280,0
|
||||
20250311,121000,703780730,9280,9270,9280,9260,123
|
||||
20250311,120900,702641070,9280,9280,9280,9280,33
|
||||
20250311,120800,702334830,9250,9250,9250,9250,1000
|
||||
20250311,120700,693084830,9250,9250,9250,9250,1000
|
||||
20250311,120600,683834830,9250,9250,9250,9250,0
|
||||
20250311,120500,683834830,9250,9270,9270,9250,950
|
||||
20250311,120400,675043020,9270,9270,9270,9270,120
|
||||
20250311,120300,673930620,9280,9280,9280,9270,448
|
||||
20250311,120200,669775180,9280,9280,9280,9280,0
|
||||
20250311,120100,669775180,9280,9280,9280,9280,0
|
||||
20250311,120000,669775180,9280,9280,9280,9280,0
|
||||
20250311,115900,669775180,9280,9280,9280,9280,40
|
||||
20250311,115800,669403980,9280,9280,9280,9280,31
|
||||
20250311,115700,669116300,9270,9270,9270,9270,800
|
||||
20250311,115600,661700300,9280,9280,9280,9280,261
|
||||
20250311,115500,659278220,9290,9290,9290,9290,1
|
||||
20250311,115400,659268930,9290,9290,9290,9290,47
|
||||
20250311,115300,658832300,9290,9290,9290,9290,0
|
||||
20250311,115200,658832300,9290,9290,9290,9290,2
|
||||
20250311,115100,658813720,9290,9290,9290,9290,10
|
||||
20250311,115000,658720820,9280,9280,9280,9280,248
|
||||
20250311,114900,656419380,9280,9290,9290,9280,55
|
||||
20250311,114800,655908900,9290,9290,9290,9290,10
|
||||
20250311,114700,655816000,9290,9300,9300,9270,1148
|
||||
20250311,114600,645167260,9290,9300,9300,9290,68
|
||||
20250311,114500,644535530,9290,9290,9290,9290,0
|
||||
20250311,114400,644535530,9290,9290,9290,9290,0
|
||||
20250311,114300,644535530,9290,9290,9290,9290,142
|
||||
20250311,114200,643216350,9290,9290,9290,9290,0
|
||||
20250311,114100,643216350,9290,9290,9290,9290,10
|
||||
20250311,114000,643123450,9290,9295,9295,9290,45
|
||||
20250311,113900,642705350,9300,9300,9300,9300,1
|
||||
20250311,113800,642696050,9300,9300,9300,9300,0
|
||||
20250311,113700,642696050,9300,9300,9300,9300,0
|
||||
20250311,113600,642696050,9300,9300,9300,9300,1
|
||||
20250311,113500,642686750,9290,9290,9290,9290,0
|
||||
20250311,113400,642686750,9290,9290,9290,9290,8
|
||||
20250311,113300,642612430,9290,9290,9290,9290,0
|
||||
20250311,113200,642612430,9290,9290,9290,9290,2
|
||||
20250311,113100,642593850,9290,9290,9290,9290,0
|
||||
20250311,113000,642593850,9290,9290,9290,9290,0
|
||||
20250311,112900,642593850,9290,9290,9290,9290,0
|
||||
20250311,112800,642593850,9290,9290,9290,9290,250
|
||||
20250311,112700,640271350,9310,9310,9310,9310,0
|
||||
20250311,112600,640271350,9310,9310,9310,9310,35
|
||||
20250311,112500,639945500,9270,9270,9270,9270,0
|
||||
20250311,112400,639945500,9270,9270,9270,9270,0
|
||||
20250311,112300,639945500,9270,9270,9270,9270,0
|
||||
20250311,112200,639945500,9270,9270,9270,9270,17
|
||||
20250311,112100,639787910,9270,9270,9270,9270,0
|
||||
20250311,112000,639787910,9270,9280,9280,9270,492
|
||||
20250311,111900,635224650,9270,9270,9270,9270,250
|
||||
20250311,111800,632907150,9270,9270,9270,9270,0
|
||||
20250311,111700,632907150,9270,9270,9270,9270,0
|
||||
20250311,111600,632907150,9270,9270,9270,9270,1
|
||||
20250311,111500,632897880,9270,9300,9300,9270,1578
|
||||
20250311,111400,618250360,9340,9300,9340,9300,100
|
||||
20250311,111300,617319660,9300,9270,9300,9270,1841
|
||||
20250311,111200,600217870,9260,9260,9260,9260,120
|
||||
20250311,111100,599106670,9260,9260,9260,9260,0
|
||||
20250311,111000,599106670,9260,9260,9260,9260,124
|
||||
20250311,110900,597958430,9270,9270,9270,9270,1020
|
||||
20250311,110800,588503030,9280,9220,9280,9220,1588
|
||||
20250311,110700,573800110,9220,9220,9220,9220,112
|
||||
20250311,110600,572767470,9210,9210,9210,9210,0
|
||||
20250311,110500,572767470,9210,9210,9210,9210,180
|
||||
20250311,110400,571109670,9210,9210,9210,9210,30
|
||||
20250311,110300,570833370,9210,9220,9220,9210,114
|
||||
20250311,110200,569782590,9220,9220,9220,9220,20
|
||||
20250311,110100,569598190,9230,9230,9230,9230,0
|
||||
20250311,110000,569598190,9230,9230,9230,9230,3
|
||||
20250311,105900,569570500,9210,9210,9210,9210,0
|
||||
20250311,105800,569570500,9210,9210,9210,9210,1
|
||||
20250311,105700,569561290,9210,9220,9220,9210,468
|
||||
20250311,105600,565250910,9220,9220,9220,9220,49
|
||||
20250311,105500,564799130,9210,9250,9250,9210,3775
|
||||
20250311,105400,529940560,9240,9240,9240,9240,0
|
||||
20250311,105300,529940560,9240,9260,9260,9240,1011
|
||||
20250311,105200,520589720,9270,9270,9270,9270,0
|
||||
20250311,105100,520589720,9270,9270,9270,9270,46
|
||||
20250311,105000,520163300,9260,9260,9260,9260,0
|
||||
20250311,104900,520163300,9260,9260,9260,9260,10
|
||||
20250311,104800,520070700,9270,9260,9270,9260,654
|
||||
20250311,104700,514014130,9260,9270,9270,9250,654
|
||||
20250311,104600,507962170,9275,9275,9275,9275,2
|
||||
20250311,104500,507943620,9280,9280,9280,9280,0
|
||||
20250311,104400,507943620,9280,9280,9280,9280,100
|
||||
20250311,104300,507015620,9270,9270,9270,9270,12
|
||||
20250311,104200,506904380,9260,9260,9260,9260,5
|
||||
20250311,104100,506858080,9260,9260,9260,9260,100
|
||||
20250311,104000,505932080,9260,9260,9260,9260,200
|
||||
20250311,103900,504080080,9270,9270,9270,9270,0
|
||||
20250311,103800,504080080,9270,9270,9270,9270,0
|
||||
20250311,103700,504080080,9270,9260,9270,9260,59
|
||||
20250311,103600,503533200,9250,9240,9250,9240,936
|
||||
20250311,103500,494880880,9250,9250,9250,9240,649
|
||||
20250311,103400,488882720,9250,9250,9250,9250,161
|
||||
20250311,103300,487393470,9250,9270,9270,9250,6
|
||||
20250311,103200,487337950,9240,9250,9250,9240,96
|
||||
20250311,103100,486450510,9270,9270,9270,9270,0
|
||||
20250311,103000,486450510,9270,9260,9270,9260,4
|
||||
20250311,102900,486413440,9240,9250,9250,9240,284
|
||||
20250311,102800,483788940,9250,9250,9250,9250,8
|
||||
20250311,102700,483714940,9230,9280,9280,9230,51
|
||||
20250311,102600,483244160,9220,9220,9220,9220,0
|
||||
20250311,102500,483244160,9220,9280,9280,9220,525
|
||||
20250311,102400,478388410,9280,9280,9280,9280,5
|
||||
20250311,102300,478342010,9280,9280,9280,9280,101
|
||||
20250311,102200,477404730,9240,9240,9240,9240,50
|
||||
20250311,102100,476942730,9300,9220,9300,9210,656
|
||||
20250311,102000,470876470,9220,9220,9220,9220,0
|
||||
20250311,101900,470876470,9220,9210,9220,9210,66
|
||||
20250311,101800,470268450,9210,9210,9210,9210,56
|
||||
20250311,101700,469752690,9210,9240,9240,9200,62
|
||||
20250311,101600,469181530,9220,9220,9220,9220,0
|
||||
20250311,101500,469181530,9220,9230,9230,9220,61
|
||||
20250311,101400,468618880,9230,9250,9250,9230,371
|
||||
20250311,101300,465189290,9250,9250,9250,9250,53
|
||||
20250311,101200,464699040,9220,9270,9300,9210,422
|
||||
20250311,101100,460807670,9260,9260,9260,9260,291
|
||||
20250311,101000,458113010,9350,9270,9350,9190,2091
|
||||
20250311,100900,438794830,9260,9260,9260,9260,44
|
||||
20250311,100800,438387390,9260,9250,9260,9250,306
|
||||
20250311,100700,435556330,9260,9260,9270,9250,1085
|
||||
20250311,100600,425509610,9250,9240,9250,9200,1535
|
||||
20250311,100500,411355400,9240,9240,9240,9240,680
|
||||
20250311,100400,405072200,9240,9250,9250,9240,550
|
||||
20250311,100300,399986990,9250,9280,9280,9250,320
|
||||
20250311,100200,397025490,9260,9250,9260,9250,310
|
||||
20250311,100100,394156220,9260,9270,9270,9260,120
|
||||
20250311,100000,393044580,9290,9290,9290,9290,1
|
||||
20250311,095900,393035290,9260,9290,9290,9260,51
|
||||
20250311,095800,392563000,9290,9270,9290,9260,51
|
||||
20250311,095700,392090610,9250,9250,9250,9250,122
|
||||
20250311,095600,390962110,9260,9260,9260,9250,696
|
||||
20250311,095500,384519560,9260,9260,9260,9260,820
|
||||
20250311,095400,376926360,9270,9300,9300,9260,2058
|
||||
20250311,095300,357839050,9310,9330,9330,9310,248
|
||||
20250311,095200,355530150,9320,9330,9330,9320,40
|
||||
20250311,095100,355157340,9330,9330,9330,9330,0
|
||||
20250311,095000,355157340,9330,9320,9330,9320,193
|
||||
20250311,094900,353358570,9330,9340,9340,9330,1257
|
||||
20250311,094800,341629750,9350,9350,9360,9350,1063
|
||||
20250311,094700,331688920,9350,9350,9350,9350,16
|
||||
20250311,094600,331539320,9340,9340,9340,9340,0
|
||||
20250311,094500,331539320,9340,9350,9350,9340,58
|
||||
20250311,094400,330997580,9350,9350,9350,9350,0
|
||||
20250311,094300,330997580,9350,9330,9350,9330,26
|
||||
20250311,094200,330754600,9330,9330,9330,9330,100
|
||||
20250311,094100,329821600,9340,9340,9340,9340,30
|
||||
20250311,094000,329541400,9350,9350,9350,9350,10
|
||||
20250311,093900,329447900,9350,9350,9350,9350,70
|
||||
20250311,093800,328793400,9350,9350,9350,9350,0
|
||||
20250311,093700,328793400,9350,9330,9350,9320,144
|
||||
20250311,093600,327451180,9330,9350,9350,9330,1183
|
||||
20250311,093500,316410620,9350,9360,9360,9350,55
|
||||
20250311,093400,315896310,9340,9350,9350,9340,1080
|
||||
20250311,093300,305809090,9350,9350,9360,9340,251
|
||||
20250311,093200,303463410,9360,9370,9370,9360,33
|
||||
20250311,093100,303154480,9370,9370,9370,9370,100
|
||||
20250311,093000,302217480,9360,9360,9370,9330,307
|
||||
20250311,092900,299350370,9350,9350,9350,9350,50
|
||||
20250311,092800,298882870,9350,9360,9370,9350,165
|
||||
20250311,092700,297337580,9360,9360,9360,9340,506
|
||||
20250311,092600,292609510,9380,9375,9380,9370,289
|
||||
20250311,092500,289900760,9370,9340,9390,9340,934
|
||||
20250311,092400,281157500,9330,9290,9330,9290,2025
|
||||
20250311,092300,262296270,9280,9300,9300,9280,344
|
||||
20250311,092200,259099910,9300,9280,9300,9280,970
|
||||
20250311,092100,250084910,9290,9290,9300,9270,1588
|
||||
20250311,092000,235324870,9280,9270,9280,9270,955
|
||||
20250311,091900,226464970,9260,9260,9270,9250,2631
|
||||
20250311,091800,202095790,9270,9260,9270,9260,904
|
||||
20250311,091700,193717210,9260,9260,9260,9250,194
|
||||
20250311,091600,191920970,9260,9250,9270,9250,76
|
||||
20250311,091500,191217330,9250,9260,9260,9250,1420
|
||||
20250311,091400,178074630,9260,9280,9280,9250,753
|
||||
20250311,091300,171096680,9280,9290,9290,9270,1474
|
||||
20250311,091200,157419940,9280,9280,9280,9260,650
|
||||
20250311,091100,151392800,9270,9270,9270,9270,0
|
||||
20250311,091000,151392800,9270,9270,9290,9270,230
|
||||
20250311,090900,149258660,9280,9270,9280,9270,401
|
||||
20250311,090800,145541360,9270,9280,9280,9270,1872
|
||||
20250311,090700,128187710,9280,9260,9280,9260,225
|
||||
20250311,090600,126101530,9270,9270,9270,9270,679
|
||||
20250311,090500,119807200,9300,9290,9300,9270,1191
|
||||
20250311,090400,108752940,9270,9310,9310,9260,1180
|
||||
20250311,090300,97797340,9310,9330,9330,9300,1021
|
||||
20250311,090200,88300670,9320,9300,9320,9300,528
|
||||
20250311,090100,83385120,9300,9290,9300,9270,1315
|
||||
20250311,090000,71171150,9300,9350,9360,9120,7659
|
||||
|
Reference in New Issue
Block a user