Update 2025-03-18 3772 candle_min
This commit is contained in:
603
013990/min/candle-20250318.csv
Normal file
603
013990/min/candle-20250318.csv
Normal file
@@ -0,0 +1,603 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,190100,1277790225,5560,5560,5560,5560,3177
|
||||
20250318,190000,1277790225,5560,5560,5560,5560,0
|
||||
20250318,185900,1277790225,5560,5560,5560,5560,0
|
||||
20250318,185800,1277790225,5560,5560,5560,5560,0
|
||||
20250318,185700,1277790225,5560,5560,5560,5560,0
|
||||
20250318,185600,1277790225,5560,5560,5560,5560,0
|
||||
20250318,185500,1277790225,5560,5560,5560,5560,0
|
||||
20250318,185400,1277790225,5560,5560,5560,5560,0
|
||||
20250318,185300,1277790225,5560,5560,5560,5560,0
|
||||
20250318,185200,1277790225,5560,5560,5560,5560,0
|
||||
20250318,185100,1277790225,5560,5560,5560,5560,0
|
||||
20250318,185000,1277790225,5560,5560,5560,5560,0
|
||||
20250318,184900,1277790225,5560,5560,5560,5560,0
|
||||
20250318,184800,1277790225,5560,5560,5560,5560,0
|
||||
20250318,184700,1277790225,5560,5560,5560,5560,0
|
||||
20250318,184600,1277790225,5560,5560,5560,5560,0
|
||||
20250318,184500,1277790225,5560,5560,5560,5560,0
|
||||
20250318,184400,1277790225,5560,5560,5560,5560,0
|
||||
20250318,184300,1277790225,5560,5560,5560,5560,0
|
||||
20250318,184200,1277790225,5560,5560,5560,5560,0
|
||||
20250318,184100,1277790225,5560,5560,5560,5560,0
|
||||
20250318,184000,1277790225,5560,5560,5560,5560,0
|
||||
20250318,183900,1277790225,5560,5560,5560,5560,0
|
||||
20250318,183800,1277790225,5560,5560,5560,5560,0
|
||||
20250318,183700,1277790225,5560,5560,5560,5560,0
|
||||
20250318,183600,1277790225,5560,5560,5560,5560,0
|
||||
20250318,183500,1277790225,5560,5560,5560,5560,0
|
||||
20250318,183400,1277790225,5560,5560,5560,5560,0
|
||||
20250318,183300,1277790225,5560,5560,5560,5560,0
|
||||
20250318,183200,1277790225,5560,5560,5560,5560,0
|
||||
20250318,183100,1277790225,5560,5560,5560,5560,3177
|
||||
20250318,183000,1277790225,5560,5560,5560,5560,0
|
||||
20250318,182900,1277790225,5560,5560,5560,5560,0
|
||||
20250318,182800,1277790225,5560,5560,5560,5560,0
|
||||
20250318,182700,1277790225,5560,5560,5560,5560,0
|
||||
20250318,182600,1277790225,5560,5560,5560,5560,0
|
||||
20250318,182500,1277790225,5560,5560,5560,5560,0
|
||||
20250318,182400,1277790225,5560,5560,5560,5560,0
|
||||
20250318,182300,1277790225,5560,5560,5560,5560,0
|
||||
20250318,182200,1277790225,5560,5560,5560,5560,0
|
||||
20250318,182100,1277790225,5560,5560,5560,5560,0
|
||||
20250318,182000,1277790225,5560,5560,5560,5560,0
|
||||
20250318,181900,1277790225,5560,5560,5560,5560,0
|
||||
20250318,181800,1277790225,5560,5560,5560,5560,0
|
||||
20250318,181700,1277790225,5560,5560,5560,5560,0
|
||||
20250318,181600,1277790225,5560,5560,5560,5560,0
|
||||
20250318,181500,1277790225,5560,5560,5560,5560,0
|
||||
20250318,181400,1277790225,5560,5560,5560,5560,0
|
||||
20250318,181300,1277790225,5560,5560,5560,5560,0
|
||||
20250318,181200,1277790225,5560,5560,5560,5560,0
|
||||
20250318,181100,1277790225,5560,5560,5560,5560,0
|
||||
20250318,181000,1277790225,5560,5560,5560,5560,0
|
||||
20250318,180900,1277790225,5560,5560,5560,5560,0
|
||||
20250318,180800,1277790225,5560,5560,5560,5560,0
|
||||
20250318,180700,1277790225,5560,5560,5560,5560,0
|
||||
20250318,180600,1277790225,5560,5560,5560,5560,0
|
||||
20250318,180500,1277790225,5560,5560,5560,5560,0
|
||||
20250318,180400,1277790225,5560,5560,5560,5560,0
|
||||
20250318,180300,1277790225,5560,5560,5560,5560,0
|
||||
20250318,180200,1277790225,5560,5560,5560,5560,0
|
||||
20250318,180100,1277790225,5560,5560,5560,5560,3177
|
||||
20250318,180000,1277790225,5560,5560,5560,5560,0
|
||||
20250318,175900,1277790225,5560,5560,5560,5560,0
|
||||
20250318,175800,1277790225,5560,5560,5560,5560,0
|
||||
20250318,175700,1277790225,5560,5560,5560,5560,0
|
||||
20250318,175600,1277790225,5560,5560,5560,5560,0
|
||||
20250318,175500,1277790225,5560,5560,5560,5560,0
|
||||
20250318,175400,1277790225,5560,5560,5560,5560,0
|
||||
20250318,175300,1277790225,5560,5560,5560,5560,0
|
||||
20250318,175200,1277790225,5560,5560,5560,5560,0
|
||||
20250318,175100,1277790225,5560,5560,5560,5560,0
|
||||
20250318,175000,1277790225,5560,5560,5560,5560,0
|
||||
20250318,174900,1277790225,5560,5560,5560,5560,0
|
||||
20250318,174800,1277790225,5560,5560,5560,5560,0
|
||||
20250318,174700,1277790225,5560,5560,5560,5560,0
|
||||
20250318,174600,1277790225,5560,5560,5560,5560,0
|
||||
20250318,174500,1277790225,5560,5560,5560,5560,0
|
||||
20250318,174400,1277790225,5560,5560,5560,5560,0
|
||||
20250318,174300,1277790225,5560,5560,5560,5560,0
|
||||
20250318,174200,1277790225,5560,5560,5560,5560,0
|
||||
20250318,174100,1277790225,5560,5560,5560,5560,0
|
||||
20250318,174000,1277790225,5560,5560,5560,5560,0
|
||||
20250318,173900,1277790225,5560,5560,5560,5560,0
|
||||
20250318,173800,1277790225,5560,5560,5560,5560,0
|
||||
20250318,173700,1277790225,5560,5560,5560,5560,0
|
||||
20250318,173600,1277790225,5560,5560,5560,5560,0
|
||||
20250318,173500,1277790225,5560,5560,5560,5560,0
|
||||
20250318,173400,1277790225,5560,5560,5560,5560,0
|
||||
20250318,173300,1277790225,5560,5560,5560,5560,0
|
||||
20250318,173200,1277790225,5560,5560,5560,5560,0
|
||||
20250318,173100,1277790225,5560,5560,5560,5560,3177
|
||||
20250318,173000,1277790225,5560,5560,5560,5560,0
|
||||
20250318,172900,1277790225,5560,5560,5560,5560,0
|
||||
20250318,172800,1277790225,5560,5560,5560,5560,0
|
||||
20250318,172700,1277790225,5560,5560,5560,5560,0
|
||||
20250318,172600,1277790225,5560,5560,5560,5560,0
|
||||
20250318,172500,1277790225,5560,5560,5560,5560,0
|
||||
20250318,172400,1277790225,5560,5560,5560,5560,0
|
||||
20250318,172300,1277790225,5560,5560,5560,5560,0
|
||||
20250318,172200,1277790225,5560,5560,5560,5560,0
|
||||
20250318,172100,1277790225,5560,5560,5560,5560,0
|
||||
20250318,172000,1277790225,5560,5560,5560,5560,0
|
||||
20250318,171900,1277790225,5560,5560,5560,5560,0
|
||||
20250318,171800,1277790225,5560,5560,5560,5560,0
|
||||
20250318,171700,1277790225,5560,5560,5560,5560,0
|
||||
20250318,171600,1277790225,5560,5560,5560,5560,0
|
||||
20250318,171500,1277790225,5560,5560,5560,5560,0
|
||||
20250318,171400,1277790225,5560,5560,5560,5560,0
|
||||
20250318,171300,1277790225,5560,5560,5560,5560,0
|
||||
20250318,171200,1277790225,5560,5560,5560,5560,0
|
||||
20250318,171100,1277790225,5560,5560,5560,5560,0
|
||||
20250318,171000,1277790225,5560,5560,5560,5560,0
|
||||
20250318,170900,1277790225,5560,5560,5560,5560,0
|
||||
20250318,170800,1277790225,5560,5560,5560,5560,0
|
||||
20250318,170700,1277790225,5560,5560,5560,5560,0
|
||||
20250318,170600,1277790225,5560,5560,5560,5560,0
|
||||
20250318,170500,1277790225,5560,5560,5560,5560,0
|
||||
20250318,170400,1277790225,5560,5560,5560,5560,0
|
||||
20250318,170300,1277790225,5560,5560,5560,5560,0
|
||||
20250318,170200,1277790225,5560,5560,5560,5560,0
|
||||
20250318,170100,1277790225,5560,5560,5560,5560,3177
|
||||
20250318,170000,1277790225,5560,5560,5560,5560,0
|
||||
20250318,165900,1277790225,5560,5560,5560,5560,0
|
||||
20250318,165800,1277790225,5560,5560,5560,5560,0
|
||||
20250318,165700,1277790225,5560,5560,5560,5560,0
|
||||
20250318,165600,1277790225,5560,5560,5560,5560,0
|
||||
20250318,165500,1277790225,5560,5560,5560,5560,0
|
||||
20250318,165400,1277790225,5560,5560,5560,5560,0
|
||||
20250318,165300,1277790225,5560,5560,5560,5560,0
|
||||
20250318,165200,1277790225,5560,5560,5560,5560,0
|
||||
20250318,165100,1277790225,5560,5560,5560,5560,0
|
||||
20250318,165000,1277790225,5560,5560,5560,5560,0
|
||||
20250318,164900,1277790225,5560,5560,5560,5560,0
|
||||
20250318,164800,1277790225,5560,5560,5560,5560,0
|
||||
20250318,164700,1277790225,5560,5560,5560,5560,0
|
||||
20250318,164600,1277790225,5560,5560,5560,5560,0
|
||||
20250318,164500,1277790225,5560,5560,5560,5560,0
|
||||
20250318,164400,1277790225,5560,5560,5560,5560,0
|
||||
20250318,164300,1277790225,5560,5560,5560,5560,0
|
||||
20250318,164200,1277790225,5560,5560,5560,5560,0
|
||||
20250318,164100,1277790225,5560,5560,5560,5560,0
|
||||
20250318,164000,1277790225,5560,5560,5560,5560,0
|
||||
20250318,163900,1277790225,5560,5560,5560,5560,0
|
||||
20250318,163800,1277790225,5560,5560,5560,5560,0
|
||||
20250318,163700,1277790225,5560,5560,5560,5560,0
|
||||
20250318,163600,1277790225,5560,5560,5560,5560,0
|
||||
20250318,163500,1277790225,5560,5560,5560,5560,0
|
||||
20250318,163400,1277790225,5560,5560,5560,5560,0
|
||||
20250318,163300,1277790225,5560,5560,5560,5560,0
|
||||
20250318,163200,1277790225,5560,5560,5560,5560,0
|
||||
20250318,163100,1277790225,5560,5560,5560,5560,3177
|
||||
20250318,163000,1277790225,5560,5560,5560,5560,0
|
||||
20250318,162900,1277790225,5560,5560,5560,5560,0
|
||||
20250318,162800,1277790225,5560,5560,5560,5560,0
|
||||
20250318,162700,1277790225,5560,5560,5560,5560,0
|
||||
20250318,162600,1277790225,5560,5560,5560,5560,0
|
||||
20250318,162500,1277790225,5560,5560,5560,5560,0
|
||||
20250318,162400,1277790225,5560,5560,5560,5560,0
|
||||
20250318,162300,1277790225,5560,5560,5560,5560,0
|
||||
20250318,162200,1277790225,5560,5560,5560,5560,0
|
||||
20250318,162100,1277790225,5560,5560,5560,5560,0
|
||||
20250318,162000,1277790225,5560,5560,5560,5560,0
|
||||
20250318,161900,1277790225,5560,5560,5560,5560,0
|
||||
20250318,161800,1277790225,5560,5560,5560,5560,0
|
||||
20250318,161700,1277790225,5560,5560,5560,5560,0
|
||||
20250318,161600,1277790225,5560,5560,5560,5560,0
|
||||
20250318,161500,1277790225,5560,5560,5560,5560,0
|
||||
20250318,161400,1277790225,5560,5560,5560,5560,0
|
||||
20250318,161300,1277790225,5560,5560,5560,5560,0
|
||||
20250318,161200,1277790225,5560,5560,5560,5560,0
|
||||
20250318,161100,1277790225,5560,5560,5560,5560,0
|
||||
20250318,161000,1277790225,5560,5560,5560,5560,0
|
||||
20250318,160900,1277790225,5560,5560,5560,5560,0
|
||||
20250318,160800,1277790225,5560,5560,5560,5560,0
|
||||
20250318,160700,1277790225,5560,5560,5560,5560,0
|
||||
20250318,160600,1277790225,5560,5560,5560,5560,0
|
||||
20250318,160500,1277790225,5560,5560,5560,5560,0
|
||||
20250318,160400,1277790225,5560,5560,5560,5560,0
|
||||
20250318,160300,1277790225,5560,5560,5560,5560,0
|
||||
20250318,160200,1277790225,5560,5560,5560,5560,0
|
||||
20250318,160100,1277790225,5560,5560,5560,5560,3177
|
||||
20250318,160000,1277790225,5560,5560,5560,5560,0
|
||||
20250318,155900,1277790225,5560,5560,5560,5560,0
|
||||
20250318,155800,1277790225,5560,5560,5560,5560,0
|
||||
20250318,155700,1277790225,5560,5560,5560,5560,0
|
||||
20250318,155600,1277790225,5560,5560,5560,5560,0
|
||||
20250318,155500,1277790225,5560,5560,5560,5560,0
|
||||
20250318,155400,1277790225,5560,5560,5560,5560,0
|
||||
20250318,155300,1277790225,5560,5560,5560,5560,0
|
||||
20250318,155200,1277790225,5560,5560,5560,5560,0
|
||||
20250318,155100,1277790225,5560,5560,5560,5560,0
|
||||
20250318,155000,1277790225,5560,5560,5560,5560,0
|
||||
20250318,154900,1277790225,5560,5560,5560,5560,0
|
||||
20250318,154800,1277790225,5560,5560,5560,5560,0
|
||||
20250318,154700,1277790225,5560,5560,5560,5560,0
|
||||
20250318,154600,1277790225,5560,5560,5560,5560,0
|
||||
20250318,154500,1277790225,5560,5560,5560,5560,0
|
||||
20250318,154400,1277790225,5560,5560,5560,5560,0
|
||||
20250318,154300,1277790225,5560,5560,5560,5560,0
|
||||
20250318,154200,1277790225,5560,5560,5560,5560,0
|
||||
20250318,154100,1277790225,5560,5560,5560,5560,0
|
||||
20250318,154000,1277790225,5560,5560,5560,5560,0
|
||||
20250318,153900,1277790225,5560,5560,5560,5560,0
|
||||
20250318,153800,1277790225,5560,5560,5560,5560,0
|
||||
20250318,153700,1277790225,5560,5560,5560,5560,0
|
||||
20250318,153600,1277790225,5560,5560,5560,5560,0
|
||||
20250318,153500,1277790225,5560,5560,5560,5560,0
|
||||
20250318,153400,1277790225,5560,5560,5560,5560,0
|
||||
20250318,153300,1277790225,5560,5560,5560,5560,0
|
||||
20250318,153200,1277790225,5560,5560,5560,5560,0
|
||||
20250318,153100,1277790225,5560,5560,5560,5560,3177
|
||||
20250318,153000,1277790225,5560,5560,5560,5560,3177
|
||||
20250318,152900,1260126105,5570,5570,5570,5570,0
|
||||
20250318,152800,1260126105,5570,5570,5570,5570,0
|
||||
20250318,152700,1260126105,5570,5570,5570,5570,0
|
||||
20250318,152600,1260126105,5570,5570,5570,5570,0
|
||||
20250318,152500,1260126105,5570,5570,5570,5570,0
|
||||
20250318,152400,1260126105,5570,5570,5570,5570,0
|
||||
20250318,152300,1260126105,5570,5570,5570,5570,0
|
||||
20250318,152200,1260126105,5570,5570,5570,5570,0
|
||||
20250318,152100,1260126105,5570,5570,5570,5570,0
|
||||
20250318,152000,1260126105,5570,5570,5570,5570,0
|
||||
20250318,151900,1260126105,5570,5570,5570,5550,127
|
||||
20250318,151800,1259419285,5550,5580,5580,5550,7261
|
||||
20250318,151700,1219113725,5580,5570,5580,5560,1230
|
||||
20250318,151600,1212264405,5570,5570,5570,5570,159
|
||||
20250318,151500,1211378775,5570,5570,5570,5570,182
|
||||
20250318,151400,1210365035,5570,5570,5570,5560,123
|
||||
20250318,151300,1209679935,5570,5560,5570,5560,186
|
||||
20250318,151200,1208645725,5570,5570,5580,5560,1407
|
||||
20250318,151100,1200816385,5580,5580,5580,5570,159
|
||||
20250318,151000,1199930665,5580,5580,5580,5560,2991
|
||||
20250318,150900,1183249675,5580,5570,5580,5570,356
|
||||
20250318,150800,1181266685,5570,5560,5570,5560,44
|
||||
20250318,150700,1181021965,5560,5560,5560,5550,226
|
||||
20250318,150600,1179765905,5550,5560,5560,5550,16
|
||||
20250318,150500,1179677065,5550,5555,5555,5550,287
|
||||
20250318,150400,1178083610,5560,5560,5560,5560,120
|
||||
20250318,150300,1177416410,5560,5560,5560,5550,175
|
||||
20250318,150200,1176443960,5560,5560,5560,5550,263
|
||||
20250318,150100,1174982280,5550,5550,5550,5550,17
|
||||
20250318,150000,1174887930,5560,5560,5560,5560,0
|
||||
20250318,145900,1174887930,5560,5560,5560,5550,47
|
||||
20250318,145800,1174627010,5550,5550,5550,5550,9
|
||||
20250318,145700,1174577060,5560,5560,5560,5560,284
|
||||
20250318,145600,1172998020,5560,5560,5560,5560,360
|
||||
20250318,145500,1170996420,5560,5560,5560,5560,51
|
||||
20250318,145400,1170712860,5550,5550,5550,5550,191
|
||||
20250318,145300,1169652810,5550,5545,5550,5545,3
|
||||
20250318,145200,1169636170,5545,5550,5560,5545,185
|
||||
20250318,145100,1168609785,5550,5550,5550,5550,0
|
||||
20250318,145000,1168609785,5550,5550,5550,5550,70
|
||||
20250318,144900,1168221285,5560,5550,5560,5550,310
|
||||
20250318,144800,1166500775,5550,5540,5550,5540,3644
|
||||
20250318,144700,1146311515,5550,5550,5550,5550,0
|
||||
20250318,144600,1146311515,5550,5550,5550,5550,42
|
||||
20250318,144500,1146078415,5540,5550,5550,5540,461
|
||||
20250318,144400,1143524465,5550,5540,5550,5540,306
|
||||
20250318,144300,1141829135,5540,5540,5540,5540,204
|
||||
20250318,144200,1140698975,5560,5560,5560,5560,0
|
||||
20250318,144100,1140698975,5560,5550,5560,5550,2
|
||||
20250318,144000,1140687865,5560,5540,5560,5540,241
|
||||
20250318,143900,1139350175,5540,5540,5540,5540,114
|
||||
20250318,143800,1138718615,5560,5560,5560,5560,0
|
||||
20250318,143700,1138718615,5560,5560,5560,5550,3
|
||||
20250318,143600,1138701945,5560,5560,5560,5560,0
|
||||
20250318,143500,1138701945,5560,5560,5560,5530,187
|
||||
20250318,143400,1137667745,5530,5550,5570,5530,413
|
||||
20250318,143300,1135377075,5570,5570,5570,5550,12
|
||||
20250318,143200,1135310295,5570,5560,5570,5550,1766
|
||||
20250318,143100,1125491735,5570,5570,5570,5570,0
|
||||
20250318,143000,1125491735,5570,5570,5570,5570,0
|
||||
20250318,142900,1125491735,5570,5560,5570,5560,1402
|
||||
20250318,142800,1117696605,5560,5550,5560,5550,392
|
||||
20250318,142700,1115520995,5550,5550,5560,5550,41
|
||||
20250318,142600,1115293435,5560,5550,5560,5550,201
|
||||
20250318,142500,1114177875,5560,5560,5560,5560,0
|
||||
20250318,142400,1114177875,5560,5555,5560,5550,237
|
||||
20250318,142300,1112862415,5560,5550,5560,5550,11
|
||||
20250318,142200,1112801355,5550,5550,5550,5550,350
|
||||
20250318,142100,1110858855,5550,5550,5550,5510,1768
|
||||
20250318,142000,1101112705,5520,5550,5560,5510,1972
|
||||
20250318,141900,1090218915,5560,5560,5560,5550,222
|
||||
20250318,141800,1088985595,5550,5560,5560,5550,89
|
||||
20250318,141700,1088490775,5560,5530,5560,5530,1130
|
||||
20250318,141600,1082222625,5530,5530,5530,5530,446
|
||||
20250318,141500,1079756245,5530,5530,5530,5520,8
|
||||
20250318,141400,1079712015,5530,5530,5530,5530,7
|
||||
20250318,141300,1079673305,5530,5520,5530,5520,2826
|
||||
20250318,141200,1064073745,5520,5520,5520,5520,3689
|
||||
20250318,141100,1043710465,5520,5520,5520,5520,19
|
||||
20250318,141000,1043605585,5530,5530,5530,5530,1
|
||||
20250318,140900,1043600055,5530,5530,5530,5530,760
|
||||
20250318,140800,1039397255,5540,5540,5540,5540,0
|
||||
20250318,140700,1039397255,5540,5540,5540,5540,1
|
||||
20250318,140600,1039391715,5530,5530,5530,5530,0
|
||||
20250318,140500,1039391715,5530,5530,5530,5530,0
|
||||
20250318,140400,1039391715,5530,5540,5540,5530,864
|
||||
20250318,140300,1034606955,5550,5550,5550,5550,0
|
||||
20250318,140200,1034606955,5550,5550,5550,5550,505
|
||||
20250318,140100,1031804205,5560,5540,5560,5540,18
|
||||
20250318,140000,1031704225,5550,5550,5550,5550,530
|
||||
20250318,135900,1028762725,5570,5570,5570,5570,0
|
||||
20250318,135800,1028762725,5570,5560,5570,5560,374
|
||||
20250318,135700,1026680645,5560,5560,5560,5560,2
|
||||
20250318,135600,1026669525,5560,5560,5560,5560,0
|
||||
20250318,135500,1026669525,5560,5560,5560,5560,0
|
||||
20250318,135400,1026669525,5560,5560,5560,5560,7195
|
||||
20250318,135300,986665325,5560,5560,5560,5560,0
|
||||
20250318,135200,986665325,5560,5560,5560,5560,0
|
||||
20250318,135100,986665325,5560,5550,5560,5550,64
|
||||
20250318,135000,986310115,5530,5540,5540,5530,267
|
||||
20250318,134900,984832575,5560,5560,5560,5560,0
|
||||
20250318,134800,984832575,5560,5560,5560,5560,1
|
||||
20250318,134700,984827015,5550,5550,5550,5550,1
|
||||
20250318,134600,984821465,5550,5550,5560,5550,750
|
||||
20250318,134500,980658805,5540,5540,5540,5540,1091
|
||||
20250318,134400,974614665,5540,5540,5540,5540,0
|
||||
20250318,134300,974614665,5540,5530,5540,5530,315
|
||||
20250318,134200,972872705,5530,5530,5530,5520,212
|
||||
20250318,134100,971702445,5520,5530,5530,5520,2
|
||||
20250318,134000,971691395,5530,5530,5530,5530,1
|
||||
20250318,133900,971685865,5530,5530,5530,5530,1
|
||||
20250318,133800,971680335,5520,5530,5530,5520,401
|
||||
20250318,133700,969466805,5530,5530,5530,5530,0
|
||||
20250318,133600,969466805,5530,5520,5530,5520,31
|
||||
20250318,133500,969295675,5520,5520,5520,5520,1
|
||||
20250318,133400,969290155,5530,5530,5530,5530,152
|
||||
20250318,133300,968449595,5540,5530,5540,5530,3
|
||||
20250318,133200,968432995,5540,5520,5540,5520,451
|
||||
20250318,133100,965943455,5540,5540,5540,5540,420
|
||||
20250318,133000,963616655,5520,5530,5530,5520,4661
|
||||
20250318,132900,937865325,5540,5530,5540,5530,989
|
||||
20250318,132800,932396145,5530,5540,5540,5530,501
|
||||
20250318,132700,929623615,5540,5550,5560,5540,4599
|
||||
20250318,132600,904142135,5560,5550,5560,5550,401
|
||||
20250318,132500,901916575,5560,5560,5560,5560,600
|
||||
20250318,132400,898580575,5560,5550,5560,5550,211
|
||||
20250318,132300,897409515,5560,5540,5560,5540,154
|
||||
20250318,132200,896556335,5560,5560,5560,5560,1
|
||||
20250318,132100,896550775,5550,5550,5550,5550,22
|
||||
20250318,132000,896428675,5560,5560,5560,5560,0
|
||||
20250318,131900,896428675,5560,5560,5560,5560,97
|
||||
20250318,131800,895889355,5560,5550,5560,5540,501
|
||||
20250318,131700,893111645,5560,5560,5560,5560,0
|
||||
20250318,131600,893111645,5560,5560,5560,5560,0
|
||||
20250318,131500,893111645,5560,5560,5560,5560,0
|
||||
20250318,131400,893111645,5560,5560,5560,5560,0
|
||||
20250318,131300,893111645,5560,5560,5560,5560,0
|
||||
20250318,131200,893111645,5560,5560,5560,5560,103
|
||||
20250318,131100,892538965,5560,5560,5560,5560,30
|
||||
20250318,131000,892372165,5560,5560,5560,5560,0
|
||||
20250318,130900,892372165,5560,5540,5560,5540,91
|
||||
20250318,130800,891868005,5560,5550,5560,5550,254
|
||||
20250318,130700,890458255,5550,5550,5550,5550,0
|
||||
20250318,130600,890458255,5550,5550,5550,5550,0
|
||||
20250318,130500,890458255,5550,5550,5550,5550,0
|
||||
20250318,130400,890458255,5550,5550,5550,5550,11
|
||||
20250318,130300,890397205,5550,5560,5560,5550,182
|
||||
20250318,130200,889385305,5560,5560,5560,5560,0
|
||||
20250318,130100,889385305,5560,5560,5560,5560,53
|
||||
20250318,130000,889090625,5560,5560,5560,5560,0
|
||||
20250318,125900,889090625,5560,5560,5560,5560,1
|
||||
20250318,125800,889085065,5560,5560,5560,5560,30
|
||||
20250318,125700,888918265,5560,5550,5560,5540,762
|
||||
20250318,125600,884692735,5550,5550,5550,5550,88
|
||||
20250318,125500,884204335,5550,5550,5550,5550,601
|
||||
20250318,125400,880868785,5540,5540,5550,5530,630
|
||||
20250318,125300,877379225,5550,5550,5550,5550,0
|
||||
20250318,125200,877379225,5550,5550,5550,5550,183
|
||||
20250318,125100,876363575,5550,5550,5550,5550,0
|
||||
20250318,125000,876363575,5550,5550,5550,5550,0
|
||||
20250318,124900,876363575,5550,5550,5550,5550,1
|
||||
20250318,124800,876358025,5550,5540,5550,5540,336
|
||||
20250318,124700,874495325,5550,5550,5550,5550,0
|
||||
20250318,124600,874495325,5550,5550,5550,5550,0
|
||||
20250318,124500,874495325,5550,5540,5550,5540,1062
|
||||
20250318,124400,868610025,5550,5550,5550,5550,10
|
||||
20250318,124300,868554525,5550,5550,5550,5550,0
|
||||
20250318,124200,868554525,5550,5550,5550,5550,1
|
||||
20250318,124100,868548975,5540,5540,5540,5540,0
|
||||
20250318,124000,868548975,5540,5540,5550,5540,3051
|
||||
20250318,123900,851646425,5550,5550,5550,5550,731
|
||||
20250318,123800,847589375,5560,5560,5560,5560,3
|
||||
20250318,123700,847572695,5560,5560,5560,5560,0
|
||||
20250318,123600,847572695,5560,5550,5560,5550,23
|
||||
20250318,123500,847445035,5550,5560,5560,5550,1737
|
||||
20250318,123400,837804615,5560,5550,5560,5550,2423
|
||||
20250318,123300,824356955,5550,5550,5550,5550,10
|
||||
20250318,123200,824301455,5550,5550,5550,5550,1
|
||||
20250318,123100,824295905,5550,5550,5560,5550,102
|
||||
20250318,123000,823728805,5570,5570,5570,5570,10
|
||||
20250318,122900,823673105,5570,5570,5570,5570,1
|
||||
20250318,122800,823667535,5550,5550,5550,5550,587
|
||||
20250318,122700,820409685,5560,5560,5560,5560,60
|
||||
20250318,122600,820076085,5560,5560,5560,5560,100
|
||||
20250318,122500,819520085,5560,5560,5560,5560,0
|
||||
20250318,122400,819520085,5560,5560,5560,5560,659
|
||||
20250318,122300,815856045,5580,5580,5580,5580,0
|
||||
20250318,122200,815856045,5580,5580,5580,5580,0
|
||||
20250318,122100,815856045,5580,5580,5580,5580,1
|
||||
20250318,122000,815850465,5580,5580,5580,5580,1
|
||||
20250318,121900,815844885,5560,5560,5560,5560,5
|
||||
20250318,121800,815817085,5560,5560,5560,5560,8
|
||||
20250318,121700,815772605,5560,5580,5580,5560,201
|
||||
20250318,121600,814655025,5570,5570,5570,5570,182
|
||||
20250318,121500,813641285,5580,5580,5580,5580,20
|
||||
20250318,121400,813529685,5580,5580,5580,5580,1
|
||||
20250318,121300,813524105,5580,5580,5580,5580,0
|
||||
20250318,121200,813524105,5580,5580,5580,5580,80
|
||||
20250318,121100,813077705,5580,5580,5580,5580,0
|
||||
20250318,121000,813077705,5580,5570,5580,5570,59
|
||||
20250318,120900,812748585,5580,5580,5580,5580,0
|
||||
20250318,120800,812748585,5580,5580,5580,5580,0
|
||||
20250318,120700,812748585,5580,5580,5580,5580,1
|
||||
20250318,120600,812743005,5570,5570,5570,5570,0
|
||||
20250318,120500,812743005,5570,5560,5590,5560,6
|
||||
20250318,120400,812709585,5590,5590,5590,5590,6
|
||||
20250318,120300,812676045,5570,5570,5590,5560,967
|
||||
20250318,120200,807294015,5580,5560,5580,5560,1735
|
||||
20250318,120100,797631315,5560,5570,5580,5560,812
|
||||
20250318,120000,793116455,5560,5560,5560,5560,0
|
||||
20250318,115900,793116455,5560,5560,5560,5560,1
|
||||
20250318,115800,793110895,5590,5590,5590,5590,0
|
||||
20250318,115700,793110895,5590,5570,5590,5570,151
|
||||
20250318,115600,792268585,5560,5560,5560,5560,1216
|
||||
20250318,115500,785507625,5560,5555,5560,5555,1000
|
||||
20250318,115400,779951980,5555,5560,5560,5555,167
|
||||
20250318,115300,779023960,5550,5570,5570,5550,166
|
||||
20250318,115200,778100020,5560,5560,5560,5560,551
|
||||
20250318,115100,775036460,5570,5570,5570,5570,0
|
||||
20250318,115000,775036460,5570,5570,5570,5570,0
|
||||
20250318,114900,775036460,5570,5570,5570,5570,0
|
||||
20250318,114800,775036460,5570,5570,5570,5570,4
|
||||
20250318,114700,775014180,5560,5560,5560,5560,0
|
||||
20250318,114600,775014180,5560,5570,5570,5560,7
|
||||
20250318,114500,774975250,5560,5570,5570,5560,34
|
||||
20250318,114400,774786010,5570,5570,5570,5570,1
|
||||
20250318,114300,774780440,5560,5570,5570,5560,983
|
||||
20250318,114200,769314950,5560,5560,5560,5560,399
|
||||
20250318,114100,767096510,5570,5570,5570,5570,0
|
||||
20250318,114000,767096510,5570,5570,5570,5570,829
|
||||
20250318,113900,762478980,5570,5580,5580,5570,2
|
||||
20250318,113800,762467830,5570,5570,5570,5570,5
|
||||
20250318,113700,762439980,5580,5580,5580,5580,1
|
||||
20250318,113600,762434400,5570,5570,5570,5570,174
|
||||
20250318,113500,761465220,5580,5580,5580,5580,1
|
||||
20250318,113400,761459640,5570,5570,5570,5570,0
|
||||
20250318,113300,761459640,5570,5570,5570,5570,0
|
||||
20250318,113200,761459640,5570,5570,5580,5570,392
|
||||
20250318,113100,759276190,5580,5580,5580,5580,0
|
||||
20250318,113000,759276190,5580,5580,5580,5580,1
|
||||
20250318,112900,759270610,5570,5570,5570,5570,10
|
||||
20250318,112800,759214910,5580,5580,5580,5580,1
|
||||
20250318,112700,759209330,5570,5570,5570,5570,44
|
||||
20250318,112600,758964250,5580,5580,5580,5580,0
|
||||
20250318,112500,758964250,5580,5580,5580,5580,98
|
||||
20250318,112400,758417410,5580,5570,5580,5570,17
|
||||
20250318,112300,758322700,5570,5570,5570,5570,10
|
||||
20250318,112200,758267000,5580,5580,5580,5580,0
|
||||
20250318,112100,758267000,5580,5580,5580,5580,21
|
||||
20250318,112000,758149820,5560,5560,5560,5560,15
|
||||
20250318,111900,758066420,5560,5560,5560,5560,58
|
||||
20250318,111800,757743940,5560,5580,5580,5560,3325
|
||||
20250318,111700,739226140,5580,5580,5580,5580,2
|
||||
20250318,111600,739214980,5580,5570,5580,5570,525
|
||||
20250318,111500,736285560,5580,5580,5580,5580,129
|
||||
20250318,111400,735565740,5580,5580,5580,5580,7
|
||||
20250318,111300,735526680,5580,5580,5580,5580,10
|
||||
20250318,111200,735470880,5580,5575,5580,5560,2155
|
||||
20250318,111100,723472340,5580,5580,5580,5580,3
|
||||
20250318,111000,723455600,5580,5580,5580,5580,0
|
||||
20250318,110900,723455600,5580,5580,5580,5580,65
|
||||
20250318,110800,723092900,5580,5580,5580,5580,1
|
||||
20250318,110700,723087320,5580,5580,5580,5580,0
|
||||
20250318,110600,723087320,5580,5580,5580,5580,538
|
||||
20250318,110500,720085280,5580,5580,5580,5580,100
|
||||
20250318,110400,719527280,5580,5580,5580,5580,0
|
||||
20250318,110300,719527280,5580,5580,5580,5580,0
|
||||
20250318,110200,719527280,5580,5580,5580,5580,0
|
||||
20250318,110100,719527280,5580,5580,5580,5580,56
|
||||
20250318,110000,719214800,5580,5570,5580,5570,449
|
||||
20250318,105900,716713850,5560,5560,5560,5560,0
|
||||
20250318,105800,716713850,5560,5570,5570,5560,6
|
||||
20250318,105700,716680480,5580,5580,5580,5580,0
|
||||
20250318,105600,716680480,5580,5560,5580,5560,981
|
||||
20250318,105500,711226100,5580,5580,5580,5580,1
|
||||
20250318,105400,711220520,5560,5560,5560,5560,587
|
||||
20250318,105300,707956800,5580,5580,5580,5580,0
|
||||
20250318,105200,707956800,5580,5580,5580,5570,151
|
||||
20250318,105100,707114240,5560,5560,5560,5560,83
|
||||
20250318,105000,706652760,5580,5580,5580,5580,1
|
||||
20250318,104900,706647180,5580,5580,5580,5580,0
|
||||
20250318,104800,706647180,5580,5570,5580,5550,7182
|
||||
20250318,104700,666783250,5570,5570,5570,5570,1367
|
||||
20250318,104600,659169060,5570,5570,5570,5570,200
|
||||
20250318,104500,658055060,5580,5580,5580,5550,126
|
||||
20250318,104400,657352010,5580,5580,5580,5580,0
|
||||
20250318,104300,657352010,5580,5580,5580,5580,21
|
||||
20250318,104200,657234830,5580,5560,5580,5560,1556
|
||||
20250318,104100,648556970,5560,5550,5560,5550,53
|
||||
20250318,104000,648262800,5560,5560,5560,5560,333
|
||||
20250318,103900,646411320,5550,5560,5560,5550,473
|
||||
20250318,103800,643781450,5580,5560,5580,5560,451
|
||||
20250318,103700,641273870,5580,5560,5580,5560,778
|
||||
20250318,103600,636947440,5560,5560,5560,5560,1
|
||||
20250318,103500,636941880,5560,5560,5560,5560,1
|
||||
20250318,103400,636936320,5560,5560,5560,5560,5
|
||||
20250318,103300,636908520,5560,5560,5560,5560,188
|
||||
20250318,103200,635863240,5560,5560,5560,5560,0
|
||||
20250318,103100,635863240,5560,5570,5570,5560,187
|
||||
20250318,103000,634821790,5580,5580,5580,5580,7
|
||||
20250318,102900,634782730,5580,5580,5580,5560,706
|
||||
20250318,102800,630856750,5560,5560,5560,5560,636
|
||||
20250318,102700,627320590,5560,5560,5570,5560,538
|
||||
20250318,102600,624328810,5570,5560,5570,5560,679
|
||||
20250318,102500,620551970,5560,5560,5560,5560,202
|
||||
20250318,102400,619428850,5560,5560,5560,5560,700
|
||||
20250318,102300,615536850,5560,5560,5560,5560,310
|
||||
20250318,102200,613813250,5560,5570,5570,5560,1352
|
||||
20250318,102100,606292460,5580,5570,5580,5570,401
|
||||
20250318,102000,604058880,5580,5580,5580,5580,11
|
||||
20250318,101900,603997500,5580,5580,5580,5580,559
|
||||
20250318,101800,600878280,5580,5550,5580,5550,3069
|
||||
20250318,101700,583798450,5560,5560,5560,5560,8
|
||||
20250318,101600,583753970,5550,5560,5560,5550,113
|
||||
20250318,101500,583125700,5550,5560,5560,5550,28
|
||||
20250318,101400,582970280,5550,5560,5560,5550,138
|
||||
20250318,101300,582203190,5570,5560,5570,5560,17
|
||||
20250318,101200,582108660,5570,5560,5570,5550,3060
|
||||
20250318,101100,565120370,5560,5560,5560,5560,229
|
||||
20250318,101000,563847130,5570,5560,5570,5560,21
|
||||
20250318,100900,563730360,5560,5560,5560,5560,162
|
||||
20250318,100800,562829640,5560,5560,5570,5560,23
|
||||
20250318,100700,562701750,5570,5570,5570,5570,1
|
||||
20250318,100600,562696180,5570,5570,5570,5570,1
|
||||
20250318,100500,562690610,5550,5560,5560,5550,1973
|
||||
20250318,100400,551727130,5560,5550,5560,5550,148
|
||||
20250318,100300,550905610,5560,5570,5570,5560,343
|
||||
20250318,100200,548996900,5560,5560,5570,5550,884
|
||||
20250318,100100,544086080,5560,5570,5570,5560,223
|
||||
20250318,100000,542845980,5560,5570,5570,5560,472
|
||||
20250318,095900,540218440,5560,5570,5570,5560,198
|
||||
20250318,095800,539116540,5570,5550,5570,5550,271
|
||||
20250318,095700,537612450,5560,5570,5570,5560,290
|
||||
20250318,095600,536000040,5560,5560,5560,5560,160
|
||||
20250318,095500,535110440,5550,5570,5570,5550,2
|
||||
20250318,095400,535099320,5550,5550,5550,5550,319
|
||||
20250318,095300,533328870,5550,5550,5570,5550,102
|
||||
20250318,095200,532762750,5560,5550,5560,5550,341
|
||||
20250318,095100,530867800,5560,5560,5560,5560,0
|
||||
20250318,095000,530867800,5560,5560,5560,5550,979
|
||||
20250318,094900,525430560,5560,5560,5570,5560,1179
|
||||
20250318,094800,518875260,5560,5560,5560,5560,260
|
||||
20250318,094700,517429660,5570,5570,5570,5570,98
|
||||
20250318,094600,516883800,5560,5570,5570,5560,616
|
||||
20250318,094500,513454190,5570,5570,5570,5560,918
|
||||
20250318,094400,508341030,5570,5570,5570,5560,165
|
||||
20250318,094300,507423070,5560,5570,5570,5560,153
|
||||
20250318,094200,506571760,5570,5570,5570,5550,592
|
||||
20250318,094100,503281990,5590,5590,5590,5570,202
|
||||
20250318,094000,502156810,5580,5570,5590,5570,485
|
||||
20250318,093900,499446840,5570,5580,5580,5560,8175
|
||||
20250318,093800,453969550,5580,5570,5580,5570,1536
|
||||
20250318,093700,445413900,5580,5570,5580,5570,55
|
||||
20250318,093600,445107540,5580,5570,5580,5570,257
|
||||
20250318,093500,443673600,5560,5560,5560,5560,300
|
||||
20250318,093400,442005600,5560,5570,5580,5560,1742
|
||||
20250318,093300,432304010,5570,5570,5570,5570,0
|
||||
20250318,093200,432304010,5570,5570,5570,5570,0
|
||||
20250318,093100,432304010,5570,5570,5570,5560,1209
|
||||
20250318,093000,425580970,5560,5570,5570,5560,202
|
||||
20250318,092900,424457830,5570,5580,5580,5560,671
|
||||
20250318,092800,420724400,5570,5550,5575,5550,3445
|
||||
20250318,092700,401547630,5550,5560,5560,5550,3382
|
||||
20250318,092600,382777480,5560,5540,5560,5540,1646
|
||||
20250318,092500,373645720,5540,5550,5550,5540,4216
|
||||
20250318,092400,350266900,5550,5550,5570,5550,392
|
||||
20250318,092300,348090520,5560,5560,5580,5560,1198
|
||||
20250318,092200,341426590,5560,5550,5560,5550,1263
|
||||
20250318,092100,334414800,5560,5550,5560,5550,655
|
||||
20250318,092000,330778790,5550,5550,5550,5540,1335
|
||||
20250318,091900,323379160,5550,5550,5550,5540,511
|
||||
20250318,091800,320546110,5540,5550,5560,5540,291
|
||||
20250318,091700,318931330,5550,5550,5570,5550,1445
|
||||
20250318,091600,310911560,5580,5560,5580,5540,412
|
||||
20250318,091500,308621180,5560,5550,5560,5550,2649
|
||||
20250318,091400,293919220,5550,5530,5550,5520,2290
|
||||
20250318,091300,281237210,5540,5560,5560,5540,2440
|
||||
20250318,091200,267716480,5560,5540,5580,5540,2295
|
||||
20250318,091100,254994960,5580,5560,5580,5550,3711
|
||||
20250318,091000,234393240,5560,5570,5580,5550,2514
|
||||
20250318,090900,220412090,5570,5580,5580,5560,475
|
||||
20250318,090800,217766560,5580,5590,5590,5540,490
|
||||
20250318,090700,215051820,5530,5560,5590,5530,11591
|
||||
20250318,090600,150702070,5570,5590,5600,5570,958
|
||||
20250318,090500,145357840,5560,5580,5590,5560,11567
|
||||
20250318,090400,80977490,5590,5620,5620,5590,2829
|
||||
20250318,090300,65148580,5600,5610,5610,5600,4186
|
||||
20250318,090200,41701340,5620,5620,5640,5610,689
|
||||
20250318,090100,37829150,5620,5650,5650,5620,545
|
||||
20250318,090000,34750800,5660,5600,5660,5600,6186
|
||||
|
Reference in New Issue
Block a user