Update 2025-03-17 2838 candle_min
This commit is contained in:
620
033320/min/candle-20250317.csv
Normal file
620
033320/min/candle-20250317.csv
Normal file
@@ -0,0 +1,620 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250317,191800,792985175,5300,5300,5300,5300,3478
|
||||
20250317,191700,792985175,5300,5300,5300,5300,0
|
||||
20250317,191600,792985175,5300,5300,5300,5300,0
|
||||
20250317,191500,792985175,5300,5300,5300,5300,0
|
||||
20250317,191400,792985175,5300,5300,5300,5300,0
|
||||
20250317,191300,792985175,5300,5300,5300,5300,0
|
||||
20250317,191200,792985175,5300,5300,5300,5300,0
|
||||
20250317,191100,792985175,5300,5300,5300,5300,0
|
||||
20250317,191000,792985175,5300,5300,5300,5300,0
|
||||
20250317,190900,792985175,5300,5300,5300,5300,0
|
||||
20250317,190800,792985175,5300,5300,5300,5300,0
|
||||
20250317,190700,792985175,5300,5300,5300,5300,0
|
||||
20250317,190600,792985175,5300,5300,5300,5300,0
|
||||
20250317,190500,792985175,5300,5300,5300,5300,0
|
||||
20250317,190400,792985175,5300,5300,5300,5300,0
|
||||
20250317,190300,792985175,5300,5300,5300,5300,0
|
||||
20250317,190200,792985175,5300,5300,5300,5300,0
|
||||
20250317,190100,792985175,5300,5300,5300,5300,0
|
||||
20250317,190000,792985175,5300,5300,5300,5300,0
|
||||
20250317,185900,792985175,5300,5300,5300,5300,0
|
||||
20250317,185800,792985175,5300,5300,5300,5300,0
|
||||
20250317,185700,792985175,5300,5300,5300,5300,0
|
||||
20250317,185600,792985175,5300,5300,5300,5300,0
|
||||
20250317,185500,792985175,5300,5300,5300,5300,0
|
||||
20250317,185400,792985175,5300,5300,5300,5300,0
|
||||
20250317,185300,792985175,5300,5300,5300,5300,0
|
||||
20250317,185200,792985175,5300,5300,5300,5300,0
|
||||
20250317,185100,792985175,5300,5300,5300,5300,0
|
||||
20250317,185000,792985175,5300,5300,5300,5300,0
|
||||
20250317,184900,792985175,5300,5300,5300,5300,0
|
||||
20250317,184800,792985175,5300,5300,5300,5300,3478
|
||||
20250317,184700,792985175,5300,5300,5300,5300,0
|
||||
20250317,184600,792985175,5300,5300,5300,5300,0
|
||||
20250317,184500,792985175,5300,5300,5300,5300,0
|
||||
20250317,184400,792985175,5300,5300,5300,5300,0
|
||||
20250317,184300,792985175,5300,5300,5300,5300,0
|
||||
20250317,184200,792985175,5300,5300,5300,5300,0
|
||||
20250317,184100,792985175,5300,5300,5300,5300,0
|
||||
20250317,184000,792985175,5300,5300,5300,5300,0
|
||||
20250317,183900,792985175,5300,5300,5300,5300,0
|
||||
20250317,183800,792985175,5300,5300,5300,5300,0
|
||||
20250317,183700,792985175,5300,5300,5300,5300,0
|
||||
20250317,183600,792985175,5300,5300,5300,5300,0
|
||||
20250317,183500,792985175,5300,5300,5300,5300,0
|
||||
20250317,183400,792985175,5300,5300,5300,5300,0
|
||||
20250317,183300,792985175,5300,5300,5300,5300,0
|
||||
20250317,183200,792985175,5300,5300,5300,5300,0
|
||||
20250317,183100,792985175,5300,5300,5300,5300,0
|
||||
20250317,183000,792985175,5300,5300,5300,5300,0
|
||||
20250317,182900,792985175,5300,5300,5300,5300,0
|
||||
20250317,182800,792985175,5300,5300,5300,5300,0
|
||||
20250317,182700,792985175,5300,5300,5300,5300,0
|
||||
20250317,182600,792985175,5300,5300,5300,5300,0
|
||||
20250317,182500,792985175,5300,5300,5300,5300,0
|
||||
20250317,182400,792985175,5300,5300,5300,5300,0
|
||||
20250317,182300,792985175,5300,5300,5300,5300,0
|
||||
20250317,182200,792985175,5300,5300,5300,5300,0
|
||||
20250317,182100,792985175,5300,5300,5300,5300,0
|
||||
20250317,182000,792985175,5300,5300,5300,5300,0
|
||||
20250317,181900,792985175,5300,5300,5300,5300,0
|
||||
20250317,181800,792985175,5300,5300,5300,5300,3478
|
||||
20250317,181700,792985175,5300,5300,5300,5300,0
|
||||
20250317,181600,792985175,5300,5300,5300,5300,0
|
||||
20250317,181500,792985175,5300,5300,5300,5300,0
|
||||
20250317,181400,792985175,5300,5300,5300,5300,0
|
||||
20250317,181300,792985175,5300,5300,5300,5300,0
|
||||
20250317,181200,792985175,5300,5300,5300,5300,0
|
||||
20250317,181100,792985175,5300,5300,5300,5300,0
|
||||
20250317,181000,792985175,5300,5300,5300,5300,0
|
||||
20250317,180900,792985175,5300,5300,5300,5300,0
|
||||
20250317,180800,792985175,5300,5300,5300,5300,0
|
||||
20250317,180700,792985175,5300,5300,5300,5300,0
|
||||
20250317,180600,792985175,5300,5300,5300,5300,0
|
||||
20250317,180500,792985175,5300,5300,5300,5300,0
|
||||
20250317,180400,792985175,5300,5300,5300,5300,0
|
||||
20250317,180300,792985175,5300,5300,5300,5300,0
|
||||
20250317,180200,792985175,5300,5300,5300,5300,0
|
||||
20250317,180100,792985175,5300,5300,5300,5300,0
|
||||
20250317,180000,792985175,5300,5300,5300,5300,0
|
||||
20250317,175900,792985175,5300,5300,5300,5300,0
|
||||
20250317,175800,792985175,5300,5300,5300,5300,0
|
||||
20250317,175700,792985175,5300,5300,5300,5300,0
|
||||
20250317,175600,792985175,5300,5300,5300,5300,0
|
||||
20250317,175500,792985175,5300,5300,5300,5300,0
|
||||
20250317,175400,792985175,5300,5300,5300,5300,0
|
||||
20250317,175300,792985175,5300,5300,5300,5300,0
|
||||
20250317,175200,792985175,5300,5300,5300,5300,0
|
||||
20250317,175100,792985175,5300,5300,5300,5300,0
|
||||
20250317,175000,792985175,5300,5300,5300,5300,0
|
||||
20250317,174900,792985175,5300,5300,5300,5300,0
|
||||
20250317,174800,792985175,5300,5300,5300,5300,3478
|
||||
20250317,174700,792985175,5300,5300,5300,5300,0
|
||||
20250317,174600,792985175,5300,5300,5300,5300,0
|
||||
20250317,174500,792985175,5300,5300,5300,5300,0
|
||||
20250317,174400,792985175,5300,5300,5300,5300,0
|
||||
20250317,174300,792985175,5300,5300,5300,5300,0
|
||||
20250317,174200,792985175,5300,5300,5300,5300,0
|
||||
20250317,174100,792985175,5300,5300,5300,5300,0
|
||||
20250317,174000,792985175,5300,5300,5300,5300,0
|
||||
20250317,173900,792985175,5300,5300,5300,5300,0
|
||||
20250317,173800,792985175,5300,5300,5300,5300,0
|
||||
20250317,173700,792985175,5300,5300,5300,5300,0
|
||||
20250317,173600,792985175,5300,5300,5300,5300,0
|
||||
20250317,173500,792985175,5300,5300,5300,5300,0
|
||||
20250317,173400,792985175,5300,5300,5300,5300,0
|
||||
20250317,173300,792985175,5300,5300,5300,5300,0
|
||||
20250317,173200,792985175,5300,5300,5300,5300,0
|
||||
20250317,173100,792985175,5300,5300,5300,5300,0
|
||||
20250317,173000,792985175,5300,5300,5300,5300,0
|
||||
20250317,172900,792985175,5300,5300,5300,5300,0
|
||||
20250317,172800,792985175,5300,5300,5300,5300,0
|
||||
20250317,172700,792985175,5300,5300,5300,5300,0
|
||||
20250317,172600,792985175,5300,5300,5300,5300,0
|
||||
20250317,172500,792985175,5300,5300,5300,5300,0
|
||||
20250317,172400,792985175,5300,5300,5300,5300,0
|
||||
20250317,172300,792985175,5300,5300,5300,5300,0
|
||||
20250317,172200,792985175,5300,5300,5300,5300,0
|
||||
20250317,172100,792985175,5300,5300,5300,5300,0
|
||||
20250317,172000,792985175,5300,5300,5300,5300,0
|
||||
20250317,171900,792985175,5300,5300,5300,5300,0
|
||||
20250317,171800,792985175,5300,5300,5300,5300,3478
|
||||
20250317,171700,792985175,5300,5300,5300,5300,0
|
||||
20250317,171600,792985175,5300,5300,5300,5300,0
|
||||
20250317,171500,792985175,5300,5300,5300,5300,0
|
||||
20250317,171400,792985175,5300,5300,5300,5300,0
|
||||
20250317,171300,792985175,5300,5300,5300,5300,0
|
||||
20250317,171200,792985175,5300,5300,5300,5300,0
|
||||
20250317,171100,792985175,5300,5300,5300,5300,0
|
||||
20250317,171000,792985175,5300,5300,5300,5300,0
|
||||
20250317,170900,792985175,5300,5300,5300,5300,0
|
||||
20250317,170800,792985175,5300,5300,5300,5300,0
|
||||
20250317,170700,792985175,5300,5300,5300,5300,0
|
||||
20250317,170600,792985175,5300,5300,5300,5300,0
|
||||
20250317,170500,792985175,5300,5300,5300,5300,0
|
||||
20250317,170400,792985175,5300,5300,5300,5300,0
|
||||
20250317,170300,792985175,5300,5300,5300,5300,0
|
||||
20250317,170200,792985175,5300,5300,5300,5300,0
|
||||
20250317,170100,792985175,5300,5300,5300,5300,0
|
||||
20250317,170000,792985175,5300,5300,5300,5300,0
|
||||
20250317,165900,792985175,5300,5300,5300,5300,0
|
||||
20250317,165800,792985175,5300,5300,5300,5300,0
|
||||
20250317,165700,792985175,5300,5300,5300,5300,0
|
||||
20250317,165600,792985175,5300,5300,5300,5300,0
|
||||
20250317,165500,792985175,5300,5300,5300,5300,0
|
||||
20250317,165400,792985175,5300,5300,5300,5300,0
|
||||
20250317,165300,792985175,5300,5300,5300,5300,0
|
||||
20250317,165200,792985175,5300,5300,5300,5300,0
|
||||
20250317,165100,792985175,5300,5300,5300,5300,0
|
||||
20250317,165000,792985175,5300,5300,5300,5300,0
|
||||
20250317,164900,792985175,5300,5300,5300,5300,0
|
||||
20250317,164800,792985175,5300,5300,5300,5300,3478
|
||||
20250317,164700,792985175,5300,5300,5300,5300,0
|
||||
20250317,164600,792985175,5300,5300,5300,5300,0
|
||||
20250317,164500,792985175,5300,5300,5300,5300,0
|
||||
20250317,164400,792985175,5300,5300,5300,5300,0
|
||||
20250317,164300,792985175,5300,5300,5300,5300,0
|
||||
20250317,164200,792985175,5300,5300,5300,5300,0
|
||||
20250317,164100,792985175,5300,5300,5300,5300,0
|
||||
20250317,164000,792985175,5300,5300,5300,5300,0
|
||||
20250317,163900,792985175,5300,5300,5300,5300,0
|
||||
20250317,163800,792985175,5300,5300,5300,5300,0
|
||||
20250317,163700,792985175,5300,5300,5300,5300,0
|
||||
20250317,163600,792985175,5300,5300,5300,5300,0
|
||||
20250317,163500,792985175,5300,5300,5300,5300,0
|
||||
20250317,163400,792985175,5300,5300,5300,5300,0
|
||||
20250317,163300,792985175,5300,5300,5300,5300,0
|
||||
20250317,163200,792985175,5300,5300,5300,5300,0
|
||||
20250317,163100,792985175,5300,5300,5300,5300,0
|
||||
20250317,163000,792985175,5300,5300,5300,5300,0
|
||||
20250317,162900,792985175,5300,5300,5300,5300,0
|
||||
20250317,162800,792985175,5300,5300,5300,5300,0
|
||||
20250317,162700,792985175,5300,5300,5300,5300,0
|
||||
20250317,162600,792985175,5300,5300,5300,5300,0
|
||||
20250317,162500,792985175,5300,5300,5300,5300,0
|
||||
20250317,162400,792985175,5300,5300,5300,5300,0
|
||||
20250317,162300,792985175,5300,5300,5300,5300,0
|
||||
20250317,162200,792985175,5300,5300,5300,5300,0
|
||||
20250317,162100,792985175,5300,5300,5300,5300,0
|
||||
20250317,162000,792985175,5300,5300,5300,5300,0
|
||||
20250317,161900,792985175,5300,5300,5300,5300,0
|
||||
20250317,161800,792985175,5300,5300,5300,5300,3478
|
||||
20250317,161700,792985175,5300,5300,5300,5300,0
|
||||
20250317,161600,792985175,5300,5300,5300,5300,0
|
||||
20250317,161500,792985175,5300,5300,5300,5300,0
|
||||
20250317,161400,792985175,5300,5300,5300,5300,0
|
||||
20250317,161300,792985175,5300,5300,5300,5300,0
|
||||
20250317,161200,792985175,5300,5300,5300,5300,0
|
||||
20250317,161100,792985175,5300,5300,5300,5300,0
|
||||
20250317,161000,792985175,5300,5300,5300,5300,0
|
||||
20250317,160900,792985175,5300,5300,5300,5300,0
|
||||
20250317,160800,792985175,5300,5300,5300,5300,0
|
||||
20250317,160700,792985175,5300,5300,5300,5300,0
|
||||
20250317,160600,792985175,5300,5300,5300,5300,0
|
||||
20250317,160500,792985175,5300,5300,5300,5300,0
|
||||
20250317,160400,792985175,5300,5300,5300,5300,0
|
||||
20250317,160300,792985175,5300,5300,5300,5300,0
|
||||
20250317,160200,792985175,5300,5300,5300,5300,0
|
||||
20250317,160100,792985175,5300,5300,5300,5300,0
|
||||
20250317,160000,792985175,5300,5300,5300,5300,0
|
||||
20250317,155900,792985175,5300,5300,5300,5300,0
|
||||
20250317,155800,792985175,5300,5300,5300,5300,0
|
||||
20250317,155700,792985175,5300,5300,5300,5300,0
|
||||
20250317,155600,792985175,5300,5300,5300,5300,0
|
||||
20250317,155500,792985175,5300,5300,5300,5300,0
|
||||
20250317,155400,792985175,5300,5300,5300,5300,0
|
||||
20250317,155300,792985175,5300,5300,5300,5300,0
|
||||
20250317,155200,792985175,5300,5300,5300,5300,0
|
||||
20250317,155100,792985175,5300,5300,5300,5300,0
|
||||
20250317,155000,792985175,5300,5300,5300,5300,0
|
||||
20250317,154900,792985175,5300,5300,5300,5300,0
|
||||
20250317,154800,792985175,5300,5300,5300,5300,3478
|
||||
20250317,154700,792985175,5300,5300,5300,5300,0
|
||||
20250317,154600,792985175,5300,5300,5300,5300,0
|
||||
20250317,154500,792985175,5300,5300,5300,5300,0
|
||||
20250317,154400,792985175,5300,5300,5300,5300,0
|
||||
20250317,154300,792985175,5300,5300,5300,5300,0
|
||||
20250317,154200,792985175,5300,5300,5300,5300,0
|
||||
20250317,154100,792985175,5300,5300,5300,5300,0
|
||||
20250317,154000,792985175,5300,5300,5300,5300,0
|
||||
20250317,153900,792985175,5300,5300,5300,5300,0
|
||||
20250317,153800,792985175,5300,5300,5300,5300,0
|
||||
20250317,153700,792985175,5300,5300,5300,5300,0
|
||||
20250317,153600,792985175,5300,5300,5300,5300,0
|
||||
20250317,153500,792985175,5300,5300,5300,5300,0
|
||||
20250317,153400,792985175,5300,5300,5300,5300,0
|
||||
20250317,153300,792985175,5300,5300,5300,5300,0
|
||||
20250317,153200,792985175,5300,5300,5300,5300,0
|
||||
20250317,153100,792985175,5300,5300,5300,5300,0
|
||||
20250317,153000,792985175,5300,5300,5300,5300,3478
|
||||
20250317,152900,774551775,5310,5310,5310,5310,0
|
||||
20250317,152800,774551775,5310,5310,5310,5310,0
|
||||
20250317,152700,774551775,5310,5310,5310,5310,0
|
||||
20250317,152600,774551775,5310,5310,5310,5310,0
|
||||
20250317,152500,774551775,5310,5310,5310,5310,0
|
||||
20250317,152400,774551775,5310,5310,5310,5310,0
|
||||
20250317,152300,774551775,5310,5310,5310,5310,0
|
||||
20250317,152200,774551775,5310,5310,5310,5310,0
|
||||
20250317,152100,774551775,5310,5310,5310,5310,0
|
||||
20250317,152000,774551775,5310,5310,5310,5310,0
|
||||
20250317,151900,774551775,5310,5305,5310,5305,65
|
||||
20250317,151800,774206875,5300,5300,5300,5300,200
|
||||
20250317,151700,773146875,5310,5310,5310,5300,309
|
||||
20250317,151600,771506145,5300,5300,5300,5300,401
|
||||
20250317,151500,769380845,5300,5310,5310,5300,36
|
||||
20250317,151400,769189785,5310,5310,5310,5310,363
|
||||
20250317,151300,767262255,5310,5300,5310,5300,603
|
||||
20250317,151200,764061355,5300,5300,5310,5300,61
|
||||
20250317,151100,763737955,5300,5300,5310,5300,565
|
||||
20250317,151000,760742755,5300,5300,5300,5300,33
|
||||
20250317,150900,760567855,5300,5290,5300,5290,244
|
||||
20250317,150800,759275655,5300,5295,5300,5295,313
|
||||
20250317,150700,757617240,5300,5300,5300,5300,1007
|
||||
20250317,150600,752280140,5305,5305,5305,5305,3
|
||||
20250317,150500,752264225,5300,5300,5300,5300,20
|
||||
20250317,150400,752158225,5300,5300,5300,5300,0
|
||||
20250317,150300,752158225,5300,5300,5300,5300,30
|
||||
20250317,150200,751999225,5300,5300,5300,5300,997
|
||||
20250317,150100,746715125,5300,5300,5300,5300,0
|
||||
20250317,150000,746715125,5300,5300,5300,5300,977
|
||||
20250317,145900,741537025,5300,5300,5300,5290,435
|
||||
20250317,145800,739231535,5310,5290,5310,5290,352
|
||||
20250317,145700,737366735,5300,5300,5300,5290,1242
|
||||
20250317,145600,730784765,5300,5300,5300,5300,0
|
||||
20250317,145500,730784765,5300,5300,5300,5290,421
|
||||
20250317,145400,728554135,5290,5310,5310,5290,131
|
||||
20250317,145300,727860125,5320,5320,5320,5320,1
|
||||
20250317,145200,727854805,5300,5300,5300,5300,939
|
||||
20250317,145100,722878105,5320,5290,5320,5290,198
|
||||
20250317,145000,721830655,5290,5300,5300,5290,1000
|
||||
20250317,144900,716539355,5310,5310,5310,5310,1
|
||||
20250317,144800,716534045,5310,5300,5310,5300,24
|
||||
20250317,144700,716406805,5300,5300,5300,5300,0
|
||||
20250317,144600,716406805,5300,5300,5300,5300,3257
|
||||
20250317,144500,699144705,5300,5300,5300,5300,30
|
||||
20250317,144400,698985705,5300,5320,5320,5300,301
|
||||
20250317,144300,697389785,5320,5320,5320,5320,27
|
||||
20250317,144200,697246145,5320,5320,5320,5320,476
|
||||
20250317,144100,694713825,5300,5310,5310,5300,348
|
||||
20250317,144000,692867235,5310,5310,5310,5310,30
|
||||
20250317,143900,692707935,5320,5320,5320,5320,27
|
||||
20250317,143800,692564295,5310,5310,5310,5310,207
|
||||
20250317,143700,691465125,5310,5300,5320,5300,51
|
||||
20250317,143600,691194695,5320,5320,5320,5320,0
|
||||
20250317,143500,691194695,5320,5320,5320,5320,1000
|
||||
20250317,143400,685874695,5310,5310,5310,5310,22
|
||||
20250317,143300,685757875,5310,5310,5310,5310,1229
|
||||
20250317,143200,679231885,5300,5300,5300,5300,431
|
||||
20250317,143100,676947585,5300,5300,5300,5300,0
|
||||
20250317,143000,676947585,5300,5300,5300,5300,10
|
||||
20250317,142900,676894585,5310,5310,5310,5310,163
|
||||
20250317,142800,676029055,5300,5300,5300,5295,1034
|
||||
20250317,142700,670549605,5300,5300,5300,5300,1521
|
||||
20250317,142600,662488305,5310,5310,5310,5310,0
|
||||
20250317,142500,662488305,5310,5310,5310,5310,0
|
||||
20250317,142400,662488305,5310,5310,5310,5310,200
|
||||
20250317,142300,661426305,5310,5310,5310,5310,320
|
||||
20250317,142200,659727105,5310,5310,5310,5310,752
|
||||
20250317,142100,655733985,5320,5320,5320,5320,0
|
||||
20250317,142000,655733985,5320,5320,5320,5320,204
|
||||
20250317,141900,654648705,5320,5320,5320,5320,346
|
||||
20250317,141800,652807985,5320,5330,5330,5320,59
|
||||
20250317,141700,652493815,5330,5330,5330,5330,0
|
||||
20250317,141600,652493815,5330,5330,5330,5330,6
|
||||
20250317,141500,652461835,5320,5320,5320,5320,2670
|
||||
20250317,141400,638257435,5310,5310,5310,5310,611
|
||||
20250317,141300,635013025,5310,5310,5310,5310,446
|
||||
20250317,141200,632644765,5310,5310,5310,5310,175
|
||||
20250317,141100,631715515,5310,5310,5310,5310,165
|
||||
20250317,141000,630839365,5310,5310,5310,5310,300
|
||||
20250317,140900,629246365,5310,5310,5310,5310,570
|
||||
20250317,140800,626219665,5310,5310,5310,5310,825
|
||||
20250317,140700,621838915,5310,5310,5310,5310,0
|
||||
20250317,140600,621838915,5310,5310,5310,5310,0
|
||||
20250317,140500,621838915,5310,5320,5320,5310,17
|
||||
20250317,140400,621748635,5310,5310,5310,5310,50
|
||||
20250317,140300,621483135,5310,5310,5310,5310,450
|
||||
20250317,140200,619093635,5310,5310,5310,5310,1194
|
||||
20250317,140100,612753495,5300,5300,5300,5300,635
|
||||
20250317,140000,609387995,5300,5300,5300,5300,0
|
||||
20250317,135900,609387995,5300,5300,5300,5300,4
|
||||
20250317,135800,609366795,5300,5300,5300,5300,269
|
||||
20250317,135700,607941095,5300,5300,5300,5300,0
|
||||
20250317,135600,607941095,5300,5300,5300,5300,0
|
||||
20250317,135500,607941095,5300,5300,5300,5300,1155
|
||||
20250317,135400,601819595,5290,5290,5290,5290,150
|
||||
20250317,135300,601026095,5290,5290,5290,5290,0
|
||||
20250317,135200,601026095,5290,5290,5290,5290,0
|
||||
20250317,135100,601026095,5290,5300,5300,5290,263
|
||||
20250317,135000,599633385,5310,5310,5310,5310,0
|
||||
20250317,134900,599633385,5310,5300,5310,5300,1124
|
||||
20250317,134800,593675185,5290,5290,5290,5290,200
|
||||
20250317,134700,592617185,5300,5300,5300,5300,0
|
||||
20250317,134600,592617185,5300,5300,5300,5300,422
|
||||
20250317,134500,590380585,5300,5300,5300,5300,0
|
||||
20250317,134400,590380585,5300,5300,5300,5300,5
|
||||
20250317,134300,590354085,5290,5300,5300,5290,349
|
||||
20250317,134200,588505875,5300,5300,5300,5300,1
|
||||
20250317,134100,588500575,5280,5280,5280,5280,201
|
||||
20250317,134000,587439295,5280,5280,5280,5280,150
|
||||
20250317,133900,586647295,5280,5280,5280,5280,0
|
||||
20250317,133800,586647295,5280,5290,5290,5280,742
|
||||
20250317,133700,582722675,5290,5290,5290,5290,150
|
||||
20250317,133600,581929175,5290,5290,5290,5290,0
|
||||
20250317,133500,581929175,5290,5290,5290,5290,150
|
||||
20250317,133400,581135675,5290,5290,5290,5290,10
|
||||
20250317,133300,581082775,5290,5290,5290,5290,0
|
||||
20250317,133200,581082775,5290,5290,5290,5290,132
|
||||
20250317,133100,580384495,5270,5290,5290,5270,3264
|
||||
20250317,133000,563128805,5300,5300,5300,5300,189
|
||||
20250317,132900,562127105,5290,5290,5290,5290,200
|
||||
20250317,132800,561069105,5290,5290,5290,5290,0
|
||||
20250317,132700,561069105,5290,5290,5290,5290,100
|
||||
20250317,132600,560540105,5300,5300,5300,5300,0
|
||||
20250317,132500,560540105,5300,5300,5300,5300,50
|
||||
20250317,132400,560275105,5300,5300,5300,5300,100
|
||||
20250317,132300,559745105,5300,5300,5300,5300,0
|
||||
20250317,132200,559745105,5300,5300,5300,5300,40
|
||||
20250317,132100,559533105,5300,5300,5300,5300,12
|
||||
20250317,132000,559469505,5300,5300,5300,5300,0
|
||||
20250317,131900,559469505,5300,5300,5300,5300,1908
|
||||
20250317,131800,549357105,5290,5290,5290,5290,0
|
||||
20250317,131700,549357105,5290,5290,5290,5290,0
|
||||
20250317,131600,549357105,5290,5290,5290,5290,1000
|
||||
20250317,131500,544067105,5290,5290,5290,5290,8
|
||||
20250317,131400,544024785,5290,5290,5290,5290,10
|
||||
20250317,131300,543971885,5290,5290,5290,5290,0
|
||||
20250317,131200,543971885,5290,5290,5290,5290,90
|
||||
20250317,131100,543495785,5290,5290,5290,5290,101
|
||||
20250317,131000,542961495,5290,5290,5290,5290,0
|
||||
20250317,130900,542961495,5290,5290,5290,5290,2
|
||||
20250317,130800,542950915,5290,5290,5290,5290,0
|
||||
20250317,130700,542950915,5290,5290,5290,5290,3
|
||||
20250317,130600,542935045,5290,5290,5290,5290,3
|
||||
20250317,130500,542919175,5290,5290,5290,5290,1
|
||||
20250317,130400,542913885,5290,5290,5290,5290,332
|
||||
20250317,130300,541157605,5290,5270,5290,5270,51
|
||||
20250317,130200,540888815,5270,5270,5270,5270,0
|
||||
20250317,130100,540888815,5270,5270,5270,5270,0
|
||||
20250317,130000,540888815,5270,5280,5280,5270,120
|
||||
20250317,125900,540256315,5270,5270,5270,5270,0
|
||||
20250317,125800,540256315,5270,5270,5270,5270,0
|
||||
20250317,125700,540256315,5270,5280,5280,5270,200
|
||||
20250317,125600,539200555,5280,5280,5280,5280,239
|
||||
20250317,125500,537938635,5280,5280,5280,5280,196
|
||||
20250317,125400,536903755,5280,5280,5280,5280,0
|
||||
20250317,125300,536903755,5280,5280,5280,5280,402
|
||||
20250317,125200,534781195,5280,5290,5290,5280,2
|
||||
20250317,125100,534770625,5280,5280,5280,5280,299
|
||||
20250317,125000,533191905,5290,5290,5290,5290,0
|
||||
20250317,124900,533191905,5290,5290,5290,5290,200
|
||||
20250317,124800,532133905,5290,5290,5290,5290,414
|
||||
20250317,124700,529943845,5290,5290,5290,5290,4
|
||||
20250317,124600,529922685,5280,5280,5280,5280,0
|
||||
20250317,124500,529922685,5280,5280,5280,5280,0
|
||||
20250317,124400,529922685,5280,5280,5280,5280,14
|
||||
20250317,124300,529848765,5290,5290,5290,5290,50
|
||||
20250317,124200,529584265,5280,5280,5280,5280,0
|
||||
20250317,124100,529584265,5280,5290,5290,5280,527
|
||||
20250317,124000,526798435,5290,5280,5290,5280,3313
|
||||
20250317,123900,509302635,5280,5280,5280,5280,422
|
||||
20250317,123800,507074475,5280,5280,5280,5280,0
|
||||
20250317,123700,507074475,5280,5280,5280,5280,0
|
||||
20250317,123600,507074475,5280,5280,5280,5280,126
|
||||
20250317,123500,506409195,5280,5280,5280,5280,48
|
||||
20250317,123400,506155755,5280,5280,5280,5280,0
|
||||
20250317,123300,506155755,5280,5280,5280,5280,50
|
||||
20250317,123200,505891755,5270,5270,5270,5270,0
|
||||
20250317,123100,505891755,5270,5270,5270,5270,0
|
||||
20250317,123000,505891755,5270,5270,5270,5270,15
|
||||
20250317,122900,505812705,5270,5270,5270,5270,50
|
||||
20250317,122800,505549205,5270,5270,5270,5270,0
|
||||
20250317,122700,505549205,5270,5270,5270,5270,100
|
||||
20250317,122600,505022205,5270,5270,5270,5270,0
|
||||
20250317,122500,505022205,5270,5270,5270,5270,11
|
||||
20250317,122400,504964235,5270,5280,5280,5270,762
|
||||
20250317,122300,500948415,5280,5280,5280,5280,0
|
||||
20250317,122200,500948415,5280,5280,5280,5280,0
|
||||
20250317,122100,500948415,5280,5280,5280,5280,295
|
||||
20250317,122000,499390815,5280,5280,5280,5280,200
|
||||
20250317,121900,498334815,5280,5280,5280,5280,0
|
||||
20250317,121800,498334815,5280,5270,5280,5270,508
|
||||
20250317,121700,495653335,5270,5270,5270,5270,0
|
||||
20250317,121600,495653335,5270,5270,5270,5270,0
|
||||
20250317,121500,495653335,5270,5270,5270,5270,0
|
||||
20250317,121400,495653335,5270,5270,5270,5270,1
|
||||
20250317,121300,495648065,5270,5270,5270,5270,480
|
||||
20250317,121200,493118465,5280,5280,5280,5280,0
|
||||
20250317,121100,493118465,5280,5280,5280,5280,132
|
||||
20250317,121000,492421505,5280,5280,5280,5280,0
|
||||
20250317,120900,492421505,5280,5280,5280,5280,0
|
||||
20250317,120800,492421505,5280,5280,5280,5280,0
|
||||
20250317,120700,492421505,5280,5280,5280,5280,0
|
||||
20250317,120600,492421505,5280,5280,5280,5280,0
|
||||
20250317,120500,492421505,5280,5280,5280,5280,0
|
||||
20250317,120400,492421505,5280,5280,5280,5280,10
|
||||
20250317,120300,492368705,5280,5280,5280,5280,3
|
||||
20250317,120200,492352865,5275,5275,5275,5275,0
|
||||
20250317,120100,492352865,5275,5275,5275,5275,0
|
||||
20250317,120000,492352865,5275,5280,5280,5270,54
|
||||
20250317,115900,492067800,5280,5280,5280,5280,0
|
||||
20250317,115800,492067800,5280,5280,5280,5280,0
|
||||
20250317,115700,492067800,5280,5290,5290,5280,177
|
||||
20250317,115600,491131480,5300,5300,5300,5300,0
|
||||
20250317,115500,491131480,5300,5300,5300,5300,1
|
||||
20250317,115400,491126180,5280,5280,5280,5280,0
|
||||
20250317,115300,491126180,5280,5280,5280,5280,100
|
||||
20250317,115200,490598180,5290,5290,5290,5290,347
|
||||
20250317,115100,488762550,5290,5290,5290,5290,50
|
||||
20250317,115000,488498050,5290,5290,5290,5290,0
|
||||
20250317,114900,488498050,5290,5290,5290,5290,0
|
||||
20250317,114800,488498050,5290,5290,5290,5290,334
|
||||
20250317,114700,486731190,5290,5300,5300,5290,4
|
||||
20250317,114600,486710020,5300,5300,5300,5300,0
|
||||
20250317,114500,486710020,5300,5300,5300,5300,0
|
||||
20250317,114400,486710020,5300,5300,5300,5300,1000
|
||||
20250317,114300,481410020,5290,5290,5290,5290,419
|
||||
20250317,114200,479193510,5290,5290,5290,5290,1
|
||||
20250317,114100,479188220,5290,5290,5290,5290,70
|
||||
20250317,114000,478817920,5290,5290,5290,5290,389
|
||||
20250317,113900,476760110,5290,5290,5290,5280,215
|
||||
20250317,113800,475622960,5280,5280,5280,5280,16
|
||||
20250317,113700,475538480,5290,5290,5290,5290,72
|
||||
20250317,113600,475157600,5290,5260,5290,5250,1385
|
||||
20250317,113500,467873540,5260,5270,5270,5260,151
|
||||
20250317,113400,467079180,5260,5260,5260,5260,35
|
||||
20250317,113300,466895080,5260,5270,5290,5260,3002
|
||||
20250317,113200,451104430,5270,5270,5270,5270,467
|
||||
20250317,113100,448643340,5270,5270,5270,5270,0
|
||||
20250317,113000,448643340,5270,5280,5280,5270,6000
|
||||
20250317,112900,416990010,5280,5280,5280,5280,200
|
||||
20250317,112800,415934010,5280,5280,5280,5280,0
|
||||
20250317,112700,415934010,5280,5280,5280,5280,0
|
||||
20250317,112600,415934010,5280,5290,5290,5280,195
|
||||
20250317,112500,414903460,5280,5280,5280,5280,97
|
||||
20250317,112400,414391300,5280,5280,5280,5280,200
|
||||
20250317,112300,413335300,5290,5290,5290,5290,1
|
||||
20250317,112200,413330010,5280,5290,5290,5280,764
|
||||
20250317,112100,409294950,5290,5290,5290,5290,591
|
||||
20250317,112000,406168560,5290,5290,5290,5290,1
|
||||
20250317,111900,406163270,5290,5290,5290,5290,1
|
||||
20250317,111800,406157980,5280,5280,5280,5280,1
|
||||
20250317,111700,406152700,5290,5290,5290,5290,0
|
||||
20250317,111600,406152700,5290,5290,5290,5290,15
|
||||
20250317,111500,406073350,5290,5290,5290,5290,1
|
||||
20250317,111400,406068060,5260,5280,5280,5260,2900
|
||||
20250317,111300,390787640,5280,5280,5280,5280,0
|
||||
20250317,111200,390787640,5280,5280,5280,5280,0
|
||||
20250317,111100,390787640,5280,5290,5290,5280,207
|
||||
20250317,111000,389693110,5290,5290,5290,5290,637
|
||||
20250317,110900,386323380,5290,5280,5290,5280,36
|
||||
20250317,110800,386133090,5280,5280,5280,5280,501
|
||||
20250317,110700,383487810,5280,5280,5280,5280,552
|
||||
20250317,110600,380573250,5280,5280,5280,5280,0
|
||||
20250317,110500,380573250,5280,5280,5280,5280,234
|
||||
20250317,110400,379337730,5280,5280,5280,5280,0
|
||||
20250317,110300,379337730,5280,5280,5280,5280,15
|
||||
20250317,110200,379258530,5280,5280,5280,5280,306
|
||||
20250317,110100,377642850,5280,5280,5280,5280,0
|
||||
20250317,110000,377642850,5280,5280,5280,5280,1
|
||||
20250317,105900,377637570,5290,5290,5290,5290,1
|
||||
20250317,105800,377632280,5280,5280,5280,5280,420
|
||||
20250317,105700,375414680,5280,5280,5280,5280,0
|
||||
20250317,105600,375414680,5280,5280,5280,5280,20
|
||||
20250317,105500,375309080,5290,5300,5300,5290,56
|
||||
20250317,105400,375012830,5300,5300,5300,5290,2150
|
||||
20250317,105300,363627830,5290,5290,5290,5290,854
|
||||
20250317,105200,359110170,5290,5290,5290,5290,0
|
||||
20250317,105100,359110170,5290,5290,5290,5290,5
|
||||
20250317,105000,359083720,5290,5280,5290,5280,1070
|
||||
20250317,104900,353425540,5280,5290,5290,5280,278
|
||||
20250317,104800,351957650,5290,5290,5290,5290,0
|
||||
20250317,104700,351957650,5290,5290,5290,5290,6
|
||||
20250317,104600,351925910,5280,5280,5280,5280,0
|
||||
20250317,104500,351925910,5280,5280,5280,5280,719
|
||||
20250317,104400,348129590,5280,5280,5280,5280,10
|
||||
20250317,104300,348076790,5290,5300,5300,5290,113
|
||||
20250317,104200,347479010,5290,5290,5290,5290,49
|
||||
20250317,104100,347219800,5290,5290,5290,5290,0
|
||||
20250317,104000,347219800,5290,5290,5290,5290,49
|
||||
20250317,103900,346960590,5300,5300,5300,5300,0
|
||||
20250317,103800,346960590,5300,5300,5300,5300,101
|
||||
20250317,103700,346425290,5300,5300,5300,5300,0
|
||||
20250317,103600,346425290,5300,5300,5300,5300,0
|
||||
20250317,103500,346425290,5300,5300,5300,5300,345
|
||||
20250317,103400,344596790,5300,5300,5300,5300,110
|
||||
20250317,103300,344013790,5300,5300,5300,5300,5
|
||||
20250317,103200,343987290,5300,5300,5300,5300,0
|
||||
20250317,103100,343987290,5300,5280,5300,5280,12
|
||||
20250317,103000,343923910,5280,5280,5280,5280,30
|
||||
20250317,102900,343765510,5280,5280,5280,5280,20
|
||||
20250317,102800,343659910,5300,5300,5300,5300,0
|
||||
20250317,102700,343659910,5300,5300,5300,5280,111
|
||||
20250317,102600,343071630,5300,5300,5300,5300,1
|
||||
20250317,102500,343066330,5280,5280,5280,5280,0
|
||||
20250317,102400,343066330,5280,5300,5300,5280,2
|
||||
20250317,102300,343055750,5300,5300,5300,5300,21
|
||||
20250317,102200,342944450,5300,5270,5300,5270,226
|
||||
20250317,102100,341753400,5280,5280,5280,5280,142
|
||||
20250317,102000,341003640,5300,5280,5300,5280,3645
|
||||
20250317,101900,321720080,5290,5290,5290,5280,15
|
||||
20250317,101800,321640790,5290,5290,5290,5290,0
|
||||
20250317,101700,321640790,5290,5290,5290,5290,2
|
||||
20250317,101600,321630210,5270,5270,5270,5270,0
|
||||
20250317,101500,321630210,5270,5280,5280,5270,929
|
||||
20250317,101400,316731380,5270,5270,5270,5270,0
|
||||
20250317,101300,316731380,5270,5290,5290,5270,59
|
||||
20250317,101200,316419390,5290,5290,5290,5290,1
|
||||
20250317,101100,316414100,5270,5290,5290,5270,5
|
||||
20250317,101000,316387730,5300,5300,5300,5300,0
|
||||
20250317,100900,316387730,5300,5300,5300,5300,1
|
||||
20250317,100800,316382430,5280,5270,5280,5270,201
|
||||
20250317,100700,315323150,5270,5300,5300,5270,26
|
||||
20250317,100600,315185880,5270,5270,5270,5270,78
|
||||
20250317,100500,314774820,5270,5270,5270,5270,0
|
||||
20250317,100400,314774820,5270,5310,5310,5270,2
|
||||
20250317,100300,314764240,5310,5310,5310,5310,1
|
||||
20250317,100200,314758930,5270,5280,5280,5270,5000
|
||||
20250317,100100,288384480,5280,5280,5280,5280,1
|
||||
20250317,100000,288379200,5280,5280,5280,5280,0
|
||||
20250317,095900,288379200,5280,5280,5280,5280,100
|
||||
20250317,095800,287851200,5280,5300,5310,5280,2075
|
||||
20250317,095700,276868870,5300,5300,5300,5300,1535
|
||||
20250317,095600,268733370,5300,5300,5300,5300,62
|
||||
20250317,095500,268404770,5300,5300,5300,5290,111
|
||||
20250317,095400,267817360,5300,5300,5300,5300,20
|
||||
20250317,095300,267711360,5280,5300,5300,5280,362
|
||||
20250317,095200,265795670,5300,5290,5310,5290,1220
|
||||
20250317,095100,259328130,5290,5275,5290,5275,1991
|
||||
20250317,095000,248815660,5275,5275,5275,5270,207
|
||||
20250317,094900,247724210,5280,5280,5280,5280,221
|
||||
20250317,094800,246557330,5280,5280,5280,5280,1
|
||||
20250317,094700,246552050,5280,5280,5280,5280,401
|
||||
20250317,094600,244434770,5280,5280,5280,5280,385
|
||||
20250317,094500,242401970,5280,5280,5280,5280,452
|
||||
20250317,094400,240015410,5280,5280,5280,5280,48
|
||||
20250317,094300,239761970,5270,5280,5280,5270,1100
|
||||
20250317,094200,233963700,5280,5280,5280,5280,690
|
||||
20250317,094100,230320500,5280,5280,5280,5280,895
|
||||
20250317,094000,225594900,5290,5280,5290,5280,505
|
||||
20250317,093900,222928450,5290,5290,5290,5290,170
|
||||
20250317,093800,222029150,5290,5290,5290,5290,1074
|
||||
20250317,093700,216347690,5290,5300,5300,5290,798
|
||||
20250317,093600,212120600,5300,5280,5300,5280,228
|
||||
20250317,093500,210913890,5290,5290,5290,5290,342
|
||||
20250317,093400,209104710,5290,5290,5290,5290,1
|
||||
20250317,093300,209099420,5280,5280,5280,5280,0
|
||||
20250317,093200,209099420,5280,5290,5300,5280,2961
|
||||
20250317,093100,193439300,5300,5300,5300,5290,64
|
||||
20250317,093000,193100140,5290,5290,5290,5290,134
|
||||
20250317,092900,192391280,5290,5290,5290,5290,499
|
||||
20250317,092800,189751570,5290,5290,5290,5290,24
|
||||
20250317,092700,189624610,5290,5290,5290,5290,30
|
||||
20250317,092600,189465910,5300,5300,5300,5300,0
|
||||
20250317,092500,189465910,5300,5300,5300,5300,1895
|
||||
20250317,092400,179422410,5300,5300,5300,5300,60
|
||||
20250317,092300,179104410,5300,5300,5310,5300,102
|
||||
20250317,092200,178563800,5300,5290,5310,5290,5902
|
||||
20250317,092100,147284480,5280,5280,5280,5280,2514
|
||||
20250317,092000,134010560,5280,5290,5290,5280,245
|
||||
20250317,091900,132716920,5290,5290,5290,5290,594
|
||||
20250317,091800,129574660,5300,5300,5300,5290,426
|
||||
20250317,091700,127318320,5300,5290,5300,5290,13
|
||||
20250317,091600,127249520,5290,5280,5290,5280,21
|
||||
20250317,091500,127138610,5290,5290,5290,5280,548
|
||||
20250317,091400,124245100,5280,5280,5280,5280,36
|
||||
20250317,091300,124055020,5280,5290,5290,5280,501
|
||||
20250317,091200,121405230,5290,5300,5300,5290,17
|
||||
20250317,091100,121315200,5290,5280,5290,5280,113
|
||||
20250317,091000,120718480,5270,5280,5300,5270,586
|
||||
20250317,090900,117622930,5270,5290,5290,5270,379
|
||||
20250317,090800,115625140,5280,5270,5280,5270,443
|
||||
20250317,090700,113289280,5270,5270,5270,5270,1300
|
||||
20250317,090600,106438280,5280,5270,5280,5270,490
|
||||
20250317,090500,103852480,5280,5270,5280,5270,253
|
||||
20250317,090400,102518970,5260,5280,5280,5260,3167
|
||||
20250317,090300,85840380,5280,5295,5320,5280,570
|
||||
20250317,090200,82823530,5270,5320,5330,5270,7679
|
||||
20250317,090100,42168940,5320,5300,5320,5300,271
|
||||
20250317,090000,40729740,5290,5320,5350,5290,7562
|
||||
|
Reference in New Issue
Block a user