Update 2025-03-06 3468 candle_min
This commit is contained in:
624
036620/min/candle-20250306.csv
Normal file
624
036620/min/candle-20250306.csv
Normal file
@@ -0,0 +1,624 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250306,192200,1594378985,3395,3395,3395,3395,22202
|
||||
20250306,192100,1594378985,3395,3395,3395,3395,0
|
||||
20250306,192000,1594378985,3395,3395,3395,3395,0
|
||||
20250306,191900,1594378985,3395,3395,3395,3395,0
|
||||
20250306,191800,1594378985,3395,3395,3395,3395,0
|
||||
20250306,191700,1594378985,3395,3395,3395,3395,0
|
||||
20250306,191600,1594378985,3395,3395,3395,3395,0
|
||||
20250306,191500,1594378985,3395,3395,3395,3395,0
|
||||
20250306,191400,1594378985,3395,3395,3395,3395,0
|
||||
20250306,191300,1594378985,3395,3395,3395,3395,0
|
||||
20250306,191200,1594378985,3395,3395,3395,3395,0
|
||||
20250306,191100,1594378985,3395,3395,3395,3395,0
|
||||
20250306,191000,1594378985,3395,3395,3395,3395,0
|
||||
20250306,190900,1594378985,3395,3395,3395,3395,0
|
||||
20250306,190800,1594378985,3395,3395,3395,3395,0
|
||||
20250306,190700,1594378985,3395,3395,3395,3395,0
|
||||
20250306,190600,1594378985,3395,3395,3395,3395,0
|
||||
20250306,190500,1594378985,3395,3395,3395,3395,0
|
||||
20250306,190400,1594378985,3395,3395,3395,3395,0
|
||||
20250306,190300,1594378985,3395,3395,3395,3395,0
|
||||
20250306,190200,1594378985,3395,3395,3395,3395,0
|
||||
20250306,190100,1594378985,3395,3395,3395,3395,0
|
||||
20250306,190000,1594378985,3395,3395,3395,3395,0
|
||||
20250306,185900,1594378985,3395,3395,3395,3395,0
|
||||
20250306,185800,1594378985,3395,3395,3395,3395,0
|
||||
20250306,185700,1594378985,3395,3395,3395,3395,0
|
||||
20250306,185600,1594378985,3395,3395,3395,3395,0
|
||||
20250306,185500,1594378985,3395,3395,3395,3395,0
|
||||
20250306,185400,1594378985,3395,3395,3395,3395,0
|
||||
20250306,185300,1594378985,3395,3395,3395,3395,0
|
||||
20250306,185200,1594378985,3395,3395,3395,3395,22202
|
||||
20250306,185100,1594378985,3395,3395,3395,3395,0
|
||||
20250306,185000,1594378985,3395,3395,3395,3395,0
|
||||
20250306,184900,1594378985,3395,3395,3395,3395,0
|
||||
20250306,184800,1594378985,3395,3395,3395,3395,0
|
||||
20250306,184700,1594378985,3395,3395,3395,3395,0
|
||||
20250306,184600,1594378985,3395,3395,3395,3395,0
|
||||
20250306,184500,1594378985,3395,3395,3395,3395,0
|
||||
20250306,184400,1594378985,3395,3395,3395,3395,0
|
||||
20250306,184300,1594378985,3395,3395,3395,3395,0
|
||||
20250306,184200,1594378985,3395,3395,3395,3395,0
|
||||
20250306,184100,1594378985,3395,3395,3395,3395,0
|
||||
20250306,184000,1594378985,3395,3395,3395,3395,0
|
||||
20250306,183900,1594378985,3395,3395,3395,3395,0
|
||||
20250306,183800,1594378985,3395,3395,3395,3395,0
|
||||
20250306,183700,1594378985,3395,3395,3395,3395,0
|
||||
20250306,183600,1594378985,3395,3395,3395,3395,0
|
||||
20250306,183500,1594378985,3395,3395,3395,3395,0
|
||||
20250306,183400,1594378985,3395,3395,3395,3395,0
|
||||
20250306,183300,1594378985,3395,3395,3395,3395,0
|
||||
20250306,183200,1594378985,3395,3395,3395,3395,0
|
||||
20250306,183100,1594378985,3395,3395,3395,3395,0
|
||||
20250306,183000,1594378985,3395,3395,3395,3395,0
|
||||
20250306,182900,1594378985,3395,3395,3395,3395,0
|
||||
20250306,182800,1594378985,3395,3395,3395,3395,0
|
||||
20250306,182700,1594378985,3395,3395,3395,3395,0
|
||||
20250306,182600,1594378985,3395,3395,3395,3395,0
|
||||
20250306,182500,1594378985,3395,3395,3395,3395,0
|
||||
20250306,182400,1594378985,3395,3395,3395,3395,0
|
||||
20250306,182300,1594378985,3395,3395,3395,3395,0
|
||||
20250306,182200,1594378985,3395,3395,3395,3395,22202
|
||||
20250306,182100,1594378985,3395,3395,3395,3395,0
|
||||
20250306,182000,1594378985,3395,3395,3395,3395,0
|
||||
20250306,181900,1594378985,3395,3395,3395,3395,0
|
||||
20250306,181800,1594378985,3395,3395,3395,3395,0
|
||||
20250306,181700,1594378985,3395,3395,3395,3395,0
|
||||
20250306,181600,1594378985,3395,3395,3395,3395,0
|
||||
20250306,181500,1594378985,3395,3395,3395,3395,0
|
||||
20250306,181400,1594378985,3395,3395,3395,3395,0
|
||||
20250306,181300,1594378985,3395,3395,3395,3395,0
|
||||
20250306,181200,1594378985,3395,3395,3395,3395,0
|
||||
20250306,181100,1594378985,3395,3395,3395,3395,0
|
||||
20250306,181000,1594378985,3395,3395,3395,3395,0
|
||||
20250306,180900,1594378985,3395,3395,3395,3395,0
|
||||
20250306,180800,1594378985,3395,3395,3395,3395,0
|
||||
20250306,180700,1594378985,3395,3395,3395,3395,0
|
||||
20250306,180600,1594378985,3395,3395,3395,3395,0
|
||||
20250306,180500,1594378985,3395,3395,3395,3395,0
|
||||
20250306,180400,1594378985,3395,3395,3395,3395,0
|
||||
20250306,180300,1594378985,3395,3395,3395,3395,0
|
||||
20250306,180200,1594378985,3395,3395,3395,3395,0
|
||||
20250306,180100,1594378985,3395,3395,3395,3395,0
|
||||
20250306,180000,1594378985,3395,3395,3395,3395,0
|
||||
20250306,175900,1594378985,3395,3395,3395,3395,0
|
||||
20250306,175800,1594378985,3395,3395,3395,3395,0
|
||||
20250306,175700,1594378985,3395,3395,3395,3395,0
|
||||
20250306,175600,1594378985,3395,3395,3395,3395,0
|
||||
20250306,175500,1594378985,3395,3395,3395,3395,0
|
||||
20250306,175400,1594378985,3395,3395,3395,3395,0
|
||||
20250306,175300,1594378985,3395,3395,3395,3395,0
|
||||
20250306,175200,1594378985,3395,3395,3395,3395,22202
|
||||
20250306,175100,1594378985,3395,3395,3395,3395,0
|
||||
20250306,175000,1594378985,3395,3395,3395,3395,0
|
||||
20250306,174900,1594378985,3395,3395,3395,3395,0
|
||||
20250306,174800,1594378985,3395,3395,3395,3395,0
|
||||
20250306,174700,1594378985,3395,3395,3395,3395,0
|
||||
20250306,174600,1594378985,3395,3395,3395,3395,0
|
||||
20250306,174500,1594378985,3395,3395,3395,3395,0
|
||||
20250306,174400,1594378985,3395,3395,3395,3395,0
|
||||
20250306,174300,1594378985,3395,3395,3395,3395,0
|
||||
20250306,174200,1594378985,3395,3395,3395,3395,0
|
||||
20250306,174100,1594378985,3395,3395,3395,3395,0
|
||||
20250306,174000,1594378985,3395,3395,3395,3395,0
|
||||
20250306,173900,1594378985,3395,3395,3395,3395,0
|
||||
20250306,173800,1594378985,3395,3395,3395,3395,0
|
||||
20250306,173700,1594378985,3395,3395,3395,3395,0
|
||||
20250306,173600,1594378985,3395,3395,3395,3395,0
|
||||
20250306,173500,1594378985,3395,3395,3395,3395,0
|
||||
20250306,173400,1594378985,3395,3395,3395,3395,0
|
||||
20250306,173300,1594378985,3395,3395,3395,3395,0
|
||||
20250306,173200,1594378985,3395,3395,3395,3395,0
|
||||
20250306,173100,1594378985,3395,3395,3395,3395,0
|
||||
20250306,173000,1594378985,3395,3395,3395,3395,0
|
||||
20250306,172900,1594378985,3395,3395,3395,3395,0
|
||||
20250306,172800,1594378985,3395,3395,3395,3395,0
|
||||
20250306,172700,1594378985,3395,3395,3395,3395,0
|
||||
20250306,172600,1594378985,3395,3395,3395,3395,0
|
||||
20250306,172500,1594378985,3395,3395,3395,3395,0
|
||||
20250306,172400,1594378985,3395,3395,3395,3395,0
|
||||
20250306,172300,1594378985,3395,3395,3395,3395,0
|
||||
20250306,172200,1594378985,3395,3395,3395,3395,22202
|
||||
20250306,172100,1594378985,3395,3395,3395,3395,0
|
||||
20250306,172000,1594378985,3395,3395,3395,3395,0
|
||||
20250306,171900,1594378985,3395,3395,3395,3395,0
|
||||
20250306,171800,1594378985,3395,3395,3395,3395,0
|
||||
20250306,171700,1594378985,3395,3395,3395,3395,0
|
||||
20250306,171600,1594378985,3395,3395,3395,3395,0
|
||||
20250306,171500,1594378985,3395,3395,3395,3395,0
|
||||
20250306,171400,1594378985,3395,3395,3395,3395,0
|
||||
20250306,171300,1594378985,3395,3395,3395,3395,0
|
||||
20250306,171200,1594378985,3395,3395,3395,3395,0
|
||||
20250306,171100,1594378985,3395,3395,3395,3395,0
|
||||
20250306,171000,1594378985,3395,3395,3395,3395,0
|
||||
20250306,170900,1594378985,3395,3395,3395,3395,0
|
||||
20250306,170800,1594378985,3395,3395,3395,3395,0
|
||||
20250306,170700,1594378985,3395,3395,3395,3395,0
|
||||
20250306,170600,1594378985,3395,3395,3395,3395,0
|
||||
20250306,170500,1594378985,3395,3395,3395,3395,0
|
||||
20250306,170400,1594378985,3395,3395,3395,3395,0
|
||||
20250306,170300,1594378985,3395,3395,3395,3395,0
|
||||
20250306,170200,1594378985,3395,3395,3395,3395,0
|
||||
20250306,170100,1594378985,3395,3395,3395,3395,0
|
||||
20250306,170000,1594378985,3395,3395,3395,3395,0
|
||||
20250306,165900,1594378985,3395,3395,3395,3395,0
|
||||
20250306,165800,1594378985,3395,3395,3395,3395,0
|
||||
20250306,165700,1594378985,3395,3395,3395,3395,0
|
||||
20250306,165600,1594378985,3395,3395,3395,3395,0
|
||||
20250306,165500,1594378985,3395,3395,3395,3395,0
|
||||
20250306,165400,1594378985,3395,3395,3395,3395,0
|
||||
20250306,165300,1594378985,3395,3395,3395,3395,0
|
||||
20250306,165200,1594378985,3395,3395,3395,3395,22202
|
||||
20250306,165100,1594378985,3395,3395,3395,3395,0
|
||||
20250306,165000,1594378985,3395,3395,3395,3395,0
|
||||
20250306,164900,1594378985,3395,3395,3395,3395,0
|
||||
20250306,164800,1594378985,3395,3395,3395,3395,0
|
||||
20250306,164700,1594378985,3395,3395,3395,3395,0
|
||||
20250306,164600,1594378985,3395,3395,3395,3395,0
|
||||
20250306,164500,1594378985,3395,3395,3395,3395,0
|
||||
20250306,164400,1594378985,3395,3395,3395,3395,0
|
||||
20250306,164300,1594378985,3395,3395,3395,3395,0
|
||||
20250306,164200,1594378985,3395,3395,3395,3395,0
|
||||
20250306,164100,1594378985,3395,3395,3395,3395,0
|
||||
20250306,164000,1594378985,3395,3395,3395,3395,0
|
||||
20250306,163900,1594378985,3395,3395,3395,3395,0
|
||||
20250306,163800,1594378985,3395,3395,3395,3395,0
|
||||
20250306,163700,1594378985,3395,3395,3395,3395,0
|
||||
20250306,163600,1594378985,3395,3395,3395,3395,0
|
||||
20250306,163500,1594378985,3395,3395,3395,3395,0
|
||||
20250306,163400,1594378985,3395,3395,3395,3395,0
|
||||
20250306,163300,1594378985,3395,3395,3395,3395,0
|
||||
20250306,163200,1594378985,3395,3395,3395,3395,0
|
||||
20250306,163100,1594378985,3395,3395,3395,3395,0
|
||||
20250306,163000,1594378985,3395,3395,3395,3395,0
|
||||
20250306,162900,1594378985,3395,3395,3395,3395,0
|
||||
20250306,162800,1594378985,3395,3395,3395,3395,0
|
||||
20250306,162700,1594378985,3395,3395,3395,3395,0
|
||||
20250306,162600,1594378985,3395,3395,3395,3395,0
|
||||
20250306,162500,1594378985,3395,3395,3395,3395,0
|
||||
20250306,162400,1594378985,3395,3395,3395,3395,0
|
||||
20250306,162300,1594378985,3395,3395,3395,3395,0
|
||||
20250306,162200,1594378985,3395,3395,3395,3395,22202
|
||||
20250306,162100,1594378985,3395,3395,3395,3395,0
|
||||
20250306,162000,1594378985,3395,3395,3395,3395,0
|
||||
20250306,161900,1594378985,3395,3395,3395,3395,0
|
||||
20250306,161800,1594378985,3395,3395,3395,3395,0
|
||||
20250306,161700,1594378985,3395,3395,3395,3395,0
|
||||
20250306,161600,1594378985,3395,3395,3395,3395,0
|
||||
20250306,161500,1594378985,3395,3395,3395,3395,0
|
||||
20250306,161400,1594378985,3395,3395,3395,3395,0
|
||||
20250306,161300,1594378985,3395,3395,3395,3395,0
|
||||
20250306,161200,1594378985,3395,3395,3395,3395,0
|
||||
20250306,161100,1594378985,3395,3395,3395,3395,0
|
||||
20250306,161000,1594378985,3395,3395,3395,3395,0
|
||||
20250306,160900,1594378985,3395,3395,3395,3395,0
|
||||
20250306,160800,1594378985,3395,3395,3395,3395,0
|
||||
20250306,160700,1594378985,3395,3395,3395,3395,0
|
||||
20250306,160600,1594378985,3395,3395,3395,3395,0
|
||||
20250306,160500,1594378985,3395,3395,3395,3395,0
|
||||
20250306,160400,1594378985,3395,3395,3395,3395,0
|
||||
20250306,160300,1594378985,3395,3395,3395,3395,0
|
||||
20250306,160200,1594378985,3395,3395,3395,3395,0
|
||||
20250306,160100,1594378985,3395,3395,3395,3395,0
|
||||
20250306,160000,1594378985,3395,3395,3395,3395,0
|
||||
20250306,155900,1594378985,3395,3395,3395,3395,0
|
||||
20250306,155800,1594378985,3395,3395,3395,3395,0
|
||||
20250306,155700,1594378985,3395,3395,3395,3395,0
|
||||
20250306,155600,1594378985,3395,3395,3395,3395,0
|
||||
20250306,155500,1594378985,3395,3395,3395,3395,0
|
||||
20250306,155400,1594378985,3395,3395,3395,3395,0
|
||||
20250306,155300,1594378985,3395,3395,3395,3395,0
|
||||
20250306,155200,1594378985,3395,3395,3395,3395,22202
|
||||
20250306,155100,1594378985,3395,3395,3395,3395,0
|
||||
20250306,155000,1594378985,3395,3395,3395,3395,0
|
||||
20250306,154900,1594378985,3395,3395,3395,3395,0
|
||||
20250306,154800,1594378985,3395,3395,3395,3395,0
|
||||
20250306,154700,1594378985,3395,3395,3395,3395,0
|
||||
20250306,154600,1594378985,3395,3395,3395,3395,0
|
||||
20250306,154500,1594378985,3395,3395,3395,3395,0
|
||||
20250306,154400,1594378985,3395,3395,3395,3395,0
|
||||
20250306,154300,1594378985,3395,3395,3395,3395,0
|
||||
20250306,154200,1594378985,3395,3395,3395,3395,0
|
||||
20250306,154100,1594378985,3395,3395,3395,3395,0
|
||||
20250306,154000,1594378985,3395,3395,3395,3395,0
|
||||
20250306,153900,1594378985,3395,3395,3395,3395,0
|
||||
20250306,153800,1594378985,3395,3395,3395,3395,0
|
||||
20250306,153700,1594378985,3395,3395,3395,3395,0
|
||||
20250306,153600,1594378985,3395,3395,3395,3395,0
|
||||
20250306,153500,1594378985,3395,3395,3395,3395,0
|
||||
20250306,153400,1594378985,3395,3395,3395,3395,0
|
||||
20250306,153300,1594378985,3395,3395,3395,3395,0
|
||||
20250306,153200,1594378985,3395,3395,3395,3395,0
|
||||
20250306,153100,1594378985,3395,3395,3395,3395,0
|
||||
20250306,153000,1594378985,3395,3395,3395,3395,22202
|
||||
20250306,152900,1519003195,3400,3400,3400,3400,0
|
||||
20250306,152800,1519003195,3400,3400,3400,3400,0
|
||||
20250306,152700,1519003195,3400,3400,3400,3400,0
|
||||
20250306,152600,1519003195,3400,3400,3400,3400,0
|
||||
20250306,152500,1519003195,3400,3400,3400,3400,0
|
||||
20250306,152400,1519003195,3400,3400,3400,3400,0
|
||||
20250306,152300,1519003195,3400,3400,3400,3400,0
|
||||
20250306,152200,1519003195,3400,3400,3400,3400,0
|
||||
20250306,152100,1519003195,3400,3400,3400,3400,0
|
||||
20250306,152000,1519003195,3400,3400,3400,3400,0
|
||||
20250306,151900,1519003195,3400,3400,3420,3400,20
|
||||
20250306,151800,1518935160,3400,3400,3400,3400,0
|
||||
20250306,151700,1518935160,3400,3420,3420,3400,6402
|
||||
20250306,151600,1497162935,3420,3415,3420,3415,2
|
||||
20250306,151500,1497156100,3410,3410,3415,3410,379
|
||||
20250306,151400,1495861905,3410,3425,3425,3410,787
|
||||
20250306,151300,1493178215,3405,3420,3430,3400,4728
|
||||
20250306,151200,1477039840,3420,3430,3435,3420,616
|
||||
20250306,151100,1474932080,3430,3425,3435,3425,8995
|
||||
20250306,151000,1444082995,3425,3420,3425,3420,1038
|
||||
20250306,150900,1440532490,3420,3420,3420,3420,111
|
||||
20250306,150800,1440152870,3420,3410,3420,3410,1027
|
||||
20250306,150700,1436649060,3410,3410,3410,3400,730
|
||||
20250306,150600,1434159800,3410,3410,3410,3410,53
|
||||
20250306,150500,1433979070,3400,3400,3405,3400,2708
|
||||
20250306,150400,1424766865,3400,3395,3400,3395,372
|
||||
20250306,150300,1423502945,3400,3400,3400,3400,202
|
||||
20250306,150200,1422816145,3400,3400,3410,3400,113
|
||||
20250306,150100,1422431555,3400,3400,3405,3400,1388
|
||||
20250306,150000,1417711890,3395,3385,3405,3380,5169
|
||||
20250306,145900,1400136880,3400,3405,3405,3385,200
|
||||
20250306,145800,1399456620,3405,3390,3405,3385,1531
|
||||
20250306,145700,1394271420,3400,3385,3400,3385,338
|
||||
20250306,145600,1393124020,3385,3400,3400,3385,1709
|
||||
20250306,145500,1387337715,3400,3400,3400,3385,1944
|
||||
20250306,145400,1380751970,3385,3400,3400,3385,986
|
||||
20250306,145300,1377409065,3385,3385,3400,3385,1615
|
||||
20250306,145200,1371940730,3385,3395,3400,3380,438
|
||||
20250306,145100,1370457790,3400,3400,3400,3380,9475
|
||||
20250306,145000,1338409380,3400,3390,3400,3390,3149
|
||||
20250306,144900,1327732900,3400,3405,3405,3390,1277
|
||||
20250306,144800,1323397435,3395,3395,3405,3395,2088
|
||||
20250306,144700,1316298455,3395,3400,3405,3395,4932
|
||||
20250306,144600,1299536380,3405,3400,3405,3400,541
|
||||
20250306,144500,1297695050,3400,3410,3410,3400,1694
|
||||
20250306,144400,1291933985,3410,3410,3410,3400,800
|
||||
20250306,144300,1289209855,3420,3420,3420,3400,2452
|
||||
20250306,144200,1280861390,3400,3420,3420,3400,1546
|
||||
20250306,144100,1275601930,3420,3420,3420,3400,172
|
||||
20250306,144000,1275015680,3400,3405,3425,3400,1676
|
||||
20250306,143900,1269307000,3425,3405,3425,3405,121
|
||||
20250306,143800,1268894975,3405,3425,3425,3400,422
|
||||
20250306,143700,1267452620,3425,3425,3425,3400,1521
|
||||
20250306,143600,1262277995,3425,3425,3425,3400,250
|
||||
20250306,143500,1261424770,3425,3425,3425,3400,247
|
||||
20250306,143400,1260581770,3400,3405,3425,3400,1602
|
||||
20250306,143300,1255126035,3425,3405,3425,3405,123
|
||||
20250306,143200,1254707200,3425,3410,3425,3405,1496
|
||||
20250306,143100,1249604895,3410,3420,3420,3410,325
|
||||
20250306,143000,1248494585,3430,3430,3430,3405,177
|
||||
20250306,142900,1247890475,3405,3425,3425,3405,2304
|
||||
20250306,142800,1240020770,3420,3405,3425,3405,310
|
||||
20250306,142700,1238961585,3425,3410,3425,3405,869
|
||||
20250306,142600,1235999620,3410,3415,3415,3410,1393
|
||||
20250306,142500,1231249235,3415,3425,3430,3410,199
|
||||
20250306,142400,1230569215,3425,3415,3425,3410,1970
|
||||
20250306,142300,1223850195,3415,3415,3415,3410,264
|
||||
20250306,142200,1222949235,3415,3415,3430,3410,561
|
||||
20250306,142100,1221034000,3415,3415,3430,3410,1383
|
||||
20250306,142000,1216309335,3415,3410,3430,3410,420
|
||||
20250306,141900,1214874080,3430,3430,3430,3410,1799
|
||||
20250306,141800,1208737370,3430,3425,3430,3410,689
|
||||
20250306,141700,1206378990,3425,3425,3425,3410,342
|
||||
20250306,141600,1205209440,3425,3425,3425,3410,1709
|
||||
20250306,141500,1199370645,3415,3415,3415,3415,120
|
||||
20250306,141400,1198960845,3415,3415,3415,3415,238
|
||||
20250306,141300,1198148075,3430,3430,3430,3415,1463
|
||||
20250306,141200,1193151030,3415,3415,3415,3415,119
|
||||
20250306,141100,1192744645,3430,3415,3430,3415,1393
|
||||
20250306,141000,1187987535,3415,3415,3415,3415,1819
|
||||
20250306,140900,1181775650,3430,3430,3430,3415,215
|
||||
20250306,140800,1181039985,3415,3435,3435,3415,1611
|
||||
20250306,140700,1175536475,3435,3415,3435,3415,298
|
||||
20250306,140600,1174515225,3415,3415,3435,3415,122
|
||||
20250306,140500,1174098575,3420,3420,3420,3420,1391
|
||||
20250306,140400,1169341355,3420,3430,3435,3420,391
|
||||
20250306,140300,1168001210,3415,3420,3420,3415,1392
|
||||
20250306,140200,1163241165,3420,3435,3435,3420,158
|
||||
20250306,140100,1162700235,3420,3430,3435,3420,256
|
||||
20250306,140000,1161824415,3435,3430,3435,3420,1641
|
||||
20250306,135900,1156208460,3435,3430,3435,3420,120
|
||||
20250306,135800,1155798030,3435,3435,3435,3420,1420
|
||||
20250306,135700,1150941225,3435,3430,3435,3420,193
|
||||
20250306,135600,1150280040,3435,3435,3435,3420,243
|
||||
20250306,135500,1149447120,3435,3435,3440,3420,447
|
||||
20250306,135400,1147915195,3445,3445,3445,3420,150
|
||||
20250306,135300,1147401405,3425,3440,3440,3420,183
|
||||
20250306,135200,1146774295,3440,3425,3440,3420,8023
|
||||
20250306,135100,1119212585,3425,3425,3430,3420,171
|
||||
20250306,135000,1118627245,3430,3420,3430,3420,1516
|
||||
20250306,134900,1113435365,3415,3430,3435,3415,434
|
||||
20250306,134800,1111953025,3430,3430,3430,3415,1392
|
||||
20250306,134700,1107197310,3435,3430,3435,3415,1658
|
||||
20250306,134600,1101515970,3430,3425,3430,3415,235
|
||||
20250306,134500,1100710790,3425,3415,3430,3415,1514
|
||||
20250306,134400,1095537750,3415,3425,3425,3415,119
|
||||
20250306,134300,1095131350,3430,3435,3435,3415,170
|
||||
20250306,134200,1094549785,3415,3425,3430,3415,1600
|
||||
20250306,134100,1089083310,3430,3415,3430,3415,121
|
||||
20250306,134000,1088670080,3435,3415,3435,3415,888
|
||||
20250306,133900,1085622160,3415,3425,3430,3415,1412
|
||||
20250306,133800,1080799410,3430,3430,3430,3415,171
|
||||
20250306,133700,1080214635,3415,3415,3425,3415,2310
|
||||
20250306,133600,1072316875,3415,3415,3415,3415,418
|
||||
20250306,133500,1070889405,3415,3415,3425,3415,860
|
||||
20250306,133400,1067948775,3415,3425,3430,3415,468
|
||||
20250306,133300,1066345880,3425,3425,3425,3415,197
|
||||
20250306,133200,1065672425,3425,3420,3425,3415,1730
|
||||
20250306,133100,1059756490,3420,3420,3420,3420,221
|
||||
20250306,133000,1059000670,3420,3425,3425,3420,180
|
||||
20250306,132900,1058384805,3420,3425,3425,3415,1585
|
||||
20250306,132800,1052970990,3425,3430,3430,3425,1669
|
||||
20250306,132700,1047254645,3415,3415,3415,3415,1119
|
||||
20250306,132600,1043433260,3435,3435,3435,3415,1449
|
||||
20250306,132500,1038483465,3435,3420,3435,3415,8615
|
||||
20250306,132400,1009015075,3420,3420,3440,3420,1392
|
||||
20250306,132300,1004254415,3415,3415,3415,3415,219
|
||||
20250306,132200,1003506530,3415,3425,3440,3415,1002
|
||||
20250306,132100,1000079185,3440,3440,3440,3420,1483
|
||||
20250306,132000,995005485,3440,3440,3440,3420,186
|
||||
20250306,131900,994368045,3440,3440,3440,3420,199
|
||||
20250306,131800,993685695,3440,3420,3440,3420,1451
|
||||
20250306,131700,988722095,3420,3435,3440,3420,233
|
||||
20250306,131600,987922960,3420,3415,3435,3415,1713
|
||||
20250306,131500,982062290,3415,3435,3435,3415,1313
|
||||
20250306,131400,977577095,3435,3425,3435,3415,212
|
||||
20250306,131300,976850980,3420,3440,3440,3415,1597
|
||||
20250306,131200,971385325,3440,3420,3440,3420,119
|
||||
20250306,131100,970978325,3420,3420,3440,3420,2279
|
||||
20250306,131000,963184105,3440,3440,3440,3420,212
|
||||
20250306,130900,962457085,3440,3435,3440,3420,376
|
||||
20250306,130800,961166875,3440,3440,3440,3420,1424
|
||||
20250306,130700,956289770,3440,3420,3440,3420,249
|
||||
20250306,130600,955435570,3420,3440,3440,3420,125
|
||||
20250306,130500,955007940,3440,3440,3440,3420,1465
|
||||
20250306,130400,949996160,3440,3420,3440,3415,275
|
||||
20250306,130300,949053475,3420,3430,3435,3420,1631
|
||||
20250306,130200,943473295,3425,3430,3430,3425,218
|
||||
20250306,130100,942726545,3425,3440,3440,3425,137
|
||||
20250306,130000,942257080,3440,3430,3440,3420,1568
|
||||
20250306,125900,936891555,3430,3430,3430,3420,268
|
||||
20250306,125800,935973505,3420,3420,3427,3420,188
|
||||
20250306,125700,935330475,3435,3435,3435,3415,1519
|
||||
20250306,125600,930140330,3435,3435,3435,3415,328
|
||||
20250306,125500,929018290,3435,3415,3435,3415,2270
|
||||
20250306,125400,921262740,3415,3420,3420,3415,1667
|
||||
20250306,125300,915566855,3420,3430,3435,3420,277
|
||||
20250306,125200,914617605,3430,3430,3430,3420,1647
|
||||
20250306,125100,908982342,3425,3427,3430,3425,125
|
||||
20250306,125000,908554185,3427,3420,3427,3420,1512
|
||||
20250306,124900,903383131,3427,3427,3427,3427,91
|
||||
20250306,124800,903071274,3420,3420,3420,3420,500
|
||||
20250306,124700,901361274,3440,3440,3440,3420,2008
|
||||
20250306,124600,894487974,3440,3440,3440,3440,207
|
||||
20250306,124500,893775894,3440,3440,3440,3420,346
|
||||
20250306,124400,892591494,3440,3435,3440,3425,1429
|
||||
20250306,124300,887695284,3435,3435,3435,3435,78
|
||||
20250306,124200,887427354,3420,3430,3430,3420,1665
|
||||
20250306,124100,881732054,3430,3430,3430,3430,127
|
||||
20250306,124000,881296444,3420,3420,3420,3420,296
|
||||
20250306,123900,880284124,3440,3440,3440,3420,1708
|
||||
20250306,123800,874434044,3430,3440,3440,3430,2526
|
||||
20250306,123700,865747524,3440,3425,3440,3425,1274
|
||||
20250306,123600,861384059,3440,3425,3440,3425,813
|
||||
20250306,123500,858599219,3425,3440,3440,3425,1179
|
||||
20250306,123400,854558459,3425,3440,3440,3425,1575
|
||||
20250306,123300,849163934,3440,3440,3440,3440,116
|
||||
20250306,123200,848764894,3440,3430,3440,3430,1419
|
||||
20250306,123100,843897634,3430,3430,3435,3430,458
|
||||
20250306,123000,842326124,3435,3435,3435,3435,171
|
||||
20250306,122900,841738739,3435,3445,3445,3430,1297
|
||||
20250306,122800,837289834,3445,3445,3445,3445,115
|
||||
20250306,122700,836893659,3430,3435,3445,3430,414
|
||||
20250306,122600,835471819,3435,3445,3445,3435,2636
|
||||
20250306,122500,826410019,3435,3435,3445,3435,465
|
||||
20250306,122400,824812634,3435,3435,3435,3430,137
|
||||
20250306,122300,824342139,3435,3445,3450,3435,1332
|
||||
20250306,122200,819766494,3440,3435,3440,3430,2367
|
||||
20250306,122100,811635389,3435,3435,3435,3430,517
|
||||
20250306,122000,809861134,3445,3430,3445,3430,871
|
||||
20250306,121900,806870704,3435,3445,3445,3435,399
|
||||
20250306,121800,805500109,3445,3445,3445,3430,1421
|
||||
20250306,121700,800623844,3445,3440,3445,3440,511
|
||||
20250306,121600,798865174,3420,3420,3420,3420,2669
|
||||
20250306,121500,789737194,3420,3420,3420,3420,0
|
||||
20250306,121400,789737194,3420,3435,3435,3420,384
|
||||
20250306,121300,788422534,3435,3435,3435,3420,1521
|
||||
20250306,121200,783216994,3420,3420,3420,3420,292
|
||||
20250306,121100,782218354,3440,3440,3440,3440,683
|
||||
20250306,121000,779868834,3420,3435,3435,3420,2159
|
||||
20250306,120900,772475289,3435,3435,3435,3435,143
|
||||
20250306,120800,771984084,3420,3420,3420,3420,5452
|
||||
20250306,120700,753338244,3420,3420,3420,3420,0
|
||||
20250306,120600,753338244,3420,3420,3420,3420,292
|
||||
20250306,120500,752339604,3420,3435,3435,3420,1405
|
||||
20250306,120400,747533739,3420,3420,3420,3420,726
|
||||
20250306,120300,745050819,3435,3425,3435,3425,2936
|
||||
20250306,120200,734991969,3435,3430,3435,3425,646
|
||||
20250306,120100,732777344,3435,3425,3435,3425,1667
|
||||
20250306,120000,727066904,3425,3430,3430,3425,365
|
||||
20250306,115900,725816229,3430,3430,3430,3430,57
|
||||
20250306,115800,725620719,3435,3435,3435,3435,139
|
||||
20250306,115700,725143254,3425,3435,3435,3425,3517
|
||||
20250306,115600,713096299,3435,3430,3435,3430,1251
|
||||
20250306,115500,708805364,3425,3430,3430,3425,953
|
||||
20250306,115400,705541064,3435,3435,3435,3435,68
|
||||
20250306,115300,705307484,3430,3425,3430,3425,739
|
||||
20250306,115200,702774174,3430,3435,3435,3430,3927
|
||||
20250306,115100,689303749,3435,3435,3435,3435,57
|
||||
20250306,115000,689107954,3435,3440,3440,3435,331
|
||||
20250306,114900,687970364,3430,3440,3440,3430,2462
|
||||
20250306,114800,679507879,3445,3450,3450,3445,189
|
||||
20250306,114700,678855949,3445,3445,3445,3440,1449
|
||||
20250306,114600,673870509,3445,3450,3450,3445,50
|
||||
20250306,114500,673698154,3440,3440,3440,3440,0
|
||||
20250306,114400,673698154,3440,3450,3450,3440,1586
|
||||
20250306,114300,668239184,3450,3450,3450,3450,6
|
||||
20250306,114200,668218484,3440,3450,3450,3440,2002
|
||||
20250306,114100,661321949,3445,3450,3450,3445,524
|
||||
20250306,114000,659514204,3445,3445,3445,3445,303
|
||||
20250306,113900,658470369,3450,3450,3450,3445,584
|
||||
20250306,113800,656455609,3450,3450,3450,3450,574
|
||||
20250306,113700,654475309,3450,3455,3455,3450,2677
|
||||
20250306,113600,645229969,3455,3455,3455,3455,1307
|
||||
20250306,113500,640714284,3455,3460,3460,3455,856
|
||||
20250306,113400,637756544,3455,3455,3455,3455,2230
|
||||
20250306,113300,630051894,3455,3460,3460,3455,6942
|
||||
20250306,113200,606051854,3465,3465,3465,3465,100
|
||||
20250306,113100,605705354,3465,3470,3470,3465,841
|
||||
20250306,113000,602790934,3465,3465,3465,3465,0
|
||||
20250306,112900,602790934,3465,3467,3467,3465,292
|
||||
20250306,112800,601778970,3470,3470,3470,3470,92
|
||||
20250306,112700,601459730,3470,3470,3470,3470,116
|
||||
20250306,112600,601057210,3470,3470,3470,3470,51
|
||||
20250306,112500,600880240,3470,3470,3470,3470,91
|
||||
20250306,112400,600564470,3470,3470,3470,3470,102
|
||||
20250306,112300,600210530,3470,3470,3470,3470,321
|
||||
20250306,112200,599096660,3470,3465,3470,3460,779
|
||||
20250306,112100,596398040,3460,3460,3460,3460,0
|
||||
20250306,112000,596398040,3460,3465,3465,3460,18
|
||||
20250306,111900,596335755,3460,3465,3465,3460,55
|
||||
20250306,111800,596145450,3460,3470,3470,3460,843
|
||||
20250306,111700,593227995,3465,3465,3465,3465,59
|
||||
20250306,111600,593023560,3465,3465,3465,3465,313
|
||||
20250306,111500,591939015,3465,3465,3465,3465,1
|
||||
20250306,111400,591935550,3470,3475,3475,3465,146
|
||||
20250306,111300,591428690,3475,3475,3475,3475,0
|
||||
20250306,111200,591428690,3475,3475,3475,3475,92
|
||||
20250306,111100,591108990,3465,3475,3475,3465,683
|
||||
20250306,111000,588738485,3465,3465,3465,3465,0
|
||||
20250306,110900,588738485,3465,3475,3475,3465,440
|
||||
20250306,110800,587212415,3460,3460,3460,3460,0
|
||||
20250306,110700,587212415,3460,3475,3475,3460,892
|
||||
20250306,110600,584117095,3475,3475,3475,3475,431
|
||||
20250306,110500,582619370,3475,3460,3475,3455,1277
|
||||
20250306,110400,578199750,3455,3470,3470,3455,894
|
||||
20250306,110300,575108710,3460,3470,3470,3460,407
|
||||
20250306,110200,573699350,3470,3470,3470,3470,0
|
||||
20250306,110100,573699350,3470,3460,3470,3460,321
|
||||
20250306,110000,572588400,3475,3475,3475,3475,28
|
||||
20250306,105900,572491100,3460,3460,3460,3460,0
|
||||
20250306,105800,572491100,3460,3475,3475,3460,474
|
||||
20250306,105700,570848330,3475,3475,3475,3475,15
|
||||
20250306,105600,570796205,3475,3465,3475,3465,435
|
||||
20250306,105500,569287500,3465,3465,3465,3465,0
|
||||
20250306,105400,569287500,3465,3465,3465,3465,291
|
||||
20250306,105300,568279185,3460,3460,3460,3460,800
|
||||
20250306,105200,565511185,3475,3470,3475,3465,383
|
||||
20250306,105100,564183375,3465,3465,3465,3465,122
|
||||
20250306,105000,563760645,3460,3470,3475,3460,1569
|
||||
20250306,104900,558322065,3470,3470,3470,3470,529
|
||||
20250306,104800,556486435,3470,3475,3475,3470,112
|
||||
20250306,104700,556097255,3475,3470,3475,3470,116
|
||||
20250306,104600,555694185,3475,3470,3475,3470,4
|
||||
20250306,104500,555680290,3470,3470,3470,3470,295
|
||||
20250306,104400,554656640,3470,3470,3475,3470,166
|
||||
20250306,104300,554079815,3470,3475,3475,3470,27
|
||||
20250306,104200,553985995,3470,3470,3470,3470,3
|
||||
20250306,104100,553975585,3470,3475,3475,3470,295
|
||||
20250306,104000,552950465,3475,3480,3490,3475,394
|
||||
20250306,103900,551581105,3480,3485,3485,3475,683
|
||||
20250306,103800,549202430,3485,3485,3485,3485,102
|
||||
20250306,103700,548846960,3495,3490,3495,3480,2783
|
||||
20250306,103600,539136465,3490,3485,3490,3480,272
|
||||
20250306,103500,538188080,3490,3480,3490,3480,364
|
||||
20250306,103400,536920640,3490,3485,3490,3485,463
|
||||
20250306,103300,535306845,3485,3490,3490,3485,97
|
||||
20250306,103200,534968340,3475,3475,3475,3475,291
|
||||
20250306,103100,533957115,3490,3470,3490,3470,5997
|
||||
20250306,103000,513079920,3475,3465,3475,3455,1151
|
||||
20250306,102900,509092670,3465,3440,3465,3440,6031
|
||||
20250306,102800,488226005,3460,3440,3460,3435,11572
|
||||
20250306,102700,448272780,3455,3450,3455,3445,57
|
||||
20250306,102600,448076125,3435,3445,3450,3435,592
|
||||
20250306,102500,446038610,3455,3450,3455,3450,138
|
||||
20250306,102400,445562355,3450,3450,3450,3440,354
|
||||
20250306,102300,444344365,3450,3450,3450,3450,179
|
||||
20250306,102200,443726815,3450,3440,3450,3440,483
|
||||
20250306,102100,442064765,3450,3440,3450,3440,228
|
||||
20250306,102000,441280035,3440,3445,3445,3440,95
|
||||
20250306,101900,440953230,3425,3450,3450,3425,9347
|
||||
20250306,101800,408840900,3450,3450,3450,3450,56
|
||||
20250306,101700,408647700,3445,3445,3445,3445,292
|
||||
20250306,101600,407641760,3450,3450,3450,3450,2
|
||||
20250306,101500,407634860,3445,3450,3450,3445,56
|
||||
20250306,101400,407441915,3455,3455,3455,3455,81
|
||||
20250306,101300,407162060,3455,3450,3455,3445,369
|
||||
20250306,101200,405890445,3450,3450,3450,3450,163
|
||||
20250306,101100,405328095,3450,3450,3450,3445,426
|
||||
20250306,101000,403859850,3450,3445,3450,3445,1353
|
||||
20250306,100900,399198520,3440,3440,3440,3435,4219
|
||||
20250306,100800,384704505,3440,3435,3440,3435,2520
|
||||
20250306,100700,376047255,3435,3430,3435,3430,53
|
||||
20250306,100600,375865345,3420,3430,3435,3420,1109
|
||||
20250306,100500,372061395,3435,3435,3435,3435,82
|
||||
20250306,100400,371779725,3435,3430,3435,3420,355
|
||||
20250306,100300,370564845,3430,3425,3430,3425,236
|
||||
20250306,100200,369755370,3415,3430,3430,3410,5201
|
||||
20250306,100100,352014520,3435,3420,3435,3420,53
|
||||
20250306,100000,351832735,3420,3435,3435,3420,3129
|
||||
20250306,095900,341089015,3435,3430,3435,3415,2137
|
||||
20250306,095800,333754280,3430,3420,3430,3420,476
|
||||
20250306,095700,332124510,3435,3435,3435,3435,84
|
||||
20250306,095600,331835970,3435,3430,3435,3430,348
|
||||
20250306,095500,330642050,3440,3440,3440,3440,1114
|
||||
20250306,095400,326809890,3430,3430,3440,3425,474
|
||||
20250306,095300,325184880,3430,3430,3440,3430,505
|
||||
20250306,095200,323451260,3420,3420,3420,3420,0
|
||||
20250306,095100,323451260,3420,3420,3420,3420,314
|
||||
20250306,095000,322377380,3420,3425,3425,3420,2514
|
||||
20250306,094900,313777795,3430,3435,3435,3430,511
|
||||
20250306,094800,312023965,3430,3435,3435,3430,141
|
||||
20250306,094700,311539960,3435,3435,3435,3435,459
|
||||
20250306,094600,309963295,3450,3450,3450,3450,1
|
||||
20250306,094500,309959845,3450,3450,3450,3435,1517
|
||||
20250306,094400,304732060,3450,3450,3450,3450,84
|
||||
20250306,094300,304442260,3450,3440,3450,3425,2276
|
||||
20250306,094200,296610390,3440,3445,3445,3425,1044
|
||||
20250306,094100,293026670,3445,3435,3445,3420,4007
|
||||
20250306,094000,279240410,3435,3435,3445,3435,444
|
||||
20250306,093900,277714750,3445,3435,3445,3435,2
|
||||
20250306,093800,277707870,3435,3440,3445,3435,469
|
||||
20250306,093700,276095090,3445,3425,3445,3425,341
|
||||
20250306,093600,274920365,3425,3425,3425,3425,291
|
||||
20250306,093500,273923690,3425,3450,3450,3425,82
|
||||
20250306,093400,273641120,3450,3425,3450,3425,3
|
||||
20250306,093300,273630795,3435,3435,3435,3420,620
|
||||
20250306,093200,271504390,3445,3445,3450,3435,1223
|
||||
20250306,093100,267294715,3435,3440,3440,3425,4202
|
||||
20250306,093000,252883235,3440,3445,3455,3440,3723
|
||||
20250306,092900,240064130,3445,3450,3450,3445,4048
|
||||
20250306,092800,226115300,3450,3450,3450,3450,105
|
||||
20250306,092700,225753050,3450,3455,3455,3450,175
|
||||
20250306,092600,225149035,3455,3455,3455,3455,5
|
||||
20250306,092500,225131760,3460,3460,3460,3460,3211
|
||||
20250306,092400,214021700,3470,3480,3480,3470,1905
|
||||
20250306,092300,207407250,3480,3480,3480,3480,94
|
||||
20250306,092200,207080130,3480,3475,3480,3470,57
|
||||
20250306,092100,206882055,3475,3470,3475,3465,1938
|
||||
20250306,092000,200156025,3470,3465,3470,3465,417
|
||||
20250306,091900,198711115,3465,3450,3465,3450,1131
|
||||
20250306,091800,194797425,3450,3470,3470,3450,2169
|
||||
20250306,091700,187297325,3470,3465,3470,3460,2034
|
||||
20250306,091600,180253365,3465,3460,3465,3460,148
|
||||
20250306,091500,179740960,3465,3465,3465,3465,16
|
||||
20250306,091400,179685520,3465,3465,3465,3435,627
|
||||
20250306,091300,177528915,3465,3470,3470,3435,6221
|
||||
20250306,091200,156138965,3470,3470,3470,3470,55
|
||||
20250306,091100,155948115,3470,3460,3470,3460,417
|
||||
20250306,091000,154503580,3460,3455,3460,3425,12472
|
||||
20250306,090900,111610195,3465,3465,3465,3460,533
|
||||
20250306,090800,109765410,3480,3465,3480,3465,12
|
||||
20250306,090700,109723815,3475,3475,3475,3475,2031
|
||||
20250306,090600,102666090,3475,3450,3475,3450,569
|
||||
20250306,090500,100694945,3455,3435,3455,3435,730
|
||||
20250306,090400,98187375,3435,3440,3450,3435,1507
|
||||
20250306,090300,93000655,3440,3425,3455,3425,250
|
||||
20250306,090200,92140385,3465,3460,3475,3380,20700
|
||||
20250306,090100,21354500,3475,3475,3475,3475,2724
|
||||
20250306,090000,11888600,3490,3475,3500,3475,3416
|
||||
|
Reference in New Issue
Block a user