Update 2025-03-18 3772 candle_min
This commit is contained in:
638
051360/min/candle-20250318.csv
Normal file
638
051360/min/candle-20250318.csv
Normal file
@@ -0,0 +1,638 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,193600,643294710,17710,17710,17710,17710,757
|
||||
20250318,193500,643294710,17710,17710,17710,17710,0
|
||||
20250318,193400,643294710,17710,17710,17710,17710,0
|
||||
20250318,193300,643294710,17710,17710,17710,17710,0
|
||||
20250318,193200,643294710,17710,17710,17710,17710,0
|
||||
20250318,193100,643294710,17710,17710,17710,17710,0
|
||||
20250318,193000,643294710,17710,17710,17710,17710,0
|
||||
20250318,192900,643294710,17710,17710,17710,17710,0
|
||||
20250318,192800,643294710,17710,17710,17710,17710,0
|
||||
20250318,192700,643294710,17710,17710,17710,17710,0
|
||||
20250318,192600,643294710,17710,17710,17710,17710,0
|
||||
20250318,192500,643294710,17710,17710,17710,17710,0
|
||||
20250318,192400,643294710,17710,17710,17710,17710,0
|
||||
20250318,192300,643294710,17710,17710,17710,17710,0
|
||||
20250318,192200,643294710,17710,17710,17710,17710,0
|
||||
20250318,192100,643294710,17710,17710,17710,17710,0
|
||||
20250318,192000,643294710,17710,17710,17710,17710,0
|
||||
20250318,191900,643294710,17710,17710,17710,17710,0
|
||||
20250318,191800,643294710,17710,17710,17710,17710,0
|
||||
20250318,191700,643294710,17710,17710,17710,17710,0
|
||||
20250318,191600,643294710,17710,17710,17710,17710,0
|
||||
20250318,191500,643294710,17710,17710,17710,17710,0
|
||||
20250318,191400,643294710,17710,17710,17710,17710,0
|
||||
20250318,191300,643294710,17710,17710,17710,17710,0
|
||||
20250318,191200,643294710,17710,17710,17710,17710,0
|
||||
20250318,191100,643294710,17710,17710,17710,17710,0
|
||||
20250318,191000,643294710,17710,17710,17710,17710,0
|
||||
20250318,190900,643294710,17710,17710,17710,17710,0
|
||||
20250318,190800,643294710,17710,17710,17710,17710,0
|
||||
20250318,190700,643294710,17710,17710,17710,17710,0
|
||||
20250318,190600,643294710,17710,17710,17710,17710,757
|
||||
20250318,190500,643294710,17710,17710,17710,17710,0
|
||||
20250318,190400,643294710,17710,17710,17710,17710,0
|
||||
20250318,190300,643294710,17710,17710,17710,17710,0
|
||||
20250318,190200,643294710,17710,17710,17710,17710,0
|
||||
20250318,190100,643294710,17710,17710,17710,17710,0
|
||||
20250318,190000,643294710,17710,17710,17710,17710,0
|
||||
20250318,185900,643294710,17710,17710,17710,17710,0
|
||||
20250318,185800,643294710,17710,17710,17710,17710,0
|
||||
20250318,185700,643294710,17710,17710,17710,17710,0
|
||||
20250318,185600,643294710,17710,17710,17710,17710,0
|
||||
20250318,185500,643294710,17710,17710,17710,17710,0
|
||||
20250318,185400,643294710,17710,17710,17710,17710,0
|
||||
20250318,185300,643294710,17710,17710,17710,17710,0
|
||||
20250318,185200,643294710,17710,17710,17710,17710,0
|
||||
20250318,185100,643294710,17710,17710,17710,17710,0
|
||||
20250318,185000,643294710,17710,17710,17710,17710,0
|
||||
20250318,184900,643294710,17710,17710,17710,17710,0
|
||||
20250318,184800,643294710,17710,17710,17710,17710,0
|
||||
20250318,184700,643294710,17710,17710,17710,17710,0
|
||||
20250318,184600,643294710,17710,17710,17710,17710,0
|
||||
20250318,184500,643294710,17710,17710,17710,17710,0
|
||||
20250318,184400,643294710,17710,17710,17710,17710,0
|
||||
20250318,184300,643294710,17710,17710,17710,17710,0
|
||||
20250318,184200,643294710,17710,17710,17710,17710,0
|
||||
20250318,184100,643294710,17710,17710,17710,17710,0
|
||||
20250318,184000,643294710,17710,17710,17710,17710,0
|
||||
20250318,183900,643294710,17710,17710,17710,17710,0
|
||||
20250318,183800,643294710,17710,17710,17710,17710,0
|
||||
20250318,183700,643294710,17710,17710,17710,17710,0
|
||||
20250318,183600,643294710,17710,17710,17710,17710,757
|
||||
20250318,183500,643294710,17710,17710,17710,17710,0
|
||||
20250318,183400,643294710,17710,17710,17710,17710,0
|
||||
20250318,183300,643294710,17710,17710,17710,17710,0
|
||||
20250318,183200,643294710,17710,17710,17710,17710,0
|
||||
20250318,183100,643294710,17710,17710,17710,17710,0
|
||||
20250318,183000,643294710,17710,17710,17710,17710,0
|
||||
20250318,182900,643294710,17710,17710,17710,17710,0
|
||||
20250318,182800,643294710,17710,17710,17710,17710,0
|
||||
20250318,182700,643294710,17710,17710,17710,17710,0
|
||||
20250318,182600,643294710,17710,17710,17710,17710,0
|
||||
20250318,182500,643294710,17710,17710,17710,17710,0
|
||||
20250318,182400,643294710,17710,17710,17710,17710,0
|
||||
20250318,182300,643294710,17710,17710,17710,17710,0
|
||||
20250318,182200,643294710,17710,17710,17710,17710,0
|
||||
20250318,182100,643294710,17710,17710,17710,17710,0
|
||||
20250318,182000,643294710,17710,17710,17710,17710,0
|
||||
20250318,181900,643294710,17710,17710,17710,17710,0
|
||||
20250318,181800,643294710,17710,17710,17710,17710,0
|
||||
20250318,181700,643294710,17710,17710,17710,17710,0
|
||||
20250318,181600,643294710,17710,17710,17710,17710,0
|
||||
20250318,181500,643294710,17710,17710,17710,17710,0
|
||||
20250318,181400,643294710,17710,17710,17710,17710,0
|
||||
20250318,181300,643294710,17710,17710,17710,17710,0
|
||||
20250318,181200,643294710,17710,17710,17710,17710,0
|
||||
20250318,181100,643294710,17710,17710,17710,17710,0
|
||||
20250318,181000,643294710,17710,17710,17710,17710,0
|
||||
20250318,180900,643294710,17710,17710,17710,17710,0
|
||||
20250318,180800,643294710,17710,17710,17710,17710,0
|
||||
20250318,180700,643294710,17710,17710,17710,17710,0
|
||||
20250318,180600,643294710,17710,17710,17710,17710,757
|
||||
20250318,180500,643294710,17710,17710,17710,17710,0
|
||||
20250318,180400,643294710,17710,17710,17710,17710,0
|
||||
20250318,180300,643294710,17710,17710,17710,17710,0
|
||||
20250318,180200,643294710,17710,17710,17710,17710,0
|
||||
20250318,180100,643294710,17710,17710,17710,17710,0
|
||||
20250318,180000,643294710,17710,17710,17710,17710,0
|
||||
20250318,175900,643294710,17710,17710,17710,17710,0
|
||||
20250318,175800,643294710,17710,17710,17710,17710,0
|
||||
20250318,175700,643294710,17710,17710,17710,17710,0
|
||||
20250318,175600,643294710,17710,17710,17710,17710,0
|
||||
20250318,175500,643294710,17710,17710,17710,17710,0
|
||||
20250318,175400,643294710,17710,17710,17710,17710,0
|
||||
20250318,175300,643294710,17710,17710,17710,17710,0
|
||||
20250318,175200,643294710,17710,17710,17710,17710,0
|
||||
20250318,175100,643294710,17710,17710,17710,17710,0
|
||||
20250318,175000,643294710,17710,17710,17710,17710,0
|
||||
20250318,174900,643294710,17710,17710,17710,17710,0
|
||||
20250318,174800,643294710,17710,17710,17710,17710,0
|
||||
20250318,174700,643294710,17710,17710,17710,17710,0
|
||||
20250318,174600,643294710,17710,17710,17710,17710,0
|
||||
20250318,174500,643294710,17710,17710,17710,17710,0
|
||||
20250318,174400,643294710,17710,17710,17710,17710,0
|
||||
20250318,174300,643294710,17710,17710,17710,17710,0
|
||||
20250318,174200,643294710,17710,17710,17710,17710,0
|
||||
20250318,174100,643294710,17710,17710,17710,17710,0
|
||||
20250318,174000,643294710,17710,17710,17710,17710,0
|
||||
20250318,173900,643294710,17710,17710,17710,17710,0
|
||||
20250318,173800,643294710,17710,17710,17710,17710,0
|
||||
20250318,173700,643294710,17710,17710,17710,17710,0
|
||||
20250318,173600,643294710,17710,17710,17710,17710,757
|
||||
20250318,173500,643294710,17710,17710,17710,17710,0
|
||||
20250318,173400,643294710,17710,17710,17710,17710,0
|
||||
20250318,173300,643294710,17710,17710,17710,17710,0
|
||||
20250318,173200,643294710,17710,17710,17710,17710,0
|
||||
20250318,173100,643294710,17710,17710,17710,17710,0
|
||||
20250318,173000,643294710,17710,17710,17710,17710,0
|
||||
20250318,172900,643294710,17710,17710,17710,17710,0
|
||||
20250318,172800,643294710,17710,17710,17710,17710,0
|
||||
20250318,172700,643294710,17710,17710,17710,17710,0
|
||||
20250318,172600,643294710,17710,17710,17710,17710,0
|
||||
20250318,172500,643294710,17710,17710,17710,17710,0
|
||||
20250318,172400,643294710,17710,17710,17710,17710,0
|
||||
20250318,172300,643294710,17710,17710,17710,17710,0
|
||||
20250318,172200,643294710,17710,17710,17710,17710,0
|
||||
20250318,172100,643294710,17710,17710,17710,17710,0
|
||||
20250318,172000,643294710,17710,17710,17710,17710,0
|
||||
20250318,171900,643294710,17710,17710,17710,17710,0
|
||||
20250318,171800,643294710,17710,17710,17710,17710,0
|
||||
20250318,171700,643294710,17710,17710,17710,17710,0
|
||||
20250318,171600,643294710,17710,17710,17710,17710,0
|
||||
20250318,171500,643294710,17710,17710,17710,17710,0
|
||||
20250318,171400,643294710,17710,17710,17710,17710,0
|
||||
20250318,171300,643294710,17710,17710,17710,17710,0
|
||||
20250318,171200,643294710,17710,17710,17710,17710,0
|
||||
20250318,171100,643294710,17710,17710,17710,17710,0
|
||||
20250318,171000,643294710,17710,17710,17710,17710,0
|
||||
20250318,170900,643294710,17710,17710,17710,17710,0
|
||||
20250318,170800,643294710,17710,17710,17710,17710,0
|
||||
20250318,170700,643294710,17710,17710,17710,17710,0
|
||||
20250318,170600,643294710,17710,17710,17710,17710,757
|
||||
20250318,170500,643294710,17710,17710,17710,17710,0
|
||||
20250318,170400,643294710,17710,17710,17710,17710,0
|
||||
20250318,170300,643294710,17710,17710,17710,17710,0
|
||||
20250318,170200,643294710,17710,17710,17710,17710,0
|
||||
20250318,170100,643294710,17710,17710,17710,17710,0
|
||||
20250318,170000,643294710,17710,17710,17710,17710,0
|
||||
20250318,165900,643294710,17710,17710,17710,17710,0
|
||||
20250318,165800,643294710,17710,17710,17710,17710,0
|
||||
20250318,165700,643294710,17710,17710,17710,17710,0
|
||||
20250318,165600,643294710,17710,17710,17710,17710,0
|
||||
20250318,165500,643294710,17710,17710,17710,17710,0
|
||||
20250318,165400,643294710,17710,17710,17710,17710,0
|
||||
20250318,165300,643294710,17710,17710,17710,17710,0
|
||||
20250318,165200,643294710,17710,17710,17710,17710,0
|
||||
20250318,165100,643294710,17710,17710,17710,17710,0
|
||||
20250318,165000,643294710,17710,17710,17710,17710,0
|
||||
20250318,164900,643294710,17710,17710,17710,17710,0
|
||||
20250318,164800,643294710,17710,17710,17710,17710,0
|
||||
20250318,164700,643294710,17710,17710,17710,17710,0
|
||||
20250318,164600,643294710,17710,17710,17710,17710,0
|
||||
20250318,164500,643294710,17710,17710,17710,17710,0
|
||||
20250318,164400,643294710,17710,17710,17710,17710,0
|
||||
20250318,164300,643294710,17710,17710,17710,17710,0
|
||||
20250318,164200,643294710,17710,17710,17710,17710,0
|
||||
20250318,164100,643294710,17710,17710,17710,17710,0
|
||||
20250318,164000,643294710,17710,17710,17710,17710,0
|
||||
20250318,163900,643294710,17710,17710,17710,17710,0
|
||||
20250318,163800,643294710,17710,17710,17710,17710,0
|
||||
20250318,163700,643294710,17710,17710,17710,17710,0
|
||||
20250318,163600,643294710,17710,17710,17710,17710,757
|
||||
20250318,163500,643294710,17710,17710,17710,17710,0
|
||||
20250318,163400,643294710,17710,17710,17710,17710,0
|
||||
20250318,163300,643294710,17710,17710,17710,17710,0
|
||||
20250318,163200,643294710,17710,17710,17710,17710,0
|
||||
20250318,163100,643294710,17710,17710,17710,17710,0
|
||||
20250318,163000,643294710,17710,17710,17710,17710,0
|
||||
20250318,162900,643294710,17710,17710,17710,17710,0
|
||||
20250318,162800,643294710,17710,17710,17710,17710,0
|
||||
20250318,162700,643294710,17710,17710,17710,17710,0
|
||||
20250318,162600,643294710,17710,17710,17710,17710,0
|
||||
20250318,162500,643294710,17710,17710,17710,17710,0
|
||||
20250318,162400,643294710,17710,17710,17710,17710,0
|
||||
20250318,162300,643294710,17710,17710,17710,17710,0
|
||||
20250318,162200,643294710,17710,17710,17710,17710,0
|
||||
20250318,162100,643294710,17710,17710,17710,17710,0
|
||||
20250318,162000,643294710,17710,17710,17710,17710,0
|
||||
20250318,161900,643294710,17710,17710,17710,17710,0
|
||||
20250318,161800,643294710,17710,17710,17710,17710,0
|
||||
20250318,161700,643294710,17710,17710,17710,17710,0
|
||||
20250318,161600,643294710,17710,17710,17710,17710,0
|
||||
20250318,161500,643294710,17710,17710,17710,17710,0
|
||||
20250318,161400,643294710,17710,17710,17710,17710,0
|
||||
20250318,161300,643294710,17710,17710,17710,17710,0
|
||||
20250318,161200,643294710,17710,17710,17710,17710,0
|
||||
20250318,161100,643294710,17710,17710,17710,17710,0
|
||||
20250318,161000,643294710,17710,17710,17710,17710,0
|
||||
20250318,160900,643294710,17710,17710,17710,17710,0
|
||||
20250318,160800,643294710,17710,17710,17710,17710,0
|
||||
20250318,160700,643294710,17710,17710,17710,17710,0
|
||||
20250318,160600,643294710,17710,17710,17710,17710,757
|
||||
20250318,160500,643294710,17710,17710,17710,17710,0
|
||||
20250318,160400,643294710,17710,17710,17710,17710,0
|
||||
20250318,160300,643294710,17710,17710,17710,17710,0
|
||||
20250318,160200,643294710,17710,17710,17710,17710,0
|
||||
20250318,160100,643294710,17710,17710,17710,17710,0
|
||||
20250318,160000,643294710,17710,17710,17710,17710,0
|
||||
20250318,155900,643294710,17710,17710,17710,17710,0
|
||||
20250318,155800,643294710,17710,17710,17710,17710,0
|
||||
20250318,155700,643294710,17710,17710,17710,17710,0
|
||||
20250318,155600,643294710,17710,17710,17710,17710,0
|
||||
20250318,155500,643294710,17710,17710,17710,17710,0
|
||||
20250318,155400,643294710,17710,17710,17710,17710,0
|
||||
20250318,155300,643294710,17710,17710,17710,17710,0
|
||||
20250318,155200,643294710,17710,17710,17710,17710,0
|
||||
20250318,155100,643294710,17710,17710,17710,17710,0
|
||||
20250318,155000,643294710,17710,17710,17710,17710,0
|
||||
20250318,154900,643294710,17710,17710,17710,17710,0
|
||||
20250318,154800,643294710,17710,17710,17710,17710,0
|
||||
20250318,154700,643294710,17710,17710,17710,17710,0
|
||||
20250318,154600,643294710,17710,17710,17710,17710,0
|
||||
20250318,154500,643294710,17710,17710,17710,17710,0
|
||||
20250318,154400,643294710,17710,17710,17710,17710,0
|
||||
20250318,154300,643294710,17710,17710,17710,17710,0
|
||||
20250318,154200,643294710,17710,17710,17710,17710,0
|
||||
20250318,154100,643294710,17710,17710,17710,17710,0
|
||||
20250318,154000,643294710,17710,17710,17710,17710,0
|
||||
20250318,153900,643294710,17710,17710,17710,17710,0
|
||||
20250318,153800,643294710,17710,17710,17710,17710,0
|
||||
20250318,153700,643294710,17710,17710,17710,17710,0
|
||||
20250318,153600,643294710,17710,17710,17710,17710,757
|
||||
20250318,153500,643294710,17710,17710,17710,17710,0
|
||||
20250318,153400,643294710,17710,17710,17710,17710,0
|
||||
20250318,153300,643294710,17710,17710,17710,17710,0
|
||||
20250318,153200,643294710,17710,17710,17710,17710,0
|
||||
20250318,153100,643294710,17710,17710,17710,17710,0
|
||||
20250318,153000,643294710,17710,17710,17710,17710,757
|
||||
20250318,152900,629888240,17750,17750,17750,17750,0
|
||||
20250318,152800,629888240,17750,17750,17750,17750,0
|
||||
20250318,152700,629888240,17750,17750,17750,17750,0
|
||||
20250318,152600,629888240,17750,17750,17750,17750,0
|
||||
20250318,152500,629888240,17750,17750,17750,17750,0
|
||||
20250318,152400,629888240,17750,17750,17750,17750,0
|
||||
20250318,152300,629888240,17750,17750,17750,17750,0
|
||||
20250318,152200,629888240,17750,17750,17750,17750,0
|
||||
20250318,152100,629888240,17750,17750,17750,17750,0
|
||||
20250318,152000,629888240,17750,17750,17750,17750,0
|
||||
20250318,151900,629888240,17750,17710,17750,17700,88
|
||||
20250318,151800,628330140,17700,17700,17710,17700,42
|
||||
20250318,151700,627586580,17710,17730,17730,17710,28
|
||||
20250318,151600,627090390,17730,17730,17730,17730,8
|
||||
20250318,151500,626948550,17720,17720,17720,17720,1
|
||||
20250318,151400,626930830,17730,17740,17740,17730,36
|
||||
20250318,151300,626292320,17750,17750,17750,17750,0
|
||||
20250318,151200,626292320,17750,17720,17750,17720,19
|
||||
20250318,151100,625955490,17710,17710,17710,17710,0
|
||||
20250318,151000,625955490,17710,17710,17710,17710,0
|
||||
20250318,150900,625955490,17710,17710,17710,17710,0
|
||||
20250318,150800,625955490,17710,17710,17710,17710,14
|
||||
20250318,150700,625707550,17690,17690,17690,17690,7
|
||||
20250318,150600,625583720,17750,17750,17750,17750,0
|
||||
20250318,150500,625583720,17750,17690,17750,17680,501
|
||||
20250318,150400,616721310,17720,17710,17730,17690,133
|
||||
20250318,150300,614367100,17700,17700,17700,17700,0
|
||||
20250318,150200,614367100,17700,17700,17700,17700,75
|
||||
20250318,150100,613039600,17690,17710,17710,17690,69
|
||||
20250318,150000,611818370,17740,17740,17740,17740,0
|
||||
20250318,145900,611818370,17740,17720,17740,17720,70
|
||||
20250318,145800,610577750,17700,17700,17700,17700,601
|
||||
20250318,145700,599940050,17700,17700,17700,17700,0
|
||||
20250318,145600,599940050,17700,17700,17700,17700,14
|
||||
20250318,145500,599692250,17700,17710,17710,17700,69
|
||||
20250318,145400,598470820,17710,17710,17710,17710,0
|
||||
20250318,145300,598470820,17710,17710,17710,17710,14
|
||||
20250318,145200,598222880,17700,17710,17710,17700,69
|
||||
20250318,145100,597001480,17740,17740,17740,17740,14
|
||||
20250318,145000,596753120,17750,17750,17750,17750,0
|
||||
20250318,144900,596753120,17750,17710,17750,17700,188
|
||||
20250318,144800,593423470,17730,17730,17730,17730,14
|
||||
20250318,144700,593175250,17750,17750,17750,17750,0
|
||||
20250318,144600,593175250,17750,17750,17750,17750,120
|
||||
20250318,144500,591045250,17750,17750,17750,17750,31
|
||||
20250318,144400,590495000,17730,17730,17730,17730,14
|
||||
20250318,144300,590246780,17700,17700,17700,17700,69
|
||||
20250318,144200,589025480,17730,17730,17730,17730,0
|
||||
20250318,144100,589025480,17730,17730,17730,17730,14
|
||||
20250318,144000,588777260,17700,17710,17710,17700,69
|
||||
20250318,143900,587555410,17730,17730,17730,17730,0
|
||||
20250318,143800,587555410,17730,17730,17730,17730,0
|
||||
20250318,143700,587555410,17730,17710,17730,17710,83
|
||||
20250318,143600,586085200,17700,17700,17700,17700,0
|
||||
20250318,143500,586085200,17700,17700,17700,17700,0
|
||||
20250318,143400,586085200,17700,17740,17740,17700,69
|
||||
20250318,143300,584862380,17740,17740,17740,17740,14
|
||||
20250318,143200,584614020,17700,17700,17700,17700,10
|
||||
20250318,143100,584437020,17700,17700,17700,17700,69
|
||||
20250318,143000,583215720,17720,17720,17720,17720,13
|
||||
20250318,142900,582985360,17740,17740,17740,17740,1
|
||||
20250318,142800,582967620,17750,17730,17750,17700,71
|
||||
20250318,142700,581710740,17720,17720,17720,17720,0
|
||||
20250318,142600,581710740,17720,17720,17720,17720,14
|
||||
20250318,142500,581462660,17700,17710,17710,17700,69
|
||||
20250318,142400,580241160,17730,17730,17730,17730,0
|
||||
20250318,142300,580241160,17730,17730,17730,17730,13
|
||||
20250318,142200,580010670,17700,17710,17710,17700,69
|
||||
20250318,142100,578789200,17750,17750,17750,17750,0
|
||||
20250318,142000,578789200,17750,17750,17750,17750,0
|
||||
20250318,141900,578789200,17750,17710,17750,17700,82
|
||||
20250318,141800,577336610,17720,17720,17720,17720,1
|
||||
20250318,141700,577318890,17720,17720,17720,17720,13
|
||||
20250318,141600,577088530,17720,17720,17720,17720,102
|
||||
20250318,141500,575281090,17760,17760,17760,17760,12
|
||||
20250318,141400,575067970,17700,17700,17700,17700,0
|
||||
20250318,141300,575067970,17700,17710,17710,17700,69
|
||||
20250318,141200,573846370,17750,17750,17750,17750,0
|
||||
20250318,141100,573846370,17750,17750,17750,17750,0
|
||||
20250318,141000,573846370,17750,17750,17750,17690,105
|
||||
20250318,140900,571986450,17700,17700,17700,17700,0
|
||||
20250318,140800,571986450,17700,17700,17700,17700,0
|
||||
20250318,140700,571986450,17700,17700,17700,17700,69
|
||||
20250318,140600,570765150,17740,17700,17740,17700,24
|
||||
20250318,140500,570339790,17700,17700,17700,17700,0
|
||||
20250318,140400,570339790,17700,17720,17720,17700,69
|
||||
20250318,140300,569117670,17750,17730,17750,17730,17
|
||||
20250318,140200,568815940,17740,17740,17740,17740,13
|
||||
20250318,140100,568585320,17750,17700,17750,17690,70
|
||||
20250318,140000,567346420,17710,17720,17720,17710,14
|
||||
20250318,135900,567098430,17700,17710,17710,17700,394
|
||||
20250318,135800,560123260,17700,17700,17700,17700,69
|
||||
20250318,135700,558901960,17720,17720,17720,17720,0
|
||||
20250318,135600,558901960,17720,17720,17720,17720,0
|
||||
20250318,135500,558901960,17720,17700,17720,17680,119
|
||||
20250318,135400,556795600,17700,17700,17700,17700,2
|
||||
20250318,135300,556760200,17700,17700,17700,17700,100
|
||||
20250318,135200,554990200,17700,17710,17710,17700,531
|
||||
20250318,135100,545591230,17710,17720,17720,17710,21
|
||||
20250318,135000,545219250,17710,17710,17710,17710,0
|
||||
20250318,134900,545219250,17710,17710,17710,17710,210
|
||||
20250318,134800,541500150,17710,17710,17710,17710,0
|
||||
20250318,134700,541500150,17710,17710,17710,17710,14
|
||||
20250318,134600,541252210,17710,17710,17710,17710,69
|
||||
20250318,134500,540030220,17710,17710,17710,17710,0
|
||||
20250318,134400,540030220,17710,17720,17720,17710,131
|
||||
20250318,134300,537709170,17720,17720,17720,17720,70
|
||||
20250318,134200,536468770,17720,17720,17720,17720,0
|
||||
20250318,134100,536468770,17720,17720,17720,17720,0
|
||||
20250318,134000,536468770,17720,17720,17720,17720,83
|
||||
20250318,133900,534998010,17720,17720,17720,17720,0
|
||||
20250318,133800,534998010,17720,17720,17720,17720,90
|
||||
20250318,133700,533403210,17720,17720,17720,17720,69
|
||||
20250318,133600,532180530,17730,17730,17730,17730,14
|
||||
20250318,133500,531932310,17730,17730,17730,17730,0
|
||||
20250318,133400,531932310,17730,17730,17730,17730,69
|
||||
20250318,133300,530708940,17730,17730,17730,17730,0
|
||||
20250318,133200,530708940,17730,17730,17730,17730,17
|
||||
20250318,133100,530407530,17730,17760,17760,17730,79
|
||||
20250318,133000,529006560,17810,17810,17810,17810,0
|
||||
20250318,132900,529006560,17810,17810,17810,17810,0
|
||||
20250318,132800,529006560,17810,17740,17810,17730,432
|
||||
20250318,132700,521345980,17740,17740,17740,17740,5
|
||||
20250318,132600,521257280,17750,17750,17750,17750,0
|
||||
20250318,132500,521257280,17750,17730,17750,17730,135
|
||||
20250318,132400,518862860,17730,17730,17730,17730,149
|
||||
20250318,132300,516221090,17730,17730,17730,17730,54
|
||||
20250318,132200,515263670,17730,17730,17730,17730,104
|
||||
20250318,132100,513419750,17730,17730,17730,17730,0
|
||||
20250318,132000,513419750,17730,17730,17730,17730,14
|
||||
20250318,131900,513171530,17730,17730,17730,17730,72
|
||||
20250318,131800,511894970,17740,17740,17740,17740,10
|
||||
20250318,131700,511717570,17730,17730,17730,17730,28
|
||||
20250318,131600,511221130,17730,17740,17740,17730,183
|
||||
20250318,131500,507975910,17740,17740,17740,17740,0
|
||||
20250318,131400,507975910,17740,17740,17740,17740,0
|
||||
20250318,131300,507975910,17740,17740,17740,17740,83
|
||||
20250318,131200,506503490,17740,17740,17740,17740,0
|
||||
20250318,131100,506503490,17740,17740,17740,17740,0
|
||||
20250318,131000,506503490,17740,17740,17740,17740,101
|
||||
20250318,130900,504711750,17740,17740,17740,17740,28
|
||||
20250318,130800,504215030,17740,17740,17740,17740,0
|
||||
20250318,130700,504215030,17740,17740,17740,17740,70
|
||||
20250318,130600,502973230,17740,17740,17740,17740,0
|
||||
20250318,130500,502973230,17740,17740,17740,17740,0
|
||||
20250318,130400,502973230,17740,17780,17780,17740,70
|
||||
20250318,130300,501729060,17790,17790,17790,17790,2
|
||||
20250318,130200,501693480,17790,17740,17790,17740,34
|
||||
20250318,130100,501089320,17740,17740,17740,17730,84
|
||||
20250318,130000,499599850,17730,17730,17730,17730,0
|
||||
20250318,125900,499599850,17730,17730,17730,17730,25
|
||||
20250318,125800,499156600,17730,17730,17730,17730,70
|
||||
20250318,125700,497915500,17730,17730,17730,17730,0
|
||||
20250318,125600,497915500,17730,17730,17730,17730,0
|
||||
20250318,125500,497915500,17730,17730,17730,17730,70
|
||||
20250318,125400,496674400,17730,17730,17730,17730,27
|
||||
20250318,125300,496195690,17730,17730,17730,17730,0
|
||||
20250318,125200,496195690,17730,17750,17750,17730,70
|
||||
20250318,125100,494953770,17730,17730,17730,17730,0
|
||||
20250318,125000,494953770,17730,17730,17730,17730,0
|
||||
20250318,124900,494953770,17730,17730,17730,17730,70
|
||||
20250318,124800,493712670,17730,17730,17730,17730,0
|
||||
20250318,124700,493712670,17730,17740,17740,17730,8
|
||||
20250318,124600,493570770,17730,17740,17740,17730,89
|
||||
20250318,124500,491992650,17740,17740,17740,17740,0
|
||||
20250318,124400,491992650,17740,17740,17740,17740,0
|
||||
20250318,124300,491992650,17740,17750,17750,17740,70
|
||||
20250318,124200,490750620,17740,17740,17740,17740,0
|
||||
20250318,124100,490750620,17740,17740,17740,17740,0
|
||||
20250318,124000,490750620,17740,17740,17740,17740,70
|
||||
20250318,123900,489508820,17820,17730,17820,17730,36
|
||||
20250318,123800,488869490,17750,17750,17750,17750,13
|
||||
20250318,123700,488638740,17750,17750,17750,17750,70
|
||||
20250318,123600,487396240,17750,17750,17750,17750,0
|
||||
20250318,123500,487396240,17750,17750,17750,17750,0
|
||||
20250318,123400,487396240,17750,17750,17750,17750,170
|
||||
20250318,123300,484378740,17750,17750,17750,17750,0
|
||||
20250318,123200,484378740,17750,17750,17750,17750,0
|
||||
20250318,123100,484378740,17750,17745,17760,17730,164
|
||||
20250318,123000,481468540,17720,17720,17720,17720,0
|
||||
20250318,122900,481468540,17720,17720,17720,17720,0
|
||||
20250318,122800,481468540,17720,17730,17730,17720,70
|
||||
20250318,122700,480227800,17720,17720,17720,17720,0
|
||||
20250318,122600,480227800,17720,17720,17720,17720,0
|
||||
20250318,122500,480227800,17720,17730,17730,17720,70
|
||||
20250318,122400,478987220,17750,17750,17750,17750,14
|
||||
20250318,122300,478738720,17750,17750,17750,17750,25
|
||||
20250318,122200,478294970,17720,17760,17760,17720,70
|
||||
20250318,122100,477052710,17760,17760,17760,17760,0
|
||||
20250318,122000,477052710,17760,17760,17760,17760,0
|
||||
20250318,121900,477052710,17760,17760,17760,17760,70
|
||||
20250318,121800,475809510,17740,17740,17740,17740,0
|
||||
20250318,121700,475809510,17740,17740,17740,17740,15
|
||||
20250318,121600,475543410,17740,17740,17740,17730,94
|
||||
20250318,121500,473876390,17740,17740,17740,17740,0
|
||||
20250318,121400,473876390,17740,17740,17740,17740,0
|
||||
20250318,121300,473876390,17740,17740,17740,17740,70
|
||||
20250318,121200,472634590,17830,17830,17830,17830,0
|
||||
20250318,121100,472634590,17830,17830,17830,17830,10
|
||||
20250318,121000,472456290,17830,17760,17830,17740,71
|
||||
20250318,120900,471195620,17760,17770,17770,17760,18
|
||||
20250318,120800,470875920,17760,17760,17760,17760,50
|
||||
20250318,120700,469987920,17760,17760,17760,17760,70
|
||||
20250318,120600,468744720,17760,17760,17760,17760,0
|
||||
20250318,120500,468744720,17760,17760,17760,17760,0
|
||||
20250318,120400,468744720,17760,17770,17770,17760,70
|
||||
20250318,120300,467501100,17760,17760,17760,17760,60
|
||||
20250318,120200,466435500,17760,17760,17760,17760,0
|
||||
20250318,120100,466435500,17760,17760,17760,17760,70
|
||||
20250318,120000,465192300,17770,17760,17770,17760,56
|
||||
20250318,115900,464197480,17740,17740,17740,17740,0
|
||||
20250318,115800,464197480,17740,17770,17770,17740,70
|
||||
20250318,115700,462954500,17780,17780,17780,17780,0
|
||||
20250318,115600,462954500,17780,17780,17780,17780,9
|
||||
20250318,115500,462794480,17750,17760,17760,17750,70
|
||||
20250318,115400,461551300,17760,17760,17760,17760,5
|
||||
20250318,115300,461462500,17770,17780,17780,17770,58
|
||||
20250318,115200,460431340,17780,17800,17800,17780,207
|
||||
20250318,115100,456750630,17790,17790,17790,17790,13
|
||||
20250318,115000,456519360,17790,17790,17790,17790,0
|
||||
20250318,114900,456519360,17790,17800,17800,17790,70
|
||||
20250318,114800,455273900,17840,17820,17840,17820,204
|
||||
20250318,114700,451634900,17820,17780,17820,17780,19
|
||||
20250318,114600,451296880,17780,17800,17800,17780,70
|
||||
20250318,114500,450051750,17790,17790,17790,17790,0
|
||||
20250318,114400,450051750,17790,17790,17790,17790,0
|
||||
20250318,114300,450051750,17790,17800,17800,17790,76
|
||||
20250318,114200,448699630,17810,17820,17820,17810,10
|
||||
20250318,114100,448521510,17790,17790,17790,17790,0
|
||||
20250318,114000,448521510,17790,17830,17830,17790,211
|
||||
20250318,113900,444762080,17840,17800,17840,17800,250
|
||||
20250318,113800,440306180,17790,17790,17790,17790,13
|
||||
20250318,113700,440074910,17790,17800,17800,17790,70
|
||||
20250318,113600,438829460,17800,17800,17800,17800,8
|
||||
20250318,113500,438687060,17800,17800,17800,17800,6
|
||||
20250318,113400,438580260,17800,17800,17800,17790,77
|
||||
20250318,113300,437210210,17830,17830,17830,17830,0
|
||||
20250318,113200,437210210,17830,17830,17830,17830,2
|
||||
20250318,113100,437174550,17800,17800,17800,17800,70
|
||||
20250318,113000,435928550,17810,17810,17810,17810,52
|
||||
20250318,112900,435002430,17790,17790,17790,17790,0
|
||||
20250318,112800,435002430,17790,17790,17790,17790,71
|
||||
20250318,112700,433739340,17810,17810,17810,17810,0
|
||||
20250318,112600,433739340,17810,17810,17810,17810,14
|
||||
20250318,112500,433490000,17820,17800,17820,17790,84
|
||||
20250318,112400,431994750,17810,17810,17810,17810,0
|
||||
20250318,112300,431994750,17810,17800,17810,17800,65
|
||||
20250318,112200,430837400,17780,17800,17800,17780,71
|
||||
20250318,112100,429574570,17800,17820,17820,17800,237
|
||||
20250318,112000,425355390,17810,17810,17810,17810,11
|
||||
20250318,111900,425159480,17820,17820,17820,17810,73
|
||||
20250318,111800,423859220,17840,17830,17840,17820,1141
|
||||
20250318,111700,403505830,17830,17830,17830,17830,0
|
||||
20250318,111600,403505830,17830,17830,17830,17830,0
|
||||
20250318,111500,403505830,17830,17820,17830,17820,15
|
||||
20250318,111400,403238510,17810,17810,17810,17810,0
|
||||
20250318,111300,403238510,17810,17810,17810,17810,0
|
||||
20250318,111200,403238510,17810,17810,17810,17810,0
|
||||
20250318,111100,403238510,17810,17820,17820,17810,23
|
||||
20250318,111000,402828730,17820,17830,17830,17820,156
|
||||
20250318,110900,400047270,17800,17800,17800,17800,0
|
||||
20250318,110800,400047270,17800,17805,17805,17800,21
|
||||
20250318,110700,399673430,17810,17815,17815,17810,10
|
||||
20250318,110600,399495320,17810,17810,17810,17810,19
|
||||
20250318,110500,399156930,17810,17810,17810,17810,7
|
||||
20250318,110400,399032260,17800,17810,17810,17800,13
|
||||
20250318,110300,398800790,17800,17810,17820,17800,120
|
||||
20250318,110200,396664550,17810,17810,17810,17810,11
|
||||
20250318,110100,396468640,17810,17810,17810,17810,2
|
||||
20250318,110000,396433020,17810,17830,17830,17810,32
|
||||
20250318,105900,395862700,17830,17830,17830,17830,9
|
||||
20250318,105800,395702230,17830,17830,17830,17830,4
|
||||
20250318,105700,395630910,17820,17840,17840,17820,298
|
||||
20250318,105600,390319630,17840,17840,17840,17830,38
|
||||
20250318,105500,389641950,17840,17840,17840,17840,10
|
||||
20250318,105400,389463550,17850,17830,17850,17830,47
|
||||
20250318,105300,388625000,17830,17830,17830,17830,1
|
||||
20250318,105200,388607170,17840,17850,17850,17840,15
|
||||
20250318,105100,388339550,17840,17840,17840,17840,67
|
||||
20250318,105000,387144270,17840,17840,17840,17840,5
|
||||
20250318,104900,387055070,17840,17840,17840,17840,1
|
||||
20250318,104800,387037230,17830,17830,17830,17830,121
|
||||
20250318,104700,384879800,17820,17820,17820,17820,50
|
||||
20250318,104600,383988800,17830,17830,17830,17830,6
|
||||
20250318,104500,383881820,17830,17820,17830,17820,62
|
||||
20250318,104400,382776440,17820,17830,17830,17820,12
|
||||
20250318,104300,382562540,17820,17820,17820,17820,3
|
||||
20250318,104200,382509080,17820,17820,17820,17820,22
|
||||
20250318,104100,382117040,17810,17820,17820,17810,14
|
||||
20250318,104000,381867630,17820,17830,17830,17820,9
|
||||
20250318,103900,381707170,17830,17830,17830,17830,30
|
||||
20250318,103800,381172270,17820,17820,17820,17820,0
|
||||
20250318,103700,381172270,17820,17830,17830,17820,19
|
||||
20250318,103600,380833590,17830,17820,17830,17820,29
|
||||
20250318,103500,380316530,17840,17840,17840,17840,5
|
||||
20250318,103400,380227330,17830,17830,17830,17830,60
|
||||
20250318,103300,379157530,17850,17850,17850,17830,35
|
||||
20250318,103200,378532980,17850,17850,17850,17850,2
|
||||
20250318,103100,378497280,17840,17850,17850,17840,5
|
||||
20250318,103000,378408060,17860,17860,17860,17850,31
|
||||
20250318,102900,377854450,17860,17870,17870,17860,10
|
||||
20250318,102800,377675780,17860,17860,17870,17860,146
|
||||
20250318,102700,375068130,17860,17860,17860,17860,80
|
||||
20250318,102600,373639330,17850,17850,17850,17850,0
|
||||
20250318,102500,373639330,17850,17860,17860,17850,25
|
||||
20250318,102400,373193060,17850,17860,17860,17850,37
|
||||
20250318,102300,372532260,17850,17850,17850,17850,140
|
||||
20250318,102200,370033260,17850,17850,17850,17840,239
|
||||
20250318,102100,365767190,17860,17860,17860,17860,28
|
||||
20250318,102000,365267110,17860,17860,17860,17860,0
|
||||
20250318,101900,365267110,17860,17850,17860,17850,41
|
||||
20250318,101800,364534860,17850,17850,17850,17840,354
|
||||
20250318,101700,358218510,17850,17850,17850,17850,9
|
||||
20250318,101600,358057860,17850,17850,17850,17850,11
|
||||
20250318,101500,357861510,17850,17840,17850,17840,21
|
||||
20250318,101400,357486670,17850,17850,17850,17850,13
|
||||
20250318,101300,357254620,17860,17860,17860,17860,18
|
||||
20250318,101200,356933140,17870,17870,17880,17870,76
|
||||
20250318,101100,355574630,17840,17870,17880,17840,212
|
||||
20250318,101000,351790400,17860,17860,17860,17860,99
|
||||
20250318,100900,350022260,17860,17860,17860,17860,44
|
||||
20250318,100800,349236420,17860,17860,17860,17860,28
|
||||
20250318,100700,348736340,17860,17840,17880,17840,958
|
||||
20250318,100600,331627720,17850,17830,17850,17820,202
|
||||
20250318,100500,328027370,17860,17860,17860,17860,19
|
||||
20250318,100400,327688030,17860,17860,17860,17860,39
|
||||
20250318,100300,326991490,17860,17860,17870,17860,41
|
||||
20250318,100200,326259150,17880,17880,17880,17880,6
|
||||
20250318,100100,326151870,17870,17860,17890,17860,452
|
||||
20250318,100000,318075860,17870,17870,17880,17870,518
|
||||
20250318,095900,308818820,17870,17870,17870,17860,38
|
||||
20250318,095800,308139900,17850,17840,17850,17800,938
|
||||
20250318,095700,291414900,17610,17840,17870,17570,2351
|
||||
20250318,095600,249756170,17860,17860,17860,17860,0
|
||||
20250318,095500,249756170,17860,17840,17870,17830,350
|
||||
20250318,095400,243506440,17840,17880,17880,17840,1091
|
||||
20250318,095300,224022970,17880,17880,17880,17880,20
|
||||
20250318,095200,223665370,17890,17900,17900,17890,18
|
||||
20250318,095100,223343190,17900,17910,17910,17900,57
|
||||
20250318,095000,222322690,17910,17900,17920,17900,40
|
||||
20250318,094900,221606470,17920,17890,17920,17890,226
|
||||
20250318,094800,217561920,17880,17850,17880,17850,344
|
||||
20250318,094700,211417200,17860,17860,17860,17860,0
|
||||
20250318,094600,211417200,17860,17860,17860,17860,24
|
||||
20250318,094500,210988560,17890,17850,17890,17850,565
|
||||
20250318,094400,200901270,17840,17880,17880,17840,47
|
||||
20250318,094300,200062420,17880,17850,17880,17850,202
|
||||
20250318,094200,196456660,17880,17850,17880,17850,96
|
||||
20250318,094100,194741780,17840,17820,17840,17820,173
|
||||
20250318,094000,191657280,17820,17830,17830,17820,41
|
||||
20250318,093900,190926460,17810,17800,17820,17800,411
|
||||
20250318,093800,183603140,17790,17790,17790,17790,22
|
||||
20250318,093700,183211760,17770,17790,17790,17770,66
|
||||
20250318,093600,182038910,17790,17790,17790,17790,20
|
||||
20250318,093500,181683110,17790,17790,17790,17790,0
|
||||
20250318,093400,181683110,17790,17790,17790,17790,0
|
||||
20250318,093300,181683110,17790,17790,17790,17790,20
|
||||
20250318,093200,181327310,17790,17790,17790,17790,92
|
||||
20250318,093100,179690630,17790,17810,17810,17790,77
|
||||
20250318,093000,178320430,17820,17820,17820,17820,20
|
||||
20250318,092900,177964030,17810,17810,17810,17810,14
|
||||
20250318,092800,177714690,17810,17820,17840,17810,338
|
||||
20250318,092700,171692420,17820,17820,17820,17820,131
|
||||
20250318,092600,169358000,17820,17790,17820,17790,430
|
||||
20250318,092500,161707710,17800,17800,17800,17800,32
|
||||
20250318,092400,161138110,17780,17820,17820,17780,220
|
||||
20250318,092300,157225710,17780,17760,17780,17760,280
|
||||
20250318,092200,152252460,17720,17730,17730,17720,38
|
||||
20250318,092100,151578800,17730,17810,17810,17730,31
|
||||
20250318,092000,151027510,17800,17810,17810,17800,950
|
||||
20250318,091900,134116500,17810,17810,17810,17810,0
|
||||
20250318,091800,134116500,17810,17810,17810,17810,120
|
||||
20250318,091700,131979300,17810,17810,17810,17810,2
|
||||
20250318,091600,131943680,17820,17820,17820,17820,0
|
||||
20250318,091500,131943680,17820,17860,17860,17820,1842
|
||||
20250318,091400,99110090,17830,17830,17830,17830,279
|
||||
20250318,091300,94135520,17820,17820,17820,17820,1400
|
||||
20250318,091200,69187520,17800,17840,17870,17800,1915
|
||||
20250318,091100,35035840,17840,17840,17840,17840,10
|
||||
20250318,091000,34857440,17840,17850,17850,17840,30
|
||||
20250318,090900,34322070,17860,17850,17860,17850,21
|
||||
20250318,090800,33947160,17850,17850,17850,17850,30
|
||||
20250318,090700,33411660,17850,17850,17850,17850,271
|
||||
20250318,090600,28574310,17880,17880,17880,17880,5
|
||||
20250318,090500,28484910,17890,17850,17890,17850,4
|
||||
20250318,090400,28413390,17850,17860,17860,17850,34
|
||||
20250318,090300,27806250,17840,17850,17850,17840,59
|
||||
20250318,090200,26753490,17850,17850,17850,17850,42
|
||||
20250318,090100,26003790,17850,17850,17850,17850,0
|
||||
20250318,090000,26003790,17850,17940,17940,17810,1450
|
||||
|
Reference in New Issue
Block a user