Update 2025-03-18 3772 candle_min
This commit is contained in:
645
059210/min/candle-20250318.csv
Normal file
645
059210/min/candle-20250318.csv
Normal file
@@ -0,0 +1,645 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,194300,1702612208,4520,4520,4520,4520,5115
|
||||
20250318,194200,1702612208,4520,4520,4520,4520,0
|
||||
20250318,194100,1702612208,4520,4520,4520,4520,0
|
||||
20250318,194000,1702612208,4520,4520,4520,4520,0
|
||||
20250318,193900,1702612208,4520,4520,4520,4520,0
|
||||
20250318,193800,1702612208,4520,4520,4520,4520,0
|
||||
20250318,193700,1702612208,4520,4520,4520,4520,0
|
||||
20250318,193600,1702612208,4520,4520,4520,4520,0
|
||||
20250318,193500,1702612208,4520,4520,4520,4520,0
|
||||
20250318,193400,1702612208,4520,4520,4520,4520,0
|
||||
20250318,193300,1702612208,4520,4520,4520,4520,0
|
||||
20250318,193200,1702612208,4520,4520,4520,4520,0
|
||||
20250318,193100,1702612208,4520,4520,4520,4520,0
|
||||
20250318,193000,1702612208,4520,4520,4520,4520,0
|
||||
20250318,192900,1702612208,4520,4520,4520,4520,0
|
||||
20250318,192800,1702612208,4520,4520,4520,4520,0
|
||||
20250318,192700,1702612208,4520,4520,4520,4520,0
|
||||
20250318,192600,1702612208,4520,4520,4520,4520,0
|
||||
20250318,192500,1702612208,4520,4520,4520,4520,0
|
||||
20250318,192400,1702612208,4520,4520,4520,4520,0
|
||||
20250318,192300,1702612208,4520,4520,4520,4520,0
|
||||
20250318,192200,1702612208,4520,4520,4520,4520,0
|
||||
20250318,192100,1702612208,4520,4520,4520,4520,0
|
||||
20250318,192000,1702612208,4520,4520,4520,4520,0
|
||||
20250318,191900,1702612208,4520,4520,4520,4520,0
|
||||
20250318,191800,1702612208,4520,4520,4520,4520,0
|
||||
20250318,191700,1702612208,4520,4520,4520,4520,0
|
||||
20250318,191600,1702612208,4520,4520,4520,4520,0
|
||||
20250318,191500,1702612208,4520,4520,4520,4520,0
|
||||
20250318,191400,1702612208,4520,4520,4520,4520,0
|
||||
20250318,191300,1702612208,4520,4520,4520,4520,5115
|
||||
20250318,191200,1702612208,4520,4520,4520,4520,0
|
||||
20250318,191100,1702612208,4520,4520,4520,4520,0
|
||||
20250318,191000,1702612208,4520,4520,4520,4520,0
|
||||
20250318,190900,1702612208,4520,4520,4520,4520,0
|
||||
20250318,190800,1702612208,4520,4520,4520,4520,0
|
||||
20250318,190700,1702612208,4520,4520,4520,4520,0
|
||||
20250318,190600,1702612208,4520,4520,4520,4520,0
|
||||
20250318,190500,1702612208,4520,4520,4520,4520,0
|
||||
20250318,190400,1702612208,4520,4520,4520,4520,0
|
||||
20250318,190300,1702612208,4520,4520,4520,4520,0
|
||||
20250318,190200,1702612208,4520,4520,4520,4520,0
|
||||
20250318,190100,1702612208,4520,4520,4520,4520,0
|
||||
20250318,190000,1702612208,4520,4520,4520,4520,0
|
||||
20250318,185900,1702612208,4520,4520,4520,4520,0
|
||||
20250318,185800,1702612208,4520,4520,4520,4520,0
|
||||
20250318,185700,1702612208,4520,4520,4520,4520,0
|
||||
20250318,185600,1702612208,4520,4520,4520,4520,0
|
||||
20250318,185500,1702612208,4520,4520,4520,4520,0
|
||||
20250318,185400,1702612208,4520,4520,4520,4520,0
|
||||
20250318,185300,1702612208,4520,4520,4520,4520,0
|
||||
20250318,185200,1702612208,4520,4520,4520,4520,0
|
||||
20250318,185100,1702612208,4520,4520,4520,4520,0
|
||||
20250318,185000,1702612208,4520,4520,4520,4520,0
|
||||
20250318,184900,1702612208,4520,4520,4520,4520,0
|
||||
20250318,184800,1702612208,4520,4520,4520,4520,0
|
||||
20250318,184700,1702612208,4520,4520,4520,4520,0
|
||||
20250318,184600,1702612208,4520,4520,4520,4520,0
|
||||
20250318,184500,1702612208,4520,4520,4520,4520,0
|
||||
20250318,184400,1702612208,4520,4520,4520,4520,0
|
||||
20250318,184300,1702612208,4520,4520,4520,4520,5115
|
||||
20250318,184200,1702612208,4520,4520,4520,4520,0
|
||||
20250318,184100,1702612208,4520,4520,4520,4520,0
|
||||
20250318,184000,1702612208,4520,4520,4520,4520,0
|
||||
20250318,183900,1702612208,4520,4520,4520,4520,0
|
||||
20250318,183800,1702612208,4520,4520,4520,4520,0
|
||||
20250318,183700,1702612208,4520,4520,4520,4520,0
|
||||
20250318,183600,1702612208,4520,4520,4520,4520,0
|
||||
20250318,183500,1702612208,4520,4520,4520,4520,0
|
||||
20250318,183400,1702612208,4520,4520,4520,4520,0
|
||||
20250318,183300,1702612208,4520,4520,4520,4520,0
|
||||
20250318,183200,1702612208,4520,4520,4520,4520,0
|
||||
20250318,183100,1702612208,4520,4520,4520,4520,0
|
||||
20250318,183000,1702612208,4520,4520,4520,4520,0
|
||||
20250318,182900,1702612208,4520,4520,4520,4520,0
|
||||
20250318,182800,1702612208,4520,4520,4520,4520,0
|
||||
20250318,182700,1702612208,4520,4520,4520,4520,0
|
||||
20250318,182600,1702612208,4520,4520,4520,4520,0
|
||||
20250318,182500,1702612208,4520,4520,4520,4520,0
|
||||
20250318,182400,1702612208,4520,4520,4520,4520,0
|
||||
20250318,182300,1702612208,4520,4520,4520,4520,0
|
||||
20250318,182200,1702612208,4520,4520,4520,4520,0
|
||||
20250318,182100,1702612208,4520,4520,4520,4520,0
|
||||
20250318,182000,1702612208,4520,4520,4520,4520,0
|
||||
20250318,181900,1702612208,4520,4520,4520,4520,0
|
||||
20250318,181800,1702612208,4520,4520,4520,4520,0
|
||||
20250318,181700,1702612208,4520,4520,4520,4520,0
|
||||
20250318,181600,1702612208,4520,4520,4520,4520,0
|
||||
20250318,181500,1702612208,4520,4520,4520,4520,0
|
||||
20250318,181400,1702612208,4520,4520,4520,4520,0
|
||||
20250318,181300,1702612208,4520,4520,4520,4520,5115
|
||||
20250318,181200,1702612208,4520,4520,4520,4520,0
|
||||
20250318,181100,1702612208,4520,4520,4520,4520,0
|
||||
20250318,181000,1702612208,4520,4520,4520,4520,0
|
||||
20250318,180900,1702612208,4520,4520,4520,4520,0
|
||||
20250318,180800,1702612208,4520,4520,4520,4520,0
|
||||
20250318,180700,1702612208,4520,4520,4520,4520,0
|
||||
20250318,180600,1702612208,4520,4520,4520,4520,0
|
||||
20250318,180500,1702612208,4520,4520,4520,4520,0
|
||||
20250318,180400,1702612208,4520,4520,4520,4520,0
|
||||
20250318,180300,1702612208,4520,4520,4520,4520,0
|
||||
20250318,180200,1702612208,4520,4520,4520,4520,0
|
||||
20250318,180100,1702612208,4520,4520,4520,4520,0
|
||||
20250318,180000,1702612208,4520,4520,4520,4520,0
|
||||
20250318,175900,1702612208,4520,4520,4520,4520,0
|
||||
20250318,175800,1702612208,4520,4520,4520,4520,0
|
||||
20250318,175700,1702612208,4520,4520,4520,4520,0
|
||||
20250318,175600,1702612208,4520,4520,4520,4520,0
|
||||
20250318,175500,1702612208,4520,4520,4520,4520,0
|
||||
20250318,175400,1702612208,4520,4520,4520,4520,0
|
||||
20250318,175300,1702612208,4520,4520,4520,4520,0
|
||||
20250318,175200,1702612208,4520,4520,4520,4520,0
|
||||
20250318,175100,1702612208,4520,4520,4520,4520,0
|
||||
20250318,175000,1702612208,4520,4520,4520,4520,0
|
||||
20250318,174900,1702612208,4520,4520,4520,4520,0
|
||||
20250318,174800,1702612208,4520,4520,4520,4520,0
|
||||
20250318,174700,1702612208,4520,4520,4520,4520,0
|
||||
20250318,174600,1702612208,4520,4520,4520,4520,0
|
||||
20250318,174500,1702612208,4520,4520,4520,4520,0
|
||||
20250318,174400,1702612208,4520,4520,4520,4520,0
|
||||
20250318,174300,1702612208,4520,4520,4520,4520,5115
|
||||
20250318,174200,1702612208,4520,4520,4520,4520,0
|
||||
20250318,174100,1702612208,4520,4520,4520,4520,0
|
||||
20250318,174000,1702612208,4520,4520,4520,4520,0
|
||||
20250318,173900,1702612208,4520,4520,4520,4520,0
|
||||
20250318,173800,1702612208,4520,4520,4520,4520,0
|
||||
20250318,173700,1702612208,4520,4520,4520,4520,0
|
||||
20250318,173600,1702612208,4520,4520,4520,4520,0
|
||||
20250318,173500,1702612208,4520,4520,4520,4520,0
|
||||
20250318,173400,1702612208,4520,4520,4520,4520,0
|
||||
20250318,173300,1702612208,4520,4520,4520,4520,0
|
||||
20250318,173200,1702612208,4520,4520,4520,4520,0
|
||||
20250318,173100,1702612208,4520,4520,4520,4520,0
|
||||
20250318,173000,1702612208,4520,4520,4520,4520,0
|
||||
20250318,172900,1702612208,4520,4520,4520,4520,0
|
||||
20250318,172800,1702612208,4520,4520,4520,4520,0
|
||||
20250318,172700,1702612208,4520,4520,4520,4520,0
|
||||
20250318,172600,1702612208,4520,4520,4520,4520,0
|
||||
20250318,172500,1702612208,4520,4520,4520,4520,0
|
||||
20250318,172400,1702612208,4520,4520,4520,4520,0
|
||||
20250318,172300,1702612208,4520,4520,4520,4520,0
|
||||
20250318,172200,1702612208,4520,4520,4520,4520,0
|
||||
20250318,172100,1702612208,4520,4520,4520,4520,0
|
||||
20250318,172000,1702612208,4520,4520,4520,4520,0
|
||||
20250318,171900,1702612208,4520,4520,4520,4520,0
|
||||
20250318,171800,1702612208,4520,4520,4520,4520,0
|
||||
20250318,171700,1702612208,4520,4520,4520,4520,0
|
||||
20250318,171600,1702612208,4520,4520,4520,4520,0
|
||||
20250318,171500,1702612208,4520,4520,4520,4520,0
|
||||
20250318,171400,1702612208,4520,4520,4520,4520,0
|
||||
20250318,171300,1702612208,4520,4520,4520,4520,5115
|
||||
20250318,171200,1702612208,4520,4520,4520,4520,0
|
||||
20250318,171100,1702612208,4520,4520,4520,4520,0
|
||||
20250318,171000,1702612208,4520,4520,4520,4520,0
|
||||
20250318,170900,1702612208,4520,4520,4520,4520,0
|
||||
20250318,170800,1702612208,4520,4520,4520,4520,0
|
||||
20250318,170700,1702612208,4520,4520,4520,4520,0
|
||||
20250318,170600,1702612208,4520,4520,4520,4520,0
|
||||
20250318,170500,1702612208,4520,4520,4520,4520,0
|
||||
20250318,170400,1702612208,4520,4520,4520,4520,0
|
||||
20250318,170300,1702612208,4520,4520,4520,4520,0
|
||||
20250318,170200,1702612208,4520,4520,4520,4520,0
|
||||
20250318,170100,1702612208,4520,4520,4520,4520,0
|
||||
20250318,170000,1702612208,4520,4520,4520,4520,0
|
||||
20250318,165900,1702612208,4520,4520,4520,4520,0
|
||||
20250318,165800,1702612208,4520,4520,4520,4520,0
|
||||
20250318,165700,1702612208,4520,4520,4520,4520,0
|
||||
20250318,165600,1702612208,4520,4520,4520,4520,0
|
||||
20250318,165500,1702612208,4520,4520,4520,4520,0
|
||||
20250318,165400,1702612208,4520,4520,4520,4520,0
|
||||
20250318,165300,1702612208,4520,4520,4520,4520,0
|
||||
20250318,165200,1702612208,4520,4520,4520,4520,0
|
||||
20250318,165100,1702612208,4520,4520,4520,4520,0
|
||||
20250318,165000,1702612208,4520,4520,4520,4520,0
|
||||
20250318,164900,1702612208,4520,4520,4520,4520,0
|
||||
20250318,164800,1702612208,4520,4520,4520,4520,0
|
||||
20250318,164700,1702612208,4520,4520,4520,4520,0
|
||||
20250318,164600,1702612208,4520,4520,4520,4520,0
|
||||
20250318,164500,1702612208,4520,4520,4520,4520,0
|
||||
20250318,164400,1702612208,4520,4520,4520,4520,0
|
||||
20250318,164300,1702612208,4520,4520,4520,4520,5115
|
||||
20250318,164200,1702612208,4520,4520,4520,4520,0
|
||||
20250318,164100,1702612208,4520,4520,4520,4520,0
|
||||
20250318,164000,1702612208,4520,4520,4520,4520,0
|
||||
20250318,163900,1702612208,4520,4520,4520,4520,0
|
||||
20250318,163800,1702612208,4520,4520,4520,4520,0
|
||||
20250318,163700,1702612208,4520,4520,4520,4520,0
|
||||
20250318,163600,1702612208,4520,4520,4520,4520,0
|
||||
20250318,163500,1702612208,4520,4520,4520,4520,0
|
||||
20250318,163400,1702612208,4520,4520,4520,4520,0
|
||||
20250318,163300,1702612208,4520,4520,4520,4520,0
|
||||
20250318,163200,1702612208,4520,4520,4520,4520,0
|
||||
20250318,163100,1702612208,4520,4520,4520,4520,0
|
||||
20250318,163000,1702612208,4520,4520,4520,4520,0
|
||||
20250318,162900,1702612208,4520,4520,4520,4520,0
|
||||
20250318,162800,1702612208,4520,4520,4520,4520,0
|
||||
20250318,162700,1702612208,4520,4520,4520,4520,0
|
||||
20250318,162600,1702612208,4520,4520,4520,4520,0
|
||||
20250318,162500,1702612208,4520,4520,4520,4520,0
|
||||
20250318,162400,1702612208,4520,4520,4520,4520,0
|
||||
20250318,162300,1702612208,4520,4520,4520,4520,0
|
||||
20250318,162200,1702612208,4520,4520,4520,4520,0
|
||||
20250318,162100,1702612208,4520,4520,4520,4520,0
|
||||
20250318,162000,1702612208,4520,4520,4520,4520,0
|
||||
20250318,161900,1702612208,4520,4520,4520,4520,0
|
||||
20250318,161800,1702612208,4520,4520,4520,4520,0
|
||||
20250318,161700,1702612208,4520,4520,4520,4520,0
|
||||
20250318,161600,1702612208,4520,4520,4520,4520,0
|
||||
20250318,161500,1702612208,4520,4520,4520,4520,0
|
||||
20250318,161400,1702612208,4520,4520,4520,4520,0
|
||||
20250318,161300,1702612208,4520,4520,4520,4520,5115
|
||||
20250318,161200,1702612208,4520,4520,4520,4520,0
|
||||
20250318,161100,1702612208,4520,4520,4520,4520,0
|
||||
20250318,161000,1702612208,4520,4520,4520,4520,0
|
||||
20250318,160900,1702612208,4520,4520,4520,4520,0
|
||||
20250318,160800,1702612208,4520,4520,4520,4520,0
|
||||
20250318,160700,1702612208,4520,4520,4520,4520,0
|
||||
20250318,160600,1702612208,4520,4520,4520,4520,0
|
||||
20250318,160500,1702612208,4520,4520,4520,4520,0
|
||||
20250318,160400,1702612208,4520,4520,4520,4520,0
|
||||
20250318,160300,1702612208,4520,4520,4520,4520,0
|
||||
20250318,160200,1702612208,4520,4520,4520,4520,0
|
||||
20250318,160100,1702612208,4520,4520,4520,4520,0
|
||||
20250318,160000,1702612208,4520,4520,4520,4520,0
|
||||
20250318,155900,1702612208,4520,4520,4520,4520,0
|
||||
20250318,155800,1702612208,4520,4520,4520,4520,0
|
||||
20250318,155700,1702612208,4520,4520,4520,4520,0
|
||||
20250318,155600,1702612208,4520,4520,4520,4520,0
|
||||
20250318,155500,1702612208,4520,4520,4520,4520,0
|
||||
20250318,155400,1702612208,4520,4520,4520,4520,0
|
||||
20250318,155300,1702612208,4520,4520,4520,4520,0
|
||||
20250318,155200,1702612208,4520,4520,4520,4520,0
|
||||
20250318,155100,1702612208,4520,4520,4520,4520,0
|
||||
20250318,155000,1702612208,4520,4520,4520,4520,0
|
||||
20250318,154900,1702612208,4520,4520,4520,4520,0
|
||||
20250318,154800,1702612208,4520,4520,4520,4520,0
|
||||
20250318,154700,1702612208,4520,4520,4520,4520,0
|
||||
20250318,154600,1702612208,4520,4520,4520,4520,0
|
||||
20250318,154500,1702612208,4520,4520,4520,4520,0
|
||||
20250318,154400,1702612208,4520,4520,4520,4520,0
|
||||
20250318,154300,1702612208,4520,4520,4520,4520,5115
|
||||
20250318,154200,1702612208,4520,4520,4520,4520,0
|
||||
20250318,154100,1702612208,4520,4520,4520,4520,0
|
||||
20250318,154000,1702612208,4520,4520,4520,4520,0
|
||||
20250318,153900,1702612208,4520,4520,4520,4520,0
|
||||
20250318,153800,1702612208,4520,4520,4520,4520,0
|
||||
20250318,153700,1702612208,4520,4520,4520,4520,0
|
||||
20250318,153600,1702612208,4520,4520,4520,4520,0
|
||||
20250318,153500,1702612208,4520,4520,4520,4520,0
|
||||
20250318,153400,1702612208,4520,4520,4520,4520,0
|
||||
20250318,153300,1702612208,4520,4520,4520,4520,0
|
||||
20250318,153200,1702612208,4520,4520,4520,4520,0
|
||||
20250318,153100,1702612208,4520,4520,4520,4520,0
|
||||
20250318,153000,1702612208,4520,4520,4520,4520,5115
|
||||
20250318,152900,1679492408,4520,4520,4520,4520,0
|
||||
20250318,152800,1679492408,4520,4520,4520,4520,0
|
||||
20250318,152700,1679492408,4520,4520,4520,4520,0
|
||||
20250318,152600,1679492408,4520,4520,4520,4520,0
|
||||
20250318,152500,1679492408,4520,4520,4520,4520,0
|
||||
20250318,152400,1679492408,4520,4520,4520,4520,0
|
||||
20250318,152300,1679492408,4520,4520,4520,4520,0
|
||||
20250318,152200,1679492408,4520,4520,4520,4520,0
|
||||
20250318,152100,1679492408,4520,4520,4520,4520,0
|
||||
20250318,152000,1679492408,4520,4520,4520,4520,0
|
||||
20250318,151900,1679492408,4520,4500,4520,4495,3396
|
||||
20250318,151800,1664185723,4500,4495,4500,4490,1092
|
||||
20250318,151700,1659274043,4495,4505,4505,4495,918
|
||||
20250318,151600,1655141738,4500,4495,4500,4495,2524
|
||||
20250318,151500,1643787508,4495,4485,4495,4485,46
|
||||
20250318,151400,1643580748,4490,4490,4490,4490,300
|
||||
20250318,151300,1642233748,4490,4490,4490,4490,809
|
||||
20250318,151200,1638601338,4490,4490,4490,4490,0
|
||||
20250318,151100,1638601338,4490,4490,4490,4490,134
|
||||
20250318,151000,1637999678,4485,4480,4485,4480,1046
|
||||
20250318,150900,1633311478,4470,4470,4470,4470,229
|
||||
20250318,150800,1632287848,4465,4465,4465,4465,7
|
||||
20250318,150700,1632256593,4465,4470,4470,4465,597
|
||||
20250318,150600,1629590503,4465,4465,4465,4465,0
|
||||
20250318,150500,1629590503,4465,4465,4465,4465,0
|
||||
20250318,150400,1629590503,4465,4465,4465,4465,600
|
||||
20250318,150300,1626911503,4465,4465,4465,4465,500
|
||||
20250318,150200,1624679003,4470,4465,4470,4465,560
|
||||
20250318,150100,1622177978,4470,4460,4470,4460,441
|
||||
20250318,150000,1620211108,4455,4470,4470,4455,3228
|
||||
20250318,145900,1605814048,4455,4470,4470,4455,2158
|
||||
20250318,145800,1596189628,4470,4470,4470,4470,0
|
||||
20250318,145700,1596189628,4470,4475,4475,4470,1301
|
||||
20250318,145600,1590374023,4480,4480,4480,4480,22
|
||||
20250318,145500,1590275463,4480,4480,4480,4480,4
|
||||
20250318,145400,1590257543,4490,4490,4490,4490,0
|
||||
20250318,145300,1590257543,4490,4490,4490,4490,0
|
||||
20250318,145200,1590257543,4490,4490,4490,4490,5
|
||||
20250318,145100,1590235093,4490,4480,4490,4480,209
|
||||
20250318,145000,1589298763,4480,4480,4480,4480,5
|
||||
20250318,144900,1589276363,4480,4480,4480,4480,6
|
||||
20250318,144800,1589249483,4480,4480,4480,4480,54
|
||||
20250318,144700,1589007563,4480,4480,4480,4480,0
|
||||
20250318,144600,1589007563,4480,4480,4480,4480,18
|
||||
20250318,144500,1588926923,4480,4480,4480,4470,52
|
||||
20250318,144400,1588693973,4465,4465,4465,4465,0
|
||||
20250318,144300,1588693973,4465,4465,4465,4465,400
|
||||
20250318,144200,1586907973,4465,4465,4465,4465,0
|
||||
20250318,144100,1586907973,4465,4465,4465,4465,0
|
||||
20250318,144000,1586907973,4465,4470,4470,4465,218
|
||||
20250318,143900,1585934453,4470,4470,4470,4470,1
|
||||
20250318,143800,1585929983,4475,4490,4495,4475,2389
|
||||
20250318,143700,1575219528,4490,4490,4490,4490,14
|
||||
20250318,143600,1575156668,4485,4485,4485,4485,0
|
||||
20250318,143500,1575156668,4485,4490,4490,4485,219
|
||||
20250318,143400,1574173488,4490,4490,4490,4490,500
|
||||
20250318,143300,1571928488,4485,4485,4485,4485,0
|
||||
20250318,143200,1571928488,4485,4485,4485,4485,301
|
||||
20250318,143100,1570578503,4485,4485,4485,4485,104
|
||||
20250318,143000,1570112063,4490,4490,4490,4490,0
|
||||
20250318,142900,1570112063,4490,4495,4495,4490,225
|
||||
20250318,142800,1569100813,4495,4485,4495,4485,91
|
||||
20250318,142700,1568691803,4485,4495,4495,4485,39
|
||||
20250318,142600,1568516573,4495,4495,4495,4495,1
|
||||
20250318,142500,1568512078,4495,4495,4495,4495,45
|
||||
20250318,142400,1568309803,4485,4485,4485,4485,250
|
||||
20250318,142300,1567188553,4490,4490,4490,4490,0
|
||||
20250318,142200,1567188553,4490,4490,4490,4490,179
|
||||
20250318,142100,1566384843,4490,4490,4490,4490,56
|
||||
20250318,142000,1566133403,4485,4485,4485,4485,144
|
||||
20250318,141900,1565487563,4485,4485,4485,4485,0
|
||||
20250318,141800,1565487563,4485,4490,4490,4485,553
|
||||
20250318,141700,1563007093,4480,4480,4480,4480,0
|
||||
20250318,141600,1563007093,4480,4480,4480,4480,0
|
||||
20250318,141500,1563007093,4480,4480,4480,4480,141
|
||||
20250318,141400,1562375413,4495,4495,4495,4495,0
|
||||
20250318,141300,1562375413,4495,4495,4495,4495,1
|
||||
20250318,141200,1562370918,4485,4480,4485,4480,2376
|
||||
20250318,141100,1551724688,4475,4470,4475,4470,1651
|
||||
20250318,141000,1544337073,4470,4470,4470,4470,0
|
||||
20250318,140900,1544337073,4470,4455,4470,4455,530
|
||||
20250318,140800,1541975478,4455,4455,4455,4455,750
|
||||
20250318,140700,1538634228,4460,4460,4460,4460,430
|
||||
20250318,140600,1536716428,4460,4460,4460,4460,11
|
||||
20250318,140500,1536667368,4460,4460,4460,4460,2
|
||||
20250318,140400,1536658448,4460,4460,4460,4460,1248
|
||||
20250318,140300,1531092368,4465,4465,4470,4465,6
|
||||
20250318,140200,1531065573,4460,4470,4470,4460,4577
|
||||
20250318,140100,1510643228,4475,4475,4475,4470,121
|
||||
20250318,140000,1510102253,4480,4480,4480,4480,68
|
||||
20250318,135900,1509797613,4480,4480,4480,4480,0
|
||||
20250318,135800,1509797613,4480,4475,4480,4470,1301
|
||||
20250318,135700,1503980883,4480,4480,4480,4480,0
|
||||
20250318,135600,1503980883,4480,4480,4480,4480,245
|
||||
20250318,135500,1502883283,4480,4480,4480,4480,102
|
||||
20250318,135400,1502426323,4470,4470,4470,4470,275
|
||||
20250318,135300,1501197073,4470,4480,4485,4470,1771
|
||||
20250318,135200,1493276593,4485,4490,4490,4485,1782
|
||||
20250318,135100,1485283623,4495,4495,4495,4495,0
|
||||
20250318,135000,1485283623,4495,4495,4495,4495,0
|
||||
20250318,134900,1485283623,4495,4495,4495,4495,1
|
||||
20250318,134800,1485279128,4505,4505,4505,4505,0
|
||||
20250318,134700,1485279128,4505,4505,4505,4505,0
|
||||
20250318,134600,1485279128,4505,4505,4505,4505,0
|
||||
20250318,134500,1485279128,4505,4505,4505,4505,0
|
||||
20250318,134400,1485279128,4505,4505,4505,4505,100
|
||||
20250318,134300,1484828628,4490,4490,4490,4490,0
|
||||
20250318,134200,1484828628,4490,4490,4490,4490,0
|
||||
20250318,134100,1484828628,4490,4495,4495,4490,211
|
||||
20250318,134000,1483881233,4495,4500,4500,4495,35
|
||||
20250318,133900,1483723743,4500,4500,4500,4500,1
|
||||
20250318,133800,1483719243,4490,4490,4490,4490,0
|
||||
20250318,133700,1483719243,4490,4490,4490,4490,1000
|
||||
20250318,133600,1479229243,4490,4495,4495,4490,740
|
||||
20250318,133500,1475905638,4505,4505,4505,4505,525
|
||||
20250318,133400,1473540513,4495,4495,4495,4495,545
|
||||
20250318,133300,1471090738,4510,4515,4515,4510,1003
|
||||
20250318,133200,1466563833,4525,4525,4525,4525,0
|
||||
20250318,133100,1466563833,4525,4525,4525,4525,0
|
||||
20250318,133000,1466563833,4525,4515,4525,4515,427
|
||||
20250318,132900,1464635783,4515,4515,4515,4515,29
|
||||
20250318,132800,1464504848,4515,4515,4515,4515,5
|
||||
20250318,132700,1464482273,4515,4520,4520,4515,404
|
||||
20250318,132600,1462656198,4525,4525,4525,4525,63
|
||||
20250318,132500,1462371123,4525,4520,4525,4520,1079
|
||||
20250318,132400,1457493338,4520,4520,4520,4520,0
|
||||
20250318,132300,1457493338,4520,4520,4520,4520,0
|
||||
20250318,132200,1457493338,4520,4520,4520,4520,0
|
||||
20250318,132100,1457493338,4520,4520,4520,4520,400
|
||||
20250318,132000,1455685338,4520,4520,4520,4520,821
|
||||
20250318,131900,1451974418,4520,4520,4520,4520,1
|
||||
20250318,131800,1451969898,4520,4510,4520,4510,800
|
||||
20250318,131700,1448357121,4490,4490,4490,4490,0
|
||||
20250318,131600,1448357121,4490,4510,4510,4490,600
|
||||
20250318,131500,1445653121,4500,4500,4500,4500,20
|
||||
20250318,131400,1445563121,4500,4495,4500,4490,1696
|
||||
20250318,131300,1437944346,4500,4500,4500,4500,79
|
||||
20250318,131200,1437588846,4500,4500,4500,4500,102
|
||||
20250318,131100,1437129846,4500,4500,4500,4500,2
|
||||
20250318,131000,1437120846,4500,4500,4500,4500,200
|
||||
20250318,130900,1436220846,4500,4500,4500,4500,0
|
||||
20250318,130800,1436220846,4500,4500,4500,4500,0
|
||||
20250318,130700,1436220846,4500,4500,4500,4500,158
|
||||
20250318,130600,1435509846,4500,4500,4500,4500,0
|
||||
20250318,130500,1435509846,4500,4500,4500,4500,11
|
||||
20250318,130400,1435460346,4500,4505,4505,4500,19
|
||||
20250318,130300,1435374841,4510,4510,4510,4505,1135
|
||||
20250318,130200,1430256001,4510,4510,4510,4510,0
|
||||
20250318,130100,1430256001,4510,4510,4510,4510,33
|
||||
20250318,130000,1430107171,4510,4510,4510,4510,1
|
||||
20250318,125900,1430102661,4515,4515,4515,4515,0
|
||||
20250318,125800,1430102661,4515,4515,4515,4515,0
|
||||
20250318,125700,1430102661,4515,4500,4515,4500,502
|
||||
20250318,125600,1427843646,4500,4500,4500,4500,2382
|
||||
20250318,125500,1417124646,4505,4505,4505,4505,2715
|
||||
20250318,125400,1404893571,4525,4525,4525,4525,0
|
||||
20250318,125300,1404893571,4525,4525,4525,4525,11
|
||||
20250318,125200,1404843796,4510,4510,4510,4510,1
|
||||
20250318,125100,1404839286,4510,4515,4515,4510,1855
|
||||
20250318,125000,1396472746,4510,4510,4510,4510,40
|
||||
20250318,124900,1396292346,4515,4515,4515,4515,50
|
||||
20250318,124800,1396066596,4515,4520,4520,4515,1210
|
||||
20250318,124700,1390602616,4530,4530,4530,4530,0
|
||||
20250318,124600,1390602616,4530,4535,4535,4530,143
|
||||
20250318,124500,1389954821,4535,4535,4535,4535,1
|
||||
20250318,124400,1389950286,4535,4535,4535,4535,242
|
||||
20250318,124300,1388852816,4535,4535,4535,4535,10
|
||||
20250318,124200,1388807466,4540,4535,4540,4535,82
|
||||
20250318,124100,1388435591,4535,4530,4535,4530,45
|
||||
20250318,124000,1388231676,4535,4535,4535,4535,209
|
||||
20250318,123900,1387283861,4535,4530,4535,4530,416
|
||||
20250318,123800,1385397926,4535,4535,4535,4535,14
|
||||
20250318,123700,1385334436,4535,4535,4535,4535,135
|
||||
20250318,123600,1384722211,4535,4535,4540,4535,2345
|
||||
20250318,123500,1374085761,4535,4535,4535,4535,0
|
||||
20250318,123400,1374085761,4535,4530,4535,4530,500
|
||||
20250318,123300,1371819261,4535,4532,4535,4530,1155
|
||||
20250318,123200,1366582816,4532,4530,4532,4530,534
|
||||
20250318,123100,1364163680,4530,4530,4530,4530,50
|
||||
20250318,123000,1363937180,4530,4517,4530,4517,2509
|
||||
20250318,122900,1352595870,4515,4515,4515,4515,60
|
||||
20250318,122800,1352324970,4520,4520,4520,4520,0
|
||||
20250318,122700,1352324970,4520,4520,4520,4520,35
|
||||
20250318,122600,1352166770,4520,4520,4520,4520,0
|
||||
20250318,122500,1352166770,4520,4520,4520,4520,0
|
||||
20250318,122400,1352166770,4520,4510,4520,4510,189
|
||||
20250318,122300,1351314050,4510,4510,4510,4510,81
|
||||
20250318,122200,1350948740,4510,4510,4510,4510,2
|
||||
20250318,122100,1350939720,4510,4510,4510,4510,0
|
||||
20250318,122000,1350939720,4510,4510,4510,4510,0
|
||||
20250318,121900,1350939720,4510,4510,4510,4510,1100
|
||||
20250318,121800,1345978720,4505,4505,4505,4505,100
|
||||
20250318,121700,1345528220,4505,4505,4505,4505,280
|
||||
20250318,121600,1344266820,4505,4505,4505,4505,364
|
||||
20250318,121500,1342627000,4507,4510,4510,4507,563
|
||||
20250318,121400,1340087873,4515,4510,4515,4510,96
|
||||
20250318,121300,1339654663,4515,4515,4515,4515,0
|
||||
20250318,121200,1339654663,4515,4520,4520,4515,80
|
||||
20250318,121100,1339293413,4520,4520,4520,4520,385
|
||||
20250318,121000,1337553213,4530,4530,4530,4530,0
|
||||
20250318,120900,1337553213,4530,4525,4530,4525,225
|
||||
20250318,120800,1336534213,4530,4530,4530,4530,300
|
||||
20250318,120700,1335175213,4530,4525,4530,4525,226
|
||||
20250318,120600,1334152318,4530,4530,4530,4530,5
|
||||
20250318,120500,1334129668,4525,4525,4525,4525,3
|
||||
20250318,120400,1334116093,4520,4520,4520,4520,0
|
||||
20250318,120300,1334116093,4520,4520,4520,4520,1
|
||||
20250318,120200,1334111573,4530,4525,4530,4525,131
|
||||
20250318,120100,1333518193,4530,4530,4530,4530,1
|
||||
20250318,120000,1333513663,4525,4525,4525,4525,200
|
||||
20250318,115900,1332608663,4525,4525,4525,4525,1
|
||||
20250318,115800,1332604138,4525,4525,4525,4525,0
|
||||
20250318,115700,1332604138,4525,4520,4530,4520,93
|
||||
20250318,115600,1332183738,4525,4530,4530,4525,1428
|
||||
20250318,115500,1325721798,4540,4540,4540,4540,0
|
||||
20250318,115400,1325721798,4540,4540,4540,4540,0
|
||||
20250318,115300,1325721798,4540,4540,4540,4540,100
|
||||
20250318,115200,1325267798,4540,4530,4540,4530,2000
|
||||
20250318,115100,1316193793,4530,4530,4530,4530,0
|
||||
20250318,115000,1316193793,4530,4530,4530,4525,1803
|
||||
20250318,114900,1308026403,4530,4530,4530,4530,200
|
||||
20250318,114800,1307120403,4530,4530,4530,4530,120
|
||||
20250318,114700,1306576803,4530,4530,4530,4530,114
|
||||
20250318,114600,1306060383,4530,4530,4530,4530,0
|
||||
20250318,114500,1306060383,4530,4530,4530,4530,487
|
||||
20250318,114400,1303854273,4530,4520,4530,4520,370
|
||||
20250318,114300,1302178743,4510,4510,4510,4510,0
|
||||
20250318,114200,1302178743,4510,4510,4510,4510,0
|
||||
20250318,114100,1302178743,4510,4510,4510,4510,0
|
||||
20250318,114000,1302178743,4510,4510,4510,4510,130
|
||||
20250318,113900,1301592443,4505,4505,4505,4505,146
|
||||
20250318,113800,1300934713,4515,4515,4515,4505,315
|
||||
20250318,113700,1299514468,4515,4515,4515,4515,0
|
||||
20250318,113600,1299514468,4515,4515,4515,4515,1600
|
||||
20250318,113500,1292290468,4515,4515,4515,4515,1234
|
||||
20250318,113400,1286718958,4515,4520,4520,4515,1684
|
||||
20250318,113300,1279107608,4520,4520,4520,4520,118
|
||||
20250318,113200,1278574248,4525,4530,4530,4525,1008
|
||||
20250318,113100,1274012048,4535,4535,4535,4535,1676
|
||||
20250318,113000,1266411388,4540,4540,4540,4540,287
|
||||
20250318,112900,1265108408,4540,4545,4545,4540,842
|
||||
20250318,112800,1261283721,4535,4535,4535,4535,623
|
||||
20250318,112700,1258458416,4540,4545,4545,4540,2551
|
||||
20250318,112600,1246872376,4545,4540,4545,4540,304
|
||||
20250318,112500,1245492206,4535,4540,4540,4535,1629
|
||||
20250318,112400,1238097046,4545,4540,4545,4535,1448
|
||||
20250318,112300,1231523416,4540,4530,4540,4530,6119
|
||||
20250318,112200,1203754506,4535,4525,4535,4525,3909
|
||||
20250318,112100,1186050346,4525,4510,4525,4510,6109
|
||||
20250318,112000,1158429406,4515,4515,4515,4515,0
|
||||
20250318,111900,1158429406,4515,4500,4515,4500,5623
|
||||
20250318,111800,1133070899,4485,4485,4485,4485,0
|
||||
20250318,111700,1133070899,4485,4485,4485,4485,1
|
||||
20250318,111600,1133066414,4485,4505,4505,4485,1455
|
||||
20250318,111500,1126534354,4505,4495,4510,4490,3144
|
||||
20250318,111400,1112393409,4495,4495,4495,4495,1
|
||||
20250318,111300,1112388914,4500,4500,4500,4500,100
|
||||
20250318,111200,1111938914,4500,4500,4500,4500,600
|
||||
20250318,111100,1109238914,4500,4500,4500,4500,244
|
||||
20250318,111000,1108140914,4500,4500,4500,4500,908
|
||||
20250318,110900,1104054914,4500,4500,4500,4500,1721
|
||||
20250318,110800,1096310414,4495,4495,4495,4495,0
|
||||
20250318,110700,1096310414,4495,4495,4495,4495,218
|
||||
20250318,110600,1095330504,4495,4495,4495,4495,6
|
||||
20250318,110500,1095303534,4495,4495,4495,4495,2
|
||||
20250318,110400,1095294544,4500,4500,4500,4500,0
|
||||
20250318,110300,1095294544,4500,4495,4500,4495,360
|
||||
20250318,110200,1093674819,4500,4500,4500,4500,0
|
||||
20250318,110100,1093674819,4500,4500,4500,4500,0
|
||||
20250318,110000,1093674819,4500,4500,4500,4500,185
|
||||
20250318,105900,1092842319,4500,4500,4500,4500,507
|
||||
20250318,105800,1090560819,4500,4507,4515,4500,634
|
||||
20250318,105700,1087705354,4515,4510,4515,4510,301
|
||||
20250318,105600,1086346399,4515,4515,4515,4515,0
|
||||
20250318,105500,1086346399,4515,4517,4530,4515,250
|
||||
20250318,105400,1085217336,4530,4510,4530,4500,18742
|
||||
20250318,105300,1000383116,4515,4515,4520,4515,1021
|
||||
20250318,105200,995773296,4515,4515,4515,4515,500
|
||||
20250318,105100,993515796,4515,4515,4515,4515,0
|
||||
20250318,105000,993515796,4515,4500,4515,4500,188
|
||||
20250318,104900,992667126,4500,4500,4500,4500,0
|
||||
20250318,104800,992667126,4500,4495,4515,4495,3790
|
||||
20250318,104700,975600921,4490,4475,4490,4475,381
|
||||
20250318,104600,973892466,4490,4490,4490,4490,38
|
||||
20250318,104500,973721846,4490,4480,4490,4475,1560
|
||||
20250318,104400,966733831,4480,4487,4487,4480,3334
|
||||
20250318,104300,951793196,4485,4485,4485,4485,153
|
||||
20250318,104200,951106991,4485,4485,4490,4480,3051
|
||||
20250318,104100,937433841,4490,4485,4490,4485,364
|
||||
20250318,104000,935801296,4490,4490,4490,4490,63
|
||||
20250318,103900,935518426,4490,4490,4490,4490,79
|
||||
20250318,103800,935163716,4490,4490,4490,4490,5
|
||||
20250318,103700,935141266,4495,4495,4495,4495,0
|
||||
20250318,103600,935141266,4495,4495,4495,4495,0
|
||||
20250318,103500,935141266,4495,4495,4495,4495,20
|
||||
20250318,103400,935051366,4495,4495,4495,4495,10
|
||||
20250318,103300,935006416,4495,4495,4495,4495,141
|
||||
20250318,103200,934372621,4495,4490,4495,4490,123
|
||||
20250318,103100,933819986,4490,4497,4497,4490,602
|
||||
20250318,103000,931113025,4497,4500,4500,4495,558
|
||||
20250318,102900,928602313,4495,4495,4495,4495,33
|
||||
20250318,102800,928453978,4500,4500,4500,4500,0
|
||||
20250318,102700,928453978,4500,4500,4500,4500,0
|
||||
20250318,102600,928453978,4500,4500,4500,4500,0
|
||||
20250318,102500,928453978,4500,4500,4500,4495,446
|
||||
20250318,102400,926446983,4492,4492,4492,4492,440
|
||||
20250318,102300,924470503,4500,4500,4500,4500,77
|
||||
20250318,102200,924124003,4500,4500,4500,4500,0
|
||||
20250318,102100,924124003,4500,4480,4500,4480,623
|
||||
20250318,102000,921326143,4480,4480,4480,4480,0
|
||||
20250318,101900,921326143,4480,4490,4490,4480,13
|
||||
20250318,101800,921267873,4490,4500,4500,4490,34
|
||||
20250318,101700,921114883,4500,4500,4500,4500,5
|
||||
20250318,101600,921092383,4500,4502,4502,4485,4308
|
||||
20250318,101500,901768731,4490,4490,4490,4490,250
|
||||
20250318,101400,900646231,4490,4490,4490,4490,5
|
||||
20250318,101300,900623781,4495,4515,4515,4495,1820
|
||||
20250318,101200,892439231,4515,4520,4520,4500,511
|
||||
20250318,101100,890139516,4525,4515,4525,4515,1002
|
||||
20250318,101000,885606571,4495,4495,4495,4492,1340
|
||||
20250318,100900,879583871,4515,4505,4515,4500,2212
|
||||
20250318,100800,869616391,4505,4525,4530,4505,4496
|
||||
20250318,100700,849259726,4525,4500,4530,4500,5146
|
||||
20250318,100600,826020761,4495,4490,4495,4490,244
|
||||
20250318,100500,824924031,4495,4495,4495,4487,300
|
||||
20250318,100400,823575899,4495,4480,4495,4480,201
|
||||
20250318,100300,822675404,4495,4490,4495,4470,1674
|
||||
20250318,100200,815173969,4500,4500,4500,4500,101
|
||||
20250318,100100,814719469,4500,4500,4500,4500,1101
|
||||
20250318,100000,809764969,4500,4500,4500,4500,640
|
||||
20250318,095900,806884969,4515,4520,4520,4500,1332
|
||||
20250318,095800,800881384,4525,4505,4525,4500,818
|
||||
20250318,095700,797191629,4505,4525,4530,4505,1985
|
||||
20250318,095600,788210684,4525,4525,4525,4480,9797
|
||||
20250318,095500,743986274,4540,4555,4555,4530,1484
|
||||
20250318,095400,737248094,4555,4490,4555,4490,23788
|
||||
20250318,095300,629440524,4485,4485,4485,4485,500
|
||||
20250318,095200,627198024,4490,4480,4510,4470,6921
|
||||
20250318,095100,596110244,4475,4485,4485,4475,2518
|
||||
20250318,095000,584838029,4490,4490,4490,4490,652
|
||||
20250318,094900,581910549,4505,4500,4510,4490,3336
|
||||
20250318,094800,566873814,4500,4495,4500,4495,2120
|
||||
20250318,094700,557338814,4500,4510,4510,4500,1588
|
||||
20250318,094600,550186289,4515,4500,4525,4500,5956
|
||||
20250318,094500,523294189,4495,4510,4515,4495,4123
|
||||
20250318,094400,504716443,4510,4495,4510,4495,2530
|
||||
20250318,094300,493325763,4500,4480,4505,4480,12642
|
||||
20250318,094200,436516740,4480,4485,4485,4480,3446
|
||||
20250318,094100,421061540,4480,4470,4490,4470,8062
|
||||
20250318,094000,384952628,4460,4460,4475,4460,3279
|
||||
20250318,093900,370308533,4460,4475,4475,4445,1510
|
||||
20250318,093800,363564918,4475,4470,4475,4460,4052
|
||||
20250318,093700,345479253,4470,4460,4475,4455,3345
|
||||
20250318,093600,330541018,4455,4455,4455,4455,203
|
||||
20250318,093500,329636653,4460,4460,4460,4460,1
|
||||
20250318,093400,329632193,4460,4450,4460,4450,2146
|
||||
20250318,093300,320072883,4440,4465,4465,4440,2
|
||||
20250318,093200,320063978,4440,4465,4475,4440,1213
|
||||
20250318,093100,314649968,4470,4480,4480,4470,2847
|
||||
20250318,093000,301919318,4480,4490,4490,4480,3428
|
||||
20250318,092900,286551448,4490,4465,4490,4465,8213
|
||||
20250318,092800,249806753,4465,4440,4465,4440,246
|
||||
20250318,092700,248709203,4440,4402,4465,4402,9072
|
||||
20250318,092600,208476615,4410,4400,4410,4395,3240
|
||||
20250318,092500,194220540,4395,4400,4400,4395,990
|
||||
20250318,092400,189865935,4400,4400,4400,4400,267
|
||||
20250318,092300,188691135,4400,4410,4410,4400,986
|
||||
20250318,092200,184349870,4410,4410,4410,4405,3100
|
||||
20250318,092100,170691520,4405,4405,4405,4405,1881
|
||||
20250318,092000,162405715,4405,4390,4405,4390,2043
|
||||
20250318,091900,153423080,4390,4390,4390,4390,120
|
||||
20250318,091800,152896280,4390,4375,4395,4375,845
|
||||
20250318,091700,149187385,4370,4370,4370,4360,6010
|
||||
20250318,091600,122969310,4370,4370,4370,4370,145
|
||||
20250318,091500,122335660,4370,4370,4380,4370,136
|
||||
20250318,091400,121741330,4370,4370,4370,4370,6
|
||||
20250318,091300,121715110,4385,4385,4390,4385,4265
|
||||
20250318,091200,103013080,4375,4380,4385,4375,1528
|
||||
20250318,091100,96319740,4380,4385,4385,4380,807
|
||||
20250318,091000,92784135,4390,4390,4395,4385,450
|
||||
20250318,090900,90809350,4390,4390,4395,4385,1163
|
||||
20250318,090800,85704315,4385,4385,4385,4385,173
|
||||
20250318,090700,84945710,4390,4380,4390,4365,184
|
||||
20250318,090600,84138785,4390,4385,4390,4385,55
|
||||
20250318,090500,83897585,4395,4350,4395,4350,2978
|
||||
20250318,090400,70871360,4375,4350,4375,4350,2772
|
||||
20250318,090300,58759265,4350,4355,4355,4350,1671
|
||||
20250318,090200,51489285,4355,4380,4385,4355,5024
|
||||
20250318,090100,29507135,4385,4380,4385,4380,1210
|
||||
20250318,090000,24201535,4380,4370,4380,4360,5541
|
||||
|
Reference in New Issue
Block a user