Update 2025-03-18 3772 candle_min
This commit is contained in:
638
051370/min/candle-20250318.csv
Normal file
638
051370/min/candle-20250318.csv
Normal file
@@ -0,0 +1,638 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,193600,550903835,9220,9220,9220,9220,2950
|
||||
20250318,193500,550903835,9220,9220,9220,9220,0
|
||||
20250318,193400,550903835,9220,9220,9220,9220,0
|
||||
20250318,193300,550903835,9220,9220,9220,9220,0
|
||||
20250318,193200,550903835,9220,9220,9220,9220,0
|
||||
20250318,193100,550903835,9220,9220,9220,9220,0
|
||||
20250318,193000,550903835,9220,9220,9220,9220,0
|
||||
20250318,192900,550903835,9220,9220,9220,9220,0
|
||||
20250318,192800,550903835,9220,9220,9220,9220,0
|
||||
20250318,192700,550903835,9220,9220,9220,9220,0
|
||||
20250318,192600,550903835,9220,9220,9220,9220,0
|
||||
20250318,192500,550903835,9220,9220,9220,9220,0
|
||||
20250318,192400,550903835,9220,9220,9220,9220,0
|
||||
20250318,192300,550903835,9220,9220,9220,9220,0
|
||||
20250318,192200,550903835,9220,9220,9220,9220,0
|
||||
20250318,192100,550903835,9220,9220,9220,9220,0
|
||||
20250318,192000,550903835,9220,9220,9220,9220,0
|
||||
20250318,191900,550903835,9220,9220,9220,9220,0
|
||||
20250318,191800,550903835,9220,9220,9220,9220,0
|
||||
20250318,191700,550903835,9220,9220,9220,9220,0
|
||||
20250318,191600,550903835,9220,9220,9220,9220,0
|
||||
20250318,191500,550903835,9220,9220,9220,9220,0
|
||||
20250318,191400,550903835,9220,9220,9220,9220,0
|
||||
20250318,191300,550903835,9220,9220,9220,9220,0
|
||||
20250318,191200,550903835,9220,9220,9220,9220,0
|
||||
20250318,191100,550903835,9220,9220,9220,9220,0
|
||||
20250318,191000,550903835,9220,9220,9220,9220,0
|
||||
20250318,190900,550903835,9220,9220,9220,9220,0
|
||||
20250318,190800,550903835,9220,9220,9220,9220,0
|
||||
20250318,190700,550903835,9220,9220,9220,9220,0
|
||||
20250318,190600,550903835,9220,9220,9220,9220,2950
|
||||
20250318,190500,550903835,9220,9220,9220,9220,0
|
||||
20250318,190400,550903835,9220,9220,9220,9220,0
|
||||
20250318,190300,550903835,9220,9220,9220,9220,0
|
||||
20250318,190200,550903835,9220,9220,9220,9220,0
|
||||
20250318,190100,550903835,9220,9220,9220,9220,0
|
||||
20250318,190000,550903835,9220,9220,9220,9220,0
|
||||
20250318,185900,550903835,9220,9220,9220,9220,0
|
||||
20250318,185800,550903835,9220,9220,9220,9220,0
|
||||
20250318,185700,550903835,9220,9220,9220,9220,0
|
||||
20250318,185600,550903835,9220,9220,9220,9220,0
|
||||
20250318,185500,550903835,9220,9220,9220,9220,0
|
||||
20250318,185400,550903835,9220,9220,9220,9220,0
|
||||
20250318,185300,550903835,9220,9220,9220,9220,0
|
||||
20250318,185200,550903835,9220,9220,9220,9220,0
|
||||
20250318,185100,550903835,9220,9220,9220,9220,0
|
||||
20250318,185000,550903835,9220,9220,9220,9220,0
|
||||
20250318,184900,550903835,9220,9220,9220,9220,0
|
||||
20250318,184800,550903835,9220,9220,9220,9220,0
|
||||
20250318,184700,550903835,9220,9220,9220,9220,0
|
||||
20250318,184600,550903835,9220,9220,9220,9220,0
|
||||
20250318,184500,550903835,9220,9220,9220,9220,0
|
||||
20250318,184400,550903835,9220,9220,9220,9220,0
|
||||
20250318,184300,550903835,9220,9220,9220,9220,0
|
||||
20250318,184200,550903835,9220,9220,9220,9220,0
|
||||
20250318,184100,550903835,9220,9220,9220,9220,0
|
||||
20250318,184000,550903835,9220,9220,9220,9220,0
|
||||
20250318,183900,550903835,9220,9220,9220,9220,0
|
||||
20250318,183800,550903835,9220,9220,9220,9220,0
|
||||
20250318,183700,550903835,9220,9220,9220,9220,0
|
||||
20250318,183600,550903835,9220,9220,9220,9220,2950
|
||||
20250318,183500,550903835,9220,9220,9220,9220,0
|
||||
20250318,183400,550903835,9220,9220,9220,9220,0
|
||||
20250318,183300,550903835,9220,9220,9220,9220,0
|
||||
20250318,183200,550903835,9220,9220,9220,9220,0
|
||||
20250318,183100,550903835,9220,9220,9220,9220,0
|
||||
20250318,183000,550903835,9220,9220,9220,9220,0
|
||||
20250318,182900,550903835,9220,9220,9220,9220,0
|
||||
20250318,182800,550903835,9220,9220,9220,9220,0
|
||||
20250318,182700,550903835,9220,9220,9220,9220,0
|
||||
20250318,182600,550903835,9220,9220,9220,9220,0
|
||||
20250318,182500,550903835,9220,9220,9220,9220,0
|
||||
20250318,182400,550903835,9220,9220,9220,9220,0
|
||||
20250318,182300,550903835,9220,9220,9220,9220,0
|
||||
20250318,182200,550903835,9220,9220,9220,9220,0
|
||||
20250318,182100,550903835,9220,9220,9220,9220,0
|
||||
20250318,182000,550903835,9220,9220,9220,9220,0
|
||||
20250318,181900,550903835,9220,9220,9220,9220,0
|
||||
20250318,181800,550903835,9220,9220,9220,9220,0
|
||||
20250318,181700,550903835,9220,9220,9220,9220,0
|
||||
20250318,181600,550903835,9220,9220,9220,9220,0
|
||||
20250318,181500,550903835,9220,9220,9220,9220,0
|
||||
20250318,181400,550903835,9220,9220,9220,9220,0
|
||||
20250318,181300,550903835,9220,9220,9220,9220,0
|
||||
20250318,181200,550903835,9220,9220,9220,9220,0
|
||||
20250318,181100,550903835,9220,9220,9220,9220,0
|
||||
20250318,181000,550903835,9220,9220,9220,9220,0
|
||||
20250318,180900,550903835,9220,9220,9220,9220,0
|
||||
20250318,180800,550903835,9220,9220,9220,9220,0
|
||||
20250318,180700,550903835,9220,9220,9220,9220,0
|
||||
20250318,180600,550903835,9220,9220,9220,9220,2950
|
||||
20250318,180500,550903835,9220,9220,9220,9220,0
|
||||
20250318,180400,550903835,9220,9220,9220,9220,0
|
||||
20250318,180300,550903835,9220,9220,9220,9220,0
|
||||
20250318,180200,550903835,9220,9220,9220,9220,0
|
||||
20250318,180100,550903835,9220,9220,9220,9220,0
|
||||
20250318,180000,550903835,9220,9220,9220,9220,0
|
||||
20250318,175900,550903835,9220,9220,9220,9220,0
|
||||
20250318,175800,550903835,9220,9220,9220,9220,0
|
||||
20250318,175700,550903835,9220,9220,9220,9220,0
|
||||
20250318,175600,550903835,9220,9220,9220,9220,0
|
||||
20250318,175500,550903835,9220,9220,9220,9220,0
|
||||
20250318,175400,550903835,9220,9220,9220,9220,0
|
||||
20250318,175300,550903835,9220,9220,9220,9220,0
|
||||
20250318,175200,550903835,9220,9220,9220,9220,0
|
||||
20250318,175100,550903835,9220,9220,9220,9220,0
|
||||
20250318,175000,550903835,9220,9220,9220,9220,0
|
||||
20250318,174900,550903835,9220,9220,9220,9220,0
|
||||
20250318,174800,550903835,9220,9220,9220,9220,0
|
||||
20250318,174700,550903835,9220,9220,9220,9220,0
|
||||
20250318,174600,550903835,9220,9220,9220,9220,0
|
||||
20250318,174500,550903835,9220,9220,9220,9220,0
|
||||
20250318,174400,550903835,9220,9220,9220,9220,0
|
||||
20250318,174300,550903835,9220,9220,9220,9220,0
|
||||
20250318,174200,550903835,9220,9220,9220,9220,0
|
||||
20250318,174100,550903835,9220,9220,9220,9220,0
|
||||
20250318,174000,550903835,9220,9220,9220,9220,0
|
||||
20250318,173900,550903835,9220,9220,9220,9220,0
|
||||
20250318,173800,550903835,9220,9220,9220,9220,0
|
||||
20250318,173700,550903835,9220,9220,9220,9220,0
|
||||
20250318,173600,550903835,9220,9220,9220,9220,2950
|
||||
20250318,173500,550903835,9220,9220,9220,9220,0
|
||||
20250318,173400,550903835,9220,9220,9220,9220,0
|
||||
20250318,173300,550903835,9220,9220,9220,9220,0
|
||||
20250318,173200,550903835,9220,9220,9220,9220,0
|
||||
20250318,173100,550903835,9220,9220,9220,9220,0
|
||||
20250318,173000,550903835,9220,9220,9220,9220,0
|
||||
20250318,172900,550903835,9220,9220,9220,9220,0
|
||||
20250318,172800,550903835,9220,9220,9220,9220,0
|
||||
20250318,172700,550903835,9220,9220,9220,9220,0
|
||||
20250318,172600,550903835,9220,9220,9220,9220,0
|
||||
20250318,172500,550903835,9220,9220,9220,9220,0
|
||||
20250318,172400,550903835,9220,9220,9220,9220,0
|
||||
20250318,172300,550903835,9220,9220,9220,9220,0
|
||||
20250318,172200,550903835,9220,9220,9220,9220,0
|
||||
20250318,172100,550903835,9220,9220,9220,9220,0
|
||||
20250318,172000,550903835,9220,9220,9220,9220,0
|
||||
20250318,171900,550903835,9220,9220,9220,9220,0
|
||||
20250318,171800,550903835,9220,9220,9220,9220,0
|
||||
20250318,171700,550903835,9220,9220,9220,9220,0
|
||||
20250318,171600,550903835,9220,9220,9220,9220,0
|
||||
20250318,171500,550903835,9220,9220,9220,9220,0
|
||||
20250318,171400,550903835,9220,9220,9220,9220,0
|
||||
20250318,171300,550903835,9220,9220,9220,9220,0
|
||||
20250318,171200,550903835,9220,9220,9220,9220,0
|
||||
20250318,171100,550903835,9220,9220,9220,9220,0
|
||||
20250318,171000,550903835,9220,9220,9220,9220,0
|
||||
20250318,170900,550903835,9220,9220,9220,9220,0
|
||||
20250318,170800,550903835,9220,9220,9220,9220,0
|
||||
20250318,170700,550903835,9220,9220,9220,9220,0
|
||||
20250318,170600,550903835,9220,9220,9220,9220,2950
|
||||
20250318,170500,550903835,9220,9220,9220,9220,0
|
||||
20250318,170400,550903835,9220,9220,9220,9220,0
|
||||
20250318,170300,550903835,9220,9220,9220,9220,0
|
||||
20250318,170200,550903835,9220,9220,9220,9220,0
|
||||
20250318,170100,550903835,9220,9220,9220,9220,0
|
||||
20250318,170000,550903835,9220,9220,9220,9220,0
|
||||
20250318,165900,550903835,9220,9220,9220,9220,0
|
||||
20250318,165800,550903835,9220,9220,9220,9220,0
|
||||
20250318,165700,550903835,9220,9220,9220,9220,0
|
||||
20250318,165600,550903835,9220,9220,9220,9220,0
|
||||
20250318,165500,550903835,9220,9220,9220,9220,0
|
||||
20250318,165400,550903835,9220,9220,9220,9220,0
|
||||
20250318,165300,550903835,9220,9220,9220,9220,0
|
||||
20250318,165200,550903835,9220,9220,9220,9220,0
|
||||
20250318,165100,550903835,9220,9220,9220,9220,0
|
||||
20250318,165000,550903835,9220,9220,9220,9220,0
|
||||
20250318,164900,550903835,9220,9220,9220,9220,0
|
||||
20250318,164800,550903835,9220,9220,9220,9220,0
|
||||
20250318,164700,550903835,9220,9220,9220,9220,0
|
||||
20250318,164600,550903835,9220,9220,9220,9220,0
|
||||
20250318,164500,550903835,9220,9220,9220,9220,0
|
||||
20250318,164400,550903835,9220,9220,9220,9220,0
|
||||
20250318,164300,550903835,9220,9220,9220,9220,0
|
||||
20250318,164200,550903835,9220,9220,9220,9220,0
|
||||
20250318,164100,550903835,9220,9220,9220,9220,0
|
||||
20250318,164000,550903835,9220,9220,9220,9220,0
|
||||
20250318,163900,550903835,9220,9220,9220,9220,0
|
||||
20250318,163800,550903835,9220,9220,9220,9220,0
|
||||
20250318,163700,550903835,9220,9220,9220,9220,0
|
||||
20250318,163600,550903835,9220,9220,9220,9220,2950
|
||||
20250318,163500,550903835,9220,9220,9220,9220,0
|
||||
20250318,163400,550903835,9220,9220,9220,9220,0
|
||||
20250318,163300,550903835,9220,9220,9220,9220,0
|
||||
20250318,163200,550903835,9220,9220,9220,9220,0
|
||||
20250318,163100,550903835,9220,9220,9220,9220,0
|
||||
20250318,163000,550903835,9220,9220,9220,9220,0
|
||||
20250318,162900,550903835,9220,9220,9220,9220,0
|
||||
20250318,162800,550903835,9220,9220,9220,9220,0
|
||||
20250318,162700,550903835,9220,9220,9220,9220,0
|
||||
20250318,162600,550903835,9220,9220,9220,9220,0
|
||||
20250318,162500,550903835,9220,9220,9220,9220,0
|
||||
20250318,162400,550903835,9220,9220,9220,9220,0
|
||||
20250318,162300,550903835,9220,9220,9220,9220,0
|
||||
20250318,162200,550903835,9220,9220,9220,9220,0
|
||||
20250318,162100,550903835,9220,9220,9220,9220,0
|
||||
20250318,162000,550903835,9220,9220,9220,9220,0
|
||||
20250318,161900,550903835,9220,9220,9220,9220,0
|
||||
20250318,161800,550903835,9220,9220,9220,9220,0
|
||||
20250318,161700,550903835,9220,9220,9220,9220,0
|
||||
20250318,161600,550903835,9220,9220,9220,9220,0
|
||||
20250318,161500,550903835,9220,9220,9220,9220,0
|
||||
20250318,161400,550903835,9220,9220,9220,9220,0
|
||||
20250318,161300,550903835,9220,9220,9220,9220,0
|
||||
20250318,161200,550903835,9220,9220,9220,9220,0
|
||||
20250318,161100,550903835,9220,9220,9220,9220,0
|
||||
20250318,161000,550903835,9220,9220,9220,9220,0
|
||||
20250318,160900,550903835,9220,9220,9220,9220,0
|
||||
20250318,160800,550903835,9220,9220,9220,9220,0
|
||||
20250318,160700,550903835,9220,9220,9220,9220,0
|
||||
20250318,160600,550903835,9220,9220,9220,9220,2950
|
||||
20250318,160500,550903835,9220,9220,9220,9220,0
|
||||
20250318,160400,550903835,9220,9220,9220,9220,0
|
||||
20250318,160300,550903835,9220,9220,9220,9220,0
|
||||
20250318,160200,550903835,9220,9220,9220,9220,0
|
||||
20250318,160100,550903835,9220,9220,9220,9220,0
|
||||
20250318,160000,550903835,9220,9220,9220,9220,0
|
||||
20250318,155900,550903835,9220,9220,9220,9220,0
|
||||
20250318,155800,550903835,9220,9220,9220,9220,0
|
||||
20250318,155700,550903835,9220,9220,9220,9220,0
|
||||
20250318,155600,550903835,9220,9220,9220,9220,0
|
||||
20250318,155500,550903835,9220,9220,9220,9220,0
|
||||
20250318,155400,550903835,9220,9220,9220,9220,0
|
||||
20250318,155300,550903835,9220,9220,9220,9220,0
|
||||
20250318,155200,550903835,9220,9220,9220,9220,0
|
||||
20250318,155100,550903835,9220,9220,9220,9220,0
|
||||
20250318,155000,550903835,9220,9220,9220,9220,0
|
||||
20250318,154900,550903835,9220,9220,9220,9220,0
|
||||
20250318,154800,550903835,9220,9220,9220,9220,0
|
||||
20250318,154700,550903835,9220,9220,9220,9220,0
|
||||
20250318,154600,550903835,9220,9220,9220,9220,0
|
||||
20250318,154500,550903835,9220,9220,9220,9220,0
|
||||
20250318,154400,550903835,9220,9220,9220,9220,0
|
||||
20250318,154300,550903835,9220,9220,9220,9220,0
|
||||
20250318,154200,550903835,9220,9220,9220,9220,0
|
||||
20250318,154100,550903835,9220,9220,9220,9220,0
|
||||
20250318,154000,550903835,9220,9220,9220,9220,0
|
||||
20250318,153900,550903835,9220,9220,9220,9220,0
|
||||
20250318,153800,550903835,9220,9220,9220,9220,0
|
||||
20250318,153700,550903835,9220,9220,9220,9220,0
|
||||
20250318,153600,550903835,9220,9220,9220,9220,2950
|
||||
20250318,153500,550903835,9220,9220,9220,9220,0
|
||||
20250318,153400,550903835,9220,9220,9220,9220,0
|
||||
20250318,153300,550903835,9220,9220,9220,9220,0
|
||||
20250318,153200,550903835,9220,9220,9220,9220,0
|
||||
20250318,153100,550903835,9220,9220,9220,9220,0
|
||||
20250318,153000,550903835,9220,9220,9220,9220,2950
|
||||
20250318,152900,523704835,9230,9230,9230,9230,0
|
||||
20250318,152800,523704835,9230,9230,9230,9230,0
|
||||
20250318,152700,523704835,9230,9230,9230,9230,0
|
||||
20250318,152600,523704835,9230,9230,9230,9230,0
|
||||
20250318,152500,523704835,9230,9230,9230,9230,0
|
||||
20250318,152400,523704835,9230,9230,9230,9230,0
|
||||
20250318,152300,523704835,9230,9230,9230,9230,0
|
||||
20250318,152200,523704835,9230,9230,9230,9230,0
|
||||
20250318,152100,523704835,9230,9230,9230,9230,0
|
||||
20250318,152000,523704835,9230,9230,9230,9230,0
|
||||
20250318,151900,523704835,9230,9200,9230,9190,1574
|
||||
20250318,151800,509227405,9190,9190,9190,9190,3
|
||||
20250318,151700,509199835,9200,9200,9200,9200,0
|
||||
20250318,151600,509199835,9200,9200,9200,9200,100
|
||||
20250318,151500,508279835,9200,9190,9200,9190,15
|
||||
20250318,151400,508141865,9200,9200,9200,9200,100
|
||||
20250318,151300,507221865,9210,9210,9210,9210,0
|
||||
20250318,151200,507221865,9210,9210,9210,9210,0
|
||||
20250318,151100,507221865,9210,9200,9210,9200,15
|
||||
20250318,151000,507083815,9210,9200,9210,9200,25
|
||||
20250318,150900,506853715,9220,9210,9220,9210,84
|
||||
20250318,150800,506079335,9220,9220,9220,9220,0
|
||||
20250318,150700,506079335,9220,9200,9220,9200,14
|
||||
20250318,150600,505950495,9220,9200,9220,9200,18
|
||||
20250318,150500,505784695,9220,9220,9220,9220,20
|
||||
20250318,150400,505600295,9220,9220,9220,9220,0
|
||||
20250318,150300,505600295,9220,9220,9220,9220,0
|
||||
20250318,150200,505600295,9220,9190,9220,9190,3
|
||||
20250318,150100,505572695,9220,9220,9220,9220,1
|
||||
20250318,150000,505563475,9220,9220,9220,9220,0
|
||||
20250318,145900,505563475,9220,9190,9220,9190,61
|
||||
20250318,145800,505002585,9220,9190,9220,9190,110
|
||||
20250318,145700,503991385,9220,9200,9220,9200,34
|
||||
20250318,145600,503678385,9220,9220,9220,9220,0
|
||||
20250318,145500,503678385,9220,9220,9220,9220,0
|
||||
20250318,145400,503678385,9220,9220,9220,9220,0
|
||||
20250318,145300,503678385,9220,9220,9220,9220,0
|
||||
20250318,145200,503678385,9220,9220,9220,9220,0
|
||||
20250318,145100,503678385,9220,9220,9220,9220,0
|
||||
20250318,145000,503678385,9220,9220,9220,9220,0
|
||||
20250318,144900,503678385,9220,9210,9220,9210,10
|
||||
20250318,144800,503586275,9200,9200,9200,9200,510
|
||||
20250318,144700,498894275,9200,9200,9200,9200,0
|
||||
20250318,144600,498894275,9200,9200,9200,9200,0
|
||||
20250318,144500,498894275,9200,9200,9200,9200,10
|
||||
20250318,144400,498802275,9180,9180,9180,9180,134
|
||||
20250318,144300,497572155,9210,9210,9210,9210,0
|
||||
20250318,144200,497572155,9210,9210,9210,9210,10
|
||||
20250318,144100,497480055,9210,9200,9210,9200,13
|
||||
20250318,144000,497360355,9200,9200,9210,9200,416
|
||||
20250318,143900,493533055,9200,9200,9200,9200,0
|
||||
20250318,143800,493533055,9200,9200,9200,9200,23
|
||||
20250318,143700,493321455,9170,9170,9170,9170,8
|
||||
20250318,143600,493248095,9200,9200,9200,9200,0
|
||||
20250318,143500,493248095,9200,9200,9200,9200,0
|
||||
20250318,143400,493248095,9200,9200,9200,9200,0
|
||||
20250318,143300,493248095,9200,9200,9200,9200,10
|
||||
20250318,143200,493156095,9200,9200,9200,9200,0
|
||||
20250318,143100,493156095,9200,9200,9200,9200,0
|
||||
20250318,143000,493156095,9200,9200,9200,9200,0
|
||||
20250318,142900,493156095,9200,9200,9200,9200,94
|
||||
20250318,142800,492291295,9170,9180,9180,9170,65
|
||||
20250318,142700,491694705,9180,9170,9180,9170,50
|
||||
20250318,142600,491236175,9160,9160,9160,9160,0
|
||||
20250318,142500,491236175,9160,9160,9160,9160,647
|
||||
20250318,142400,485309655,9160,9170,9170,9160,412
|
||||
20250318,142300,481535615,9170,9170,9170,9160,1666
|
||||
20250318,142200,466268395,9180,9190,9190,9180,866
|
||||
20250318,142100,458318335,9190,9190,9190,9190,1
|
||||
20250318,142000,458309145,9190,9190,9190,9190,380
|
||||
20250318,141900,454816945,9190,9190,9190,9190,213
|
||||
20250318,141800,452859475,9200,9200,9200,9200,0
|
||||
20250318,141700,452859475,9200,9200,9200,9200,0
|
||||
20250318,141600,452859475,9200,9200,9200,9200,0
|
||||
20250318,141500,452859475,9200,9200,9200,9200,10
|
||||
20250318,141400,452767475,9200,9200,9200,9200,0
|
||||
20250318,141300,452767475,9200,9200,9200,9200,0
|
||||
20250318,141200,452767475,9200,9200,9200,9200,29
|
||||
20250318,141100,452500675,9210,9210,9210,9210,0
|
||||
20250318,141000,452500675,9210,9210,9210,9210,0
|
||||
20250318,140900,452500675,9210,9210,9210,9210,0
|
||||
20250318,140800,452500675,9210,9210,9210,9210,0
|
||||
20250318,140700,452500675,9210,9210,9210,9210,2
|
||||
20250318,140600,452482255,9200,9200,9200,9200,0
|
||||
20250318,140500,452482255,9200,9200,9200,9200,0
|
||||
20250318,140400,452482255,9200,9200,9200,9200,0
|
||||
20250318,140300,452482255,9200,9200,9200,9200,42
|
||||
20250318,140200,452095855,9200,9200,9200,9200,0
|
||||
20250318,140100,452095855,9200,9210,9210,9200,110
|
||||
20250318,140000,451083845,9200,9200,9200,9200,0
|
||||
20250318,135900,451083845,9200,9210,9210,9200,3
|
||||
20250318,135800,451056235,9220,9220,9220,9220,1
|
||||
20250318,135700,451047015,9190,9190,9190,9190,0
|
||||
20250318,135600,451047015,9190,9190,9190,9190,0
|
||||
20250318,135500,451047015,9190,9200,9200,9190,190
|
||||
20250318,135400,449300085,9200,9200,9200,9200,0
|
||||
20250318,135300,449300085,9200,9200,9200,9200,0
|
||||
20250318,135200,449300085,9200,9200,9200,9200,0
|
||||
20250318,135100,449300085,9200,9200,9220,9200,100
|
||||
20250318,135000,448379705,9200,9210,9210,9200,101
|
||||
20250318,134900,447450495,9210,9210,9210,9210,0
|
||||
20250318,134800,447450495,9210,9210,9210,9210,0
|
||||
20250318,134700,447450495,9210,9210,9210,9210,2
|
||||
20250318,134600,447432075,9200,9200,9200,9200,0
|
||||
20250318,134500,447432075,9200,9210,9240,9200,151
|
||||
20250318,134400,446039735,9210,9200,9210,9200,4
|
||||
20250318,134300,446002915,9200,9200,9200,9200,1
|
||||
20250318,134200,445993715,9200,9200,9200,9200,146
|
||||
20250318,134100,444650515,9190,9230,9230,9190,515
|
||||
20250318,134000,439914495,9210,9210,9210,9210,2
|
||||
20250318,133900,439896075,9200,9200,9200,9200,0
|
||||
20250318,133800,439896075,9200,9210,9210,9200,1000
|
||||
20250318,133700,430695685,9230,9230,9230,9230,0
|
||||
20250318,133600,430695685,9230,9200,9230,9200,2
|
||||
20250318,133500,430677255,9200,9210,9230,9200,2610
|
||||
20250318,133400,406653675,9220,9220,9220,9220,10
|
||||
20250318,133300,406561475,9220,9220,9220,9220,349
|
||||
20250318,133200,403343695,9230,9230,9230,9230,0
|
||||
20250318,133100,403343695,9230,9230,9230,9230,20
|
||||
20250318,133000,403159095,9220,9230,9230,9220,13
|
||||
20250318,132900,403039115,9240,9240,9240,9240,100
|
||||
20250318,132800,402115115,9240,9240,9240,9240,1
|
||||
20250318,132700,402105875,9240,9240,9240,9240,0
|
||||
20250318,132600,402105875,9240,9240,9240,9240,0
|
||||
20250318,132500,402105875,9240,9240,9240,9240,0
|
||||
20250318,132400,402105875,9240,9240,9240,9240,0
|
||||
20250318,132300,402105875,9240,9240,9240,9240,0
|
||||
20250318,132200,402105875,9240,9240,9240,9240,0
|
||||
20250318,132100,402105875,9240,9240,9240,9240,0
|
||||
20250318,132000,402105875,9240,9240,9240,9240,100
|
||||
20250318,131900,401181875,9240,9240,9240,9240,0
|
||||
20250318,131800,401181875,9240,9240,9240,9240,25
|
||||
20250318,131700,400950875,9240,9240,9240,9240,5
|
||||
20250318,131600,400904675,9220,9220,9220,9220,17
|
||||
20250318,131500,400747935,9220,9220,9220,9220,66
|
||||
20250318,131400,400139415,9220,9220,9240,9220,530
|
||||
20250318,131300,395252795,9230,9230,9230,9230,2
|
||||
20250318,131200,395234335,9230,9230,9230,9230,18
|
||||
20250318,131100,395068195,9230,9230,9230,9230,4
|
||||
20250318,131000,395031275,9240,9240,9240,9240,1
|
||||
20250318,130900,395022035,9230,9235,9235,9230,230
|
||||
20250318,130800,392898460,9240,9240,9240,9240,10
|
||||
20250318,130700,392806060,9240,9240,9240,9240,2
|
||||
20250318,130600,392787580,9240,9260,9260,9240,96
|
||||
20250318,130500,391900520,9270,9250,9270,9250,10
|
||||
20250318,130400,391807980,9240,9240,9240,9240,0
|
||||
20250318,130300,391807980,9240,9240,9240,9240,0
|
||||
20250318,130200,391807980,9240,9240,9240,9240,61
|
||||
20250318,130100,391244340,9230,9230,9230,9230,0
|
||||
20250318,130000,391244340,9230,9220,9230,9220,56
|
||||
20250318,125900,390727740,9220,9220,9220,9220,0
|
||||
20250318,125800,390727740,9220,9220,9220,9220,0
|
||||
20250318,125700,390727740,9220,9220,9220,9220,52
|
||||
20250318,125600,390248300,9210,9220,9220,9210,13
|
||||
20250318,125500,390128520,9220,9230,9230,9220,2210
|
||||
20250318,125400,369746590,9240,9240,9240,9240,10
|
||||
20250318,125300,369654190,9230,9240,9240,9230,72
|
||||
20250318,125200,368989620,9240,9240,9240,9240,458
|
||||
20250318,125100,364757700,9250,9250,9250,9250,2
|
||||
20250318,125000,364739200,9240,9240,9240,9240,2
|
||||
20250318,124900,364720720,9250,9250,9250,9250,30
|
||||
20250318,124800,364443220,9270,9270,9270,9270,2
|
||||
20250318,124700,364424680,9240,9240,9240,9240,0
|
||||
20250318,124600,364424680,9240,9240,9240,9240,0
|
||||
20250318,124500,364424680,9240,9240,9240,9240,200
|
||||
20250318,124400,362576680,9240,9240,9240,9240,0
|
||||
20250318,124300,362576680,9240,9240,9240,9240,0
|
||||
20250318,124200,362576680,9240,9240,9240,9240,0
|
||||
20250318,124100,362576680,9240,9250,9250,9240,125
|
||||
20250318,124000,361421380,9250,9260,9260,9250,797
|
||||
20250318,123900,354047390,9260,9260,9260,9260,79
|
||||
20250318,123800,353315850,9260,9260,9260,9260,0
|
||||
20250318,123700,353315850,9260,9260,9260,9260,0
|
||||
20250318,123600,353315850,9260,9260,9260,9260,0
|
||||
20250318,123500,353315850,9260,9260,9260,9260,850
|
||||
20250318,123400,345444850,9260,9260,9260,9260,0
|
||||
20250318,123300,345444850,9260,9260,9260,9260,0
|
||||
20250318,123200,345444850,9260,9260,9260,9260,1
|
||||
20250318,123100,345435590,9260,9260,9260,9260,0
|
||||
20250318,123000,345435590,9260,9260,9260,9260,1
|
||||
20250318,122900,345426330,9260,9260,9260,9260,136
|
||||
20250318,122800,344166970,9260,9270,9270,9260,1278
|
||||
20250318,122700,332327910,9280,9290,9290,9280,9
|
||||
20250318,122600,332244310,9280,9280,9280,9280,2
|
||||
20250318,122500,332225750,9280,9280,9280,9280,5
|
||||
20250318,122400,332179350,9280,9280,9280,9280,1
|
||||
20250318,122300,332170070,9270,9270,9270,9270,30
|
||||
20250318,122200,331891970,9270,9270,9270,9270,20
|
||||
20250318,122100,331706570,9270,9270,9270,9270,16
|
||||
20250318,122000,331558250,9270,9270,9270,9270,32
|
||||
20250318,121900,331261610,9270,9280,9280,9270,108
|
||||
20250318,121800,330260210,9290,9290,9290,9290,1
|
||||
20250318,121700,330250920,9300,9300,9300,9300,0
|
||||
20250318,121600,330250920,9300,9300,9300,9300,0
|
||||
20250318,121500,330250920,9300,9300,9300,9300,32
|
||||
20250318,121400,329953320,9300,9300,9300,9300,40
|
||||
20250318,121300,329581320,9300,9290,9300,9290,100
|
||||
20250318,121200,328652250,9290,9290,9290,9290,16
|
||||
20250318,121100,328503610,9300,9270,9300,9270,3
|
||||
20250318,121000,328475770,9270,9270,9270,9270,10
|
||||
20250318,120900,328383070,9270,9270,9270,9270,0
|
||||
20250318,120800,328383070,9270,9290,9290,9270,479
|
||||
20250318,120700,323941410,9300,9300,9300,9300,0
|
||||
20250318,120600,323941410,9300,9300,9300,9300,0
|
||||
20250318,120500,323941410,9300,9300,9300,9300,0
|
||||
20250318,120400,323941410,9300,9300,9300,9300,0
|
||||
20250318,120300,323941410,9300,9300,9300,9300,1
|
||||
20250318,120200,323932110,9290,9290,9290,9290,0
|
||||
20250318,120100,323932110,9290,9290,9290,9290,0
|
||||
20250318,120000,323932110,9290,9290,9290,9290,0
|
||||
20250318,115900,323932110,9290,9290,9290,9290,0
|
||||
20250318,115800,323932110,9290,9290,9290,9290,0
|
||||
20250318,115700,323932110,9290,9290,9290,9290,0
|
||||
20250318,115600,323932110,9290,9290,9290,9290,0
|
||||
20250318,115500,323932110,9290,9290,9290,9290,1
|
||||
20250318,115400,323922820,9300,9300,9300,9300,1
|
||||
20250318,115300,323913520,9300,9300,9300,9300,0
|
||||
20250318,115200,323913520,9300,9300,9300,9300,0
|
||||
20250318,115100,323913520,9300,9300,9300,9300,0
|
||||
20250318,115000,323913520,9300,9300,9300,9300,1
|
||||
20250318,114900,323904220,9290,9290,9290,9290,81
|
||||
20250318,114800,323151730,9300,9300,9300,9300,265
|
||||
20250318,114700,320687230,9300,9300,9300,9300,152
|
||||
20250318,114600,319273630,9310,9310,9310,9310,10
|
||||
20250318,114500,319180530,9300,9300,9300,9300,0
|
||||
20250318,114400,319180530,9300,9300,9300,9300,10
|
||||
20250318,114300,319087530,9300,9300,9300,9300,35
|
||||
20250318,114200,318762030,9300,9300,9300,9300,0
|
||||
20250318,114100,318762030,9300,9300,9300,9300,21
|
||||
20250318,114000,318566730,9300,9290,9300,9290,90
|
||||
20250318,113900,317729740,9300,9290,9300,9290,9
|
||||
20250318,113800,317646100,9290,9290,9290,9290,0
|
||||
20250318,113700,317646100,9290,9290,9290,9290,0
|
||||
20250318,113600,317646100,9290,9290,9290,9290,0
|
||||
20250318,113500,317646100,9290,9290,9290,9290,38
|
||||
20250318,113400,317293080,9290,9290,9290,9290,0
|
||||
20250318,113300,317293080,9290,9290,9290,9290,0
|
||||
20250318,113200,317293080,9290,9290,9290,9290,30
|
||||
20250318,113100,317014380,9290,9290,9290,9290,20
|
||||
20250318,113000,316828580,9290,9290,9290,9290,205
|
||||
20250318,112900,314924130,9290,9290,9290,9290,118
|
||||
20250318,112800,313827910,9290,9290,9290,9290,2
|
||||
20250318,112700,313809330,9290,9290,9290,9290,0
|
||||
20250318,112600,313809330,9290,9290,9290,9290,8
|
||||
20250318,112500,313735010,9290,9290,9290,9290,15
|
||||
20250318,112400,313595660,9290,9270,9290,9270,17
|
||||
20250318,112300,313438010,9290,9290,9290,9290,0
|
||||
20250318,112200,313438010,9290,9290,9290,9290,7
|
||||
20250318,112100,313372980,9270,9270,9270,9270,9
|
||||
20250318,112000,313289550,9290,9290,9290,9290,6
|
||||
20250318,111900,313233810,9290,9290,9290,9270,15
|
||||
20250318,111800,313094500,9290,9280,9290,9270,5
|
||||
20250318,111700,313048120,9290,9280,9290,9280,14
|
||||
20250318,111600,312918190,9280,9280,9290,9280,3
|
||||
20250318,111500,312890340,9290,9280,9290,9270,101
|
||||
20250318,111400,311954040,9290,9290,9290,9290,0
|
||||
20250318,111300,311954040,9290,9290,9290,9290,0
|
||||
20250318,111200,311954040,9290,9290,9290,9290,2
|
||||
20250318,111100,311935460,9290,9290,9290,9290,0
|
||||
20250318,111000,311935460,9290,9290,9290,9290,3
|
||||
20250318,110900,311907590,9290,9290,9290,9290,0
|
||||
20250318,110800,311907590,9290,9280,9290,9270,101
|
||||
20250318,110700,310971260,9290,9290,9290,9290,7
|
||||
20250318,110600,310906230,9290,9290,9290,9290,1
|
||||
20250318,110500,310896940,9290,9290,9290,9290,1
|
||||
20250318,110400,310887650,9270,9270,9270,9270,0
|
||||
20250318,110300,310887650,9270,9270,9270,9270,1
|
||||
20250318,110200,310878380,9290,9290,9290,9290,106
|
||||
20250318,110100,309893640,9290,9290,9290,9290,51
|
||||
20250318,110000,309419850,9260,9280,9290,9260,799
|
||||
20250318,105900,302011860,9280,9290,9290,9280,801
|
||||
20250318,105800,294578570,9280,9280,9280,9280,0
|
||||
20250318,105700,294578570,9280,9280,9280,9280,1
|
||||
20250318,105600,294569290,9290,9300,9300,9290,63
|
||||
20250318,105500,293984010,9300,9300,9300,9300,3
|
||||
20250318,105400,293956110,9300,9300,9300,9300,0
|
||||
20250318,105300,293956110,9300,9295,9300,9290,19
|
||||
20250318,105200,293779585,9300,9300,9300,9300,0
|
||||
20250318,105100,293779585,9300,9300,9300,9300,3
|
||||
20250318,105000,293751685,9300,9300,9300,9300,0
|
||||
20250318,104900,293751685,9300,9300,9300,9300,50
|
||||
20250318,104800,293286685,9290,9290,9290,9290,100
|
||||
20250318,104700,292357685,9290,9290,9290,9290,100
|
||||
20250318,104600,291428685,9290,9290,9290,9280,595
|
||||
20250318,104500,285903135,9290,9290,9290,9290,213
|
||||
20250318,104400,283924365,9290,9290,9290,9290,0
|
||||
20250318,104300,283924365,9290,9290,9290,9290,0
|
||||
20250318,104200,283924365,9290,9300,9300,9290,687
|
||||
20250318,104100,277541135,9290,9290,9290,9290,1440
|
||||
20250318,104000,264163535,9290,9290,9290,9290,2367
|
||||
20250318,103900,242174105,9290,9290,9290,9290,14
|
||||
20250318,103800,242044045,9290,9290,9290,9290,0
|
||||
20250318,103700,242044045,9290,9290,9290,9290,1640
|
||||
20250318,103600,226808445,9290,9290,9290,9290,37
|
||||
20250318,103500,226464715,9290,9290,9290,9290,0
|
||||
20250318,103400,226464715,9290,9290,9290,9290,16
|
||||
20250318,103300,226316075,9290,9290,9290,9290,70
|
||||
20250318,103200,225665775,9290,9300,9300,9290,518
|
||||
20250318,103100,220851275,9300,9300,9300,9300,0
|
||||
20250318,103000,220851275,9300,9300,9300,9300,0
|
||||
20250318,102900,220851275,9300,9300,9300,9300,0
|
||||
20250318,102800,220851275,9300,9300,9300,9300,0
|
||||
20250318,102700,220851275,9300,9300,9300,9300,1
|
||||
20250318,102600,220841975,9305,9305,9305,9305,0
|
||||
20250318,102500,220841975,9305,9305,9305,9305,0
|
||||
20250318,102400,220841975,9305,9305,9305,9305,0
|
||||
20250318,102300,220841975,9305,9305,9305,9305,0
|
||||
20250318,102200,220841975,9305,9305,9305,9305,0
|
||||
20250318,102100,220841975,9305,9305,9305,9305,0
|
||||
20250318,102000,220841975,9305,9320,9320,9305,102
|
||||
20250318,101900,219891365,9290,9290,9290,9290,1
|
||||
20250318,101800,219882075,9280,9280,9280,9280,0
|
||||
20250318,101700,219882075,9280,9280,9280,9280,109
|
||||
20250318,101600,218870555,9270,9270,9270,9270,0
|
||||
20250318,101500,218870555,9270,9270,9270,9270,0
|
||||
20250318,101400,218870555,9270,9270,9270,9270,0
|
||||
20250318,101300,218870555,9270,9270,9270,9270,0
|
||||
20250318,101200,218870555,9270,9270,9270,9270,10
|
||||
20250318,101100,218777855,9320,9320,9320,9320,0
|
||||
20250318,101000,218777855,9320,9280,9320,9270,509
|
||||
20250318,100900,214055665,9280,9280,9280,9280,0
|
||||
20250318,100800,214055665,9280,9280,9280,9280,474
|
||||
20250318,100700,209656945,9310,9310,9310,9310,1
|
||||
20250318,100600,209647635,9280,9300,9300,9280,2613
|
||||
20250318,100500,185387575,9320,9320,9320,9320,1
|
||||
20250318,100400,185378255,9320,9320,9320,9320,5
|
||||
20250318,100300,185331655,9320,9320,9320,9320,300
|
||||
20250318,100200,182535655,9320,9300,9320,9290,284
|
||||
20250318,100100,179893575,9300,9300,9300,9300,520
|
||||
20250318,100000,175057575,9290,9300,9300,9290,146
|
||||
20250318,095900,173700775,9300,9300,9300,9300,0
|
||||
20250318,095800,173700775,9300,9300,9300,9300,228
|
||||
20250318,095700,171580375,9300,9300,9300,9300,567
|
||||
20250318,095600,166307275,9300,9320,9320,9300,800
|
||||
20250318,095500,158858655,9330,9330,9330,9330,0
|
||||
20250318,095400,158858655,9330,9320,9340,9310,1009
|
||||
20250318,095300,149464725,9320,9320,9320,9320,1
|
||||
20250318,095200,149455405,9340,9340,9340,9340,1
|
||||
20250318,095100,149446065,9340,9340,9340,9320,552
|
||||
20250318,095000,144300555,9320,9320,9320,9320,0
|
||||
20250318,094900,144300555,9320,9330,9330,9320,792
|
||||
20250318,094800,136916205,9340,9350,9350,9340,589
|
||||
20250318,094700,131414765,9350,9350,9380,9350,285
|
||||
20250318,094600,128749955,9380,9360,9380,9350,163
|
||||
20250318,094500,127225115,9360,9380,9380,9360,150
|
||||
20250318,094400,125820645,9380,9380,9380,9380,41
|
||||
20250318,094300,125436065,9390,9390,9390,9390,0
|
||||
20250318,094200,125436065,9390,9370,9390,9370,11
|
||||
20250318,094100,125332975,9390,9380,9390,9370,151
|
||||
20250318,094000,123916015,9380,9375,9380,9375,3
|
||||
20250318,093900,123887880,9360,9360,9360,9360,0
|
||||
20250318,093800,123887880,9360,9360,9360,9360,1
|
||||
20250318,093700,123878520,9355,9350,9355,9350,408
|
||||
20250318,093600,120063000,9355,9370,9370,9355,1327
|
||||
20250318,093500,107634490,9370,9380,9380,9370,496
|
||||
20250318,093400,102986510,9380,9380,9380,9380,1701
|
||||
20250318,093300,87031130,9390,9400,9400,9390,198
|
||||
20250318,093200,85171680,9400,9400,9400,9400,0
|
||||
20250318,093100,85171680,9400,9400,9400,9400,20
|
||||
20250318,093000,84983680,9390,9390,9400,9390,435
|
||||
20250318,092900,80899020,9390,9400,9400,9390,40
|
||||
20250318,092800,80523200,9400,9420,9420,9400,559
|
||||
20250318,092700,75266600,9440,9430,9440,9430,110
|
||||
20250318,092600,74229200,9400,9400,9400,9390,604
|
||||
20250318,092500,68553100,9390,9400,9400,9390,270
|
||||
20250318,092400,66016640,9410,9410,9410,9410,151
|
||||
20250318,092300,64595730,9410,9410,9410,9410,367
|
||||
20250318,092200,61142260,9430,9430,9430,9430,300
|
||||
20250318,092100,58313260,9430,9410,9430,9410,106
|
||||
20250318,092000,57315680,9410,9410,9410,9410,6
|
||||
20250318,091900,57259220,9430,9430,9430,9430,10
|
||||
20250318,091800,57164920,9420,9420,9420,9420,1262
|
||||
20250318,091700,45276880,9450,9430,9450,9430,70
|
||||
20250318,091600,44616740,9430,9420,9430,9420,1108
|
||||
20250318,091500,34179280,9420,9420,9420,9420,924
|
||||
20250318,091400,25475200,9420,9420,9420,9420,21
|
||||
20250318,091300,25277380,9420,9410,9420,9410,38
|
||||
20250318,091200,24919720,9410,9390,9410,9390,350
|
||||
20250318,091100,21631790,9390,9390,9400,9390,211
|
||||
20250318,091000,19650490,9390,9390,9390,9390,15
|
||||
20250318,090900,19509640,9400,9400,9400,9400,0
|
||||
20250318,090800,19509640,9400,9370,9400,9370,100
|
||||
20250318,090700,18569940,9410,9380,9410,9370,125
|
||||
20250318,090600,17398640,9370,9380,9380,9370,200
|
||||
20250318,090500,15524310,9380,9380,9380,9380,24
|
||||
20250318,090400,15299190,9380,9390,9390,9380,32
|
||||
20250318,090300,14998730,9390,9400,9400,9380,291
|
||||
20250318,090200,12268350,9400,9420,9420,9400,607
|
||||
20250318,090100,6559860,9420,9420,9420,9420,200
|
||||
20250318,090000,4675860,9420,9480,9480,9420,494
|
||||
|
Reference in New Issue
Block a user