Update 2025-03-18 3772 candle_min
This commit is contained in:
624
036420/min/candle-20250318.csv
Normal file
624
036420/min/candle-20250318.csv
Normal file
@@ -0,0 +1,624 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,192200,289434715,8370,8370,8370,8370,3029
|
||||
20250318,192100,289434715,8370,8370,8370,8370,0
|
||||
20250318,192000,289434715,8370,8370,8370,8370,0
|
||||
20250318,191900,289434715,8370,8370,8370,8370,0
|
||||
20250318,191800,289434715,8370,8370,8370,8370,0
|
||||
20250318,191700,289434715,8370,8370,8370,8370,0
|
||||
20250318,191600,289434715,8370,8370,8370,8370,0
|
||||
20250318,191500,289434715,8370,8370,8370,8370,0
|
||||
20250318,191400,289434715,8370,8370,8370,8370,0
|
||||
20250318,191300,289434715,8370,8370,8370,8370,0
|
||||
20250318,191200,289434715,8370,8370,8370,8370,0
|
||||
20250318,191100,289434715,8370,8370,8370,8370,0
|
||||
20250318,191000,289434715,8370,8370,8370,8370,0
|
||||
20250318,190900,289434715,8370,8370,8370,8370,0
|
||||
20250318,190800,289434715,8370,8370,8370,8370,0
|
||||
20250318,190700,289434715,8370,8370,8370,8370,0
|
||||
20250318,190600,289434715,8370,8370,8370,8370,0
|
||||
20250318,190500,289434715,8370,8370,8370,8370,0
|
||||
20250318,190400,289434715,8370,8370,8370,8370,0
|
||||
20250318,190300,289434715,8370,8370,8370,8370,0
|
||||
20250318,190200,289434715,8370,8370,8370,8370,0
|
||||
20250318,190100,289434715,8370,8370,8370,8370,0
|
||||
20250318,190000,289434715,8370,8370,8370,8370,0
|
||||
20250318,185900,289434715,8370,8370,8370,8370,0
|
||||
20250318,185800,289434715,8370,8370,8370,8370,0
|
||||
20250318,185700,289434715,8370,8370,8370,8370,0
|
||||
20250318,185600,289434715,8370,8370,8370,8370,0
|
||||
20250318,185500,289434715,8370,8370,8370,8370,0
|
||||
20250318,185400,289434715,8370,8370,8370,8370,0
|
||||
20250318,185300,289434715,8370,8370,8370,8370,0
|
||||
20250318,185200,289434715,8370,8370,8370,8370,3029
|
||||
20250318,185100,289434715,8370,8370,8370,8370,0
|
||||
20250318,185000,289434715,8370,8370,8370,8370,0
|
||||
20250318,184900,289434715,8370,8370,8370,8370,0
|
||||
20250318,184800,289434715,8370,8370,8370,8370,0
|
||||
20250318,184700,289434715,8370,8370,8370,8370,0
|
||||
20250318,184600,289434715,8370,8370,8370,8370,0
|
||||
20250318,184500,289434715,8370,8370,8370,8370,0
|
||||
20250318,184400,289434715,8370,8370,8370,8370,0
|
||||
20250318,184300,289434715,8370,8370,8370,8370,0
|
||||
20250318,184200,289434715,8370,8370,8370,8370,0
|
||||
20250318,184100,289434715,8370,8370,8370,8370,0
|
||||
20250318,184000,289434715,8370,8370,8370,8370,0
|
||||
20250318,183900,289434715,8370,8370,8370,8370,0
|
||||
20250318,183800,289434715,8370,8370,8370,8370,0
|
||||
20250318,183700,289434715,8370,8370,8370,8370,0
|
||||
20250318,183600,289434715,8370,8370,8370,8370,0
|
||||
20250318,183500,289434715,8370,8370,8370,8370,0
|
||||
20250318,183400,289434715,8370,8370,8370,8370,0
|
||||
20250318,183300,289434715,8370,8370,8370,8370,0
|
||||
20250318,183200,289434715,8370,8370,8370,8370,0
|
||||
20250318,183100,289434715,8370,8370,8370,8370,0
|
||||
20250318,183000,289434715,8370,8370,8370,8370,0
|
||||
20250318,182900,289434715,8370,8370,8370,8370,0
|
||||
20250318,182800,289434715,8370,8370,8370,8370,0
|
||||
20250318,182700,289434715,8370,8370,8370,8370,0
|
||||
20250318,182600,289434715,8370,8370,8370,8370,0
|
||||
20250318,182500,289434715,8370,8370,8370,8370,0
|
||||
20250318,182400,289434715,8370,8370,8370,8370,0
|
||||
20250318,182300,289434715,8370,8370,8370,8370,0
|
||||
20250318,182200,289434715,8370,8370,8370,8370,3029
|
||||
20250318,182100,289434715,8370,8370,8370,8370,0
|
||||
20250318,182000,289434715,8370,8370,8370,8370,0
|
||||
20250318,181900,289434715,8370,8370,8370,8370,0
|
||||
20250318,181800,289434715,8370,8370,8370,8370,0
|
||||
20250318,181700,289434715,8370,8370,8370,8370,0
|
||||
20250318,181600,289434715,8370,8370,8370,8370,0
|
||||
20250318,181500,289434715,8370,8370,8370,8370,0
|
||||
20250318,181400,289434715,8370,8370,8370,8370,0
|
||||
20250318,181300,289434715,8370,8370,8370,8370,0
|
||||
20250318,181200,289434715,8370,8370,8370,8370,0
|
||||
20250318,181100,289434715,8370,8370,8370,8370,0
|
||||
20250318,181000,289434715,8370,8370,8370,8370,0
|
||||
20250318,180900,289434715,8370,8370,8370,8370,0
|
||||
20250318,180800,289434715,8370,8370,8370,8370,0
|
||||
20250318,180700,289434715,8370,8370,8370,8370,0
|
||||
20250318,180600,289434715,8370,8370,8370,8370,0
|
||||
20250318,180500,289434715,8370,8370,8370,8370,0
|
||||
20250318,180400,289434715,8370,8370,8370,8370,0
|
||||
20250318,180300,289434715,8370,8370,8370,8370,0
|
||||
20250318,180200,289434715,8370,8370,8370,8370,0
|
||||
20250318,180100,289434715,8370,8370,8370,8370,0
|
||||
20250318,180000,289434715,8370,8370,8370,8370,0
|
||||
20250318,175900,289434715,8370,8370,8370,8370,0
|
||||
20250318,175800,289434715,8370,8370,8370,8370,0
|
||||
20250318,175700,289434715,8370,8370,8370,8370,0
|
||||
20250318,175600,289434715,8370,8370,8370,8370,0
|
||||
20250318,175500,289434715,8370,8370,8370,8370,0
|
||||
20250318,175400,289434715,8370,8370,8370,8370,0
|
||||
20250318,175300,289434715,8370,8370,8370,8370,0
|
||||
20250318,175200,289434715,8370,8370,8370,8370,3029
|
||||
20250318,175100,289434715,8370,8370,8370,8370,0
|
||||
20250318,175000,289434715,8370,8370,8370,8370,0
|
||||
20250318,174900,289434715,8370,8370,8370,8370,0
|
||||
20250318,174800,289434715,8370,8370,8370,8370,0
|
||||
20250318,174700,289434715,8370,8370,8370,8370,0
|
||||
20250318,174600,289434715,8370,8370,8370,8370,0
|
||||
20250318,174500,289434715,8370,8370,8370,8370,0
|
||||
20250318,174400,289434715,8370,8370,8370,8370,0
|
||||
20250318,174300,289434715,8370,8370,8370,8370,0
|
||||
20250318,174200,289434715,8370,8370,8370,8370,0
|
||||
20250318,174100,289434715,8370,8370,8370,8370,0
|
||||
20250318,174000,289434715,8370,8370,8370,8370,0
|
||||
20250318,173900,289434715,8370,8370,8370,8370,0
|
||||
20250318,173800,289434715,8370,8370,8370,8370,0
|
||||
20250318,173700,289434715,8370,8370,8370,8370,0
|
||||
20250318,173600,289434715,8370,8370,8370,8370,0
|
||||
20250318,173500,289434715,8370,8370,8370,8370,0
|
||||
20250318,173400,289434715,8370,8370,8370,8370,0
|
||||
20250318,173300,289434715,8370,8370,8370,8370,0
|
||||
20250318,173200,289434715,8370,8370,8370,8370,0
|
||||
20250318,173100,289434715,8370,8370,8370,8370,0
|
||||
20250318,173000,289434715,8370,8370,8370,8370,0
|
||||
20250318,172900,289434715,8370,8370,8370,8370,0
|
||||
20250318,172800,289434715,8370,8370,8370,8370,0
|
||||
20250318,172700,289434715,8370,8370,8370,8370,0
|
||||
20250318,172600,289434715,8370,8370,8370,8370,0
|
||||
20250318,172500,289434715,8370,8370,8370,8370,0
|
||||
20250318,172400,289434715,8370,8370,8370,8370,0
|
||||
20250318,172300,289434715,8370,8370,8370,8370,0
|
||||
20250318,172200,289434715,8370,8370,8370,8370,3029
|
||||
20250318,172100,289434715,8370,8370,8370,8370,0
|
||||
20250318,172000,289434715,8370,8370,8370,8370,0
|
||||
20250318,171900,289434715,8370,8370,8370,8370,0
|
||||
20250318,171800,289434715,8370,8370,8370,8370,0
|
||||
20250318,171700,289434715,8370,8370,8370,8370,0
|
||||
20250318,171600,289434715,8370,8370,8370,8370,0
|
||||
20250318,171500,289434715,8370,8370,8370,8370,0
|
||||
20250318,171400,289434715,8370,8370,8370,8370,0
|
||||
20250318,171300,289434715,8370,8370,8370,8370,0
|
||||
20250318,171200,289434715,8370,8370,8370,8370,0
|
||||
20250318,171100,289434715,8370,8370,8370,8370,0
|
||||
20250318,171000,289434715,8370,8370,8370,8370,0
|
||||
20250318,170900,289434715,8370,8370,8370,8370,0
|
||||
20250318,170800,289434715,8370,8370,8370,8370,0
|
||||
20250318,170700,289434715,8370,8370,8370,8370,0
|
||||
20250318,170600,289434715,8370,8370,8370,8370,0
|
||||
20250318,170500,289434715,8370,8370,8370,8370,0
|
||||
20250318,170400,289434715,8370,8370,8370,8370,0
|
||||
20250318,170300,289434715,8370,8370,8370,8370,0
|
||||
20250318,170200,289434715,8370,8370,8370,8370,0
|
||||
20250318,170100,289434715,8370,8370,8370,8370,0
|
||||
20250318,170000,289434715,8370,8370,8370,8370,0
|
||||
20250318,165900,289434715,8370,8370,8370,8370,0
|
||||
20250318,165800,289434715,8370,8370,8370,8370,0
|
||||
20250318,165700,289434715,8370,8370,8370,8370,0
|
||||
20250318,165600,289434715,8370,8370,8370,8370,0
|
||||
20250318,165500,289434715,8370,8370,8370,8370,0
|
||||
20250318,165400,289434715,8370,8370,8370,8370,0
|
||||
20250318,165300,289434715,8370,8370,8370,8370,0
|
||||
20250318,165200,289434715,8370,8370,8370,8370,3029
|
||||
20250318,165100,289434715,8370,8370,8370,8370,0
|
||||
20250318,165000,289434715,8370,8370,8370,8370,0
|
||||
20250318,164900,289434715,8370,8370,8370,8370,0
|
||||
20250318,164800,289434715,8370,8370,8370,8370,0
|
||||
20250318,164700,289434715,8370,8370,8370,8370,0
|
||||
20250318,164600,289434715,8370,8370,8370,8370,0
|
||||
20250318,164500,289434715,8370,8370,8370,8370,0
|
||||
20250318,164400,289434715,8370,8370,8370,8370,0
|
||||
20250318,164300,289434715,8370,8370,8370,8370,0
|
||||
20250318,164200,289434715,8370,8370,8370,8370,0
|
||||
20250318,164100,289434715,8370,8370,8370,8370,0
|
||||
20250318,164000,289434715,8370,8370,8370,8370,0
|
||||
20250318,163900,289434715,8370,8370,8370,8370,0
|
||||
20250318,163800,289434715,8370,8370,8370,8370,0
|
||||
20250318,163700,289434715,8370,8370,8370,8370,0
|
||||
20250318,163600,289434715,8370,8370,8370,8370,0
|
||||
20250318,163500,289434715,8370,8370,8370,8370,0
|
||||
20250318,163400,289434715,8370,8370,8370,8370,0
|
||||
20250318,163300,289434715,8370,8370,8370,8370,0
|
||||
20250318,163200,289434715,8370,8370,8370,8370,0
|
||||
20250318,163100,289434715,8370,8370,8370,8370,0
|
||||
20250318,163000,289434715,8370,8370,8370,8370,0
|
||||
20250318,162900,289434715,8370,8370,8370,8370,0
|
||||
20250318,162800,289434715,8370,8370,8370,8370,0
|
||||
20250318,162700,289434715,8370,8370,8370,8370,0
|
||||
20250318,162600,289434715,8370,8370,8370,8370,0
|
||||
20250318,162500,289434715,8370,8370,8370,8370,0
|
||||
20250318,162400,289434715,8370,8370,8370,8370,0
|
||||
20250318,162300,289434715,8370,8370,8370,8370,0
|
||||
20250318,162200,289434715,8370,8370,8370,8370,3029
|
||||
20250318,162100,289434715,8370,8370,8370,8370,0
|
||||
20250318,162000,289434715,8370,8370,8370,8370,0
|
||||
20250318,161900,289434715,8370,8370,8370,8370,0
|
||||
20250318,161800,289434715,8370,8370,8370,8370,0
|
||||
20250318,161700,289434715,8370,8370,8370,8370,0
|
||||
20250318,161600,289434715,8370,8370,8370,8370,0
|
||||
20250318,161500,289434715,8370,8370,8370,8370,0
|
||||
20250318,161400,289434715,8370,8370,8370,8370,0
|
||||
20250318,161300,289434715,8370,8370,8370,8370,0
|
||||
20250318,161200,289434715,8370,8370,8370,8370,0
|
||||
20250318,161100,289434715,8370,8370,8370,8370,0
|
||||
20250318,161000,289434715,8370,8370,8370,8370,0
|
||||
20250318,160900,289434715,8370,8370,8370,8370,0
|
||||
20250318,160800,289434715,8370,8370,8370,8370,0
|
||||
20250318,160700,289434715,8370,8370,8370,8370,0
|
||||
20250318,160600,289434715,8370,8370,8370,8370,0
|
||||
20250318,160500,289434715,8370,8370,8370,8370,0
|
||||
20250318,160400,289434715,8370,8370,8370,8370,0
|
||||
20250318,160300,289434715,8370,8370,8370,8370,0
|
||||
20250318,160200,289434715,8370,8370,8370,8370,0
|
||||
20250318,160100,289434715,8370,8370,8370,8370,0
|
||||
20250318,160000,289434715,8370,8370,8370,8370,0
|
||||
20250318,155900,289434715,8370,8370,8370,8370,0
|
||||
20250318,155800,289434715,8370,8370,8370,8370,0
|
||||
20250318,155700,289434715,8370,8370,8370,8370,0
|
||||
20250318,155600,289434715,8370,8370,8370,8370,0
|
||||
20250318,155500,289434715,8370,8370,8370,8370,0
|
||||
20250318,155400,289434715,8370,8370,8370,8370,0
|
||||
20250318,155300,289434715,8370,8370,8370,8370,0
|
||||
20250318,155200,289434715,8370,8370,8370,8370,3029
|
||||
20250318,155100,289434715,8370,8370,8370,8370,0
|
||||
20250318,155000,289434715,8370,8370,8370,8370,0
|
||||
20250318,154900,289434715,8370,8370,8370,8370,0
|
||||
20250318,154800,289434715,8370,8370,8370,8370,0
|
||||
20250318,154700,289434715,8370,8370,8370,8370,0
|
||||
20250318,154600,289434715,8370,8370,8370,8370,0
|
||||
20250318,154500,289434715,8370,8370,8370,8370,0
|
||||
20250318,154400,289434715,8370,8370,8370,8370,0
|
||||
20250318,154300,289434715,8370,8370,8370,8370,0
|
||||
20250318,154200,289434715,8370,8370,8370,8370,0
|
||||
20250318,154100,289434715,8370,8370,8370,8370,0
|
||||
20250318,154000,289434715,8370,8370,8370,8370,0
|
||||
20250318,153900,289434715,8370,8370,8370,8370,0
|
||||
20250318,153800,289434715,8370,8370,8370,8370,0
|
||||
20250318,153700,289434715,8370,8370,8370,8370,0
|
||||
20250318,153600,289434715,8370,8370,8370,8370,0
|
||||
20250318,153500,289434715,8370,8370,8370,8370,0
|
||||
20250318,153400,289434715,8370,8370,8370,8370,0
|
||||
20250318,153300,289434715,8370,8370,8370,8370,0
|
||||
20250318,153200,289434715,8370,8370,8370,8370,0
|
||||
20250318,153100,289434715,8370,8370,8370,8370,0
|
||||
20250318,153000,289434715,8370,8370,8370,8370,3029
|
||||
20250318,152900,264081985,8290,8290,8290,8290,0
|
||||
20250318,152800,264081985,8290,8290,8290,8290,0
|
||||
20250318,152700,264081985,8290,8290,8290,8290,0
|
||||
20250318,152600,264081985,8290,8290,8290,8290,0
|
||||
20250318,152500,264081985,8290,8290,8290,8290,0
|
||||
20250318,152400,264081985,8290,8290,8290,8290,0
|
||||
20250318,152300,264081985,8290,8290,8290,8290,0
|
||||
20250318,152200,264081985,8290,8290,8290,8290,0
|
||||
20250318,152100,264081985,8290,8290,8290,8290,0
|
||||
20250318,152000,264081985,8290,8290,8290,8290,0
|
||||
20250318,151900,264081985,8290,8290,8290,8280,6
|
||||
20250318,151800,264032275,8280,8280,8290,8270,171
|
||||
20250318,151700,262615905,8270,8270,8270,8270,3
|
||||
20250318,151600,262591095,8280,8270,8280,8270,1117
|
||||
20250318,151500,253352335,8270,8270,8270,8270,1
|
||||
20250318,151400,253344065,8280,8280,8280,8270,39
|
||||
20250318,151300,253021165,8280,8270,8280,8270,333
|
||||
20250318,151200,250267245,8270,8270,8270,8270,2
|
||||
20250318,151100,250250705,8270,8270,8270,8270,1
|
||||
20250318,151000,250242435,8280,8280,8280,8270,81
|
||||
20250318,150900,249571765,8270,8270,8270,8270,2
|
||||
20250318,150800,249555225,8270,8270,8270,8270,1
|
||||
20250318,150700,249546955,8270,8275,8275,8270,2
|
||||
20250318,150600,249530410,8280,8270,8280,8270,1002
|
||||
20250318,150500,241243860,8270,8280,8280,8270,421
|
||||
20250318,150400,237757990,8270,8270,8270,8270,2
|
||||
20250318,150300,237741450,8260,8270,8280,8260,636
|
||||
20250318,150200,232484670,8270,8270,8270,8270,2
|
||||
20250318,150100,232468130,8270,8270,8270,8270,192
|
||||
20250318,150000,230880290,8260,8270,8270,8260,3
|
||||
20250318,145900,230855495,8260,8260,8260,8260,2
|
||||
20250318,145800,230838975,8260,8260,8260,8260,201
|
||||
20250318,145700,229178715,8260,8260,8260,8260,2
|
||||
20250318,145600,229162195,8270,8270,8270,8270,3
|
||||
20250318,145500,229137385,8270,8270,8270,8260,541
|
||||
20250318,145400,224663705,8270,8280,8280,8270,3
|
||||
20250318,145300,224638885,8270,8270,8270,8270,1
|
||||
20250318,145200,224630615,8280,8280,8290,8280,572
|
||||
20250318,145100,219894445,8280,8280,8280,8280,1
|
||||
20250318,145000,219886165,8280,8280,8280,8280,1
|
||||
20250318,144900,219877885,8280,8280,8280,8280,22
|
||||
20250318,144800,219695725,8280,8285,8285,8280,142
|
||||
20250318,144700,218519960,8290,8280,8290,8280,7
|
||||
20250318,144600,218461980,8270,8270,8270,8270,1
|
||||
20250318,144500,218453710,8270,8270,8270,8270,1
|
||||
20250318,144400,218445440,8280,8280,8280,8280,259
|
||||
20250318,144300,216300920,8270,8270,8270,8270,1
|
||||
20250318,144200,216292650,8270,8270,8270,8270,2
|
||||
20250318,144100,216276110,8270,8270,8270,8270,1
|
||||
20250318,144000,216267840,8270,8270,8270,8270,83
|
||||
20250318,143900,215581430,8270,8270,8270,8270,41
|
||||
20250318,143800,215242360,8270,8270,8270,8270,1
|
||||
20250318,143700,215234090,8270,8270,8270,8270,2
|
||||
20250318,143600,215217550,8270,8270,8270,8270,4
|
||||
20250318,143500,215184470,8270,8260,8270,8260,18
|
||||
20250318,143400,215035630,8260,8260,8260,8260,1
|
||||
20250318,143300,215027370,8260,8270,8270,8260,81
|
||||
20250318,143200,214357510,8270,8270,8270,8270,1
|
||||
20250318,143100,214349240,8270,8270,8270,8270,1
|
||||
20250318,143000,214340970,8270,8270,8270,8270,2
|
||||
20250318,142900,214324430,8270,8270,8270,8270,101
|
||||
20250318,142800,213489160,8270,8270,8270,8270,164
|
||||
20250318,142700,212132880,8260,8260,8260,8260,2
|
||||
20250318,142600,212116360,8260,8270,8270,8260,130
|
||||
20250318,142500,211041960,8270,8270,8270,8270,24
|
||||
20250318,142400,210843480,8270,8270,8270,8270,1
|
||||
20250318,142300,210835210,8270,8270,8270,8270,1
|
||||
20250318,142200,210826940,8270,8270,8270,8270,2
|
||||
20250318,142100,210810400,8270,8270,8270,8270,1
|
||||
20250318,142000,210802130,8270,8270,8270,8270,2
|
||||
20250318,141900,210785590,8270,8270,8270,8270,4
|
||||
20250318,141800,210752510,8270,8280,8280,8270,1012
|
||||
20250318,141700,202383160,8280,8270,8280,8270,5
|
||||
20250318,141600,202341780,8270,8280,8280,8270,108
|
||||
20250318,141500,201447550,8270,8270,8270,8270,2
|
||||
20250318,141400,201431010,8270,8280,8280,8270,11
|
||||
20250318,141300,201339940,8280,8280,8280,8270,15
|
||||
20250318,141200,201215750,8280,8290,8290,8270,917
|
||||
20250318,141100,193622740,8290,8290,8290,8290,1
|
||||
20250318,141000,193614450,8300,8300,8300,8300,21
|
||||
20250318,140900,193440150,8300,8300,8300,8300,1
|
||||
20250318,140800,193431850,8300,8300,8300,8300,1
|
||||
20250318,140700,193423550,8300,8310,8310,8300,3
|
||||
20250318,140600,193398640,8300,8300,8300,8300,1
|
||||
20250318,140500,193390340,8300,8290,8300,8290,71
|
||||
20250318,140400,192801060,8290,8290,8290,8290,1
|
||||
20250318,140300,192792770,8290,8290,8290,8290,8
|
||||
20250318,140200,192726450,8290,8290,8290,8290,0
|
||||
20250318,140100,192726450,8290,8290,8290,8290,1
|
||||
20250318,140000,192718160,8290,8290,8290,8290,55
|
||||
20250318,135900,192262210,8290,8290,8290,8290,3
|
||||
20250318,135800,192237340,8290,8280,8290,8280,262
|
||||
20250318,135700,190065630,8280,8280,8290,8280,49
|
||||
20250318,135600,189659900,8280,8280,8280,8280,5
|
||||
20250318,135500,189618500,8280,8280,8280,8280,29
|
||||
20250318,135400,189378380,8280,8280,8290,8280,61
|
||||
20250318,135300,188873190,8280,8280,8290,8280,7
|
||||
20250318,135200,188815210,8280,8280,8290,8280,80
|
||||
20250318,135100,188152510,8280,8290,8290,8280,209
|
||||
20250318,135000,186419910,8280,8280,8290,8280,63
|
||||
20250318,134900,185897970,8280,8280,8290,8280,297
|
||||
20250318,134800,183438800,8280,8280,8280,8280,29
|
||||
20250318,134700,183198680,8280,8280,8280,8280,53
|
||||
20250318,134600,182759840,8280,8280,8280,8280,0
|
||||
20250318,134500,182759840,8280,8280,8280,8280,30
|
||||
20250318,134400,182511440,8290,8280,8290,8280,53
|
||||
20250318,134300,182072580,8280,8280,8280,8280,2
|
||||
20250318,134200,182056020,8280,8280,8290,8280,30
|
||||
20250318,134100,181807610,8280,8280,8280,8280,49
|
||||
20250318,134000,181401890,8280,8280,8280,8280,30
|
||||
20250318,133900,181153490,8280,8280,8280,8280,24
|
||||
20250318,133800,180954770,8280,8290,8290,8280,34
|
||||
20250318,133700,180673190,8290,8280,8290,8280,43
|
||||
20250318,133600,180317030,8280,8280,8290,8280,26
|
||||
20250318,133500,180101740,8290,8280,8290,8280,27
|
||||
20250318,133400,179878170,8290,8290,8290,8280,232
|
||||
20250318,133300,177956350,8290,8290,8290,8290,28
|
||||
20250318,133200,177724230,8290,8290,8290,8290,1
|
||||
20250318,133100,177715940,8290,8290,8290,8290,52
|
||||
20250318,133000,177284860,8290,8290,8290,8290,28
|
||||
20250318,132900,177052740,8290,8290,8290,8290,0
|
||||
20250318,132800,177052740,8290,8290,8300,8290,56
|
||||
20250318,132700,176588480,8290,8290,8290,8290,26
|
||||
20250318,132600,176372940,8290,8290,8290,8290,24
|
||||
20250318,132500,176173980,8290,8290,8300,8290,31
|
||||
20250318,132400,175916980,8290,8290,8290,8290,29
|
||||
20250318,132300,175676570,8290,8290,8290,8290,49
|
||||
20250318,132200,175270360,8290,8300,8300,8290,44
|
||||
20250318,132100,174905490,8290,8290,8290,8290,53
|
||||
20250318,132000,174466120,8290,8290,8290,8290,29
|
||||
20250318,131900,174225710,8290,8290,8290,8290,1
|
||||
20250318,131800,174217420,8290,8290,8290,8290,51
|
||||
20250318,131700,173794630,8290,8290,8290,8290,28
|
||||
20250318,131600,173562510,8300,8290,8300,8290,173
|
||||
20250318,131500,172126860,8290,8290,8290,8290,52
|
||||
20250318,131400,171695780,8290,8300,8300,8290,29
|
||||
20250318,131300,171455360,8290,8290,8290,8290,48
|
||||
20250318,131200,171057440,8290,8290,8290,8290,3
|
||||
20250318,131100,171032570,8290,8290,8290,8290,28
|
||||
20250318,131000,170800450,8290,8290,8290,8290,48
|
||||
20250318,130900,170402530,8290,8290,8290,8290,123
|
||||
20250318,130800,169382860,8290,8290,8290,8290,49
|
||||
20250318,130700,168976650,8290,8290,8290,8290,26
|
||||
20250318,130600,168761110,8290,8290,8290,8290,26
|
||||
20250318,130500,168545570,8290,8290,8290,8290,27
|
||||
20250318,130400,168321740,8290,8290,8290,8290,100
|
||||
20250318,130300,167492740,8290,8290,8290,8290,48
|
||||
20250318,130200,167094820,8290,8300,8300,8290,5
|
||||
20250318,130100,167053360,8290,8290,8290,8290,126
|
||||
20250318,130000,166008820,8290,8290,8300,8290,51
|
||||
20250318,125900,165586020,8290,8300,8300,8290,14
|
||||
20250318,125800,165469850,8290,8290,8290,8290,27
|
||||
20250318,125700,165246020,8290,8290,8290,8290,49
|
||||
20250318,125600,164839810,8290,8290,8290,8290,29
|
||||
20250318,125500,164599400,8300,8290,8300,8290,34
|
||||
20250318,125400,164317420,8290,8290,8290,8290,47
|
||||
20250318,125300,163927790,8290,8300,8300,8290,29
|
||||
20250318,125200,163687370,8300,8300,8300,8300,37
|
||||
20250318,125100,163380270,8290,8290,8290,8290,148
|
||||
20250318,125000,162153350,8290,8290,8290,8290,48
|
||||
20250318,124900,161755430,8290,8290,8300,8290,33
|
||||
20250318,124800,161481820,8290,8300,8300,8290,3
|
||||
20250318,124700,161456930,8290,8290,8290,8290,50
|
||||
20250318,124600,161042430,8300,8290,8300,8290,97
|
||||
20250318,124500,160238020,8290,8290,8290,8290,2
|
||||
20250318,124400,160221440,8290,8290,8290,8290,47
|
||||
20250318,124300,159831810,8290,8290,8300,8290,39
|
||||
20250318,124200,159508400,8290,8300,8300,8290,24
|
||||
20250318,124100,159309430,8290,8290,8290,8290,27
|
||||
20250318,124000,159085600,8300,8290,8300,8290,40
|
||||
20250318,123900,158753880,8290,8300,8300,8290,37
|
||||
20250318,123800,158447000,8300,8300,8300,8300,15
|
||||
20250318,123700,158322500,8290,8290,8300,8290,56
|
||||
20250318,123600,157858230,8290,8290,8290,8290,25
|
||||
20250318,123500,157650980,8300,8300,8300,8300,1
|
||||
20250318,123400,157642680,8290,8290,8300,8290,57
|
||||
20250318,123300,157170110,8290,8290,8290,8290,126
|
||||
20250318,123200,156125570,8300,8300,8300,8300,5
|
||||
20250318,123100,156084070,8290,8290,8300,8290,32
|
||||
20250318,123000,155818750,8310,8310,8310,8300,183
|
||||
20250318,122900,154298480,8300,8300,8300,8300,47
|
||||
20250318,122800,153908380,8300,8290,8300,8290,32
|
||||
20250318,122700,153642930,8290,8300,8300,8290,12
|
||||
20250318,122600,153543400,8300,8290,8310,8290,72
|
||||
20250318,122500,152946050,8290,8290,8290,8290,2
|
||||
20250318,122400,152929470,8290,8300,8300,8290,31
|
||||
20250318,122300,152672470,8300,8290,8300,8290,29
|
||||
20250318,122200,152432050,8310,8290,8310,8290,78
|
||||
20250318,122100,151784610,8290,8290,8290,8290,24
|
||||
20250318,122000,151585650,8290,8290,8290,8290,28
|
||||
20250318,121900,151353530,8290,8290,8290,8290,6
|
||||
20250318,121800,151303790,8300,8300,8310,8300,36
|
||||
20250318,121700,151004880,8300,8300,8300,8300,29
|
||||
20250318,121600,150764180,8310,8300,8310,8300,50
|
||||
20250318,121500,150349170,8300,8300,8300,8300,367
|
||||
20250318,121400,147303070,8290,8290,8300,8290,30
|
||||
20250318,121300,147054360,8290,8290,8290,8290,48
|
||||
20250318,121200,146656440,8290,8300,8300,8290,29
|
||||
20250318,121100,146416010,8290,8300,8300,8290,29
|
||||
20250318,121000,146175590,8290,8290,8290,8290,33
|
||||
20250318,120900,145902020,8290,8290,8290,8290,46
|
||||
20250318,120800,145520680,8290,8290,8300,8290,57
|
||||
20250318,120700,145048050,8300,8300,8300,8300,6
|
||||
20250318,120600,144998250,8300,8300,8300,8300,57
|
||||
20250318,120500,144525150,8300,8300,8300,8300,32
|
||||
20250318,120400,144259550,8300,8300,8300,8300,0
|
||||
20250318,120300,144259550,8300,8300,8300,8290,61
|
||||
20250318,120200,143753740,8290,8300,8300,8290,17
|
||||
20250318,120100,143612680,8300,8300,8300,8300,1
|
||||
20250318,120000,143604380,8290,8290,8290,8290,70
|
||||
20250318,115900,143024080,8290,8290,8290,8290,30
|
||||
20250318,115800,142775380,8290,8290,8290,8290,21
|
||||
20250318,115700,142601290,8290,8290,8290,8290,27
|
||||
20250318,115600,142377460,8300,8300,8300,8290,16
|
||||
20250318,115500,142244730,8290,8300,8300,8290,56
|
||||
20250318,115400,141780180,8310,8300,8310,8290,9
|
||||
20250318,115300,141705480,8300,8290,8300,8290,49
|
||||
20250318,115200,141299260,8290,8300,8300,8290,21
|
||||
20250318,115100,141124990,8300,8300,8300,8300,7
|
||||
20250318,115000,141066890,8300,8300,8300,8300,48
|
||||
20250318,114900,140668490,8300,8300,8300,8300,35
|
||||
20250318,114800,140377990,8300,8300,8300,8300,7
|
||||
20250318,114700,140319890,8300,8300,8300,8300,163
|
||||
20250318,114600,138966990,8300,8310,8310,8300,81
|
||||
20250318,114500,138294680,8300,8290,8300,8290,61
|
||||
20250318,114400,137788780,8300,8290,8300,8290,461
|
||||
20250318,114300,133963700,8290,8290,8290,8290,0
|
||||
20250318,114200,133963700,8290,8290,8290,8290,0
|
||||
20250318,114100,133963700,8290,8290,8290,8290,0
|
||||
20250318,114000,133963700,8290,8290,8290,8290,0
|
||||
20250318,113900,133963700,8290,8290,8290,8290,0
|
||||
20250318,113800,133963700,8290,8290,8290,8290,0
|
||||
20250318,113700,133963700,8290,8290,8290,8290,0
|
||||
20250318,113600,133963700,8290,8300,8300,8290,79
|
||||
20250318,113500,133308350,8300,8300,8300,8300,60
|
||||
20250318,113400,132810350,8300,8300,8300,8300,39
|
||||
20250318,113300,132486650,8300,8300,8300,8300,28
|
||||
20250318,113200,132254250,8300,8290,8300,8290,143
|
||||
20250318,113100,131067480,8290,8300,8300,8290,17
|
||||
20250318,113000,130926440,8290,8290,8290,8290,36
|
||||
20250318,112900,130628000,8290,8300,8300,8290,84
|
||||
20250318,112800,129931480,8290,8290,8300,8290,34
|
||||
20250318,112700,129649610,8290,8290,8300,8290,342
|
||||
20250318,112600,126811430,8290,8290,8290,8290,28
|
||||
20250318,112500,126579310,8290,8290,8290,8290,39
|
||||
20250318,112400,126256000,8290,8290,8290,8290,30
|
||||
20250318,112300,126007300,8290,8300,8300,8290,125
|
||||
20250318,112200,124970060,8300,8300,8300,8300,31
|
||||
20250318,112100,124712760,8300,8300,8300,8300,165
|
||||
20250318,112000,123343260,8300,8310,8310,8300,16
|
||||
20250318,111900,123210430,8300,8310,8310,8300,66
|
||||
20250318,111800,122662530,8300,8300,8300,8300,28
|
||||
20250318,111700,122430130,8300,8300,8310,8300,15
|
||||
20250318,111600,122305580,8300,8310,8310,8300,85
|
||||
20250318,111500,121599690,8300,8300,8300,8300,55
|
||||
20250318,111400,121143190,8300,8300,8310,8300,28
|
||||
20250318,111300,120910780,8300,8320,8320,8300,1501
|
||||
20250318,111200,108445830,8310,8320,8320,8310,89
|
||||
20250318,111100,107705600,8320,8320,8320,8320,111
|
||||
20250318,111000,106782080,8330,8330,8330,8330,3
|
||||
20250318,110900,106757090,8330,8320,8330,8320,64
|
||||
20250318,110800,106224440,8320,8320,8320,8320,29
|
||||
20250318,110700,105983160,8320,8320,8320,8320,0
|
||||
20250318,110600,105983160,8320,8320,8340,8320,177
|
||||
20250318,110500,104509590,8320,8320,8320,8320,30
|
||||
20250318,110400,104259990,8330,8330,8330,8330,102
|
||||
20250318,110300,103410330,8320,8320,8330,8320,51
|
||||
20250318,110200,102985970,8320,8320,8320,8320,125
|
||||
20250318,110100,101945970,8320,8330,8330,8320,49
|
||||
20250318,110000,101537830,8330,8330,8330,8330,2
|
||||
20250318,105900,101521170,8330,8340,8340,8330,26
|
||||
20250318,105800,101304580,8330,8330,8330,8330,49
|
||||
20250318,105700,100896410,8330,8330,8330,8330,151
|
||||
20250318,105600,99638580,8330,8330,8340,8330,67
|
||||
20250318,105500,99080270,8330,8340,8340,8330,29
|
||||
20250318,105400,98838690,8340,8330,8340,8330,127
|
||||
20250318,105300,97780770,8330,8330,8330,8330,22
|
||||
20250318,105200,97597510,8340,8330,8340,8330,29
|
||||
20250318,105100,97355930,8330,8330,8330,8330,27
|
||||
20250318,105000,97131020,8330,8330,8340,8330,211
|
||||
20250318,104900,95372200,8330,8330,8330,8330,55
|
||||
20250318,104800,94914050,8330,8340,8340,8330,49
|
||||
20250318,104700,94505870,8330,8330,8330,8330,0
|
||||
20250318,104600,94505870,8330,8340,8340,8330,228
|
||||
20250318,104500,92604630,8330,8330,8330,8330,348
|
||||
20250318,104400,89705790,8330,8330,8330,8330,50
|
||||
20250318,104300,89289290,8330,8330,8330,8330,34
|
||||
20250318,104200,89006070,8330,8330,8330,8330,29
|
||||
20250318,104100,88764500,8330,8330,8330,8330,55
|
||||
20250318,104000,88306350,8340,8340,8340,8330,138
|
||||
20250318,103900,87155650,8330,8340,8340,8330,533
|
||||
20250318,103800,82710700,8340,8340,8340,8340,127
|
||||
20250318,103700,81651520,8340,8340,8340,8340,24
|
||||
20250318,103600,81451360,8340,8340,8350,8340,31
|
||||
20250318,103500,81192790,8350,8350,8350,8340,54
|
||||
20250318,103400,80742350,8350,8360,8360,8340,17
|
||||
20250318,103300,80600480,8350,8360,8360,8350,20
|
||||
20250318,103200,80433430,8350,8370,8370,8350,155
|
||||
20250318,103100,79138080,8360,8360,8370,8360,29
|
||||
20250318,103000,78895620,8370,8350,8370,8350,94
|
||||
20250318,102900,78110010,8350,8350,8350,8350,930
|
||||
20250318,102800,70344510,8340,8340,8340,8340,26
|
||||
20250318,102700,70127670,8340,8340,8340,8340,49
|
||||
20250318,102600,69719010,8350,8350,8350,8350,336
|
||||
20250318,102500,66913410,8340,8340,8340,8340,28
|
||||
20250318,102400,66679890,8340,8340,8340,8340,47
|
||||
20250318,102300,66287910,8340,8340,8350,8340,5
|
||||
20250318,102200,66246200,8340,8340,8340,8340,51
|
||||
20250318,102100,65820860,8340,8340,8340,8340,49
|
||||
20250318,102000,65412200,8340,8340,8340,8340,55
|
||||
20250318,101900,64953500,8340,8340,8340,8340,422
|
||||
20250318,101800,61434020,8340,8350,8350,8340,26
|
||||
20250318,101700,61217170,8340,8340,8340,8340,32
|
||||
20250318,101600,60950290,8360,8350,8360,8350,4
|
||||
20250318,101500,60916860,8350,8350,8350,8350,25
|
||||
20250318,101400,60708110,8340,8350,8350,8340,689
|
||||
20250318,101300,54956730,8360,8360,8360,8350,939
|
||||
20250318,101200,47113680,8360,8370,8370,8360,101
|
||||
20250318,101100,46269280,8370,8370,8370,8360,42
|
||||
20250318,101000,45918110,8360,8360,8360,8360,32
|
||||
20250318,100900,45650590,8360,8360,8360,8360,405
|
||||
20250318,100800,42264790,8360,8370,8370,8360,33
|
||||
20250318,100700,41988870,8370,8370,8370,8360,7
|
||||
20250318,100600,41930290,8370,8380,8380,8360,95
|
||||
20250318,100500,41135680,8370,8380,8380,8370,29
|
||||
20250318,100400,40892920,8370,8370,8370,8370,50
|
||||
20250318,100300,40474420,8370,8360,8370,8360,18
|
||||
20250318,100200,40323780,8360,8370,8370,8360,29
|
||||
20250318,100100,40081310,8360,8360,8360,8360,48
|
||||
20250318,100000,39680030,8370,8360,8370,8360,326
|
||||
20250318,095900,36951670,8360,8360,8360,8360,22
|
||||
20250318,095800,36767750,8370,8360,8370,8360,59
|
||||
20250318,095700,36274210,8360,8370,8370,8360,64
|
||||
20250318,095600,35739160,8370,8370,8370,8360,23
|
||||
20250318,095500,35546860,8360,8370,8370,8360,137
|
||||
20250318,095400,34401450,8360,8370,8370,8360,31
|
||||
20250318,095300,34142260,8370,8360,8370,8360,225
|
||||
20250318,095200,32261230,8360,8360,8360,8360,28
|
||||
20250318,095100,32027150,8360,8380,8380,8360,39
|
||||
20250318,095000,31700710,8380,8370,8380,8370,27
|
||||
20250318,094900,31474710,8380,8380,8380,8370,5
|
||||
20250318,094800,31432840,8370,8390,8390,8370,45
|
||||
20250318,094700,31055740,8380,8370,8380,8370,73
|
||||
20250318,094600,30444500,8370,8370,8370,8370,41
|
||||
20250318,094500,30101330,8370,8380,8380,8370,31
|
||||
20250318,094400,29841840,8380,8370,8380,8370,70
|
||||
20250318,094300,29255400,8370,8360,8370,8360,61
|
||||
20250318,094200,28745380,8360,8370,8370,8360,62
|
||||
20250318,094100,28226740,8360,8380,8380,8360,194
|
||||
20250318,094000,26604670,8370,8380,8380,8370,67
|
||||
20250318,093900,26043830,8370,8370,8370,8360,27
|
||||
20250318,093800,25817870,8370,8380,8380,8370,64
|
||||
20250318,093700,25281980,8380,8380,8380,8370,445
|
||||
20250318,093600,21555910,8390,8390,8390,8380,10
|
||||
20250318,093500,21472080,8390,8390,8410,8390,345
|
||||
20250318,093400,18577300,8400,8400,8400,8390,52
|
||||
20250318,093300,18140820,8400,8390,8400,8390,51
|
||||
20250318,093200,17712910,8390,8390,8390,8390,0
|
||||
20250318,093100,17712910,8390,8390,8400,8390,142
|
||||
20250318,093000,16520410,8390,8390,8400,8390,61
|
||||
20250318,092900,16008510,8390,8390,8390,8380,47
|
||||
20250318,092800,15614410,8380,8400,8400,8380,110
|
||||
20250318,092700,14690500,8390,8390,8400,8390,103
|
||||
20250318,092600,13826310,8400,8380,8400,8380,8
|
||||
20250318,092500,13759240,8460,8390,8460,8380,62
|
||||
20250318,092400,13238670,8400,8360,8400,8360,274
|
||||
20250318,092300,10939180,8370,8370,8370,8370,27
|
||||
20250318,092200,10713190,8370,8370,8370,8370,21
|
||||
20250318,092100,10537420,8370,8380,8400,8370,8
|
||||
20250318,092000,10470420,8370,8370,8370,8370,52
|
||||
20250318,091900,10035180,8370,8370,8370,8370,14
|
||||
20250318,091800,9918000,8370,8380,8380,8370,13
|
||||
20250318,091700,9809130,8380,8390,8390,8360,206
|
||||
20250318,091600,8086500,8390,8390,8390,8390,52
|
||||
20250318,091500,7650220,8400,8400,8400,8400,1
|
||||
20250318,091400,7641820,8360,8390,8400,8360,37
|
||||
20250318,091300,7331900,8400,8400,8400,8400,28
|
||||
20250318,091200,7096700,8400,8400,8400,8400,20
|
||||
20250318,091100,6928700,8400,8440,8440,8400,105
|
||||
20250318,091000,6045520,8430,8440,8440,8430,49
|
||||
20250318,090900,5632030,8440,8450,8450,8430,65
|
||||
20250318,090800,5084030,8430,8430,8430,8430,307
|
||||
20250318,090700,2496020,8460,8480,8480,8460,8
|
||||
20250318,090600,2428320,8460,8480,8480,8460,57
|
||||
20250318,090500,1945570,8460,8460,8460,8460,17
|
||||
20250318,090400,1801750,8480,8480,8480,8480,0
|
||||
20250318,090300,1801750,8480,8480,8480,8480,5
|
||||
20250318,090200,1759350,8480,8480,8480,8480,100
|
||||
20250318,090100,911350,8480,8430,8490,8430,40
|
||||
20250318,090000,573240,8430,8430,8430,8430,68
|
||||
|
Reference in New Issue
Block a user