Update 2025-03-18 3772 candle_min
This commit is contained in:
588
005420/min/candle-20250318.csv
Normal file
588
005420/min/candle-20250318.csv
Normal file
@@ -0,0 +1,588 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,184600,1834233820,18940,18940,18940,18940,4984
|
||||
20250318,184500,1834233820,18940,18940,18940,18940,0
|
||||
20250318,184400,1834233820,18940,18940,18940,18940,0
|
||||
20250318,184300,1834233820,18940,18940,18940,18940,0
|
||||
20250318,184200,1834233820,18940,18940,18940,18940,0
|
||||
20250318,184100,1834233820,18940,18940,18940,18940,0
|
||||
20250318,184000,1834233820,18940,18940,18940,18940,0
|
||||
20250318,183900,1834233820,18940,18940,18940,18940,0
|
||||
20250318,183800,1834233820,18940,18940,18940,18940,0
|
||||
20250318,183700,1834233820,18940,18940,18940,18940,0
|
||||
20250318,183600,1834233820,18940,18940,18940,18940,0
|
||||
20250318,183500,1834233820,18940,18940,18940,18940,0
|
||||
20250318,183400,1834233820,18940,18940,18940,18940,0
|
||||
20250318,183300,1834233820,18940,18940,18940,18940,0
|
||||
20250318,183200,1834233820,18940,18940,18940,18940,0
|
||||
20250318,183100,1834233820,18940,18940,18940,18940,0
|
||||
20250318,183000,1834233820,18940,18940,18940,18940,0
|
||||
20250318,182900,1834233820,18940,18940,18940,18940,0
|
||||
20250318,182800,1834233820,18940,18940,18940,18940,0
|
||||
20250318,182700,1834233820,18940,18940,18940,18940,0
|
||||
20250318,182600,1834233820,18940,18940,18940,18940,0
|
||||
20250318,182500,1834233820,18940,18940,18940,18940,0
|
||||
20250318,182400,1834233820,18940,18940,18940,18940,0
|
||||
20250318,182300,1834233820,18940,18940,18940,18940,0
|
||||
20250318,182200,1834233820,18940,18940,18940,18940,0
|
||||
20250318,182100,1834233820,18940,18940,18940,18940,0
|
||||
20250318,182000,1834233820,18940,18940,18940,18940,0
|
||||
20250318,181900,1834233820,18940,18940,18940,18940,0
|
||||
20250318,181800,1834233820,18940,18940,18940,18940,0
|
||||
20250318,181700,1834233820,18940,18940,18940,18940,0
|
||||
20250318,181600,1834233820,18940,18940,18940,18940,4984
|
||||
20250318,181500,1834233820,18940,18940,18940,18940,0
|
||||
20250318,181400,1834233820,18940,18940,18940,18940,0
|
||||
20250318,181300,1834233820,18940,18940,18940,18940,0
|
||||
20250318,181200,1834233820,18940,18940,18940,18940,0
|
||||
20250318,181100,1834233820,18940,18940,18940,18940,0
|
||||
20250318,181000,1834233820,18940,18940,18940,18940,0
|
||||
20250318,180900,1834233820,18940,18940,18940,18940,0
|
||||
20250318,180800,1834233820,18940,18940,18940,18940,0
|
||||
20250318,180700,1834233820,18940,18940,18940,18940,0
|
||||
20250318,180600,1834233820,18940,18940,18940,18940,0
|
||||
20250318,180500,1834233820,18940,18940,18940,18940,0
|
||||
20250318,180400,1834233820,18940,18940,18940,18940,0
|
||||
20250318,180300,1834233820,18940,18940,18940,18940,0
|
||||
20250318,180200,1834233820,18940,18940,18940,18940,0
|
||||
20250318,180100,1834233820,18940,18940,18940,18940,0
|
||||
20250318,180000,1834233820,18940,18940,18940,18940,0
|
||||
20250318,175900,1834233820,18940,18940,18940,18940,0
|
||||
20250318,175800,1834233820,18940,18940,18940,18940,0
|
||||
20250318,175700,1834233820,18940,18940,18940,18940,0
|
||||
20250318,175600,1834233820,18940,18940,18940,18940,0
|
||||
20250318,175500,1834233820,18940,18940,18940,18940,0
|
||||
20250318,175400,1834233820,18940,18940,18940,18940,0
|
||||
20250318,175300,1834233820,18940,18940,18940,18940,0
|
||||
20250318,175200,1834233820,18940,18940,18940,18940,0
|
||||
20250318,175100,1834233820,18940,18940,18940,18940,0
|
||||
20250318,175000,1834233820,18940,18940,18940,18940,0
|
||||
20250318,174900,1834233820,18940,18940,18940,18940,0
|
||||
20250318,174800,1834233820,18940,18940,18940,18940,0
|
||||
20250318,174700,1834233820,18940,18940,18940,18940,0
|
||||
20250318,174600,1834233820,18940,18940,18940,18940,4984
|
||||
20250318,174500,1834233820,18940,18940,18940,18940,0
|
||||
20250318,174400,1834233820,18940,18940,18940,18940,0
|
||||
20250318,174300,1834233820,18940,18940,18940,18940,0
|
||||
20250318,174200,1834233820,18940,18940,18940,18940,0
|
||||
20250318,174100,1834233820,18940,18940,18940,18940,0
|
||||
20250318,174000,1834233820,18940,18940,18940,18940,0
|
||||
20250318,173900,1834233820,18940,18940,18940,18940,0
|
||||
20250318,173800,1834233820,18940,18940,18940,18940,0
|
||||
20250318,173700,1834233820,18940,18940,18940,18940,0
|
||||
20250318,173600,1834233820,18940,18940,18940,18940,0
|
||||
20250318,173500,1834233820,18940,18940,18940,18940,0
|
||||
20250318,173400,1834233820,18940,18940,18940,18940,0
|
||||
20250318,173300,1834233820,18940,18940,18940,18940,0
|
||||
20250318,173200,1834233820,18940,18940,18940,18940,0
|
||||
20250318,173100,1834233820,18940,18940,18940,18940,0
|
||||
20250318,173000,1834233820,18940,18940,18940,18940,0
|
||||
20250318,172900,1834233820,18940,18940,18940,18940,0
|
||||
20250318,172800,1834233820,18940,18940,18940,18940,0
|
||||
20250318,172700,1834233820,18940,18940,18940,18940,0
|
||||
20250318,172600,1834233820,18940,18940,18940,18940,0
|
||||
20250318,172500,1834233820,18940,18940,18940,18940,0
|
||||
20250318,172400,1834233820,18940,18940,18940,18940,0
|
||||
20250318,172300,1834233820,18940,18940,18940,18940,0
|
||||
20250318,172200,1834233820,18940,18940,18940,18940,0
|
||||
20250318,172100,1834233820,18940,18940,18940,18940,0
|
||||
20250318,172000,1834233820,18940,18940,18940,18940,0
|
||||
20250318,171900,1834233820,18940,18940,18940,18940,0
|
||||
20250318,171800,1834233820,18940,18940,18940,18940,0
|
||||
20250318,171700,1834233820,18940,18940,18940,18940,0
|
||||
20250318,171600,1834233820,18940,18940,18940,18940,4984
|
||||
20250318,171500,1834233820,18940,18940,18940,18940,0
|
||||
20250318,171400,1834233820,18940,18940,18940,18940,0
|
||||
20250318,171300,1834233820,18940,18940,18940,18940,0
|
||||
20250318,171200,1834233820,18940,18940,18940,18940,0
|
||||
20250318,171100,1834233820,18940,18940,18940,18940,0
|
||||
20250318,171000,1834233820,18940,18940,18940,18940,0
|
||||
20250318,170900,1834233820,18940,18940,18940,18940,0
|
||||
20250318,170800,1834233820,18940,18940,18940,18940,0
|
||||
20250318,170700,1834233820,18940,18940,18940,18940,0
|
||||
20250318,170600,1834233820,18940,18940,18940,18940,0
|
||||
20250318,170500,1834233820,18940,18940,18940,18940,0
|
||||
20250318,170400,1834233820,18940,18940,18940,18940,0
|
||||
20250318,170300,1834233820,18940,18940,18940,18940,0
|
||||
20250318,170200,1834233820,18940,18940,18940,18940,0
|
||||
20250318,170100,1834233820,18940,18940,18940,18940,0
|
||||
20250318,170000,1834233820,18940,18940,18940,18940,0
|
||||
20250318,165900,1834233820,18940,18940,18940,18940,0
|
||||
20250318,165800,1834233820,18940,18940,18940,18940,0
|
||||
20250318,165700,1834233820,18940,18940,18940,18940,0
|
||||
20250318,165600,1834233820,18940,18940,18940,18940,0
|
||||
20250318,165500,1834233820,18940,18940,18940,18940,0
|
||||
20250318,165400,1834233820,18940,18940,18940,18940,0
|
||||
20250318,165300,1834233820,18940,18940,18940,18940,0
|
||||
20250318,165200,1834233820,18940,18940,18940,18940,0
|
||||
20250318,165100,1834233820,18940,18940,18940,18940,0
|
||||
20250318,165000,1834233820,18940,18940,18940,18940,0
|
||||
20250318,164900,1834233820,18940,18940,18940,18940,0
|
||||
20250318,164800,1834233820,18940,18940,18940,18940,0
|
||||
20250318,164700,1834233820,18940,18940,18940,18940,0
|
||||
20250318,164600,1834233820,18940,18940,18940,18940,4984
|
||||
20250318,164500,1834233820,18940,18940,18940,18940,0
|
||||
20250318,164400,1834233820,18940,18940,18940,18940,0
|
||||
20250318,164300,1834233820,18940,18940,18940,18940,0
|
||||
20250318,164200,1834233820,18940,18940,18940,18940,0
|
||||
20250318,164100,1834233820,18940,18940,18940,18940,0
|
||||
20250318,164000,1834233820,18940,18940,18940,18940,0
|
||||
20250318,163900,1834233820,18940,18940,18940,18940,0
|
||||
20250318,163800,1834233820,18940,18940,18940,18940,0
|
||||
20250318,163700,1834233820,18940,18940,18940,18940,0
|
||||
20250318,163600,1834233820,18940,18940,18940,18940,0
|
||||
20250318,163500,1834233820,18940,18940,18940,18940,0
|
||||
20250318,163400,1834233820,18940,18940,18940,18940,0
|
||||
20250318,163300,1834233820,18940,18940,18940,18940,0
|
||||
20250318,163200,1834233820,18940,18940,18940,18940,0
|
||||
20250318,163100,1834233820,18940,18940,18940,18940,0
|
||||
20250318,163000,1834233820,18940,18940,18940,18940,0
|
||||
20250318,162900,1834233820,18940,18940,18940,18940,0
|
||||
20250318,162800,1834233820,18940,18940,18940,18940,0
|
||||
20250318,162700,1834233820,18940,18940,18940,18940,0
|
||||
20250318,162600,1834233820,18940,18940,18940,18940,0
|
||||
20250318,162500,1834233820,18940,18940,18940,18940,0
|
||||
20250318,162400,1834233820,18940,18940,18940,18940,0
|
||||
20250318,162300,1834233820,18940,18940,18940,18940,0
|
||||
20250318,162200,1834233820,18940,18940,18940,18940,0
|
||||
20250318,162100,1834233820,18940,18940,18940,18940,0
|
||||
20250318,162000,1834233820,18940,18940,18940,18940,0
|
||||
20250318,161900,1834233820,18940,18940,18940,18940,0
|
||||
20250318,161800,1834233820,18940,18940,18940,18940,0
|
||||
20250318,161700,1834233820,18940,18940,18940,18940,0
|
||||
20250318,161600,1834233820,18940,18940,18940,18940,4984
|
||||
20250318,161500,1834233820,18940,18940,18940,18940,0
|
||||
20250318,161400,1834233820,18940,18940,18940,18940,0
|
||||
20250318,161300,1834233820,18940,18940,18940,18940,0
|
||||
20250318,161200,1834233820,18940,18940,18940,18940,0
|
||||
20250318,161100,1834233820,18940,18940,18940,18940,0
|
||||
20250318,161000,1834233820,18940,18940,18940,18940,0
|
||||
20250318,160900,1834233820,18940,18940,18940,18940,0
|
||||
20250318,160800,1834233820,18940,18940,18940,18940,0
|
||||
20250318,160700,1834233820,18940,18940,18940,18940,0
|
||||
20250318,160600,1834233820,18940,18940,18940,18940,0
|
||||
20250318,160500,1834233820,18940,18940,18940,18940,0
|
||||
20250318,160400,1834233820,18940,18940,18940,18940,0
|
||||
20250318,160300,1834233820,18940,18940,18940,18940,0
|
||||
20250318,160200,1834233820,18940,18940,18940,18940,0
|
||||
20250318,160100,1834233820,18940,18940,18940,18940,0
|
||||
20250318,160000,1834233820,18940,18940,18940,18940,0
|
||||
20250318,155900,1834233820,18940,18940,18940,18940,0
|
||||
20250318,155800,1834233820,18940,18940,18940,18940,0
|
||||
20250318,155700,1834233820,18940,18940,18940,18940,0
|
||||
20250318,155600,1834233820,18940,18940,18940,18940,0
|
||||
20250318,155500,1834233820,18940,18940,18940,18940,0
|
||||
20250318,155400,1834233820,18940,18940,18940,18940,0
|
||||
20250318,155300,1834233820,18940,18940,18940,18940,0
|
||||
20250318,155200,1834233820,18940,18940,18940,18940,0
|
||||
20250318,155100,1834233820,18940,18940,18940,18940,0
|
||||
20250318,155000,1834233820,18940,18940,18940,18940,0
|
||||
20250318,154900,1834233820,18940,18940,18940,18940,0
|
||||
20250318,154800,1834233820,18940,18940,18940,18940,0
|
||||
20250318,154700,1834233820,18940,18940,18940,18940,0
|
||||
20250318,154600,1834233820,18940,18940,18940,18940,4984
|
||||
20250318,154500,1834233820,18940,18940,18940,18940,0
|
||||
20250318,154400,1834233820,18940,18940,18940,18940,0
|
||||
20250318,154300,1834233820,18940,18940,18940,18940,0
|
||||
20250318,154200,1834233820,18940,18940,18940,18940,0
|
||||
20250318,154100,1834233820,18940,18940,18940,18940,0
|
||||
20250318,154000,1834233820,18940,18940,18940,18940,0
|
||||
20250318,153900,1834233820,18940,18940,18940,18940,0
|
||||
20250318,153800,1834233820,18940,18940,18940,18940,0
|
||||
20250318,153700,1834233820,18940,18940,18940,18940,0
|
||||
20250318,153600,1834233820,18940,18940,18940,18940,0
|
||||
20250318,153500,1834233820,18940,18940,18940,18940,0
|
||||
20250318,153400,1834233820,18940,18940,18940,18940,0
|
||||
20250318,153300,1834233820,18940,18940,18940,18940,0
|
||||
20250318,153200,1834233820,18940,18940,18940,18940,0
|
||||
20250318,153100,1834233820,18940,18940,18940,18940,0
|
||||
20250318,153000,1834233820,18940,18940,18940,18940,4984
|
||||
20250318,152900,1739836860,18930,18930,18930,18930,0
|
||||
20250318,152800,1739836860,18930,18930,18930,18930,0
|
||||
20250318,152700,1739836860,18930,18930,18930,18930,0
|
||||
20250318,152600,1739836860,18930,18930,18930,18930,0
|
||||
20250318,152500,1739836860,18930,18930,18930,18930,0
|
||||
20250318,152400,1739836860,18930,18930,18930,18930,0
|
||||
20250318,152300,1739836860,18930,18930,18930,18930,0
|
||||
20250318,152200,1739836860,18930,18930,18930,18930,0
|
||||
20250318,152100,1739836860,18930,18930,18930,18930,0
|
||||
20250318,152000,1739836860,18930,18930,18930,18930,0
|
||||
20250318,151900,1739836860,18930,18930,18930,18890,429
|
||||
20250318,151800,1731723160,18930,18930,18930,18900,65
|
||||
20250318,151700,1730493330,18920,18920,18930,18920,565
|
||||
20250318,151600,1719803510,18890,18865,18940,18865,312
|
||||
20250318,151500,1713907335,18860,18860,18870,18860,363
|
||||
20250318,151400,1707060405,18870,18870,18870,18870,98
|
||||
20250318,151300,1705211145,18860,18860,18870,18860,204
|
||||
20250318,151200,1701363685,18860,18850,18860,18850,392
|
||||
20250318,151100,1693973775,18850,18840,18850,18820,230
|
||||
20250318,151000,1689640825,18850,18840,18850,18840,68
|
||||
20250318,150900,1688359255,18850,18840,18850,18830,98
|
||||
20250318,150800,1686512485,18840,18840,18840,18840,181
|
||||
20250318,150700,1683102445,18840,18825,18840,18820,149
|
||||
20250318,150600,1680297205,18830,18830,18830,18820,53
|
||||
20250318,150500,1679299280,18830,18810,18830,18810,358
|
||||
20250318,150400,1672564240,18810,18800,18810,18800,158
|
||||
20250318,150300,1669592270,18810,18810,18810,18810,226
|
||||
20250318,150200,1665341210,18810,18820,18820,18810,95
|
||||
20250318,150100,1663553350,18810,18820,18820,18800,104
|
||||
20250318,150000,1661597020,18830,18800,18830,18800,4
|
||||
20250318,145900,1661521770,18810,18810,18810,18810,348
|
||||
20250318,145800,1654975890,18810,18810,18810,18805,64
|
||||
20250318,145700,1653772100,18810,18800,18810,18800,1011
|
||||
20250318,145600,1634755630,18800,18830,18830,18800,966
|
||||
20250318,145500,1616586220,18835,18815,18835,18815,26
|
||||
20250318,145400,1616096905,18810,18815,18815,18810,35
|
||||
20250318,145300,1615438530,18810,18815,18820,18810,77
|
||||
20250318,145200,1613989655,18815,18810,18815,18810,48
|
||||
20250318,145100,1613086765,18815,18815,18815,18815,10
|
||||
20250318,145000,1612898615,18815,18810,18815,18810,20
|
||||
20250318,144900,1612522320,18810,18820,18820,18810,173
|
||||
20250318,144800,1609267010,18820,18820,18820,18820,28
|
||||
20250318,144700,1608740050,18810,18820,18820,18810,56
|
||||
20250318,144600,1607686150,18820,18820,18820,18820,5
|
||||
20250318,144500,1607592050,18810,18810,18810,18810,6
|
||||
20250318,144400,1607479190,18810,18810,18820,18810,71
|
||||
20250318,144300,1606143670,18820,18820,18820,18820,7
|
||||
20250318,144200,1606011930,18820,18820,18820,18820,12
|
||||
20250318,144100,1605786090,18820,18820,18830,18820,20
|
||||
20250318,144000,1605409680,18820,18820,18820,18820,88
|
||||
20250318,143900,1603753520,18840,18810,18840,18810,3
|
||||
20250318,143800,1603697060,18840,18840,18840,18840,0
|
||||
20250318,143700,1603697060,18840,18820,18850,18820,8
|
||||
20250318,143600,1603546350,18820,18820,18820,18810,133
|
||||
20250318,143500,1601044380,18820,18810,18820,18810,104
|
||||
20250318,143400,1599088130,18820,18830,18830,18820,143
|
||||
20250318,143300,1596396710,18830,18830,18830,18830,4
|
||||
20250318,143200,1596321390,18840,18840,18840,18840,5
|
||||
20250318,143100,1596227190,18840,18840,18840,18830,118
|
||||
20250318,143000,1594004170,18840,18830,18840,18830,44
|
||||
20250318,142900,1593175220,18830,18830,18830,18830,35
|
||||
20250318,142800,1592516170,18820,18820,18820,18820,240
|
||||
20250318,142700,1587999370,18830,18830,18830,18830,5
|
||||
20250318,142600,1587905220,18850,18830,18850,18820,45
|
||||
20250318,142500,1587057970,18850,18850,18850,18850,130
|
||||
20250318,142400,1584607470,18850,18840,18850,18830,12
|
||||
20250318,142300,1584381300,18850,18850,18850,18850,2
|
||||
20250318,142200,1584343600,18850,18850,18850,18850,0
|
||||
20250318,142100,1584343600,18850,18820,18850,18810,465
|
||||
20250318,142000,1575592600,18820,18820,18820,18820,0
|
||||
20250318,141900,1575592600,18820,18840,18840,18820,155
|
||||
20250318,141800,1572674140,18830,18840,18850,18830,3
|
||||
20250318,141700,1572617620,18830,18840,18840,18830,276
|
||||
20250318,141600,1567420500,18840,18840,18840,18840,1
|
||||
20250318,141500,1567401660,18830,18830,18830,18830,161
|
||||
20250318,141400,1564370030,18850,18850,18850,18850,1
|
||||
20250318,141300,1564351180,18860,18840,18860,18840,11
|
||||
20250318,141200,1564143920,18830,18860,18860,18830,18
|
||||
20250318,141100,1563804680,18860,18870,18870,18860,3
|
||||
20250318,141000,1563748090,18870,18860,18870,18860,2
|
||||
20250318,140900,1563710360,18860,18860,18860,18860,43
|
||||
20250318,140800,1562899380,18860,18840,18860,18820,2384
|
||||
20250318,140700,1518008180,18840,18850,18850,18840,134
|
||||
20250318,140600,1515483100,18860,18860,18860,18860,11
|
||||
20250318,140500,1515275640,18860,18850,18860,18850,108
|
||||
20250318,140400,1513238870,18850,18850,18860,18850,131
|
||||
20250318,140300,1510768560,18850,18850,18850,18850,10
|
||||
20250318,140200,1510580060,18850,18840,18850,18840,25
|
||||
20250318,140100,1510109040,18840,18850,18850,18840,6
|
||||
20250318,140000,1509995990,18850,18850,18850,18850,4
|
||||
20250318,135900,1509920590,18840,18850,18850,18840,819
|
||||
20250318,135800,1494482450,18860,18860,18870,18860,108
|
||||
20250318,135700,1492445520,18860,18870,18870,18860,73
|
||||
20250318,135600,1491068640,18870,18870,18870,18870,50
|
||||
20250318,135500,1490125140,18860,18860,18860,18860,0
|
||||
20250318,135400,1490125140,18860,18860,18860,18860,0
|
||||
20250318,135300,1490125140,18860,18850,18860,18850,48
|
||||
20250318,135200,1489220280,18850,18850,18860,18850,210
|
||||
20250318,135100,1485261750,18850,18890,18890,18850,319
|
||||
20250318,135000,1479246700,18890,18890,18890,18890,2
|
||||
20250318,134900,1479208920,18890,18900,18900,18890,3
|
||||
20250318,134800,1479152230,18890,18860,18890,18860,5
|
||||
20250318,134700,1479057820,18860,18860,18860,18860,26
|
||||
20250318,134600,1478567460,18890,18890,18890,18890,1
|
||||
20250318,134500,1478548570,18890,18890,18890,18890,3
|
||||
20250318,134400,1478491900,18860,18860,18860,18860,67
|
||||
20250318,134300,1477228280,18850,18870,18870,18850,1520
|
||||
20250318,134200,1448562130,18870,18870,18870,18870,27
|
||||
20250318,134100,1448052640,18870,18870,18870,18870,118
|
||||
20250318,134000,1445825980,18870,18870,18870,18870,23
|
||||
20250318,133900,1445391970,18870,18870,18870,18870,100
|
||||
20250318,133800,1443504970,18880,18880,18880,18880,86
|
||||
20250318,133700,1441881290,18890,18890,18890,18880,11
|
||||
20250318,133600,1441673510,18890,18890,18890,18890,14
|
||||
20250318,133500,1441409050,18890,18890,18890,18890,28
|
||||
20250318,133400,1440880130,18890,18890,18890,18890,6
|
||||
20250318,133300,1440766790,18880,18880,18880,18880,58
|
||||
20250318,133200,1439671750,18900,18900,18900,18900,1
|
||||
20250318,133100,1439652850,18900,18900,18900,18900,86
|
||||
20250318,133000,1438027450,18980,18980,18980,18980,15
|
||||
20250318,132900,1437742750,18980,18960,18980,18960,11
|
||||
20250318,132800,1437533990,18900,18900,18900,18900,2
|
||||
20250318,132700,1437496190,18980,18970,18980,18970,3
|
||||
20250318,132600,1437439260,18960,18960,18960,18960,0
|
||||
20250318,132500,1437439260,18960,18960,18960,18960,1
|
||||
20250318,132400,1437420300,18900,18900,18900,18900,10
|
||||
20250318,132300,1437231300,18880,18880,18880,18880,0
|
||||
20250318,132200,1437231300,18880,18980,18980,18880,51
|
||||
20250318,132100,1436268320,18880,18880,18880,18880,30
|
||||
20250318,132000,1435701920,18990,18990,18990,18990,19
|
||||
20250318,131900,1435341110,18990,18900,18990,18900,49
|
||||
20250318,131800,1434413340,18900,18900,18900,18900,9
|
||||
20250318,131700,1434243240,18880,18880,18880,18880,0
|
||||
20250318,131600,1434243240,18880,18890,18890,18880,12
|
||||
20250318,131500,1434016570,18900,18890,18900,18890,143
|
||||
20250318,131400,1431313880,18900,18890,18900,18890,265
|
||||
20250318,131300,1426305560,18890,18890,18890,18890,0
|
||||
20250318,131200,1426305560,18890,18900,18900,18890,7
|
||||
20250318,131100,1426173320,18890,18890,18890,18890,10
|
||||
20250318,131000,1425984420,18890,18885,18890,18885,2
|
||||
20250318,130900,1425946645,18880,18880,18890,18880,105
|
||||
20250318,130800,1423964235,18880,18880,18880,18880,3
|
||||
20250318,130700,1423907595,18880,18880,18880,18880,22
|
||||
20250318,130600,1423492235,18870,18880,18880,18870,102
|
||||
20250318,130500,1421567485,18880,18900,18900,18880,189
|
||||
20250318,130400,1417997445,18900,18900,18900,18900,5
|
||||
20250318,130300,1417902945,18900,18890,18900,18890,52
|
||||
20250318,130200,1416920655,18890,18890,18890,18890,1
|
||||
20250318,130100,1416901765,18900,18880,18900,18880,105
|
||||
20250318,130000,1414919305,18880,18900,18900,18880,28
|
||||
20250318,125900,1414390345,18910,18910,18910,18910,228
|
||||
20250318,125800,1410078865,18910,18910,18910,18910,220
|
||||
20250318,125700,1405918665,18910,18910,18910,18910,4
|
||||
20250318,125600,1405843025,18910,18900,18915,18900,464
|
||||
20250318,125500,1397068915,18900,18890,18900,18890,113
|
||||
20250318,125400,1394933735,18885,18885,18885,18885,15
|
||||
20250318,125300,1394650460,18880,18880,18880,18880,68
|
||||
20250318,125200,1393366620,18880,18875,18880,18875,2
|
||||
20250318,125100,1393328865,18870,18870,18870,18870,1
|
||||
20250318,125000,1393309995,18880,18880,18880,18880,8
|
||||
20250318,124900,1393158955,18880,18890,18890,18880,25
|
||||
20250318,124800,1392686945,18880,18880,18880,18880,1
|
||||
20250318,124700,1392668065,18880,18880,18880,18880,92
|
||||
20250318,124600,1390931105,18880,18880,18880,18880,0
|
||||
20250318,124500,1390931105,18880,18870,18880,18870,3
|
||||
20250318,124400,1390874475,18880,18880,18880,18880,0
|
||||
20250318,124300,1390874475,18880,18880,18880,18880,0
|
||||
20250318,124200,1390874475,18880,18880,18880,18880,14
|
||||
20250318,124100,1390610155,18870,18870,18870,18870,9
|
||||
20250318,124000,1390440325,18870,18870,18870,18870,0
|
||||
20250318,123900,1390440325,18870,18870,18870,18870,0
|
||||
20250318,123800,1390440325,18870,18880,18880,18870,7
|
||||
20250318,123700,1390308175,18880,18870,18880,18870,70
|
||||
20250318,123600,1388986675,18870,18880,18880,18870,148
|
||||
20250318,123500,1386192815,18880,18880,18880,18880,2
|
||||
20250318,123400,1386155055,18860,18860,18860,18860,0
|
||||
20250318,123300,1386155055,18860,18860,18860,18860,0
|
||||
20250318,123200,1386155055,18860,18860,18860,18860,20
|
||||
20250318,123100,1385777855,18890,18870,18890,18850,510
|
||||
20250318,123000,1376159345,18890,18890,18890,18890,1
|
||||
20250318,122900,1376140455,18880,18870,18880,18870,2
|
||||
20250318,122800,1376102705,18870,18880,18880,18870,13
|
||||
20250318,122700,1375857285,18880,18880,18880,18880,28
|
||||
20250318,122600,1375328645,18900,18900,18900,18900,0
|
||||
20250318,122500,1375328645,18900,18910,18910,18900,15
|
||||
20250318,122400,1375045125,18910,18910,18910,18910,2
|
||||
20250318,122300,1375007305,18910,18900,18910,18900,6
|
||||
20250318,122200,1374893855,18910,18910,18910,18910,40
|
||||
20250318,122100,1374137455,18910,18900,18910,18900,40
|
||||
20250318,122000,1373381445,18900,18900,18900,18900,44
|
||||
20250318,121900,1372549845,18870,18870,18870,18870,1
|
||||
20250318,121800,1372530975,18870,18870,18870,18870,0
|
||||
20250318,121700,1372530975,18870,18870,18870,18860,22
|
||||
20250318,121600,1372115845,18850,18850,18850,18850,0
|
||||
20250318,121500,1372115845,18850,18860,18860,18850,110
|
||||
20250318,121400,1370041375,18860,18870,18870,18860,25
|
||||
20250318,121300,1369569635,18870,18870,18870,18870,367
|
||||
20250318,121200,1362644345,18870,18870,18870,18870,110
|
||||
20250318,121100,1360568645,18860,18860,18860,18860,76
|
||||
20250318,121000,1359135285,18870,18870,18870,18870,1
|
||||
20250318,120900,1359116415,18870,18860,18870,18860,3
|
||||
20250318,120800,1359059815,18860,18860,18870,18860,634
|
||||
20250318,120700,1347102565,18860,18860,18860,18860,8
|
||||
20250318,120600,1346951685,18860,18860,18860,18860,19
|
||||
20250318,120500,1346593345,18860,18860,18860,18860,100
|
||||
20250318,120400,1344707345,18860,18880,18880,18860,55
|
||||
20250318,120300,1343669085,18870,18870,18870,18870,34
|
||||
20250318,120200,1343027505,18870,18870,18870,18870,209
|
||||
20250318,120100,1339083675,18890,18880,18890,18870,101
|
||||
20250318,120000,1337177405,18880,18880,18880,18880,1
|
||||
20250318,115900,1337158525,18880,18870,18880,18870,13
|
||||
20250318,115800,1336913135,18870,18870,18880,18870,3
|
||||
20250318,115700,1336856515,18870,18880,18890,18870,29
|
||||
20250318,115600,1336308995,18880,18880,18880,18880,151
|
||||
20250318,115500,1333458115,18880,18880,18880,18880,38
|
||||
20250318,115400,1332740675,18880,18880,18880,18880,12
|
||||
20250318,115300,1332514115,18880,18900,18900,18880,13
|
||||
20250318,115200,1332268595,18900,18910,18910,18900,273
|
||||
20250318,115100,1327106185,18890,18890,18910,18890,8
|
||||
20250318,115000,1326955015,18880,18870,18880,18870,12
|
||||
20250318,114900,1326728475,18870,18870,18870,18870,3
|
||||
20250318,114800,1326671865,18870,18870,18870,18870,1
|
||||
20250318,114700,1326652995,18870,18870,18870,18870,18
|
||||
20250318,114600,1326313335,18870,18870,18870,18870,2
|
||||
20250318,114500,1326275595,18870,18900,18900,18870,4
|
||||
20250318,114400,1326200085,18860,18880,18900,18860,514
|
||||
20250318,114300,1316498805,18880,18880,18880,18880,0
|
||||
20250318,114200,1316498805,18880,18880,18880,18880,0
|
||||
20250318,114100,1316498805,18880,18880,18880,18880,0
|
||||
20250318,114000,1316498805,18880,18880,18880,18880,0
|
||||
20250318,113900,1316498805,18880,18880,18880,18880,0
|
||||
20250318,113800,1316498805,18880,18880,18880,18880,0
|
||||
20250318,113700,1316498805,18880,18880,18880,18880,1
|
||||
20250318,113600,1316479925,18880,18880,18880,18880,24
|
||||
20250318,113500,1316026805,18880,18890,18900,18880,244
|
||||
20250318,113400,1311419745,18890,18890,18900,18890,6
|
||||
20250318,113300,1311306395,18890,18890,18890,18890,54
|
||||
20250318,113200,1310286335,18900,18900,18900,18900,13
|
||||
20250318,113100,1310040635,18900,18900,18900,18900,12
|
||||
20250318,113000,1309813835,18910,18900,18910,18900,5
|
||||
20250318,112900,1309719325,18900,18890,18900,18890,2
|
||||
20250318,112800,1309681535,18890,18890,18890,18890,16
|
||||
20250318,112700,1309379295,18890,18890,18890,18890,1
|
||||
20250318,112600,1309360405,18880,18880,18880,18880,2
|
||||
20250318,112500,1309322645,18880,18900,18900,18880,141
|
||||
20250318,112400,1306658365,18900,18900,18900,18900,38
|
||||
20250318,112300,1305940165,18910,18910,18910,18910,55
|
||||
20250318,112200,1304900115,18910,18920,18990,18910,13
|
||||
20250318,112100,1304654095,18950,18910,18950,18910,49
|
||||
20250318,112000,1303725905,18910,18920,18920,18910,5
|
||||
20250318,111900,1303631345,18900,18900,18900,18900,2
|
||||
20250318,111800,1303593545,18920,18910,19020,18910,38
|
||||
20250318,111700,1302874445,18910,19020,19020,18910,42
|
||||
20250318,111600,1302075715,18900,19020,19020,18900,5
|
||||
20250318,111500,1301980735,19040,18910,19100,18900,582
|
||||
20250318,111400,1290958985,18910,19080,19080,18910,247
|
||||
20250318,111300,1286285435,18900,18865,19090,18860,483
|
||||
20250318,111200,1277136045,18865,18860,18865,18860,18
|
||||
20250318,111100,1276796545,18865,18865,18865,18865,1
|
||||
20250318,111000,1276777680,18860,18860,18870,18860,83
|
||||
20250318,110900,1275212290,18860,18860,18860,18860,31
|
||||
20250318,110800,1274627630,18860,18860,18870,18860,34
|
||||
20250318,110700,1273986070,18870,18860,18870,18860,49
|
||||
20250318,110600,1273061550,18880,18880,18880,18880,0
|
||||
20250318,110500,1273061550,18880,18870,18890,18860,81
|
||||
20250318,110400,1271533010,18900,18900,18900,18870,75
|
||||
20250318,110300,1270117620,18870,18900,18930,18870,22
|
||||
20250318,110200,1269702050,18870,18870,18900,18870,7
|
||||
20250318,110100,1269569860,18870,18870,18890,18870,3
|
||||
20250318,110000,1269513230,18870,18860,18870,18860,39
|
||||
20250318,105900,1268777310,18870,18860,18900,18860,197
|
||||
20250318,105800,1265061780,18860,18860,18900,18860,16
|
||||
20250318,105700,1264759860,18900,18910,18910,18860,3
|
||||
20250318,105600,1264703190,18860,18860,18920,18860,21
|
||||
20250318,105500,1264306170,18940,18860,18940,18860,23
|
||||
20250318,105400,1263872190,18950,18950,18950,18950,1
|
||||
20250318,105300,1263853240,18960,18960,18960,18830,2337
|
||||
20250318,105200,1219572960,18910,18880,18910,18880,117
|
||||
20250318,105100,1217363710,18880,18830,18890,18830,136
|
||||
20250318,105000,1214798860,18810,18810,18810,18810,1
|
||||
20250318,104900,1214780050,18810,18820,18840,18810,49
|
||||
20250318,104800,1213858160,18820,18810,18820,18810,5
|
||||
20250318,104700,1213764070,18810,18810,18810,18810,2
|
||||
20250318,104600,1213726450,18800,18810,18820,18800,214
|
||||
20250318,104500,1209702690,18810,18820,18830,18800,2127
|
||||
20250318,104400,1169682020,18820,18810,18820,18810,91
|
||||
20250318,104300,1167969500,18810,18820,18820,18800,365
|
||||
20250318,104200,1161105420,18810,18800,18810,18800,77
|
||||
20250318,104100,1159657060,18800,18790,18800,18790,244
|
||||
20250318,104000,1155069870,18800,18780,18800,18780,22
|
||||
20250318,103900,1154656490,18780,18780,18780,18770,271
|
||||
20250318,103800,1149567410,18770,18760,18770,18760,71
|
||||
20250318,103700,1148235440,18760,18760,18780,18760,317
|
||||
20250318,103600,1142287185,18755,18760,18760,18750,685
|
||||
20250318,103500,1129437795,18760,18760,18770,18750,215
|
||||
20250318,103400,1125404395,18760,18760,18760,18750,370
|
||||
20250318,103300,1118463215,18760,18770,18770,18760,301
|
||||
20250318,103200,1112816085,18780,18790,18800,18780,63
|
||||
20250318,103100,1111632515,18790,18810,18810,18790,32
|
||||
20250318,103000,1111030795,18750,18880,18880,18750,1527
|
||||
20250318,102900,1082297815,18880,18920,18920,18880,130
|
||||
20250318,102800,1079842185,18890,18900,18900,18890,134
|
||||
20250318,102700,1077309695,18900,18920,18920,18900,929
|
||||
20250318,102600,1059751035,18920,18945,18950,18920,60
|
||||
20250318,102500,1058615780,18910,18940,18940,18910,397
|
||||
20250318,102400,1051105630,18940,18960,18960,18940,15
|
||||
20250318,102300,1050821480,18960,18960,18960,18950,13
|
||||
20250318,102200,1050575010,18940,18970,18970,18940,36
|
||||
20250318,102100,1049892345,18960,18920,18970,18920,100
|
||||
20250318,102000,1047998990,18930,18930,18970,18920,68
|
||||
20250318,101900,1046711160,18930,18930,18930,18930,1
|
||||
20250318,101800,1046692230,18920,18920,18920,18920,3
|
||||
20250318,101700,1046635470,18960,18920,18960,18920,222
|
||||
20250318,101600,1042431940,18920,18950,18950,18920,281
|
||||
20250318,101500,1037111370,18950,18970,18970,18950,215
|
||||
20250318,101400,1033035640,18970,18980,18980,18970,87
|
||||
20250318,101300,1031385110,18980,19000,19000,18970,1068
|
||||
20250318,101200,1011109730,19010,19000,19010,19000,139
|
||||
20250318,101100,1008467350,19020,18990,19020,18990,25
|
||||
20250318,101000,1007992530,18990,19030,19030,18990,3045
|
||||
20250318,100900,950133390,19020,19030,19030,19020,3
|
||||
20250318,100800,950076320,19020,19020,19030,19020,287
|
||||
20250318,100700,944615350,19020,19020,19030,19020,45
|
||||
20250318,100600,943759030,19020,18990,19020,18990,921
|
||||
20250318,100500,926259960,18990,18990,18990,18990,61
|
||||
20250318,100400,925101570,18990,18990,18990,18990,15
|
||||
20250318,100300,924816720,18980,18980,19000,18980,708
|
||||
20250318,100200,911378420,18980,19000,19000,18980,823
|
||||
20250318,100100,895754660,19030,18990,19030,18980,290
|
||||
20250318,100000,890243740,18980,18970,18980,18970,394
|
||||
20250318,095900,882765700,18980,18980,18990,18980,231
|
||||
20250318,095800,878380550,18980,19000,19000,18980,231
|
||||
20250318,095700,873991700,19000,19020,19020,19000,239
|
||||
20250318,095600,869448300,19020,19030,19030,19020,302
|
||||
20250318,095500,863702240,19030,19060,19060,19000,1745
|
||||
20250318,095400,830485320,19060,19070,19070,19060,735
|
||||
20250318,095300,816475620,19060,19100,19110,19060,554
|
||||
20250318,095200,805905180,19100,19110,19110,19100,307
|
||||
20250318,095100,800038920,19110,19120,19120,19110,280
|
||||
20250318,095000,794686330,19130,19120,19140,19120,207
|
||||
20250318,094900,790727690,19120,19140,19140,19120,78
|
||||
20250318,094800,789235310,19150,19130,19150,19130,355
|
||||
20250318,094700,782441090,19130,19140,19140,19130,96
|
||||
20250318,094600,780604410,19140,19140,19140,19140,4
|
||||
20250318,094500,780527850,19130,19150,19150,19130,63
|
||||
20250318,094400,779322160,19150,19150,19150,19150,7
|
||||
20250318,094300,779188110,19180,19140,19180,19130,1983
|
||||
20250318,094200,741232050,19140,19160,19160,19140,108
|
||||
20250318,094100,739164740,19160,19140,19160,19130,317
|
||||
20250318,094000,733095350,19140,19130,19140,19130,23
|
||||
20250318,093900,732655350,19140,19155,19155,19140,674
|
||||
20250318,093800,719752365,19160,19170,19170,19160,110
|
||||
20250318,093700,717644085,19170,19170,19200,19170,15
|
||||
20250318,093600,717356205,19200,19200,19240,19200,27
|
||||
20250318,093500,716837765,19200,19200,19200,19200,22
|
||||
20250318,093400,716415365,19250,19200,19260,19200,118
|
||||
20250318,093300,714148855,19200,19270,19270,19200,483
|
||||
20250318,093200,704866245,19270,19200,19270,19200,761
|
||||
20250318,093100,690244465,19200,19160,19210,19160,130
|
||||
20250318,093000,687748405,19190,19190,19190,19180,762
|
||||
20250318,092900,673128125,19190,19170,19200,19170,1167
|
||||
20250318,092800,650734275,19170,19160,19180,19150,362
|
||||
20250318,092700,643798565,19100,19170,19170,19100,119
|
||||
20250318,092600,641520905,19170,19140,19180,19140,430
|
||||
20250318,092500,633277115,19140,19140,19140,19080,809
|
||||
20250318,092400,617820735,19150,19150,19150,19140,273
|
||||
20250318,092300,612592795,19150,19170,19180,19150,160
|
||||
20250318,092200,609524465,19170,19110,19170,19110,351
|
||||
20250318,092100,602804355,19110,19130,19140,19100,397
|
||||
20250318,092000,595218295,19140,19120,19140,19080,627
|
||||
20250318,091900,583242035,19120,19150,19160,19120,682
|
||||
20250318,091800,570186455,19150,19140,19150,19140,287
|
||||
20250318,091700,564692915,19140,19140,19150,19140,693
|
||||
20250318,091600,551427895,19140,19250,19250,19140,1278
|
||||
20250318,091500,526894605,19250,19210,19250,19200,439
|
||||
20250318,091400,518461560,19210,19260,19270,19210,517
|
||||
20250318,091300,508522395,19260,19230,19260,19220,92
|
||||
20250318,091200,506753895,19240,19270,19270,19240,682
|
||||
20250318,091100,493624545,19270,19300,19330,19270,260
|
||||
20250318,091000,488606275,19310,19380,19380,19310,417
|
||||
20250318,090900,480544355,19380,19310,19390,19310,705
|
||||
20250318,090800,466915955,19300,19420,19450,19290,917
|
||||
20250318,090700,449169545,19430,19400,19460,19290,4397
|
||||
20250318,090600,363776925,19400,19360,19410,19350,1101
|
||||
20250318,090500,342431135,19420,19460,19460,19370,8053
|
||||
20250318,090400,186016245,19450,19340,19470,19320,3447
|
||||
20250318,090300,119151265,19330,19270,19340,19270,1640
|
||||
20250318,090200,87488865,19270,19170,19300,19170,2087
|
||||
20250318,090100,47310570,19150,19100,19170,19045,1240
|
||||
20250318,090000,23608880,19100,19120,19120,19000,1235
|
||||
|
Reference in New Issue
Block a user