Update 2025-03-18 3772 candle_min
This commit is contained in:
638
051980/min/candle-20250318.csv
Normal file
638
051980/min/candle-20250318.csv
Normal file
@@ -0,0 +1,638 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,193600,6935080045,4170,4170,4170,4170,26392
|
||||
20250318,193500,6935080045,4170,4170,4170,4170,0
|
||||
20250318,193400,6935080045,4170,4170,4170,4170,0
|
||||
20250318,193300,6935080045,4170,4170,4170,4170,0
|
||||
20250318,193200,6935080045,4170,4170,4170,4170,0
|
||||
20250318,193100,6935080045,4170,4170,4170,4170,0
|
||||
20250318,193000,6935080045,4170,4170,4170,4170,0
|
||||
20250318,192900,6935080045,4170,4170,4170,4170,0
|
||||
20250318,192800,6935080045,4170,4170,4170,4170,0
|
||||
20250318,192700,6935080045,4170,4170,4170,4170,0
|
||||
20250318,192600,6935080045,4170,4170,4170,4170,0
|
||||
20250318,192500,6935080045,4170,4170,4170,4170,0
|
||||
20250318,192400,6935080045,4170,4170,4170,4170,0
|
||||
20250318,192300,6935080045,4170,4170,4170,4170,0
|
||||
20250318,192200,6935080045,4170,4170,4170,4170,0
|
||||
20250318,192100,6935080045,4170,4170,4170,4170,0
|
||||
20250318,192000,6935080045,4170,4170,4170,4170,0
|
||||
20250318,191900,6935080045,4170,4170,4170,4170,0
|
||||
20250318,191800,6935080045,4170,4170,4170,4170,0
|
||||
20250318,191700,6935080045,4170,4170,4170,4170,0
|
||||
20250318,191600,6935080045,4170,4170,4170,4170,0
|
||||
20250318,191500,6935080045,4170,4170,4170,4170,0
|
||||
20250318,191400,6935080045,4170,4170,4170,4170,0
|
||||
20250318,191300,6935080045,4170,4170,4170,4170,0
|
||||
20250318,191200,6935080045,4170,4170,4170,4170,0
|
||||
20250318,191100,6935080045,4170,4170,4170,4170,0
|
||||
20250318,191000,6935080045,4170,4170,4170,4170,0
|
||||
20250318,190900,6935080045,4170,4170,4170,4170,0
|
||||
20250318,190800,6935080045,4170,4170,4170,4170,0
|
||||
20250318,190700,6935080045,4170,4170,4170,4170,0
|
||||
20250318,190600,6935080045,4170,4170,4170,4170,26392
|
||||
20250318,190500,6935080045,4170,4170,4170,4170,0
|
||||
20250318,190400,6935080045,4170,4170,4170,4170,0
|
||||
20250318,190300,6935080045,4170,4170,4170,4170,0
|
||||
20250318,190200,6935080045,4170,4170,4170,4170,0
|
||||
20250318,190100,6935080045,4170,4170,4170,4170,0
|
||||
20250318,190000,6935080045,4170,4170,4170,4170,0
|
||||
20250318,185900,6935080045,4170,4170,4170,4170,0
|
||||
20250318,185800,6935080045,4170,4170,4170,4170,0
|
||||
20250318,185700,6935080045,4170,4170,4170,4170,0
|
||||
20250318,185600,6935080045,4170,4170,4170,4170,0
|
||||
20250318,185500,6935080045,4170,4170,4170,4170,0
|
||||
20250318,185400,6935080045,4170,4170,4170,4170,0
|
||||
20250318,185300,6935080045,4170,4170,4170,4170,0
|
||||
20250318,185200,6935080045,4170,4170,4170,4170,0
|
||||
20250318,185100,6935080045,4170,4170,4170,4170,0
|
||||
20250318,185000,6935080045,4170,4170,4170,4170,0
|
||||
20250318,184900,6935080045,4170,4170,4170,4170,0
|
||||
20250318,184800,6935080045,4170,4170,4170,4170,0
|
||||
20250318,184700,6935080045,4170,4170,4170,4170,0
|
||||
20250318,184600,6935080045,4170,4170,4170,4170,0
|
||||
20250318,184500,6935080045,4170,4170,4170,4170,0
|
||||
20250318,184400,6935080045,4170,4170,4170,4170,0
|
||||
20250318,184300,6935080045,4170,4170,4170,4170,0
|
||||
20250318,184200,6935080045,4170,4170,4170,4170,0
|
||||
20250318,184100,6935080045,4170,4170,4170,4170,0
|
||||
20250318,184000,6935080045,4170,4170,4170,4170,0
|
||||
20250318,183900,6935080045,4170,4170,4170,4170,0
|
||||
20250318,183800,6935080045,4170,4170,4170,4170,0
|
||||
20250318,183700,6935080045,4170,4170,4170,4170,0
|
||||
20250318,183600,6935080045,4170,4170,4170,4170,26392
|
||||
20250318,183500,6935080045,4170,4170,4170,4170,0
|
||||
20250318,183400,6935080045,4170,4170,4170,4170,0
|
||||
20250318,183300,6935080045,4170,4170,4170,4170,0
|
||||
20250318,183200,6935080045,4170,4170,4170,4170,0
|
||||
20250318,183100,6935080045,4170,4170,4170,4170,0
|
||||
20250318,183000,6935080045,4170,4170,4170,4170,0
|
||||
20250318,182900,6935080045,4170,4170,4170,4170,0
|
||||
20250318,182800,6935080045,4170,4170,4170,4170,0
|
||||
20250318,182700,6935080045,4170,4170,4170,4170,0
|
||||
20250318,182600,6935080045,4170,4170,4170,4170,0
|
||||
20250318,182500,6935080045,4170,4170,4170,4170,0
|
||||
20250318,182400,6935080045,4170,4170,4170,4170,0
|
||||
20250318,182300,6935080045,4170,4170,4170,4170,0
|
||||
20250318,182200,6935080045,4170,4170,4170,4170,0
|
||||
20250318,182100,6935080045,4170,4170,4170,4170,0
|
||||
20250318,182000,6935080045,4170,4170,4170,4170,0
|
||||
20250318,181900,6935080045,4170,4170,4170,4170,0
|
||||
20250318,181800,6935080045,4170,4170,4170,4170,0
|
||||
20250318,181700,6935080045,4170,4170,4170,4170,0
|
||||
20250318,181600,6935080045,4170,4170,4170,4170,0
|
||||
20250318,181500,6935080045,4170,4170,4170,4170,0
|
||||
20250318,181400,6935080045,4170,4170,4170,4170,0
|
||||
20250318,181300,6935080045,4170,4170,4170,4170,0
|
||||
20250318,181200,6935080045,4170,4170,4170,4170,0
|
||||
20250318,181100,6935080045,4170,4170,4170,4170,0
|
||||
20250318,181000,6935080045,4170,4170,4170,4170,0
|
||||
20250318,180900,6935080045,4170,4170,4170,4170,0
|
||||
20250318,180800,6935080045,4170,4170,4170,4170,0
|
||||
20250318,180700,6935080045,4170,4170,4170,4170,0
|
||||
20250318,180600,6935080045,4170,4170,4170,4170,26392
|
||||
20250318,180500,6935080045,4170,4170,4170,4170,0
|
||||
20250318,180400,6935080045,4170,4170,4170,4170,0
|
||||
20250318,180300,6935080045,4170,4170,4170,4170,0
|
||||
20250318,180200,6935080045,4170,4170,4170,4170,0
|
||||
20250318,180100,6935080045,4170,4170,4170,4170,0
|
||||
20250318,180000,6935080045,4170,4170,4170,4170,0
|
||||
20250318,175900,6935080045,4170,4170,4170,4170,0
|
||||
20250318,175800,6935080045,4170,4170,4170,4170,0
|
||||
20250318,175700,6935080045,4170,4170,4170,4170,0
|
||||
20250318,175600,6935080045,4170,4170,4170,4170,0
|
||||
20250318,175500,6935080045,4170,4170,4170,4170,0
|
||||
20250318,175400,6935080045,4170,4170,4170,4170,0
|
||||
20250318,175300,6935080045,4170,4170,4170,4170,0
|
||||
20250318,175200,6935080045,4170,4170,4170,4170,0
|
||||
20250318,175100,6935080045,4170,4170,4170,4170,0
|
||||
20250318,175000,6935080045,4170,4170,4170,4170,0
|
||||
20250318,174900,6935080045,4170,4170,4170,4170,0
|
||||
20250318,174800,6935080045,4170,4170,4170,4170,0
|
||||
20250318,174700,6935080045,4170,4170,4170,4170,0
|
||||
20250318,174600,6935080045,4170,4170,4170,4170,0
|
||||
20250318,174500,6935080045,4170,4170,4170,4170,0
|
||||
20250318,174400,6935080045,4170,4170,4170,4170,0
|
||||
20250318,174300,6935080045,4170,4170,4170,4170,0
|
||||
20250318,174200,6935080045,4170,4170,4170,4170,0
|
||||
20250318,174100,6935080045,4170,4170,4170,4170,0
|
||||
20250318,174000,6935080045,4170,4170,4170,4170,0
|
||||
20250318,173900,6935080045,4170,4170,4170,4170,0
|
||||
20250318,173800,6935080045,4170,4170,4170,4170,0
|
||||
20250318,173700,6935080045,4170,4170,4170,4170,0
|
||||
20250318,173600,6935080045,4170,4170,4170,4170,26392
|
||||
20250318,173500,6935080045,4170,4170,4170,4170,0
|
||||
20250318,173400,6935080045,4170,4170,4170,4170,0
|
||||
20250318,173300,6935080045,4170,4170,4170,4170,0
|
||||
20250318,173200,6935080045,4170,4170,4170,4170,0
|
||||
20250318,173100,6935080045,4170,4170,4170,4170,0
|
||||
20250318,173000,6935080045,4170,4170,4170,4170,0
|
||||
20250318,172900,6935080045,4170,4170,4170,4170,0
|
||||
20250318,172800,6935080045,4170,4170,4170,4170,0
|
||||
20250318,172700,6935080045,4170,4170,4170,4170,0
|
||||
20250318,172600,6935080045,4170,4170,4170,4170,0
|
||||
20250318,172500,6935080045,4170,4170,4170,4170,0
|
||||
20250318,172400,6935080045,4170,4170,4170,4170,0
|
||||
20250318,172300,6935080045,4170,4170,4170,4170,0
|
||||
20250318,172200,6935080045,4170,4170,4170,4170,0
|
||||
20250318,172100,6935080045,4170,4170,4170,4170,0
|
||||
20250318,172000,6935080045,4170,4170,4170,4170,0
|
||||
20250318,171900,6935080045,4170,4170,4170,4170,0
|
||||
20250318,171800,6935080045,4170,4170,4170,4170,0
|
||||
20250318,171700,6935080045,4170,4170,4170,4170,0
|
||||
20250318,171600,6935080045,4170,4170,4170,4170,0
|
||||
20250318,171500,6935080045,4170,4170,4170,4170,0
|
||||
20250318,171400,6935080045,4170,4170,4170,4170,0
|
||||
20250318,171300,6935080045,4170,4170,4170,4170,0
|
||||
20250318,171200,6935080045,4170,4170,4170,4170,0
|
||||
20250318,171100,6935080045,4170,4170,4170,4170,0
|
||||
20250318,171000,6935080045,4170,4170,4170,4170,0
|
||||
20250318,170900,6935080045,4170,4170,4170,4170,0
|
||||
20250318,170800,6935080045,4170,4170,4170,4170,0
|
||||
20250318,170700,6935080045,4170,4170,4170,4170,0
|
||||
20250318,170600,6935080045,4170,4170,4170,4170,26392
|
||||
20250318,170500,6935080045,4170,4170,4170,4170,0
|
||||
20250318,170400,6935080045,4170,4170,4170,4170,0
|
||||
20250318,170300,6935080045,4170,4170,4170,4170,0
|
||||
20250318,170200,6935080045,4170,4170,4170,4170,0
|
||||
20250318,170100,6935080045,4170,4170,4170,4170,0
|
||||
20250318,170000,6935080045,4170,4170,4170,4170,0
|
||||
20250318,165900,6935080045,4170,4170,4170,4170,0
|
||||
20250318,165800,6935080045,4170,4170,4170,4170,0
|
||||
20250318,165700,6935080045,4170,4170,4170,4170,0
|
||||
20250318,165600,6935080045,4170,4170,4170,4170,0
|
||||
20250318,165500,6935080045,4170,4170,4170,4170,0
|
||||
20250318,165400,6935080045,4170,4170,4170,4170,0
|
||||
20250318,165300,6935080045,4170,4170,4170,4170,0
|
||||
20250318,165200,6935080045,4170,4170,4170,4170,0
|
||||
20250318,165100,6935080045,4170,4170,4170,4170,0
|
||||
20250318,165000,6935080045,4170,4170,4170,4170,0
|
||||
20250318,164900,6935080045,4170,4170,4170,4170,0
|
||||
20250318,164800,6935080045,4170,4170,4170,4170,0
|
||||
20250318,164700,6935080045,4170,4170,4170,4170,0
|
||||
20250318,164600,6935080045,4170,4170,4170,4170,0
|
||||
20250318,164500,6935080045,4170,4170,4170,4170,0
|
||||
20250318,164400,6935080045,4170,4170,4170,4170,0
|
||||
20250318,164300,6935080045,4170,4170,4170,4170,0
|
||||
20250318,164200,6935080045,4170,4170,4170,4170,0
|
||||
20250318,164100,6935080045,4170,4170,4170,4170,0
|
||||
20250318,164000,6935080045,4170,4170,4170,4170,0
|
||||
20250318,163900,6935080045,4170,4170,4170,4170,0
|
||||
20250318,163800,6935080045,4170,4170,4170,4170,0
|
||||
20250318,163700,6935080045,4170,4170,4170,4170,0
|
||||
20250318,163600,6935080045,4170,4170,4170,4170,26392
|
||||
20250318,163500,6935080045,4170,4170,4170,4170,0
|
||||
20250318,163400,6935080045,4170,4170,4170,4170,0
|
||||
20250318,163300,6935080045,4170,4170,4170,4170,0
|
||||
20250318,163200,6935080045,4170,4170,4170,4170,0
|
||||
20250318,163100,6935080045,4170,4170,4170,4170,0
|
||||
20250318,163000,6935080045,4170,4170,4170,4170,0
|
||||
20250318,162900,6935080045,4170,4170,4170,4170,0
|
||||
20250318,162800,6935080045,4170,4170,4170,4170,0
|
||||
20250318,162700,6935080045,4170,4170,4170,4170,0
|
||||
20250318,162600,6935080045,4170,4170,4170,4170,0
|
||||
20250318,162500,6935080045,4170,4170,4170,4170,0
|
||||
20250318,162400,6935080045,4170,4170,4170,4170,0
|
||||
20250318,162300,6935080045,4170,4170,4170,4170,0
|
||||
20250318,162200,6935080045,4170,4170,4170,4170,0
|
||||
20250318,162100,6935080045,4170,4170,4170,4170,0
|
||||
20250318,162000,6935080045,4170,4170,4170,4170,0
|
||||
20250318,161900,6935080045,4170,4170,4170,4170,0
|
||||
20250318,161800,6935080045,4170,4170,4170,4170,0
|
||||
20250318,161700,6935080045,4170,4170,4170,4170,0
|
||||
20250318,161600,6935080045,4170,4170,4170,4170,0
|
||||
20250318,161500,6935080045,4170,4170,4170,4170,0
|
||||
20250318,161400,6935080045,4170,4170,4170,4170,0
|
||||
20250318,161300,6935080045,4170,4170,4170,4170,0
|
||||
20250318,161200,6935080045,4170,4170,4170,4170,0
|
||||
20250318,161100,6935080045,4170,4170,4170,4170,0
|
||||
20250318,161000,6935080045,4170,4170,4170,4170,0
|
||||
20250318,160900,6935080045,4170,4170,4170,4170,0
|
||||
20250318,160800,6935080045,4170,4170,4170,4170,0
|
||||
20250318,160700,6935080045,4170,4170,4170,4170,0
|
||||
20250318,160600,6935080045,4170,4170,4170,4170,26392
|
||||
20250318,160500,6935080045,4170,4170,4170,4170,0
|
||||
20250318,160400,6935080045,4170,4170,4170,4170,0
|
||||
20250318,160300,6935080045,4170,4170,4170,4170,0
|
||||
20250318,160200,6935080045,4170,4170,4170,4170,0
|
||||
20250318,160100,6935080045,4170,4170,4170,4170,0
|
||||
20250318,160000,6935080045,4170,4170,4170,4170,0
|
||||
20250318,155900,6935080045,4170,4170,4170,4170,0
|
||||
20250318,155800,6935080045,4170,4170,4170,4170,0
|
||||
20250318,155700,6935080045,4170,4170,4170,4170,0
|
||||
20250318,155600,6935080045,4170,4170,4170,4170,0
|
||||
20250318,155500,6935080045,4170,4170,4170,4170,0
|
||||
20250318,155400,6935080045,4170,4170,4170,4170,0
|
||||
20250318,155300,6935080045,4170,4170,4170,4170,0
|
||||
20250318,155200,6935080045,4170,4170,4170,4170,0
|
||||
20250318,155100,6935080045,4170,4170,4170,4170,0
|
||||
20250318,155000,6935080045,4170,4170,4170,4170,0
|
||||
20250318,154900,6935080045,4170,4170,4170,4170,0
|
||||
20250318,154800,6935080045,4170,4170,4170,4170,0
|
||||
20250318,154700,6935080045,4170,4170,4170,4170,0
|
||||
20250318,154600,6935080045,4170,4170,4170,4170,0
|
||||
20250318,154500,6935080045,4170,4170,4170,4170,0
|
||||
20250318,154400,6935080045,4170,4170,4170,4170,0
|
||||
20250318,154300,6935080045,4170,4170,4170,4170,0
|
||||
20250318,154200,6935080045,4170,4170,4170,4170,0
|
||||
20250318,154100,6935080045,4170,4170,4170,4170,0
|
||||
20250318,154000,6935080045,4170,4170,4170,4170,0
|
||||
20250318,153900,6935080045,4170,4170,4170,4170,0
|
||||
20250318,153800,6935080045,4170,4170,4170,4170,0
|
||||
20250318,153700,6935080045,4170,4170,4170,4170,0
|
||||
20250318,153600,6935080045,4170,4170,4170,4170,26392
|
||||
20250318,153500,6935080045,4170,4170,4170,4170,0
|
||||
20250318,153400,6935080045,4170,4170,4170,4170,0
|
||||
20250318,153300,6935080045,4170,4170,4170,4170,0
|
||||
20250318,153200,6935080045,4170,4170,4170,4170,0
|
||||
20250318,153100,6935080045,4170,4170,4170,4170,0
|
||||
20250318,153000,6935080045,4170,4170,4170,4170,26392
|
||||
20250318,152900,6825025405,4170,4170,4170,4170,0
|
||||
20250318,152800,6825025405,4170,4170,4170,4170,0
|
||||
20250318,152700,6825025405,4170,4170,4170,4170,0
|
||||
20250318,152600,6825025405,4170,4170,4170,4170,0
|
||||
20250318,152500,6825025405,4170,4170,4170,4170,0
|
||||
20250318,152400,6825025405,4170,4170,4170,4170,0
|
||||
20250318,152300,6825025405,4170,4170,4170,4170,0
|
||||
20250318,152200,6825025405,4170,4170,4170,4170,0
|
||||
20250318,152100,6825025405,4170,4170,4170,4170,0
|
||||
20250318,152000,6825025405,4170,4170,4170,4170,0
|
||||
20250318,151900,6825025405,4170,4170,4170,4160,16161
|
||||
20250318,151800,6757780705,4160,4170,4175,4160,20798
|
||||
20250318,151700,6671132350,4175,4175,4180,4170,3512
|
||||
20250318,151600,6656470625,4175,4180,4180,4175,6173
|
||||
20250318,151500,6630693705,4180,4190,4190,4180,8626
|
||||
20250318,151400,6594629405,4180,4185,4190,4180,1706
|
||||
20250318,151300,6587491815,4190,4185,4190,4180,2782
|
||||
20250318,151200,6575848670,4185,4190,4195,4180,5622
|
||||
20250318,151100,6552315180,4190,4190,4190,4182,4486
|
||||
20250318,151000,6533529305,4190,4190,4195,4185,6209
|
||||
20250318,150900,6507518655,4190,4185,4190,4180,2643
|
||||
20250318,150800,6496456690,4185,4185,4185,4180,539
|
||||
20250318,150700,6494201150,4185,4180,4185,4180,317
|
||||
20250318,150600,6492875685,4180,4185,4185,4180,2139
|
||||
20250318,150500,6483928970,4180,4185,4185,4180,1611
|
||||
20250318,150400,6477192590,4185,4182,4185,4180,753
|
||||
20250318,150300,6474045043,4175,4180,4180,4175,6133
|
||||
20250318,150200,6448410003,4180,4175,4180,4170,2299
|
||||
20250318,150100,6438811693,4170,4175,4180,4170,4817
|
||||
20250318,150000,6418714613,4180,4175,4180,4170,3550
|
||||
20250318,145900,6403903618,4175,4170,4175,4170,7476
|
||||
20250318,145800,6372708008,4170,4180,4180,4170,2572
|
||||
20250318,145700,6361970808,4180,4175,4180,4175,740
|
||||
20250318,145600,6358878278,4175,4175,4180,4170,2964
|
||||
20250318,145500,6346500863,4172,4175,4175,4172,847
|
||||
20250318,145400,6342964701,4175,4170,4175,4165,1255
|
||||
20250318,145300,6337730506,4170,4165,4170,4165,1161
|
||||
20250318,145200,6332894641,4165,4175,4175,4165,11368
|
||||
20250318,145100,6285492441,4170,4180,4180,4170,2126
|
||||
20250318,145000,6276619756,4175,4180,4180,4175,1615
|
||||
20250318,144900,6269876171,4180,4180,4180,4175,2106
|
||||
20250318,144800,6261073646,4180,4180,4180,4180,621
|
||||
20250318,144700,6258477866,4175,4180,4180,4175,1863
|
||||
20250318,144600,6250692711,4180,4180,4180,4175,683
|
||||
20250318,144500,6247840616,4180,4180,4180,4175,1638
|
||||
20250318,144400,6240995346,4180,4180,4180,4175,753
|
||||
20250318,144300,6237848306,4180,4175,4180,4175,9720
|
||||
20250318,144200,6197262821,4175,4170,4175,4165,1017
|
||||
20250318,144100,6193022406,4170,4170,4170,4165,2011
|
||||
20250318,144000,6184639636,4165,4170,4170,4165,1507
|
||||
20250318,143900,6178359596,4170,4170,4175,4165,4105
|
||||
20250318,143800,6161249656,4170,4170,4170,4165,1101
|
||||
20250318,143700,6156661261,4170,4175,4175,4170,1544
|
||||
20250318,143600,6150221251,4170,4170,4175,4170,3112
|
||||
20250318,143500,6137244056,4170,4165,4170,4165,3100
|
||||
20250318,143400,6124317761,4170,4170,4170,4165,1476
|
||||
20250318,143300,6118166906,4170,4170,4170,4170,570
|
||||
20250318,143200,6115790006,4170,4170,4170,4165,1350
|
||||
20250318,143100,6110165006,4170,4167,4170,4165,4279
|
||||
20250318,143000,6092340389,4167,4167,4167,4165,1513
|
||||
20250318,142900,6086038724,4167,4167,4167,4165,4738
|
||||
20250318,142800,6066304790,4165,4167,4167,4165,1035
|
||||
20250318,142700,6061993943,4167,4170,4170,4165,249
|
||||
20250318,142600,6060955841,4170,4165,4170,4165,5136
|
||||
20250318,142500,6039564011,4165,4165,4170,4165,5792
|
||||
20250318,142400,6015439621,4165,4170,4175,4165,997
|
||||
20250318,142300,6011283956,4170,4170,4170,4165,598
|
||||
20250318,142200,6008790846,4170,4165,4170,4165,419
|
||||
20250318,142100,6007045066,4165,4170,4175,4165,1363
|
||||
20250318,142000,6001362191,4170,4175,4175,4165,7438
|
||||
20250318,141900,5970352471,4175,4175,4175,4170,1051
|
||||
20250318,141800,5965969626,4175,4172,4180,4170,3865
|
||||
20250318,141700,5949836904,4175,4175,4175,4170,5736
|
||||
20250318,141600,5925908599,4170,4175,4175,4170,718
|
||||
20250318,141500,5922913454,4175,4170,4175,4170,261
|
||||
20250318,141400,5921824784,4170,4170,4175,4170,4042
|
||||
20250318,141300,5904969118,4170,4177,4177,4170,6753
|
||||
20250318,141200,5876792737,4177,4180,4180,4175,3472
|
||||
20250318,141100,5862280276,4180,4180,4185,4180,1536
|
||||
20250318,141000,5855859286,4185,4185,4185,4185,543
|
||||
20250318,140900,5853586831,4190,4185,4190,4180,6705
|
||||
20250318,140800,5825525471,4180,4180,4185,4175,5919
|
||||
20250318,140700,5800789036,4175,4180,4180,4175,1431
|
||||
20250318,140600,5794813611,4180,4175,4180,4175,1192
|
||||
20250318,140500,5789837001,4175,4170,4180,4170,11015
|
||||
20250318,140400,5743846831,4170,4170,4170,4170,1585
|
||||
20250318,140300,5737237381,4170,4170,4172,4165,7274
|
||||
20250318,140200,5706921566,4170,4175,4180,4165,8966
|
||||
20250318,140100,5669502505,4175,4167,4175,4162,10813
|
||||
20250318,140000,5624428526,4165,4167,4167,4165,4105
|
||||
20250318,135900,5607330511,4167,4170,4170,4167,2138
|
||||
20250318,135800,5598415066,4170,4175,4180,4170,2250
|
||||
20250318,135700,5589028096,4175,4180,4180,4175,597
|
||||
20250318,135600,5586535466,4180,4180,4180,4175,2078
|
||||
20250318,135500,5577852431,4170,4165,4175,4165,10568
|
||||
20250318,135400,5533751866,4160,4175,4175,4160,5460
|
||||
20250318,135300,5511019466,4170,4180,4180,4170,15428
|
||||
20250318,135200,5446629960,4175,4185,4185,4175,9752
|
||||
20250318,135100,5405887460,4185,4185,4185,4180,2195
|
||||
20250318,135000,5396708885,4185,4185,4185,4180,2636
|
||||
20250318,134900,5385680240,4185,4180,4190,4175,4941
|
||||
20250318,134800,5365039760,4180,4205,4210,4180,44228
|
||||
20250318,134700,5179460645,4205,4205,4205,4200,734
|
||||
20250318,134600,5176374255,4205,4205,4207,4200,4348
|
||||
20250318,134500,5158099512,4205,4200,4205,4200,5728
|
||||
20250318,134400,5134040747,4202,4210,4210,4202,9959
|
||||
20250318,134300,5092161742,4205,4215,4215,4205,14422
|
||||
20250318,134200,5031450062,4215,4210,4215,4210,3180
|
||||
20250318,134100,5018048017,4210,4215,4215,4210,925
|
||||
20250318,134000,5014152842,4215,4220,4220,4215,1127
|
||||
20250318,133900,5009401537,4215,4215,4215,4215,110
|
||||
20250318,133800,5008937887,4210,4220,4220,4210,1157
|
||||
20250318,133700,5004062012,4220,4220,4220,4215,222
|
||||
20250318,133600,5003125182,4220,4210,4220,4210,3492
|
||||
20250318,133500,4988420972,4210,4210,4215,4210,595
|
||||
20250318,133400,4985915797,4210,4220,4220,4210,624
|
||||
20250318,133300,4983284582,4220,4220,4220,4210,3230
|
||||
20250318,133200,4969677327,4220,4220,4220,4215,233
|
||||
20250318,133100,4968695152,4220,4220,4220,4215,2219
|
||||
20250318,133000,4959341932,4215,4210,4220,4210,1921
|
||||
20250318,132900,4951244932,4215,4215,4215,4210,1536
|
||||
20250318,132800,4944770717,4215,4215,4215,4215,1900
|
||||
20250318,132700,4936762217,4215,4215,4215,4215,846
|
||||
20250318,132600,4933196327,4215,4215,4220,4210,1994
|
||||
20250318,132500,4924792287,4220,4215,4220,4210,2676
|
||||
20250318,132400,4913519817,4215,4215,4220,4215,8337
|
||||
20250318,132300,4878379357,4220,4220,4220,4215,678
|
||||
20250318,132200,4875520102,4220,4215,4220,4215,573
|
||||
20250318,132100,4873102962,4215,4220,4220,4215,1614
|
||||
20250318,132000,4866293677,4220,4220,4220,4220,4415
|
||||
20250318,131900,4847662377,4220,4225,4225,4220,1755
|
||||
20250318,131800,4840255802,4225,4225,4225,4225,228
|
||||
20250318,131700,4839292502,4225,4220,4225,4220,1836
|
||||
20250318,131600,4831543742,4220,4220,4220,4215,1040
|
||||
20250318,131500,4827156542,4220,4225,4225,4220,2924
|
||||
20250318,131400,4814817137,4225,4225,4225,4220,202
|
||||
20250318,131300,4813963697,4225,4225,4225,4225,125
|
||||
20250318,131200,4813435572,4225,4220,4225,4215,692
|
||||
20250318,131100,4810515337,4220,4220,4225,4215,6460
|
||||
20250318,131000,4783261472,4225,4220,4225,4220,3182
|
||||
20250318,130900,4769827342,4220,4225,4225,4220,3022
|
||||
20250318,130800,4757070992,4225,4225,4225,4220,1135
|
||||
20250318,130700,4752277872,4225,4225,4230,4220,4666
|
||||
20250318,130600,4732578492,4225,4230,4230,4220,4917
|
||||
20250318,130500,4711809657,4230,4235,4235,4230,2491
|
||||
20250318,130400,4701271372,4235,4232,4235,4232,5358
|
||||
20250318,130300,4678582597,4232,4232,4232,4232,215
|
||||
20250318,130200,4677672717,4232,4235,4237,4230,2101
|
||||
20250318,130100,4668781682,4230,4240,4240,4230,4133
|
||||
20250318,130000,4651278772,4240,4235,4240,4235,753
|
||||
20250318,125900,4648089302,4240,4230,4240,4230,1816
|
||||
20250318,125800,4640406892,4230,4230,4230,4225,298
|
||||
20250318,125700,4639147457,4230,4230,4230,4225,411
|
||||
20250318,125600,4637409125,4230,4215,4230,4215,7168
|
||||
20250318,125500,4607142915,4215,4215,4215,4215,5741
|
||||
20250318,125400,4582944600,4215,4220,4220,4215,123
|
||||
20250318,125300,4582425840,4220,4215,4220,4215,8426
|
||||
20250318,125200,4546902685,4215,4225,4225,4210,6032
|
||||
20250318,125100,4521482368,4220,4225,4225,4215,1472
|
||||
20250318,125000,4515271383,4225,4225,4225,4215,3591
|
||||
20250318,124900,4500121283,4220,4220,4225,4215,3228
|
||||
20250318,124800,4486509118,4220,4220,4220,4215,3104
|
||||
20250318,124700,4473420878,4220,4230,4230,4220,8386
|
||||
20250318,124600,4438022188,4230,4225,4230,4225,726
|
||||
20250318,124500,4434954788,4225,4225,4230,4225,2234
|
||||
20250318,124400,4425515988,4225,4225,4230,4220,12925
|
||||
20250318,124300,4370909443,4225,4230,4230,4222,2262
|
||||
20250318,124200,4361352258,4225,4245,4245,4225,15711
|
||||
20250318,124100,4294800753,4245,4250,4255,4245,2464
|
||||
20250318,124000,4284331363,4250,4255,4255,4245,19499
|
||||
20250318,123900,4201463088,4255,4260,4260,4250,13250
|
||||
20250318,123800,4145091098,4260,4265,4265,4255,507
|
||||
20250318,123700,4142930693,4265,4265,4265,4260,161
|
||||
20250318,123600,4142244653,4265,4260,4265,4260,716
|
||||
20250318,123500,4139193943,4260,4260,4260,4260,1115
|
||||
20250318,123400,4134444043,4260,4260,4260,4260,820
|
||||
20250318,123300,4130950843,4260,4260,4260,4255,1401
|
||||
20250318,123200,4124985733,4260,4255,4260,4255,311
|
||||
20250318,123100,4123662173,4260,4260,4260,4260,378
|
||||
20250318,123000,4122051893,4260,4260,4260,4255,316
|
||||
20250318,122900,4120705963,4255,4255,4260,4255,1218
|
||||
20250318,122800,4115523348,4260,4265,4265,4260,733
|
||||
20250318,122700,4112399933,4265,4260,4265,4255,373
|
||||
20250318,122600,4110811293,4255,4260,4260,4250,620
|
||||
20250318,122500,4108173384,4255,4250,4255,4250,2365
|
||||
20250318,122400,4098118924,4255,4260,4260,4255,2468
|
||||
20250318,122300,4087607574,4260,4260,4260,4260,53
|
||||
20250318,122200,4087381794,4265,4265,4265,4250,957
|
||||
20250318,122100,4083311719,4255,4250,4255,4250,2522
|
||||
20250318,122000,4072582259,4255,4255,4255,4255,1729
|
||||
20250318,121900,4065225364,4255,4255,4255,4250,1372
|
||||
20250318,121800,4059392694,4255,4255,4255,4250,3350
|
||||
20250318,121700,4045139034,4255,4260,4260,4255,1721
|
||||
20250318,121600,4037814754,4255,4255,4260,4255,4233
|
||||
20250318,121500,4019798339,4255,4255,4260,4250,5257
|
||||
20250318,121400,3997428034,4260,4255,4260,4255,904
|
||||
20250318,121300,3993579769,4260,4255,4260,4255,5010
|
||||
20250318,121200,3972262069,4260,4265,4270,4260,190
|
||||
20250318,121100,3971452639,4260,4260,4260,4260,633
|
||||
20250318,121000,3968756059,4260,4255,4265,4255,758
|
||||
20250318,120900,3965526554,4257,4260,4265,4257,249
|
||||
20250318,120800,3964465696,4265,4275,4275,4265,188
|
||||
20250318,120700,3963663636,4275,4255,4275,4255,2464
|
||||
20250318,120600,3953139786,4255,4255,4255,4255,970
|
||||
20250318,120500,3949012436,4255,4260,4260,4255,9969
|
||||
20250318,120400,3906590511,4260,4265,4265,4255,3331
|
||||
20250318,120300,3892410461,4265,4265,4265,4260,3672
|
||||
20250318,120200,3876763411,4265,4265,4265,4260,1885
|
||||
20250318,120100,3868733198,4260,4265,4265,4260,4609
|
||||
20250318,120000,3849087193,4270,4267,4270,4265,343
|
||||
20250318,115900,3847623089,4265,4270,4275,4260,7366
|
||||
20250318,115800,3816228229,4275,4270,4275,4270,1553
|
||||
20250318,115700,3809595892,4270,4275,4275,4270,1021
|
||||
20250318,115600,3805236122,4270,4275,4275,4270,611
|
||||
20250318,115500,3802626602,4275,4275,4275,4270,1461
|
||||
20250318,115400,3796384652,4270,4270,4275,4270,2095
|
||||
20250318,115300,3787434232,4275,4280,4280,4270,4701
|
||||
20250318,115200,3767350492,4275,4280,4280,4275,1694
|
||||
20250318,115100,3760103982,4280,4280,4280,4280,131
|
||||
20250318,115000,3759543302,4280,4280,4280,4275,140
|
||||
20250318,114900,3758944532,4280,4275,4280,4275,698
|
||||
20250318,114800,3755960422,4275,4275,4275,4275,1227
|
||||
20250318,114700,3750714997,4275,4280,4280,4275,1237
|
||||
20250318,114600,3745425637,4280,4280,4280,4280,716
|
||||
20250318,114500,3742361157,4275,4277,4280,4275,3794
|
||||
20250318,114400,3726140120,4277,4282,4282,4277,2178
|
||||
20250318,114300,3716817204,4280,4290,4290,4280,3932
|
||||
20250318,114200,3699970529,4290,4290,4290,4290,1200
|
||||
20250318,114100,3694822529,4290,4300,4300,4290,3817
|
||||
20250318,114000,3678447369,4295,4290,4295,4290,506
|
||||
20250318,113900,3676274129,4290,4290,4290,4290,10
|
||||
20250318,113800,3676231229,4290,4295,4300,4290,432
|
||||
20250318,113700,3674377894,4295,4297,4300,4295,502
|
||||
20250318,113600,3672220494,4300,4295,4300,4295,2172
|
||||
20250318,113500,3662890760,4297,4295,4300,4295,1062
|
||||
20250318,113400,3658328449,4295,4300,4300,4295,27
|
||||
20250318,113300,3658212359,4290,4295,4295,4290,1158
|
||||
20250318,113200,3653243484,4295,4300,4300,4295,747
|
||||
20250318,113100,3650035014,4300,4295,4300,4290,1081
|
||||
20250318,113000,3645392387,4295,4297,4297,4295,305
|
||||
20250318,112900,3644082404,4295,4295,4295,4295,32
|
||||
20250318,112800,3643944964,4295,4290,4295,4290,5586
|
||||
20250318,112700,3619976056,4290,4290,4290,4290,1527
|
||||
20250318,112600,3613425226,4290,4290,4290,4290,497
|
||||
20250318,112500,3611293096,4287,4290,4290,4287,17
|
||||
20250318,112400,3611220169,4285,4282,4290,4282,1243
|
||||
20250318,112300,3605894479,4285,4290,4290,4285,888
|
||||
20250318,112200,3602089364,4285,4285,4285,4285,1101
|
||||
20250318,112100,3597371579,4285,4280,4285,4280,747
|
||||
20250318,112000,3594173719,4280,4285,4285,4280,188
|
||||
20250318,111900,3593369029,4285,4285,4285,4285,340
|
||||
20250318,111800,3591912129,4280,4280,4280,4280,759
|
||||
20250318,111700,3588663609,4280,4280,4280,4275,1107
|
||||
20250318,111600,3583926149,4280,4280,4280,4275,652
|
||||
20250318,111500,3581136089,4280,4280,4280,4275,305
|
||||
20250318,111400,3579831251,4280,4275,4280,4275,1680
|
||||
20250318,111300,3572649051,4275,4275,4275,4270,1080
|
||||
20250318,111200,3568032326,4275,4280,4280,4275,651
|
||||
20250318,111100,3565248796,4280,4280,4280,4280,1250
|
||||
20250318,111000,3559898796,4280,4285,4285,4280,244
|
||||
20250318,110900,3558853506,4285,4285,4285,4285,240
|
||||
20250318,110800,3557825106,4285,4285,4285,4275,566
|
||||
20250318,110700,3555405056,4275,4285,4285,4275,800
|
||||
20250318,110600,3551984616,4290,4290,4290,4280,303
|
||||
20250318,110500,3550687746,4290,4290,4295,4275,4756
|
||||
20250318,110400,3530335041,4290,4295,4295,4285,270
|
||||
20250318,110300,3529177226,4295,4295,4300,4295,615
|
||||
20250318,110200,3526535196,4295,4300,4300,4295,43
|
||||
20250318,110100,3526350391,4300,4285,4300,4285,1135
|
||||
20250318,110000,3521471421,4280,4300,4300,4280,5578
|
||||
20250318,105900,3497560511,4295,4295,4295,4295,1045
|
||||
20250318,105800,3493072236,4295,4300,4300,4292,917
|
||||
20250318,105700,3489134461,4295,4295,4300,4295,675
|
||||
20250318,105600,3486234809,4295,4295,4295,4290,962
|
||||
20250318,105500,3482103034,4290,4290,4295,4290,415
|
||||
20250318,105400,3480322184,4295,4295,4295,4290,2426
|
||||
20250318,105300,3469908969,4295,4290,4295,4290,568
|
||||
20250318,105200,3467469509,4290,4285,4290,4285,2971
|
||||
20250318,105100,3454734894,4285,4285,4285,4285,61
|
||||
20250318,105000,3454473509,4285,4285,4285,4280,1131
|
||||
20250318,104900,3449629674,4285,4280,4290,4280,290
|
||||
20250318,104800,3448387414,4280,4280,4280,4280,727
|
||||
20250318,104700,3445275854,4275,4290,4290,4275,799
|
||||
20250318,104600,3441855593,4295,4290,4295,4280,5979
|
||||
20250318,104500,3416220149,4290,4290,4290,4285,1164
|
||||
20250318,104400,3411231141,4290,4287,4290,4287,769
|
||||
20250318,104300,3407932542,4290,4287,4290,4285,1527
|
||||
20250318,104200,3401385729,4287,4287,4290,4287,765
|
||||
20250318,104100,3398105370,4290,4290,4290,4280,1163
|
||||
20250318,104000,3393125774,4290,4280,4295,4280,1931
|
||||
20250318,103900,3384856859,4280,4280,4280,4275,340
|
||||
20250318,103800,3383401868,4280,4275,4280,4270,824
|
||||
20250318,103700,3379878603,4275,4275,4275,4255,11964
|
||||
20250318,103600,3328948443,4275,4275,4280,4260,20956
|
||||
20250318,103500,3239498793,4275,4280,4280,4275,2995
|
||||
20250318,103400,3226686784,4280,4300,4300,4280,13490
|
||||
20250318,103300,3168884029,4295,4300,4300,4295,2328
|
||||
20250318,103200,3158882439,4295,4305,4305,4295,5190
|
||||
20250318,103100,3136565924,4305,4305,4310,4305,317
|
||||
20250318,103000,3135201144,4305,4300,4305,4300,4590
|
||||
20250318,102900,3115444804,4305,4310,4310,4305,1293
|
||||
20250318,102800,3109878289,4310,4310,4310,4300,8084
|
||||
20250318,102700,3075091354,4310,4315,4320,4310,1198
|
||||
20250318,102600,3069925389,4320,4305,4320,4305,103
|
||||
20250318,102500,3069480459,4310,4305,4310,4305,412
|
||||
20250318,102400,3067705584,4300,4310,4320,4300,4283
|
||||
20250318,102300,3049261519,4310,4310,4320,4305,605
|
||||
20250318,102200,3046654664,4310,4315,4320,4310,3089
|
||||
20250318,102100,3033333929,4320,4315,4320,4315,1123
|
||||
20250318,102000,3028488159,4310,4310,4310,4310,44
|
||||
20250318,101900,3028298519,4305,4330,4335,4305,1315
|
||||
20250318,101800,3022633529,4330,4315,4330,4305,3455
|
||||
20250318,101700,3007724404,4315,4320,4320,4315,285
|
||||
20250318,101600,3006494614,4320,4320,4325,4320,1736
|
||||
20250318,101500,2998993329,4330,4330,4330,4320,167
|
||||
20250318,101400,2998270759,4325,4315,4330,4315,3069
|
||||
20250318,101300,2985016174,4315,4325,4325,4315,1979
|
||||
20250318,101200,2976467149,4330,4340,4340,4330,4779
|
||||
20250318,101100,2955768214,4340,4345,4345,4320,175
|
||||
20250318,101000,2955010689,4320,4320,4350,4315,4191
|
||||
20250318,100900,2936881019,4315,4320,4320,4315,2305
|
||||
20250318,100800,2926928939,4320,4320,4320,4320,970
|
||||
20250318,100700,2922738539,4315,4300,4315,4300,11022
|
||||
20250318,100600,2875268544,4300,4310,4310,4300,3030
|
||||
20250318,100500,2862233709,4300,4305,4305,4300,10896
|
||||
20250318,100400,2815373399,4305,4305,4310,4300,8818
|
||||
20250318,100300,2777446989,4305,4310,4315,4300,11664
|
||||
20250318,100200,2727200629,4315,4335,4335,4310,3892
|
||||
20250318,100100,2710399959,4335,4340,4340,4320,9590
|
||||
20250318,100000,2668885484,4340,4340,4355,4335,4932
|
||||
20250318,095900,2647495844,4335,4335,4340,4335,392
|
||||
20250318,095800,2645795594,4340,4340,4355,4335,3351
|
||||
20250318,095700,2631249194,4355,4345,4355,4335,7731
|
||||
20250318,095600,2597681079,4340,4345,4355,4340,5211
|
||||
20250318,095500,2575040324,4355,4345,4355,4345,1478
|
||||
20250318,095400,2568614024,4340,4340,4345,4340,389
|
||||
20250318,095300,2566925619,4340,4335,4345,4335,2157
|
||||
20250318,095200,2557564134,4335,4340,4340,4335,5500
|
||||
20250318,095100,2533697424,4335,4340,4340,4330,4980
|
||||
20250318,095000,2512102789,4340,4340,4345,4335,3234
|
||||
20250318,094900,2498080589,4340,4352,4355,4335,2756
|
||||
20250318,094800,2486109697,4352,4350,4355,4335,535
|
||||
20250318,094700,2483780788,4335,4345,4355,4335,10479
|
||||
20250318,094600,2438291228,4345,4335,4345,4330,1955
|
||||
20250318,094500,2429817043,4335,4335,4350,4330,7329
|
||||
20250318,094400,2398056793,4330,4330,4335,4325,339
|
||||
20250318,094300,2396588813,4330,4335,4335,4330,5255
|
||||
20250318,094200,2373831164,4332,4335,4335,4330,448
|
||||
20250318,094100,2371890112,4330,4325,4330,4325,1385
|
||||
20250318,094000,2365897981,4325,4335,4350,4325,4466
|
||||
20250318,093900,2346546841,4340,4335,4340,4330,4763
|
||||
20250318,093800,2325913304,4340,4360,4360,4340,13717
|
||||
20250318,093700,2266288109,4360,4360,4360,4355,2038
|
||||
20250318,093600,2257405459,4355,4357,4365,4355,1262
|
||||
20250318,093500,2251902655,4355,4360,4365,4350,4111
|
||||
20250318,093400,2233990605,4360,4350,4360,4345,2972
|
||||
20250318,093300,2221066840,4345,4355,4360,4345,8675
|
||||
20250318,093200,2183355055,4355,4355,4360,4345,12731
|
||||
20250318,093100,2127971171,4350,4360,4360,4350,8952
|
||||
20250318,093000,2088959521,4355,4370,4370,4355,11599
|
||||
20250318,092900,2038366921,4370,4370,4380,4365,6665
|
||||
20250318,092800,2009248041,4370,4385,4390,4370,3160
|
||||
20250318,092700,1995417806,4385,4365,4390,4360,11397
|
||||
20250318,092600,1945545486,4360,4355,4370,4350,11691
|
||||
20250318,092500,1894567798,4350,4370,4375,4350,9609
|
||||
20250318,092400,1852684778,4370,4370,4375,4360,13094
|
||||
20250318,092300,1795489123,4370,4380,4385,4370,6050
|
||||
20250318,092200,1769008673,4380,4370,4390,4370,10820
|
||||
20250318,092100,1721643483,4370,4390,4390,4370,7498
|
||||
20250318,092000,1688787967,4390,4405,4405,4390,22544
|
||||
20250318,091900,1589638922,4405,4400,4415,4400,3068
|
||||
20250318,091800,1576118167,4405,4420,4430,4405,15096
|
||||
20250318,091700,1509500852,4410,4415,4415,4405,6740
|
||||
20250318,091600,1479766567,4410,4412,4415,4400,2648
|
||||
20250318,091500,1468093419,4415,4405,4420,4405,11923
|
||||
20250318,091400,1415520774,4405,4405,4410,4400,11661
|
||||
20250318,091300,1364159409,4405,4402,4410,4400,7150
|
||||
20250318,091200,1332664269,4405,4420,4425,4400,24270
|
||||
20250318,091100,1225573993,4425,4445,4445,4420,17843
|
||||
20250318,091000,1146532024,4440,4435,4455,4430,27560
|
||||
20250318,090900,1024018129,4440,4420,4440,4420,24900
|
||||
20250318,090800,913665324,4420,4440,4455,4405,30794
|
||||
20250318,090700,777144134,4460,4390,4475,4370,81847
|
||||
20250318,090600,413432752,4365,4265,4390,4265,26749
|
||||
20250318,090500,297720937,4270,4280,4280,4250,22347
|
||||
20250318,090400,202431743,4275,4290,4295,4275,5671
|
||||
20250318,090300,178142075,4285,4295,4320,4285,6563
|
||||
20250318,090200,149965875,4295,4290,4295,4285,5280
|
||||
20250318,090100,127312085,4295,4360,4360,4295,24259
|
||||
20250318,090000,22694110,4360,4330,4365,4315,5240
|
||||
|
Reference in New Issue
Block a user