Update 2025-03-05 3908 candle_min
This commit is contained in:
674
096350/min/candle-20250305.csv
Normal file
674
096350/min/candle-20250305.csv
Normal file
@@ -0,0 +1,674 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250305,201200,448813490,355,355,355,355,26887
|
||||
20250305,201100,448813490,355,355,355,355,0
|
||||
20250305,201000,448813490,355,355,355,355,0
|
||||
20250305,200900,448813490,355,355,355,355,0
|
||||
20250305,200800,448813490,355,355,355,355,0
|
||||
20250305,200700,448813490,355,355,355,355,0
|
||||
20250305,200600,448813490,355,355,355,355,0
|
||||
20250305,200500,448813490,355,355,355,355,0
|
||||
20250305,200400,448813490,355,355,355,355,0
|
||||
20250305,200300,448813490,355,355,355,355,0
|
||||
20250305,200200,448813490,355,355,355,355,0
|
||||
20250305,200100,448813490,355,355,355,355,0
|
||||
20250305,200000,448813490,355,355,355,355,0
|
||||
20250305,195900,448813490,355,355,355,355,0
|
||||
20250305,195800,448813490,355,355,355,355,0
|
||||
20250305,195700,448813490,355,355,355,355,0
|
||||
20250305,195600,448813490,355,355,355,355,0
|
||||
20250305,195500,448813490,355,355,355,355,0
|
||||
20250305,195400,448813490,355,355,355,355,0
|
||||
20250305,195300,448813490,355,355,355,355,0
|
||||
20250305,195200,448813490,355,355,355,355,0
|
||||
20250305,195100,448813490,355,355,355,355,0
|
||||
20250305,195000,448813490,355,355,355,355,0
|
||||
20250305,194900,448813490,355,355,355,355,0
|
||||
20250305,194800,448813490,355,355,355,355,0
|
||||
20250305,194700,448813490,355,355,355,355,0
|
||||
20250305,194600,448813490,355,355,355,355,0
|
||||
20250305,194500,448813490,355,355,355,355,0
|
||||
20250305,194400,448813490,355,355,355,355,0
|
||||
20250305,194300,448813490,355,355,355,355,0
|
||||
20250305,194200,448813490,355,355,355,355,26887
|
||||
20250305,194100,448813490,355,355,355,355,0
|
||||
20250305,194000,448813490,355,355,355,355,0
|
||||
20250305,193900,448813490,355,355,355,355,0
|
||||
20250305,193800,448813490,355,355,355,355,0
|
||||
20250305,193700,448813490,355,355,355,355,0
|
||||
20250305,193600,448813490,355,355,355,355,0
|
||||
20250305,193500,448813490,355,355,355,355,0
|
||||
20250305,193400,448813490,355,355,355,355,0
|
||||
20250305,193300,448813490,355,355,355,355,0
|
||||
20250305,193200,448813490,355,355,355,355,0
|
||||
20250305,193100,448813490,355,355,355,355,0
|
||||
20250305,193000,448813490,355,355,355,355,0
|
||||
20250305,192900,448813490,355,355,355,355,0
|
||||
20250305,192800,448813490,355,355,355,355,0
|
||||
20250305,192700,448813490,355,355,355,355,0
|
||||
20250305,192600,448813490,355,355,355,355,0
|
||||
20250305,192500,448813490,355,355,355,355,0
|
||||
20250305,192400,448813490,355,355,355,355,0
|
||||
20250305,192300,448813490,355,355,355,355,0
|
||||
20250305,192200,448813490,355,355,355,355,0
|
||||
20250305,192100,448813490,355,355,355,355,0
|
||||
20250305,192000,448813490,355,355,355,355,0
|
||||
20250305,191900,448813490,355,355,355,355,0
|
||||
20250305,191800,448813490,355,355,355,355,0
|
||||
20250305,191700,448813490,355,355,355,355,0
|
||||
20250305,191600,448813490,355,355,355,355,0
|
||||
20250305,191500,448813490,355,355,355,355,0
|
||||
20250305,191400,448813490,355,355,355,355,0
|
||||
20250305,191300,448813490,355,355,355,355,0
|
||||
20250305,191200,448813490,355,355,355,355,26887
|
||||
20250305,191100,448813490,355,355,355,355,0
|
||||
20250305,191000,448813490,355,355,355,355,0
|
||||
20250305,190900,448813490,355,355,355,355,0
|
||||
20250305,190800,448813490,355,355,355,355,0
|
||||
20250305,190700,448813490,355,355,355,355,0
|
||||
20250305,190600,448813490,355,355,355,355,0
|
||||
20250305,190500,448813490,355,355,355,355,0
|
||||
20250305,190400,448813490,355,355,355,355,0
|
||||
20250305,190300,448813490,355,355,355,355,0
|
||||
20250305,190200,448813490,355,355,355,355,0
|
||||
20250305,190100,448813490,355,355,355,355,0
|
||||
20250305,190000,448813490,355,355,355,355,0
|
||||
20250305,185900,448813490,355,355,355,355,0
|
||||
20250305,185800,448813490,355,355,355,355,0
|
||||
20250305,185700,448813490,355,355,355,355,0
|
||||
20250305,185600,448813490,355,355,355,355,0
|
||||
20250305,185500,448813490,355,355,355,355,0
|
||||
20250305,185400,448813490,355,355,355,355,0
|
||||
20250305,185300,448813490,355,355,355,355,0
|
||||
20250305,185200,448813490,355,355,355,355,0
|
||||
20250305,185100,448813490,355,355,355,355,0
|
||||
20250305,185000,448813490,355,355,355,355,0
|
||||
20250305,184900,448813490,355,355,355,355,0
|
||||
20250305,184800,448813490,355,355,355,355,0
|
||||
20250305,184700,448813490,355,355,355,355,0
|
||||
20250305,184600,448813490,355,355,355,355,0
|
||||
20250305,184500,448813490,355,355,355,355,0
|
||||
20250305,184400,448813490,355,355,355,355,0
|
||||
20250305,184300,448813490,355,355,355,355,0
|
||||
20250305,184200,448813490,355,355,355,355,26887
|
||||
20250305,184100,448813490,355,355,355,355,0
|
||||
20250305,184000,448813490,355,355,355,355,0
|
||||
20250305,183900,448813490,355,355,355,355,0
|
||||
20250305,183800,448813490,355,355,355,355,0
|
||||
20250305,183700,448813490,355,355,355,355,0
|
||||
20250305,183600,448813490,355,355,355,355,0
|
||||
20250305,183500,448813490,355,355,355,355,0
|
||||
20250305,183400,448813490,355,355,355,355,0
|
||||
20250305,183300,448813490,355,355,355,355,0
|
||||
20250305,183200,448813490,355,355,355,355,0
|
||||
20250305,183100,448813490,355,355,355,355,0
|
||||
20250305,183000,448813490,355,355,355,355,0
|
||||
20250305,182900,448813490,355,355,355,355,0
|
||||
20250305,182800,448813490,355,355,355,355,0
|
||||
20250305,182700,448813490,355,355,355,355,0
|
||||
20250305,182600,448813490,355,355,355,355,0
|
||||
20250305,182500,448813490,355,355,355,355,0
|
||||
20250305,182400,448813490,355,355,355,355,0
|
||||
20250305,182300,448813490,355,355,355,355,0
|
||||
20250305,182200,448813490,355,355,355,355,0
|
||||
20250305,182100,448813490,355,355,355,355,0
|
||||
20250305,182000,448813490,355,355,355,355,0
|
||||
20250305,181900,448813490,355,355,355,355,0
|
||||
20250305,181800,448813490,355,355,355,355,0
|
||||
20250305,181700,448813490,355,355,355,355,0
|
||||
20250305,181600,448813490,355,355,355,355,0
|
||||
20250305,181500,448813490,355,355,355,355,0
|
||||
20250305,181400,448813490,355,355,355,355,0
|
||||
20250305,181300,448813490,355,355,355,355,0
|
||||
20250305,181200,448813490,355,355,355,355,26887
|
||||
20250305,181100,448813490,355,355,355,355,0
|
||||
20250305,181000,448813490,355,355,355,355,0
|
||||
20250305,180900,448813490,355,355,355,355,0
|
||||
20250305,180800,448813490,355,355,355,355,0
|
||||
20250305,180700,448813490,355,355,355,355,0
|
||||
20250305,180600,448813490,355,355,355,355,0
|
||||
20250305,180500,448813490,355,355,355,355,0
|
||||
20250305,180400,448813490,355,355,355,355,0
|
||||
20250305,180300,448813490,355,355,355,355,0
|
||||
20250305,180200,448813490,355,355,355,355,0
|
||||
20250305,180100,448813490,355,355,355,355,0
|
||||
20250305,180000,448813490,355,355,355,355,0
|
||||
20250305,175900,448813490,355,355,355,355,0
|
||||
20250305,175800,448813490,355,355,355,355,0
|
||||
20250305,175700,448813490,355,355,355,355,0
|
||||
20250305,175600,448813490,355,355,355,355,0
|
||||
20250305,175500,448813490,355,355,355,355,0
|
||||
20250305,175400,448813490,355,355,355,355,0
|
||||
20250305,175300,448813490,355,355,355,355,0
|
||||
20250305,175200,448813490,355,355,355,355,0
|
||||
20250305,175100,448813490,355,355,355,355,0
|
||||
20250305,175000,448813490,355,355,355,355,0
|
||||
20250305,174900,448813490,355,355,355,355,0
|
||||
20250305,174800,448813490,355,355,355,355,0
|
||||
20250305,174700,448813490,355,355,355,355,0
|
||||
20250305,174600,448813490,355,355,355,355,0
|
||||
20250305,174500,448813490,355,355,355,355,0
|
||||
20250305,174400,448813490,355,355,355,355,0
|
||||
20250305,174300,448813490,355,355,355,355,0
|
||||
20250305,174200,448813490,355,355,355,355,26887
|
||||
20250305,174100,448813490,355,355,355,355,0
|
||||
20250305,174000,448813490,355,355,355,355,0
|
||||
20250305,173900,448813490,355,355,355,355,0
|
||||
20250305,173800,448813490,355,355,355,355,0
|
||||
20250305,173700,448813490,355,355,355,355,0
|
||||
20250305,173600,448813490,355,355,355,355,0
|
||||
20250305,173500,448813490,355,355,355,355,0
|
||||
20250305,173400,448813490,355,355,355,355,0
|
||||
20250305,173300,448813490,355,355,355,355,0
|
||||
20250305,173200,448813490,355,355,355,355,0
|
||||
20250305,173100,448813490,355,355,355,355,0
|
||||
20250305,173000,448813490,355,355,355,355,0
|
||||
20250305,172900,448813490,355,355,355,355,0
|
||||
20250305,172800,448813490,355,355,355,355,0
|
||||
20250305,172700,448813490,355,355,355,355,0
|
||||
20250305,172600,448813490,355,355,355,355,0
|
||||
20250305,172500,448813490,355,355,355,355,0
|
||||
20250305,172400,448813490,355,355,355,355,0
|
||||
20250305,172300,448813490,355,355,355,355,0
|
||||
20250305,172200,448813490,355,355,355,355,0
|
||||
20250305,172100,448813490,355,355,355,355,0
|
||||
20250305,172000,448813490,355,355,355,355,0
|
||||
20250305,171900,448813490,355,355,355,355,0
|
||||
20250305,171800,448813490,355,355,355,355,0
|
||||
20250305,171700,448813490,355,355,355,355,0
|
||||
20250305,171600,448813490,355,355,355,355,0
|
||||
20250305,171500,448813490,355,355,355,355,0
|
||||
20250305,171400,448813490,355,355,355,355,0
|
||||
20250305,171300,448813490,355,355,355,355,0
|
||||
20250305,171200,448813490,355,355,355,355,26887
|
||||
20250305,171100,448813490,355,355,355,355,0
|
||||
20250305,171000,448813490,355,355,355,355,0
|
||||
20250305,170900,448813490,355,355,355,355,0
|
||||
20250305,170800,448813490,355,355,355,355,0
|
||||
20250305,170700,448813490,355,355,355,355,0
|
||||
20250305,170600,448813490,355,355,355,355,0
|
||||
20250305,170500,448813490,355,355,355,355,0
|
||||
20250305,170400,448813490,355,355,355,355,0
|
||||
20250305,170300,448813490,355,355,355,355,0
|
||||
20250305,170200,448813490,355,355,355,355,0
|
||||
20250305,170100,448813490,355,355,355,355,0
|
||||
20250305,170000,448813490,355,355,355,355,0
|
||||
20250305,165900,448813490,355,355,355,355,0
|
||||
20250305,165800,448813490,355,355,355,355,0
|
||||
20250305,165700,448813490,355,355,355,355,0
|
||||
20250305,165600,448813490,355,355,355,355,0
|
||||
20250305,165500,448813490,355,355,355,355,0
|
||||
20250305,165400,448813490,355,355,355,355,0
|
||||
20250305,165300,448813490,355,355,355,355,0
|
||||
20250305,165200,448813490,355,355,355,355,0
|
||||
20250305,165100,448813490,355,355,355,355,0
|
||||
20250305,165000,448813490,355,355,355,355,0
|
||||
20250305,164900,448813490,355,355,355,355,0
|
||||
20250305,164800,448813490,355,355,355,355,0
|
||||
20250305,164700,448813490,355,355,355,355,0
|
||||
20250305,164600,448813490,355,355,355,355,0
|
||||
20250305,164500,448813490,355,355,355,355,0
|
||||
20250305,164400,448813490,355,355,355,355,0
|
||||
20250305,164300,448813490,355,355,355,355,0
|
||||
20250305,164200,448813490,355,355,355,355,26887
|
||||
20250305,164100,448813490,355,355,355,355,0
|
||||
20250305,164000,448813490,355,355,355,355,0
|
||||
20250305,163900,448813490,355,355,355,355,0
|
||||
20250305,163800,448813490,355,355,355,355,0
|
||||
20250305,163700,448813490,355,355,355,355,0
|
||||
20250305,163600,448813490,355,355,355,355,0
|
||||
20250305,163500,448813490,355,355,355,355,0
|
||||
20250305,163400,448813490,355,355,355,355,0
|
||||
20250305,163300,448813490,355,355,355,355,0
|
||||
20250305,163200,448813490,355,355,355,355,0
|
||||
20250305,163100,448813490,355,355,355,355,0
|
||||
20250305,163000,448813490,355,355,355,355,0
|
||||
20250305,162900,448813490,355,355,355,355,0
|
||||
20250305,162800,448813490,355,355,355,355,0
|
||||
20250305,162700,448813490,355,355,355,355,0
|
||||
20250305,162600,448813490,355,355,355,355,0
|
||||
20250305,162500,448813490,355,355,355,355,0
|
||||
20250305,162400,448813490,355,355,355,355,0
|
||||
20250305,162300,448813490,355,355,355,355,0
|
||||
20250305,162200,448813490,355,355,355,355,0
|
||||
20250305,162100,448813490,355,355,355,355,0
|
||||
20250305,162000,448813490,355,355,355,355,0
|
||||
20250305,161900,448813490,355,355,355,355,0
|
||||
20250305,161800,448813490,355,355,355,355,0
|
||||
20250305,161700,448813490,355,355,355,355,0
|
||||
20250305,161600,448813490,355,355,355,355,0
|
||||
20250305,161500,448813490,355,355,355,355,0
|
||||
20250305,161400,448813490,355,355,355,355,0
|
||||
20250305,161300,448813490,355,355,355,355,0
|
||||
20250305,161200,448813490,355,355,355,355,26887
|
||||
20250305,161100,448813490,355,355,355,355,0
|
||||
20250305,161000,448813490,355,355,355,355,0
|
||||
20250305,160900,448813490,355,355,355,355,0
|
||||
20250305,160800,448813490,355,355,355,355,0
|
||||
20250305,160700,448813490,355,355,355,355,0
|
||||
20250305,160600,448813490,355,355,355,355,0
|
||||
20250305,160500,448813490,355,355,355,355,0
|
||||
20250305,160400,448813490,355,355,355,355,0
|
||||
20250305,160300,448813490,355,355,355,355,0
|
||||
20250305,160200,448813490,355,355,355,355,0
|
||||
20250305,160100,448813490,355,355,355,355,0
|
||||
20250305,160000,448813490,355,355,355,355,0
|
||||
20250305,155900,448813490,355,355,355,355,0
|
||||
20250305,155800,448813490,355,355,355,355,0
|
||||
20250305,155700,448813490,355,355,355,355,0
|
||||
20250305,155600,448813490,355,355,355,355,0
|
||||
20250305,155500,448813490,355,355,355,355,0
|
||||
20250305,155400,448813490,355,355,355,355,0
|
||||
20250305,155300,448813490,355,355,355,355,0
|
||||
20250305,155200,448813490,355,355,355,355,0
|
||||
20250305,155100,448813490,355,355,355,355,0
|
||||
20250305,155000,448813490,355,355,355,355,0
|
||||
20250305,154900,448813490,355,355,355,355,0
|
||||
20250305,154800,448813490,355,355,355,355,0
|
||||
20250305,154700,448813490,355,355,355,355,0
|
||||
20250305,154600,448813490,355,355,355,355,0
|
||||
20250305,154500,448813490,355,355,355,355,0
|
||||
20250305,154400,448813490,355,355,355,355,0
|
||||
20250305,154300,448813490,355,355,355,355,0
|
||||
20250305,154200,448813490,355,355,355,355,26887
|
||||
20250305,154100,448813490,355,355,355,355,0
|
||||
20250305,154000,448813490,355,355,355,355,0
|
||||
20250305,153900,448813490,355,355,355,355,0
|
||||
20250305,153800,448813490,355,355,355,355,0
|
||||
20250305,153700,448813490,355,355,355,355,0
|
||||
20250305,153600,448813490,355,355,355,355,0
|
||||
20250305,153500,448813490,355,355,355,355,0
|
||||
20250305,153400,448813490,355,355,355,355,0
|
||||
20250305,153300,448813490,355,355,355,355,0
|
||||
20250305,153200,448813490,355,355,355,355,0
|
||||
20250305,153100,448813490,355,355,355,355,0
|
||||
20250305,153000,448813490,355,355,355,355,26887
|
||||
20250305,152900,439268605,359,359,359,359,0
|
||||
20250305,152800,439268605,359,359,359,359,0
|
||||
20250305,152700,439268605,359,359,359,359,0
|
||||
20250305,152600,439268605,359,359,359,359,0
|
||||
20250305,152500,439268605,359,359,359,359,0
|
||||
20250305,152400,439268605,359,359,359,359,0
|
||||
20250305,152300,439268605,359,359,359,359,0
|
||||
20250305,152200,439268605,359,359,359,359,0
|
||||
20250305,152100,439268605,359,359,359,359,0
|
||||
20250305,152000,439268605,359,359,359,359,0
|
||||
20250305,151900,439268605,359,358,359,358,1057
|
||||
20250305,151800,438889500,361,361,361,361,0
|
||||
20250305,151700,438889500,361,361,361,361,47
|
||||
20250305,151600,438872533,361,361,361,361,32
|
||||
20250305,151500,438860981,361,361,361,361,0
|
||||
20250305,151400,438860981,361,361,361,361,4
|
||||
20250305,151300,438859537,360,360,360,360,7005
|
||||
20250305,151200,436337737,360,359,360,359,116
|
||||
20250305,151100,436296090,360,359,360,359,1300
|
||||
20250305,151000,435828575,359,359,359,359,3515
|
||||
20250305,150900,434566690,360,360,360,360,0
|
||||
20250305,150800,434566690,360,360,360,360,0
|
||||
20250305,150700,434566690,360,360,360,360,0
|
||||
20250305,150600,434566690,360,360,360,360,0
|
||||
20250305,150500,434566690,360,360,360,360,0
|
||||
20250305,150400,434566690,360,360,360,360,1
|
||||
20250305,150300,434566330,360,360,360,360,0
|
||||
20250305,150200,434566330,360,360,360,360,1
|
||||
20250305,150100,434565970,360,360,361,360,2002
|
||||
20250305,150000,433845249,361,360,362,360,22074
|
||||
20250305,145900,425878798,360,359,360,359,3698
|
||||
20250305,145800,424551016,359,357,359,357,2095
|
||||
20250305,145700,423803063,356,356,356,356,7183
|
||||
20250305,145600,421245915,356,356,356,356,0
|
||||
20250305,145500,421245915,356,356,356,356,28
|
||||
20250305,145400,421235947,356,355,356,354,4796
|
||||
20250305,145300,419536059,355,355,355,355,58
|
||||
20250305,145200,419515469,355,356,356,355,906
|
||||
20250305,145100,419193733,356,356,356,356,22
|
||||
20250305,145000,419185901,356,354,356,354,860
|
||||
20250305,144900,418881459,356,356,356,355,8424
|
||||
20250305,144800,415890865,355,356,356,355,2502
|
||||
20250305,144700,415002653,356,356,356,356,9
|
||||
20250305,144600,414999449,356,356,356,356,500
|
||||
20250305,144500,414821449,356,356,356,356,0
|
||||
20250305,144400,414821449,356,356,356,356,1109
|
||||
20250305,144300,414426645,355,356,356,355,6000
|
||||
20250305,144200,412294645,357,357,357,357,10
|
||||
20250305,144100,412291075,357,356,357,356,10508
|
||||
20250305,144000,408549719,357,357,357,357,501
|
||||
20250305,143900,408370862,359,357,359,357,1001
|
||||
20250305,143800,408013503,356,356,356,356,9000
|
||||
20250305,143700,404809503,358,358,358,358,0
|
||||
20250305,143600,404809503,358,357,358,355,14951
|
||||
20250305,143500,399498051,357,357,358,357,2536
|
||||
20250305,143400,398592698,358,358,358,357,1195
|
||||
20250305,143300,398166081,358,357,358,356,1002
|
||||
20250305,143200,397809065,358,358,358,358,1000
|
||||
20250305,143100,397451065,358,358,358,358,777
|
||||
20250305,143000,397172899,358,358,358,358,30
|
||||
20250305,142900,397162159,358,358,358,358,5
|
||||
20250305,142800,397160369,358,358,358,358,8
|
||||
20250305,142700,397157505,358,358,358,358,104
|
||||
20250305,142600,397120273,358,358,358,358,4
|
||||
20250305,142500,397118841,358,359,359,358,6
|
||||
20250305,142400,397116691,359,359,359,355,20010
|
||||
20250305,142300,389985179,359,359,359,359,6
|
||||
20250305,142200,389983025,359,359,359,359,2
|
||||
20250305,142100,389982307,359,358,359,358,7915
|
||||
20250305,142000,387148735,357,358,358,357,5360
|
||||
20250305,141900,385229875,358,357,358,357,457
|
||||
20250305,141800,385066725,357,357,357,357,107
|
||||
20250305,141700,385028526,357,357,358,357,4589
|
||||
20250305,141600,383390252,358,358,358,358,0
|
||||
20250305,141500,383390252,358,358,358,358,88
|
||||
20250305,141400,383358748,357,358,358,357,2002
|
||||
20250305,141300,382644032,358,358,358,358,4
|
||||
20250305,141200,382642600,358,358,358,358,1
|
||||
20250305,141100,382642242,358,358,358,358,0
|
||||
20250305,141000,382642242,358,358,358,358,50
|
||||
20250305,140900,382624342,358,358,358,358,1
|
||||
20250305,140800,382623984,357,357,357,357,1000
|
||||
20250305,140700,382266984,358,358,358,358,200
|
||||
20250305,140600,382195384,358,358,358,358,103
|
||||
20250305,140500,382158510,358,357,358,357,1498
|
||||
20250305,140400,381623723,357,358,358,357,103
|
||||
20250305,140300,381586852,358,358,358,358,200
|
||||
20250305,140200,381515252,358,359,359,356,4642
|
||||
20250305,140100,379856016,359,359,359,359,0
|
||||
20250305,140000,379856016,359,359,359,359,6
|
||||
20250305,135900,379853862,359,359,359,359,0
|
||||
20250305,135800,379853862,359,359,359,359,0
|
||||
20250305,135700,379853862,359,359,359,359,1
|
||||
20250305,135600,379853503,358,358,358,358,834
|
||||
20250305,135500,379554931,359,359,359,359,100
|
||||
20250305,135400,379519031,360,360,360,360,0
|
||||
20250305,135300,379519031,360,358,360,358,33
|
||||
20250305,135200,379507209,358,360,360,358,2
|
||||
20250305,135100,379506491,359,359,359,359,1150
|
||||
20250305,135000,379093641,360,360,360,360,1151
|
||||
20250305,134900,378679281,360,360,360,360,3357
|
||||
20250305,134800,377470761,360,359,360,359,3591
|
||||
20250305,134700,376180003,359,359,359,356,102
|
||||
20250305,134600,376143685,359,357,359,356,14201
|
||||
20250305,134500,371067423,356,356,356,356,1
|
||||
20250305,134400,371067067,358,357,358,355,25120
|
||||
20250305,134300,362146174,359,357,359,357,797
|
||||
20250305,134200,361861637,358,360,360,358,4615
|
||||
20250305,134100,360207254,360,360,360,360,5
|
||||
20250305,134000,360205454,360,360,361,360,1012
|
||||
20250305,133900,359841133,360,360,360,360,390
|
||||
20250305,133800,359700733,360,360,360,360,801
|
||||
20250305,133700,359412373,360,361,361,360,24
|
||||
20250305,133600,359403732,360,360,361,360,15
|
||||
20250305,133500,359398331,361,361,361,361,0
|
||||
20250305,133400,359398331,361,361,361,361,2
|
||||
20250305,133300,359397609,361,361,361,361,1
|
||||
20250305,133200,359397248,361,360,361,360,1036
|
||||
20250305,133100,359024287,360,359,360,359,461
|
||||
20250305,133000,358858787,361,361,361,361,0
|
||||
20250305,132900,358858787,361,359,361,359,634
|
||||
20250305,132800,358631046,359,360,360,359,230
|
||||
20250305,132700,358548440,360,360,360,360,4
|
||||
20250305,132600,358547000,360,360,360,359,31
|
||||
20250305,132500,358535842,360,360,360,360,0
|
||||
20250305,132400,358535842,360,360,360,360,1773
|
||||
20250305,132300,357897562,362,361,362,361,1000
|
||||
20250305,132200,357536006,362,362,362,362,0
|
||||
20250305,132100,357536006,362,362,362,362,0
|
||||
20250305,132000,357536006,362,362,362,362,0
|
||||
20250305,131900,357536006,362,361,362,361,6593
|
||||
20250305,131800,355153789,362,361,362,361,489
|
||||
20250305,131700,354977249,361,361,361,361,0
|
||||
20250305,131600,354977249,361,361,361,361,0
|
||||
20250305,131500,354977249,361,361,361,361,0
|
||||
20250305,131400,354977249,361,360,361,360,3311
|
||||
20250305,131300,353782579,360,360,360,358,5182
|
||||
20250305,131200,351922447,360,360,360,360,0
|
||||
20250305,131100,351922447,360,360,360,360,3
|
||||
20250305,131000,351921367,360,360,360,360,0
|
||||
20250305,130900,351921367,360,360,360,360,4
|
||||
20250305,130800,351919927,360,360,360,360,7976
|
||||
20250305,130700,349048567,360,360,360,360,2
|
||||
20250305,130600,349047847,360,360,360,358,48201
|
||||
20250305,130500,331760709,361,361,361,361,2850
|
||||
20250305,130400,330731859,362,362,362,362,35
|
||||
20250305,130300,330719189,363,363,363,363,0
|
||||
20250305,130200,330719189,363,363,363,363,1
|
||||
20250305,130100,330718826,363,361,363,361,4212
|
||||
20250305,130000,329193638,360,362,362,360,25323
|
||||
20250305,125900,320069128,363,363,363,363,2037
|
||||
20250305,125800,319329697,364,365,365,364,1240
|
||||
20250305,125700,318878307,365,365,365,364,403
|
||||
20250305,125600,318731512,364,364,364,364,100
|
||||
20250305,125500,318695112,366,364,366,364,1870
|
||||
20250305,125400,318012457,363,365,365,363,825
|
||||
20250305,125300,317712792,365,364,365,362,11050
|
||||
20250305,125200,313711085,365,365,365,364,5300
|
||||
20250305,125100,311776835,365,365,365,365,0
|
||||
20250305,125000,311776835,365,365,365,365,75
|
||||
20250305,124900,311749460,362,363,363,362,5000
|
||||
20250305,124800,309939113,365,365,365,362,7809
|
||||
20250305,124700,307104555,363,364,364,363,6014
|
||||
20250305,124600,304921465,363,366,366,363,826
|
||||
20250305,124500,304621485,365,366,366,365,4551
|
||||
20250305,124400,302960019,366,366,366,366,60
|
||||
20250305,124300,302938059,365,366,366,365,6589
|
||||
20250305,124200,300526486,366,366,366,366,4549
|
||||
20250305,124100,298861552,366,365,366,364,4403
|
||||
20250305,124000,297257968,364,365,365,364,462
|
||||
20250305,123900,297089340,365,366,366,365,4204
|
||||
20250305,123800,295554874,365,366,366,365,4560
|
||||
20250305,123700,293888169,366,365,366,365,4722
|
||||
20250305,123600,292164139,365,366,366,365,5323
|
||||
20250305,123500,290220242,366,368,368,365,7903
|
||||
20250305,123400,287326692,367,368,369,367,17171
|
||||
20250305,123300,280997498,369,371,371,369,19447
|
||||
20250305,123200,273807192,372,368,372,368,86849
|
||||
20250305,123100,241726900,368,366,369,366,38713
|
||||
20250305,123000,227522059,366,365,366,365,3803
|
||||
20250305,122900,226131023,365,366,366,365,2428
|
||||
20250305,122800,225243709,366,366,366,364,3209
|
||||
20250305,122700,224069934,366,366,366,364,2957
|
||||
20250305,122600,222989370,367,363,367,363,12301
|
||||
20250305,122500,218499144,362,362,362,362,2000
|
||||
20250305,122400,217775144,363,363,363,362,1527
|
||||
20250305,122300,217220888,363,363,363,363,2
|
||||
20250305,122200,217220162,363,364,364,363,888
|
||||
20250305,122100,216897808,363,362,364,362,1973
|
||||
20250305,122000,216181542,363,363,363,360,27827
|
||||
20250305,121900,206081801,363,360,364,360,8737
|
||||
20250305,121800,202923660,360,359,360,359,1602
|
||||
20250305,121700,202347384,359,360,360,358,104
|
||||
20250305,121600,202310147,358,358,358,358,0
|
||||
20250305,121500,202310147,358,358,358,358,0
|
||||
20250305,121400,202310147,358,360,360,358,5811
|
||||
20250305,121300,200227599,359,359,359,359,100
|
||||
20250305,121200,200191699,359,359,359,359,0
|
||||
20250305,121100,200191699,359,358,359,358,3
|
||||
20250305,121000,200190623,358,358,358,358,28
|
||||
20250305,120900,200180599,360,360,360,360,3632
|
||||
20250305,120800,198873079,360,359,360,359,2902
|
||||
20250305,120700,197831259,360,358,360,358,13242
|
||||
20250305,120600,193065739,358,357,359,357,1201
|
||||
20250305,120500,192636780,359,359,359,359,512
|
||||
20250305,120400,192452972,359,359,359,359,1232
|
||||
20250305,120300,192010684,359,359,360,359,1696
|
||||
20250305,120200,191401818,359,360,360,357,4869
|
||||
20250305,120100,189663580,357,356,357,356,1053
|
||||
20250305,120000,189287768,356,356,357,356,3278
|
||||
20250305,115900,188120798,357,357,357,356,1004
|
||||
20250305,115800,187763370,357,358,358,357,7
|
||||
20250305,115700,187760870,358,358,358,356,4905
|
||||
20250305,115600,186014678,358,358,358,358,1004
|
||||
20250305,115500,185655246,358,358,358,358,11
|
||||
20250305,115400,185651308,358,358,359,355,22477
|
||||
20250305,115300,177643321,359,359,359,359,0
|
||||
20250305,115200,177643321,359,357,359,357,5124
|
||||
20250305,115100,175814051,357,365,365,357,15656
|
||||
20250305,115000,170172476,365,362,366,362,101348
|
||||
20250305,114900,133307985,362,360,362,358,21293
|
||||
20250305,114800,125638681,360,353,360,353,91431
|
||||
20250305,114700,93003250,353,353,353,353,60
|
||||
20250305,114600,92982070,353,352,353,352,9498
|
||||
20250305,114500,89638754,351,352,352,351,531
|
||||
20250305,114400,89451852,352,352,352,352,1441
|
||||
20250305,114300,88944620,354,354,354,354,0
|
||||
20250305,114200,88944620,354,354,354,354,5992
|
||||
20250305,114100,86823452,354,355,355,354,597
|
||||
20250305,114000,86611527,355,356,356,355,1832
|
||||
20250305,113900,85961166,355,355,355,355,2669
|
||||
20250305,113800,85013671,357,355,357,355,2322
|
||||
20250305,113700,84186503,357,357,357,356,329
|
||||
20250305,113600,84069330,358,355,358,355,26299
|
||||
20250305,113500,74691356,355,353,355,353,21808
|
||||
20250305,113400,66974086,353,353,353,353,5001
|
||||
20250305,113300,65208733,352,352,352,352,5000
|
||||
20250305,113200,63448733,352,352,352,352,0
|
||||
20250305,113100,63448733,352,352,352,352,6000
|
||||
20250305,113000,61336733,350,350,350,350,15347
|
||||
20250305,112900,55965283,349,349,349,349,8
|
||||
20250305,112800,55962491,349,349,349,349,5612
|
||||
20250305,112700,54003903,349,349,349,349,0
|
||||
20250305,112600,54003903,349,349,349,349,1001
|
||||
20250305,112500,53654554,349,349,349,349,0
|
||||
20250305,112400,53654554,349,349,349,349,2001
|
||||
20250305,112300,52956205,345,345,345,345,0
|
||||
20250305,112200,52956205,345,345,345,345,0
|
||||
20250305,112100,52956205,345,345,345,345,30
|
||||
20250305,112000,52945855,346,346,346,346,2920
|
||||
20250305,111900,51935535,350,350,350,350,0
|
||||
20250305,111800,51935535,350,350,350,350,0
|
||||
20250305,111700,51935535,350,350,350,350,1
|
||||
20250305,111600,51935185,345,348,348,345,14573
|
||||
20250305,111500,46889116,350,350,350,350,2
|
||||
20250305,111400,46888416,350,350,350,350,0
|
||||
20250305,111300,46888416,350,350,350,350,28
|
||||
20250305,111200,46878616,350,350,350,350,31
|
||||
20250305,111100,46867766,352,350,352,350,6630
|
||||
20250305,111000,44541611,350,350,350,350,0
|
||||
20250305,110900,44541611,350,350,350,350,0
|
||||
20250305,110800,44541611,350,350,350,350,1012
|
||||
20250305,110700,44187411,350,350,350,350,6
|
||||
20250305,110600,44185311,350,350,350,350,3
|
||||
20250305,110500,44184261,350,350,350,350,20
|
||||
20250305,110400,44177261,350,350,350,350,18
|
||||
20250305,110300,44170961,350,350,350,350,0
|
||||
20250305,110200,44170961,350,350,350,350,0
|
||||
20250305,110100,44170961,350,350,350,350,1
|
||||
20250305,110000,44170611,350,350,350,350,0
|
||||
20250305,105900,44170611,350,350,350,350,0
|
||||
20250305,105800,44170611,350,350,350,350,4760
|
||||
20250305,105700,42504611,351,351,351,351,1
|
||||
20250305,105600,42504260,350,350,350,350,4129
|
||||
20250305,105500,41059110,350,350,350,350,50
|
||||
20250305,105400,41041610,350,350,350,350,20002
|
||||
20250305,105300,34040910,348,348,348,348,0
|
||||
20250305,105200,34040910,348,350,350,348,144
|
||||
20250305,105100,33990735,351,351,351,351,0
|
||||
20250305,105000,33990735,351,351,351,351,1
|
||||
20250305,104900,33990384,351,351,351,351,0
|
||||
20250305,104800,33990384,351,351,351,351,1
|
||||
20250305,104700,33990033,351,351,351,351,0
|
||||
20250305,104600,33990033,351,351,351,351,0
|
||||
20250305,104500,33990033,351,351,351,351,0
|
||||
20250305,104400,33990033,351,351,351,351,0
|
||||
20250305,104300,33990033,351,351,351,351,0
|
||||
20250305,104200,33990033,351,351,351,351,0
|
||||
20250305,104100,33990033,351,350,351,348,8133
|
||||
20250305,104000,31155674,352,351,352,351,3
|
||||
20250305,103900,31154620,352,352,352,352,0
|
||||
20250305,103800,31154620,352,352,352,352,0
|
||||
20250305,103700,31154620,352,352,352,351,5015
|
||||
20250305,103600,29389352,352,352,352,352,0
|
||||
20250305,103500,29389352,352,352,352,352,0
|
||||
20250305,103400,29389352,352,352,352,352,1
|
||||
20250305,103300,29389000,352,352,352,352,0
|
||||
20250305,103200,29389000,352,351,352,351,20
|
||||
20250305,103100,29381979,351,350,351,350,59
|
||||
20250305,103000,29361328,350,350,350,350,132
|
||||
20250305,102900,29315128,352,350,352,350,615
|
||||
20250305,102800,29099374,351,351,351,351,1
|
||||
20250305,102700,29099023,351,351,351,351,14
|
||||
20250305,102600,29094109,352,352,352,352,0
|
||||
20250305,102500,29094109,352,352,352,352,0
|
||||
20250305,102400,29094109,352,352,352,352,0
|
||||
20250305,102300,29094109,352,352,352,352,2
|
||||
20250305,102200,29093405,352,352,352,352,0
|
||||
20250305,102100,29093405,352,350,352,350,437
|
||||
20250305,102000,28940453,352,352,352,352,0
|
||||
20250305,101900,28940453,352,351,352,351,5
|
||||
20250305,101800,28938694,351,351,351,351,33
|
||||
20250305,101700,28927111,352,352,352,352,15
|
||||
20250305,101600,28921831,352,352,352,352,10
|
||||
20250305,101500,28918311,352,352,352,352,1
|
||||
20250305,101400,28917959,351,351,351,351,5
|
||||
20250305,101300,28916204,351,352,352,351,130
|
||||
20250305,101200,28870544,350,350,350,350,0
|
||||
20250305,101100,28870544,350,350,350,350,0
|
||||
20250305,101000,28870544,350,350,350,350,163
|
||||
20250305,100900,28813494,350,350,350,350,698
|
||||
20250305,100800,28569194,352,352,352,352,2
|
||||
20250305,100700,28568490,351,351,351,351,1
|
||||
20250305,100600,28568139,350,350,350,350,33
|
||||
20250305,100500,28556589,350,350,350,350,11
|
||||
20250305,100400,28552739,352,352,352,352,2
|
||||
20250305,100300,28552035,352,352,352,352,3
|
||||
20250305,100200,28550979,350,350,350,350,1
|
||||
20250305,100100,28550629,352,352,352,352,802
|
||||
20250305,100000,28268325,352,352,352,350,306
|
||||
20250305,095900,28161213,352,352,352,351,7
|
||||
20250305,095800,28158751,352,352,352,352,0
|
||||
20250305,095700,28158751,352,352,352,352,400
|
||||
20250305,095600,28017951,352,352,352,352,0
|
||||
20250305,095500,28017951,352,352,352,352,0
|
||||
20250305,095400,28017951,352,351,352,351,101
|
||||
20250305,095300,27982499,352,352,352,352,2
|
||||
20250305,095200,27981795,351,351,352,351,154
|
||||
20250305,095100,27927740,352,352,352,352,1
|
||||
20250305,095000,27927388,352,352,352,352,64
|
||||
20250305,094900,27904860,352,352,352,352,2841
|
||||
20250305,094800,26904828,352,352,352,352,1
|
||||
20250305,094700,26904476,352,350,352,350,9397
|
||||
20250305,094600,23597526,350,349,350,349,486
|
||||
20250305,094500,23427858,349,349,349,349,1156
|
||||
20250305,094400,23024414,349,349,349,349,25
|
||||
20250305,094300,23015689,348,348,348,348,127
|
||||
20250305,094200,22971493,348,348,348,348,1455
|
||||
20250305,094100,22465153,348,348,348,348,2910
|
||||
20250305,094000,21452473,348,348,348,348,0
|
||||
20250305,093900,21452473,348,348,348,348,0
|
||||
20250305,093800,21452473,348,348,348,348,667
|
||||
20250305,093700,21220357,348,349,349,348,334
|
||||
20250305,093600,21104124,348,348,348,348,3000
|
||||
20250305,093500,20060124,349,349,349,349,1
|
||||
20250305,093400,20059775,349,350,350,349,3023
|
||||
20250305,093300,19004746,352,352,352,352,1
|
||||
20250305,093200,19004394,352,351,352,351,2
|
||||
20250305,093100,19003691,350,352,352,350,222
|
||||
20250305,093000,18925585,351,351,351,351,2495
|
||||
20250305,092900,18049840,351,351,351,351,0
|
||||
20250305,092800,18049840,351,351,351,351,550
|
||||
20250305,092700,17856790,351,351,351,351,216
|
||||
20250305,092600,17780974,350,350,350,350,5754
|
||||
20250305,092500,15767074,350,350,350,350,1
|
||||
20250305,092400,15766724,349,349,349,349,4077
|
||||
20250305,092300,14343851,350,349,350,349,10812
|
||||
20250305,092200,10564651,349,348,349,348,276
|
||||
20250305,092100,10468349,348,348,348,348,591
|
||||
20250305,092000,10262681,347,347,347,347,760
|
||||
20250305,091900,9998961,346,346,346,346,373
|
||||
20250305,091800,9869903,346,346,346,346,3000
|
||||
20250305,091700,8831903,345,345,345,345,256
|
||||
20250305,091600,8743583,345,344,345,344,607
|
||||
20250305,091500,8534668,346,346,346,346,0
|
||||
20250305,091400,8534668,346,346,346,346,20
|
||||
20250305,091300,8527748,346,344,346,344,114
|
||||
20250305,091200,8488530,347,347,347,347,2
|
||||
20250305,091100,8487836,344,345,345,344,6833
|
||||
20250305,091000,6136182,347,346,347,346,171
|
||||
20250305,090900,6076945,347,346,347,346,872
|
||||
20250305,090800,5775191,346,347,347,345,314
|
||||
20250305,090700,5666837,347,349,349,346,3246
|
||||
20250305,090600,4539486,349,349,349,349,7922
|
||||
20250305,090500,1774708,350,350,350,350,679
|
||||
20250305,090400,1537058,350,350,350,350,2326
|
||||
20250305,090300,722958,350,350,350,350,700
|
||||
20250305,090200,477958,350,350,350,350,496
|
||||
20250305,090100,304358,351,348,351,348,175
|
||||
20250305,090000,243252,348,348,348,348,699
|
||||
|
Reference in New Issue
Block a user