Update 2025-03-18 3772 candle_min
This commit is contained in:
650
066310/min/candle-20250318.csv
Normal file
650
066310/min/candle-20250318.csv
Normal file
@@ -0,0 +1,650 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,194800,1319161610,9330,9330,9330,9330,1649
|
||||
20250318,194700,1319161610,9330,9330,9330,9330,0
|
||||
20250318,194600,1319161610,9330,9330,9330,9330,0
|
||||
20250318,194500,1319161610,9330,9330,9330,9330,0
|
||||
20250318,194400,1319161610,9330,9330,9330,9330,0
|
||||
20250318,194300,1319161610,9330,9330,9330,9330,0
|
||||
20250318,194200,1319161610,9330,9330,9330,9330,0
|
||||
20250318,194100,1319161610,9330,9330,9330,9330,0
|
||||
20250318,194000,1319161610,9330,9330,9330,9330,0
|
||||
20250318,193900,1319161610,9330,9330,9330,9330,0
|
||||
20250318,193800,1319161610,9330,9330,9330,9330,0
|
||||
20250318,193700,1319161610,9330,9330,9330,9330,0
|
||||
20250318,193600,1319161610,9330,9330,9330,9330,0
|
||||
20250318,193500,1319161610,9330,9330,9330,9330,0
|
||||
20250318,193400,1319161610,9330,9330,9330,9330,0
|
||||
20250318,193300,1319161610,9330,9330,9330,9330,0
|
||||
20250318,193200,1319161610,9330,9330,9330,9330,0
|
||||
20250318,193100,1319161610,9330,9330,9330,9330,0
|
||||
20250318,193000,1319161610,9330,9330,9330,9330,0
|
||||
20250318,192900,1319161610,9330,9330,9330,9330,0
|
||||
20250318,192800,1319161610,9330,9330,9330,9330,0
|
||||
20250318,192700,1319161610,9330,9330,9330,9330,0
|
||||
20250318,192600,1319161610,9330,9330,9330,9330,0
|
||||
20250318,192500,1319161610,9330,9330,9330,9330,0
|
||||
20250318,192400,1319161610,9330,9330,9330,9330,0
|
||||
20250318,192300,1319161610,9330,9330,9330,9330,0
|
||||
20250318,192200,1319161610,9330,9330,9330,9330,0
|
||||
20250318,192100,1319161610,9330,9330,9330,9330,0
|
||||
20250318,192000,1319161610,9330,9330,9330,9330,0
|
||||
20250318,191900,1319161610,9330,9330,9330,9330,0
|
||||
20250318,191800,1319161610,9330,9330,9330,9330,1649
|
||||
20250318,191700,1319161610,9330,9330,9330,9330,0
|
||||
20250318,191600,1319161610,9330,9330,9330,9330,0
|
||||
20250318,191500,1319161610,9330,9330,9330,9330,0
|
||||
20250318,191400,1319161610,9330,9330,9330,9330,0
|
||||
20250318,191300,1319161610,9330,9330,9330,9330,0
|
||||
20250318,191200,1319161610,9330,9330,9330,9330,0
|
||||
20250318,191100,1319161610,9330,9330,9330,9330,0
|
||||
20250318,191000,1319161610,9330,9330,9330,9330,0
|
||||
20250318,190900,1319161610,9330,9330,9330,9330,0
|
||||
20250318,190800,1319161610,9330,9330,9330,9330,0
|
||||
20250318,190700,1319161610,9330,9330,9330,9330,0
|
||||
20250318,190600,1319161610,9330,9330,9330,9330,0
|
||||
20250318,190500,1319161610,9330,9330,9330,9330,0
|
||||
20250318,190400,1319161610,9330,9330,9330,9330,0
|
||||
20250318,190300,1319161610,9330,9330,9330,9330,0
|
||||
20250318,190200,1319161610,9330,9330,9330,9330,0
|
||||
20250318,190100,1319161610,9330,9330,9330,9330,0
|
||||
20250318,190000,1319161610,9330,9330,9330,9330,0
|
||||
20250318,185900,1319161610,9330,9330,9330,9330,0
|
||||
20250318,185800,1319161610,9330,9330,9330,9330,0
|
||||
20250318,185700,1319161610,9330,9330,9330,9330,0
|
||||
20250318,185600,1319161610,9330,9330,9330,9330,0
|
||||
20250318,185500,1319161610,9330,9330,9330,9330,0
|
||||
20250318,185400,1319161610,9330,9330,9330,9330,0
|
||||
20250318,185300,1319161610,9330,9330,9330,9330,0
|
||||
20250318,185200,1319161610,9330,9330,9330,9330,0
|
||||
20250318,185100,1319161610,9330,9330,9330,9330,0
|
||||
20250318,185000,1319161610,9330,9330,9330,9330,0
|
||||
20250318,184900,1319161610,9330,9330,9330,9330,0
|
||||
20250318,184800,1319161610,9330,9330,9330,9330,1649
|
||||
20250318,184700,1319161610,9330,9330,9330,9330,0
|
||||
20250318,184600,1319161610,9330,9330,9330,9330,0
|
||||
20250318,184500,1319161610,9330,9330,9330,9330,0
|
||||
20250318,184400,1319161610,9330,9330,9330,9330,0
|
||||
20250318,184300,1319161610,9330,9330,9330,9330,0
|
||||
20250318,184200,1319161610,9330,9330,9330,9330,0
|
||||
20250318,184100,1319161610,9330,9330,9330,9330,0
|
||||
20250318,184000,1319161610,9330,9330,9330,9330,0
|
||||
20250318,183900,1319161610,9330,9330,9330,9330,0
|
||||
20250318,183800,1319161610,9330,9330,9330,9330,0
|
||||
20250318,183700,1319161610,9330,9330,9330,9330,0
|
||||
20250318,183600,1319161610,9330,9330,9330,9330,0
|
||||
20250318,183500,1319161610,9330,9330,9330,9330,0
|
||||
20250318,183400,1319161610,9330,9330,9330,9330,0
|
||||
20250318,183300,1319161610,9330,9330,9330,9330,0
|
||||
20250318,183200,1319161610,9330,9330,9330,9330,0
|
||||
20250318,183100,1319161610,9330,9330,9330,9330,0
|
||||
20250318,183000,1319161610,9330,9330,9330,9330,0
|
||||
20250318,182900,1319161610,9330,9330,9330,9330,0
|
||||
20250318,182800,1319161610,9330,9330,9330,9330,0
|
||||
20250318,182700,1319161610,9330,9330,9330,9330,0
|
||||
20250318,182600,1319161610,9330,9330,9330,9330,0
|
||||
20250318,182500,1319161610,9330,9330,9330,9330,0
|
||||
20250318,182400,1319161610,9330,9330,9330,9330,0
|
||||
20250318,182300,1319161610,9330,9330,9330,9330,0
|
||||
20250318,182200,1319161610,9330,9330,9330,9330,0
|
||||
20250318,182100,1319161610,9330,9330,9330,9330,0
|
||||
20250318,182000,1319161610,9330,9330,9330,9330,0
|
||||
20250318,181900,1319161610,9330,9330,9330,9330,0
|
||||
20250318,181800,1319161610,9330,9330,9330,9330,1649
|
||||
20250318,181700,1319161610,9330,9330,9330,9330,0
|
||||
20250318,181600,1319161610,9330,9330,9330,9330,0
|
||||
20250318,181500,1319161610,9330,9330,9330,9330,0
|
||||
20250318,181400,1319161610,9330,9330,9330,9330,0
|
||||
20250318,181300,1319161610,9330,9330,9330,9330,0
|
||||
20250318,181200,1319161610,9330,9330,9330,9330,0
|
||||
20250318,181100,1319161610,9330,9330,9330,9330,0
|
||||
20250318,181000,1319161610,9330,9330,9330,9330,0
|
||||
20250318,180900,1319161610,9330,9330,9330,9330,0
|
||||
20250318,180800,1319161610,9330,9330,9330,9330,0
|
||||
20250318,180700,1319161610,9330,9330,9330,9330,0
|
||||
20250318,180600,1319161610,9330,9330,9330,9330,0
|
||||
20250318,180500,1319161610,9330,9330,9330,9330,0
|
||||
20250318,180400,1319161610,9330,9330,9330,9330,0
|
||||
20250318,180300,1319161610,9330,9330,9330,9330,0
|
||||
20250318,180200,1319161610,9330,9330,9330,9330,0
|
||||
20250318,180100,1319161610,9330,9330,9330,9330,0
|
||||
20250318,180000,1319161610,9330,9330,9330,9330,0
|
||||
20250318,175900,1319161610,9330,9330,9330,9330,0
|
||||
20250318,175800,1319161610,9330,9330,9330,9330,0
|
||||
20250318,175700,1319161610,9330,9330,9330,9330,0
|
||||
20250318,175600,1319161610,9330,9330,9330,9330,0
|
||||
20250318,175500,1319161610,9330,9330,9330,9330,0
|
||||
20250318,175400,1319161610,9330,9330,9330,9330,0
|
||||
20250318,175300,1319161610,9330,9330,9330,9330,0
|
||||
20250318,175200,1319161610,9330,9330,9330,9330,0
|
||||
20250318,175100,1319161610,9330,9330,9330,9330,0
|
||||
20250318,175000,1319161610,9330,9330,9330,9330,0
|
||||
20250318,174900,1319161610,9330,9330,9330,9330,0
|
||||
20250318,174800,1319161610,9330,9330,9330,9330,1649
|
||||
20250318,174700,1319161610,9330,9330,9330,9330,0
|
||||
20250318,174600,1319161610,9330,9330,9330,9330,0
|
||||
20250318,174500,1319161610,9330,9330,9330,9330,0
|
||||
20250318,174400,1319161610,9330,9330,9330,9330,0
|
||||
20250318,174300,1319161610,9330,9330,9330,9330,0
|
||||
20250318,174200,1319161610,9330,9330,9330,9330,0
|
||||
20250318,174100,1319161610,9330,9330,9330,9330,0
|
||||
20250318,174000,1319161610,9330,9330,9330,9330,0
|
||||
20250318,173900,1319161610,9330,9330,9330,9330,0
|
||||
20250318,173800,1319161610,9330,9330,9330,9330,0
|
||||
20250318,173700,1319161610,9330,9330,9330,9330,0
|
||||
20250318,173600,1319161610,9330,9330,9330,9330,0
|
||||
20250318,173500,1319161610,9330,9330,9330,9330,0
|
||||
20250318,173400,1319161610,9330,9330,9330,9330,0
|
||||
20250318,173300,1319161610,9330,9330,9330,9330,0
|
||||
20250318,173200,1319161610,9330,9330,9330,9330,0
|
||||
20250318,173100,1319161610,9330,9330,9330,9330,0
|
||||
20250318,173000,1319161610,9330,9330,9330,9330,0
|
||||
20250318,172900,1319161610,9330,9330,9330,9330,0
|
||||
20250318,172800,1319161610,9330,9330,9330,9330,0
|
||||
20250318,172700,1319161610,9330,9330,9330,9330,0
|
||||
20250318,172600,1319161610,9330,9330,9330,9330,0
|
||||
20250318,172500,1319161610,9330,9330,9330,9330,0
|
||||
20250318,172400,1319161610,9330,9330,9330,9330,0
|
||||
20250318,172300,1319161610,9330,9330,9330,9330,0
|
||||
20250318,172200,1319161610,9330,9330,9330,9330,0
|
||||
20250318,172100,1319161610,9330,9330,9330,9330,0
|
||||
20250318,172000,1319161610,9330,9330,9330,9330,0
|
||||
20250318,171900,1319161610,9330,9330,9330,9330,0
|
||||
20250318,171800,1319161610,9330,9330,9330,9330,1649
|
||||
20250318,171700,1319161610,9330,9330,9330,9330,0
|
||||
20250318,171600,1319161610,9330,9330,9330,9330,0
|
||||
20250318,171500,1319161610,9330,9330,9330,9330,0
|
||||
20250318,171400,1319161610,9330,9330,9330,9330,0
|
||||
20250318,171300,1319161610,9330,9330,9330,9330,0
|
||||
20250318,171200,1319161610,9330,9330,9330,9330,0
|
||||
20250318,171100,1319161610,9330,9330,9330,9330,0
|
||||
20250318,171000,1319161610,9330,9330,9330,9330,0
|
||||
20250318,170900,1319161610,9330,9330,9330,9330,0
|
||||
20250318,170800,1319161610,9330,9330,9330,9330,0
|
||||
20250318,170700,1319161610,9330,9330,9330,9330,0
|
||||
20250318,170600,1319161610,9330,9330,9330,9330,0
|
||||
20250318,170500,1319161610,9330,9330,9330,9330,0
|
||||
20250318,170400,1319161610,9330,9330,9330,9330,0
|
||||
20250318,170300,1319161610,9330,9330,9330,9330,0
|
||||
20250318,170200,1319161610,9330,9330,9330,9330,0
|
||||
20250318,170100,1319161610,9330,9330,9330,9330,0
|
||||
20250318,170000,1319161610,9330,9330,9330,9330,0
|
||||
20250318,165900,1319161610,9330,9330,9330,9330,0
|
||||
20250318,165800,1319161610,9330,9330,9330,9330,0
|
||||
20250318,165700,1319161610,9330,9330,9330,9330,0
|
||||
20250318,165600,1319161610,9330,9330,9330,9330,0
|
||||
20250318,165500,1319161610,9330,9330,9330,9330,0
|
||||
20250318,165400,1319161610,9330,9330,9330,9330,0
|
||||
20250318,165300,1319161610,9330,9330,9330,9330,0
|
||||
20250318,165200,1319161610,9330,9330,9330,9330,0
|
||||
20250318,165100,1319161610,9330,9330,9330,9330,0
|
||||
20250318,165000,1319161610,9330,9330,9330,9330,0
|
||||
20250318,164900,1319161610,9330,9330,9330,9330,0
|
||||
20250318,164800,1319161610,9330,9330,9330,9330,1649
|
||||
20250318,164700,1319161610,9330,9330,9330,9330,0
|
||||
20250318,164600,1319161610,9330,9330,9330,9330,0
|
||||
20250318,164500,1319161610,9330,9330,9330,9330,0
|
||||
20250318,164400,1319161610,9330,9330,9330,9330,0
|
||||
20250318,164300,1319161610,9330,9330,9330,9330,0
|
||||
20250318,164200,1319161610,9330,9330,9330,9330,0
|
||||
20250318,164100,1319161610,9330,9330,9330,9330,0
|
||||
20250318,164000,1319161610,9330,9330,9330,9330,0
|
||||
20250318,163900,1319161610,9330,9330,9330,9330,0
|
||||
20250318,163800,1319161610,9330,9330,9330,9330,0
|
||||
20250318,163700,1319161610,9330,9330,9330,9330,0
|
||||
20250318,163600,1319161610,9330,9330,9330,9330,0
|
||||
20250318,163500,1319161610,9330,9330,9330,9330,0
|
||||
20250318,163400,1319161610,9330,9330,9330,9330,0
|
||||
20250318,163300,1319161610,9330,9330,9330,9330,0
|
||||
20250318,163200,1319161610,9330,9330,9330,9330,0
|
||||
20250318,163100,1319161610,9330,9330,9330,9330,0
|
||||
20250318,163000,1319161610,9330,9330,9330,9330,0
|
||||
20250318,162900,1319161610,9330,9330,9330,9330,0
|
||||
20250318,162800,1319161610,9330,9330,9330,9330,0
|
||||
20250318,162700,1319161610,9330,9330,9330,9330,0
|
||||
20250318,162600,1319161610,9330,9330,9330,9330,0
|
||||
20250318,162500,1319161610,9330,9330,9330,9330,0
|
||||
20250318,162400,1319161610,9330,9330,9330,9330,0
|
||||
20250318,162300,1319161610,9330,9330,9330,9330,0
|
||||
20250318,162200,1319161610,9330,9330,9330,9330,0
|
||||
20250318,162100,1319161610,9330,9330,9330,9330,0
|
||||
20250318,162000,1319161610,9330,9330,9330,9330,0
|
||||
20250318,161900,1319161610,9330,9330,9330,9330,0
|
||||
20250318,161800,1319161610,9330,9330,9330,9330,1649
|
||||
20250318,161700,1319161610,9330,9330,9330,9330,0
|
||||
20250318,161600,1319161610,9330,9330,9330,9330,0
|
||||
20250318,161500,1319161610,9330,9330,9330,9330,0
|
||||
20250318,161400,1319161610,9330,9330,9330,9330,0
|
||||
20250318,161300,1319161610,9330,9330,9330,9330,0
|
||||
20250318,161200,1319161610,9330,9330,9330,9330,0
|
||||
20250318,161100,1319161610,9330,9330,9330,9330,0
|
||||
20250318,161000,1319161610,9330,9330,9330,9330,0
|
||||
20250318,160900,1319161610,9330,9330,9330,9330,0
|
||||
20250318,160800,1319161610,9330,9330,9330,9330,0
|
||||
20250318,160700,1319161610,9330,9330,9330,9330,0
|
||||
20250318,160600,1319161610,9330,9330,9330,9330,0
|
||||
20250318,160500,1319161610,9330,9330,9330,9330,0
|
||||
20250318,160400,1319161610,9330,9330,9330,9330,0
|
||||
20250318,160300,1319161610,9330,9330,9330,9330,0
|
||||
20250318,160200,1319161610,9330,9330,9330,9330,0
|
||||
20250318,160100,1319161610,9330,9330,9330,9330,0
|
||||
20250318,160000,1319161610,9330,9330,9330,9330,0
|
||||
20250318,155900,1319161610,9330,9330,9330,9330,0
|
||||
20250318,155800,1319161610,9330,9330,9330,9330,0
|
||||
20250318,155700,1319161610,9330,9330,9330,9330,0
|
||||
20250318,155600,1319161610,9330,9330,9330,9330,0
|
||||
20250318,155500,1319161610,9330,9330,9330,9330,0
|
||||
20250318,155400,1319161610,9330,9330,9330,9330,0
|
||||
20250318,155300,1319161610,9330,9330,9330,9330,0
|
||||
20250318,155200,1319161610,9330,9330,9330,9330,0
|
||||
20250318,155100,1319161610,9330,9330,9330,9330,0
|
||||
20250318,155000,1319161610,9330,9330,9330,9330,0
|
||||
20250318,154900,1319161610,9330,9330,9330,9330,0
|
||||
20250318,154800,1319161610,9330,9330,9330,9330,1649
|
||||
20250318,154700,1319161610,9330,9330,9330,9330,0
|
||||
20250318,154600,1319161610,9330,9330,9330,9330,0
|
||||
20250318,154500,1319161610,9330,9330,9330,9330,0
|
||||
20250318,154400,1319161610,9330,9330,9330,9330,0
|
||||
20250318,154300,1319161610,9330,9330,9330,9330,0
|
||||
20250318,154200,1319161610,9330,9330,9330,9330,0
|
||||
20250318,154100,1319161610,9330,9330,9330,9330,0
|
||||
20250318,154000,1319161610,9330,9330,9330,9330,0
|
||||
20250318,153900,1319161610,9330,9330,9330,9330,0
|
||||
20250318,153800,1319161610,9330,9330,9330,9330,0
|
||||
20250318,153700,1319161610,9330,9330,9330,9330,0
|
||||
20250318,153600,1319161610,9330,9330,9330,9330,0
|
||||
20250318,153500,1319161610,9330,9330,9330,9330,0
|
||||
20250318,153400,1319161610,9330,9330,9330,9330,0
|
||||
20250318,153300,1319161610,9330,9330,9330,9330,0
|
||||
20250318,153200,1319161610,9330,9330,9330,9330,0
|
||||
20250318,153100,1319161610,9330,9330,9330,9330,0
|
||||
20250318,153000,1319161610,9330,9330,9330,9330,1649
|
||||
20250318,152900,1303776440,9330,9330,9330,9330,0
|
||||
20250318,152800,1303776440,9330,9330,9330,9330,0
|
||||
20250318,152700,1303776440,9330,9330,9330,9330,0
|
||||
20250318,152600,1303776440,9330,9330,9330,9330,0
|
||||
20250318,152500,1303776440,9330,9330,9330,9330,0
|
||||
20250318,152400,1303776440,9330,9330,9330,9330,0
|
||||
20250318,152300,1303776440,9330,9330,9330,9330,0
|
||||
20250318,152200,1303776440,9330,9330,9330,9330,0
|
||||
20250318,152100,1303776440,9330,9330,9330,9330,0
|
||||
20250318,152000,1303776440,9330,9330,9330,9330,0
|
||||
20250318,151900,1303776440,9330,9370,9370,9330,319
|
||||
20250318,151800,1300798190,9370,9370,9370,9370,71
|
||||
20250318,151700,1300132920,9370,9360,9380,9340,333
|
||||
20250318,151600,1297011810,9370,9360,9370,9360,105
|
||||
20250318,151500,1296028960,9360,9360,9360,9360,0
|
||||
20250318,151400,1296028960,9360,9360,9360,9360,47
|
||||
20250318,151300,1295589040,9360,9360,9360,9320,113
|
||||
20250318,151200,1294532760,9360,9360,9360,9320,8
|
||||
20250318,151100,1294458120,9360,9340,9360,9340,201
|
||||
20250318,151000,1292579660,9350,9340,9350,9340,303
|
||||
20250318,150900,1289749610,9340,9330,9340,9310,899
|
||||
20250318,150800,1281372760,9330,9320,9330,9310,163
|
||||
20250318,150700,1279854710,9330,9330,9330,9330,101
|
||||
20250318,150600,1278912380,9330,9330,9330,9330,0
|
||||
20250318,150500,1278912380,9330,9300,9330,9300,12
|
||||
20250318,150400,1278800720,9330,9330,9330,9290,1173
|
||||
20250318,150300,1267891290,9320,9330,9330,9320,403
|
||||
20250318,150200,1264135300,9330,9320,9330,9320,115
|
||||
20250318,150100,1263063490,9320,9320,9320,9320,0
|
||||
20250318,150000,1263063490,9320,9320,9320,9320,408
|
||||
20250318,145900,1259260930,9320,9320,9320,9320,0
|
||||
20250318,145800,1259260930,9320,9320,9320,9320,0
|
||||
20250318,145700,1259260930,9320,9320,9320,9320,110
|
||||
20250318,145600,1258235730,9350,9330,9350,9320,211
|
||||
20250318,145500,1256266960,9350,9350,9350,9350,6
|
||||
20250318,145400,1256210860,9340,9340,9340,9340,30
|
||||
20250318,145300,1255930660,9350,9350,9350,9350,2
|
||||
20250318,145200,1255911960,9330,9330,9330,9330,150
|
||||
20250318,145100,1254512460,9350,9350,9350,9350,0
|
||||
20250318,145000,1254512460,9350,9350,9350,9330,190
|
||||
20250318,144900,1252739160,9350,9330,9350,9330,210
|
||||
20250318,144800,1250779660,9320,9310,9320,9310,135
|
||||
20250318,144700,1249522460,9310,9310,9310,9310,0
|
||||
20250318,144600,1249522460,9310,9310,9310,9310,0
|
||||
20250318,144500,1249522460,9310,9310,9310,9310,0
|
||||
20250318,144400,1249522460,9310,9310,9310,9310,0
|
||||
20250318,144300,1249522460,9310,9300,9310,9300,215
|
||||
20250318,144200,1247520890,9310,9310,9310,9310,5
|
||||
20250318,144100,1247474340,9310,9310,9310,9310,288
|
||||
20250318,144000,1244793060,9310,9310,9310,9310,80
|
||||
20250318,143900,1244048260,9310,9320,9320,9310,28
|
||||
20250318,143800,1243787360,9360,9320,9360,9320,10
|
||||
20250318,143700,1243693880,9330,9330,9330,9330,0
|
||||
20250318,143600,1243693880,9330,9330,9330,9330,200
|
||||
20250318,143500,1241827880,9330,9330,9330,9330,0
|
||||
20250318,143400,1241827880,9330,9350,9350,9330,549
|
||||
20250318,143300,1236702790,9360,9360,9360,9360,0
|
||||
20250318,143200,1236702790,9360,9360,9360,9360,1
|
||||
20250318,143100,1236693430,9360,9350,9360,9340,69
|
||||
20250318,143000,1236048790,9360,9360,9360,9360,2
|
||||
20250318,142900,1236030070,9360,9360,9360,9360,3
|
||||
20250318,142800,1236001990,9330,9330,9330,9330,0
|
||||
20250318,142700,1236001990,9330,9340,9340,9330,1486
|
||||
20250318,142600,1222124250,9340,9340,9340,9340,121
|
||||
20250318,142500,1220994110,9340,9340,9340,9340,0
|
||||
20250318,142400,1220994110,9340,9340,9340,9340,0
|
||||
20250318,142300,1220994110,9340,9340,9340,9340,1
|
||||
20250318,142200,1220984770,9320,9320,9320,9320,1
|
||||
20250318,142100,1220975450,9340,9330,9340,9330,61
|
||||
20250318,142000,1220406310,9340,9340,9340,9340,0
|
||||
20250318,141900,1220406310,9340,9340,9340,9340,2
|
||||
20250318,141800,1220387630,9340,9340,9340,9340,6
|
||||
20250318,141700,1220331590,9340,9340,9340,9340,73
|
||||
20250318,141600,1219649770,9340,9340,9340,9340,1
|
||||
20250318,141500,1219640430,9340,9340,9340,9340,204
|
||||
20250318,141400,1217735070,9330,9330,9330,9320,85
|
||||
20250318,141300,1216942030,9330,9330,9330,9330,6
|
||||
20250318,141200,1216886050,9340,9320,9340,9320,157
|
||||
20250318,141100,1215422770,9320,9320,9320,9320,451
|
||||
20250318,141000,1211219450,9320,9315,9320,9315,10
|
||||
20250318,140900,1211126270,9320,9315,9320,9315,40
|
||||
20250318,140800,1210753665,9320,9320,9320,9320,5
|
||||
20250318,140700,1210707065,9320,9320,9320,9320,3
|
||||
20250318,140600,1210679105,9320,9310,9320,9310,804
|
||||
20250318,140500,1203193815,9310,9310,9310,9300,155
|
||||
20250318,140400,1201751765,9300,9300,9310,9290,449
|
||||
20250318,140300,1197576495,9300,9320,9320,9300,1288
|
||||
20250318,140200,1185583565,9320,9320,9320,9320,191
|
||||
20250318,140100,1183803445,9350,9350,9350,9350,1
|
||||
20250318,140000,1183794095,9330,9330,9350,9330,766
|
||||
20250318,135900,1176647295,9330,9340,9360,9330,180
|
||||
20250318,135800,1174966795,9360,9360,9360,9360,2
|
||||
20250318,135700,1174948075,9340,9360,9360,9340,214
|
||||
20250318,135600,1172949295,9360,9360,9360,9360,1
|
||||
20250318,135500,1172939935,9340,9350,9350,9330,277
|
||||
20250318,135400,1170353285,9370,9370,9370,9370,0
|
||||
20250318,135300,1170353285,9370,9340,9370,9340,11
|
||||
20250318,135200,1170250245,9340,9340,9340,9340,0
|
||||
20250318,135100,1170250245,9340,9340,9340,9340,90
|
||||
20250318,135000,1169409645,9340,9355,9355,9340,10
|
||||
20250318,134900,1169316200,9360,9350,9360,9350,163
|
||||
20250318,134800,1167791220,9330,9350,9350,9330,643
|
||||
20250318,134700,1161784860,9350,9350,9350,9350,7
|
||||
20250318,134600,1161719410,9355,9360,9360,9355,109
|
||||
20250318,134500,1160699185,9360,9350,9360,9340,502
|
||||
20250318,134400,1156009715,9350,9350,9350,9340,7084
|
||||
20250318,134300,1089776435,9350,9350,9360,9350,81
|
||||
20250318,134200,1089018985,9350,9360,9360,9350,124
|
||||
20250318,134100,1087859385,9360,9360,9360,9360,0
|
||||
20250318,134000,1087859385,9360,9350,9360,9350,3009
|
||||
20250318,133900,1059724595,9360,9380,9380,9360,126
|
||||
20250318,133800,1058544835,9360,9390,9390,9360,15
|
||||
20250318,133700,1058404285,9360,9360,9360,9360,802
|
||||
20250318,133600,1050897565,9360,9380,9380,9360,20
|
||||
20250318,133500,1050710235,9380,9380,9380,9380,0
|
||||
20250318,133400,1050710235,9380,9380,9380,9380,3
|
||||
20250318,133300,1050682095,9390,9380,9390,9380,6
|
||||
20250318,133200,1050625795,9360,9360,9360,9360,110
|
||||
20250318,133100,1049596195,9360,9360,9360,9360,0
|
||||
20250318,133000,1049596195,9360,9360,9360,9360,0
|
||||
20250318,132900,1049596195,9360,9360,9360,9360,141
|
||||
20250318,132800,1048276435,9360,9355,9370,9355,106
|
||||
20250318,132700,1047284640,9360,9360,9365,9350,3442
|
||||
20250318,132600,1015097115,9360,9360,9360,9360,400
|
||||
20250318,132500,1011353115,9360,9360,9360,9360,50
|
||||
20250318,132400,1010885115,9365,9365,9365,9365,2
|
||||
20250318,132300,1010866385,9360,9360,9360,9360,205
|
||||
20250318,132200,1008947585,9365,9360,9365,9360,71
|
||||
20250318,132100,1008283020,9365,9365,9365,9365,8
|
||||
20250318,132000,1008208100,9370,9370,9375,9370,16
|
||||
20250318,131900,1008058175,9370,9370,9370,9370,10
|
||||
20250318,131800,1007964475,9390,9370,9390,9370,50
|
||||
20250318,131700,1007495135,9390,9390,9390,9390,0
|
||||
20250318,131600,1007495135,9390,9370,9390,9350,1095
|
||||
20250318,131500,997246725,9420,9420,9420,9420,0
|
||||
20250318,131400,997246725,9420,9400,9420,9400,6
|
||||
20250318,131300,997190305,9370,9430,9430,9350,2968
|
||||
20250318,131200,969392700,9440,9440,9440,9440,5
|
||||
20250318,131100,969345500,9440,9440,9440,9440,14
|
||||
20250318,131000,969213340,9440,9440,9440,9440,0
|
||||
20250318,130900,969213340,9440,9440,9440,9440,22
|
||||
20250318,130800,969005660,9440,9440,9440,9440,0
|
||||
20250318,130700,969005660,9440,9440,9440,9440,5
|
||||
20250318,130600,968958460,9440,9430,9440,9430,2
|
||||
20250318,130500,968939590,9420,9420,9420,9420,0
|
||||
20250318,130400,968939590,9420,9420,9420,9420,6
|
||||
20250318,130300,968883070,9440,9440,9440,9440,1
|
||||
20250318,130200,968873630,9440,9440,9440,9440,6
|
||||
20250318,130100,968816990,9440,9420,9440,9420,3
|
||||
20250318,130000,968788710,9400,9400,9400,9400,6
|
||||
20250318,125900,968732310,9400,9400,9400,9400,65
|
||||
20250318,125800,968121310,9400,9380,9400,9370,112
|
||||
20250318,125700,967071700,9400,9400,9400,9400,39
|
||||
20250318,125600,966705100,9400,9410,9410,9400,23
|
||||
20250318,125500,966488850,9400,9400,9400,9400,0
|
||||
20250318,125400,966488850,9400,9400,9400,9370,1072
|
||||
20250318,125300,956437960,9440,9440,9440,9440,10
|
||||
20250318,125200,956343560,9440,9440,9440,9440,5
|
||||
20250318,125100,956296360,9440,9440,9440,9440,10
|
||||
20250318,125000,956201960,9430,9430,9430,9430,30
|
||||
20250318,124900,955919060,9430,9430,9430,9430,0
|
||||
20250318,124800,955919060,9430,9430,9430,9430,1
|
||||
20250318,124700,955909630,9430,9420,9430,9420,1060
|
||||
20250318,124600,945917950,9430,9430,9430,9430,0
|
||||
20250318,124500,945917950,9430,9430,9430,9430,0
|
||||
20250318,124400,945917950,9430,9430,9430,9430,13
|
||||
20250318,124300,945795360,9430,9380,9430,9380,1577
|
||||
20250318,124200,931002250,9440,9430,9440,9380,403
|
||||
20250318,124100,927216930,9440,9440,9440,9440,0
|
||||
20250318,124000,927216930,9440,9440,9440,9440,0
|
||||
20250318,123900,927216930,9440,9440,9450,9440,785
|
||||
20250318,123800,919804030,9430,9430,9430,9430,280
|
||||
20250318,123700,917163630,9430,9420,9430,9420,291
|
||||
20250318,123600,914422400,9420,9400,9420,9400,531
|
||||
20250318,123500,909425420,9410,9410,9410,9410,0
|
||||
20250318,123400,909425420,9410,9380,9410,9380,31
|
||||
20250318,123300,909134610,9410,9410,9410,9410,0
|
||||
20250318,123200,909134610,9410,9410,9410,9410,4
|
||||
20250318,123100,909096970,9400,9410,9410,9400,205
|
||||
20250318,123000,907169950,9410,9400,9410,9370,135
|
||||
20250318,122900,905901090,9370,9370,9370,9370,0
|
||||
20250318,122800,905901090,9370,9390,9390,9370,1142
|
||||
20250318,122700,895190070,9410,9390,9410,9390,278
|
||||
20250318,122600,892579210,9400,9400,9400,9400,304
|
||||
20250318,122500,889721610,9410,9410,9410,9410,0
|
||||
20250318,122400,889721610,9410,9410,9410,9410,2
|
||||
20250318,122300,889702790,9410,9410,9410,9410,30
|
||||
20250318,122200,889420490,9410,9370,9410,9370,99
|
||||
20250318,122100,888491460,9390,9390,9390,9390,125
|
||||
20250318,122000,887317710,9380,9390,9390,9370,981
|
||||
20250318,121900,878117340,9390,9420,9420,9390,257
|
||||
20250318,121800,875704060,9390,9390,9390,9390,0
|
||||
20250318,121700,875704060,9390,9390,9390,9390,412
|
||||
20250318,121600,871835380,9400,9420,9420,9400,257
|
||||
20250318,121500,869419520,9420,9420,9420,9420,0
|
||||
20250318,121400,869419520,9420,9410,9440,9410,60
|
||||
20250318,121300,868854270,9440,9440,9440,9400,233
|
||||
20250318,121200,866662830,9440,9440,9440,9440,0
|
||||
20250318,121100,866662830,9440,9430,9440,9430,409
|
||||
20250318,121000,862804070,9440,9440,9440,9440,0
|
||||
20250318,120900,862804070,9440,9390,9440,9390,127
|
||||
20250318,120800,861610190,9400,9400,9400,9400,9
|
||||
20250318,120700,861525590,9400,9400,9400,9400,91
|
||||
20250318,120600,860670190,9400,9400,9400,9400,337
|
||||
20250318,120500,857502390,9390,9390,9390,9390,18
|
||||
20250318,120400,857333370,9390,9390,9390,9390,164
|
||||
20250318,120300,855793410,9390,9390,9390,9390,1
|
||||
20250318,120200,855784020,9400,9400,9400,9400,581
|
||||
20250318,120100,850322620,9400,9400,9400,9400,0
|
||||
20250318,120000,850322620,9400,9420,9420,9400,2445
|
||||
20250318,115900,827322830,9450,9440,9460,9420,363
|
||||
20250318,115800,823900830,9450,9450,9450,9450,0
|
||||
20250318,115700,823900830,9450,9450,9450,9450,2
|
||||
20250318,115600,823881930,9450,9470,9470,9450,10
|
||||
20250318,115500,823787270,9450,9450,9450,9450,292
|
||||
20250318,115400,821027870,9450,9470,9470,9450,21
|
||||
20250318,115300,820829400,9460,9460,9460,9460,278
|
||||
20250318,115200,818199520,9460,9460,9460,9460,64
|
||||
20250318,115100,817594080,9460,9460,9460,9460,100
|
||||
20250318,115000,816648080,9460,9460,9460,9460,1
|
||||
20250318,114900,816638620,9460,9460,9460,9460,0
|
||||
20250318,114800,816638620,9460,9460,9460,9460,0
|
||||
20250318,114700,816638620,9460,9450,9460,9450,629
|
||||
20250318,114600,810694560,9450,9450,9450,9450,0
|
||||
20250318,114500,810694560,9450,9450,9450,9450,200
|
||||
20250318,114400,808804560,9450,9450,9450,9450,0
|
||||
20250318,114300,808804560,9450,9450,9450,9450,0
|
||||
20250318,114200,808804560,9450,9460,9460,9450,107
|
||||
20250318,114100,807793360,9460,9460,9460,9460,0
|
||||
20250318,114000,807793360,9460,9460,9460,9460,2
|
||||
20250318,113900,807774440,9460,9450,9460,9450,503
|
||||
20250318,113800,803021060,9460,9460,9460,9460,0
|
||||
20250318,113700,803021060,9460,9460,9460,9460,7
|
||||
20250318,113600,802954840,9460,9460,9460,9460,50
|
||||
20250318,113500,802481840,9450,9450,9450,9450,0
|
||||
20250318,113400,802481840,9450,9450,9450,9450,2
|
||||
20250318,113300,802462940,9450,9460,9460,9450,130
|
||||
20250318,113200,801233440,9470,9470,9470,9470,1
|
||||
20250318,113100,801223970,9450,9470,9470,9450,116
|
||||
20250318,113000,800127450,9470,9480,9480,9470,670
|
||||
20250318,112900,793781550,9490,9490,9490,9480,527
|
||||
20250318,112800,788784420,9500,9490,9500,9490,153
|
||||
20250318,112700,787332240,9470,9470,9470,9470,1
|
||||
20250318,112600,787322770,9480,9480,9480,9480,42
|
||||
20250318,112500,786924610,9470,9460,9470,9460,288
|
||||
20250318,112400,784198870,9450,9450,9450,9450,20
|
||||
20250318,112300,784009870,9450,9450,9460,9450,241
|
||||
20250318,112200,781732320,9450,9430,9450,9430,70
|
||||
20250318,112100,781072200,9440,9440,9440,9440,106
|
||||
20250318,112000,780071560,9440,9440,9440,9440,31
|
||||
20250318,111900,779778920,9450,9450,9450,9450,11
|
||||
20250318,111800,779674970,9440,9440,9440,9440,30
|
||||
20250318,111700,779391770,9430,9430,9430,9430,0
|
||||
20250318,111600,779391770,9430,9460,9460,9430,204
|
||||
20250318,111500,777466180,9460,9460,9460,9460,1
|
||||
20250318,111400,777456720,9460,9460,9460,9460,0
|
||||
20250318,111300,777456720,9460,9460,9460,9460,10
|
||||
20250318,111200,777362120,9450,9450,9450,9450,0
|
||||
20250318,111100,777362120,9450,9450,9450,9450,0
|
||||
20250318,111000,777362120,9450,9450,9450,9450,10
|
||||
20250318,110900,777267620,9450,9450,9450,9450,0
|
||||
20250318,110800,777267620,9450,9450,9450,9440,304
|
||||
20250318,110700,774395170,9460,9460,9460,9460,0
|
||||
20250318,110600,774395170,9460,9460,9460,9460,2
|
||||
20250318,110500,774376250,9470,9470,9470,9470,0
|
||||
20250318,110400,774376250,9470,9470,9470,9470,0
|
||||
20250318,110300,774376250,9470,9470,9470,9470,5
|
||||
20250318,110200,774328900,9470,9470,9470,9460,189
|
||||
20250318,110100,772539210,9480,9480,9480,9480,259
|
||||
20250318,110000,770083890,9490,9480,9490,9480,4
|
||||
20250318,105900,770045960,9470,9470,9480,9470,209
|
||||
20250318,105800,768066710,9450,9450,9450,9450,0
|
||||
20250318,105700,768066710,9450,9450,9450,9450,0
|
||||
20250318,105600,768066710,9450,9450,9450,9450,52
|
||||
20250318,105500,767575310,9470,9470,9470,9470,0
|
||||
20250318,105400,767575310,9470,9450,9470,9450,267
|
||||
20250318,105300,765052140,9450,9450,9450,9450,0
|
||||
20250318,105200,765052140,9450,9450,9450,9450,15
|
||||
20250318,105100,764910390,9470,9470,9470,9470,5
|
||||
20250318,105000,764863040,9470,9470,9470,9470,5
|
||||
20250318,104900,764815690,9450,9450,9450,9450,20
|
||||
20250318,104800,764626690,9450,9450,9470,9450,214
|
||||
20250318,104700,762604290,9450,9450,9450,9450,10
|
||||
20250318,104600,762509790,9450,9460,9460,9450,25
|
||||
20250318,104500,762273490,9470,9460,9470,9460,7
|
||||
20250318,104400,762207260,9460,9470,9470,9460,115
|
||||
20250318,104300,761119310,9470,9470,9470,9470,5
|
||||
20250318,104200,761071960,9450,9450,9450,9450,0
|
||||
20250318,104100,761071960,9450,9460,9460,9450,103
|
||||
20250318,104000,760098430,9460,9460,9460,9460,9
|
||||
20250318,103900,760013290,9460,9460,9460,9460,9
|
||||
20250318,103800,759928150,9460,9460,9460,9460,1
|
||||
20250318,103700,759918690,9430,9430,9430,9430,0
|
||||
20250318,103600,759918690,9430,9450,9470,9430,336
|
||||
20250318,103500,756739210,9430,9430,9430,9430,621
|
||||
20250318,103400,750883180,9420,9420,9420,9420,0
|
||||
20250318,103300,750883180,9420,9420,9420,9420,35
|
||||
20250318,103200,750553480,9420,9420,9420,9420,111
|
||||
20250318,103100,749507860,9470,9430,9470,9410,518
|
||||
20250318,103000,744624660,9460,9460,9460,9460,21
|
||||
20250318,102900,744426000,9460,9460,9460,9460,29
|
||||
20250318,102800,744151660,9460,9460,9460,9460,607
|
||||
20250318,102700,738409440,9440,9440,9440,9440,92
|
||||
20250318,102600,737540960,9420,9410,9420,9410,59
|
||||
20250318,102500,736985680,9410,9410,9410,9410,0
|
||||
20250318,102400,736985680,9410,9450,9450,9390,3029
|
||||
20250318,102300,708468090,9450,9480,9530,9450,2601
|
||||
20250318,102200,683839000,9540,9540,9540,9540,0
|
||||
20250318,102100,683839000,9540,9540,9540,9540,0
|
||||
20250318,102000,683839000,9540,9480,9540,9480,142
|
||||
20250318,101900,682492720,9480,9460,9480,9460,4
|
||||
20250318,101800,682454850,9430,9440,9440,9430,30
|
||||
20250318,101700,682171840,9480,9480,9480,9430,19
|
||||
20250318,101600,681992195,9480,9480,9480,9480,1
|
||||
20250318,101500,681982715,9480,9480,9480,9480,51
|
||||
20250318,101400,681499235,9480,9460,9480,9460,59
|
||||
20250318,101300,680941075,9450,9430,9480,9410,827
|
||||
20250318,101200,673139515,9400,9410,9430,9400,776
|
||||
20250318,101100,665842475,9410,9440,9440,9410,457
|
||||
20250318,101000,661538205,9430,9420,9430,9420,136
|
||||
20250318,100900,660256025,9440,9430,9440,9430,80
|
||||
20250318,100800,659501025,9430,9440,9440,9430,23
|
||||
20250318,100700,659283935,9440,9430,9440,9430,31
|
||||
20250318,100600,658991395,9420,9420,9420,9420,202
|
||||
20250318,100500,657088555,9400,9470,9470,9400,6928
|
||||
20250318,100400,591776305,9470,9470,9470,9470,54
|
||||
20250318,100300,591264925,9460,9470,9470,9460,363
|
||||
20250318,100200,587829465,9480,9470,9480,9470,24
|
||||
20250318,100100,587602175,9470,9510,9510,9460,4548
|
||||
20250318,100000,544418595,9510,9520,9550,9510,255
|
||||
20250318,095900,541990815,9570,9570,9570,9570,0
|
||||
20250318,095800,541990815,9570,9570,9570,9570,0
|
||||
20250318,095700,541990815,9570,9530,9570,9530,96
|
||||
20250318,095600,541075115,9510,9510,9510,9510,0
|
||||
20250318,095500,541075115,9510,9530,9530,9510,646
|
||||
20250318,095400,534927790,9530,9530,9530,9530,110
|
||||
20250318,095300,533879490,9530,9540,9540,9530,32
|
||||
20250318,095200,533574230,9540,9540,9540,9540,360
|
||||
20250318,095100,530139830,9560,9560,9560,9560,30
|
||||
20250318,095000,529853030,9560,9590,9590,9540,366
|
||||
20250318,094900,526359080,9550,9560,9610,9550,454
|
||||
20250318,094800,522022680,9560,9550,9560,9550,382
|
||||
20250318,094700,518372910,9540,9540,9540,9540,53
|
||||
20250318,094600,517867290,9540,9540,9540,9540,52
|
||||
20250318,094500,517371210,9560,9560,9560,9560,10
|
||||
20250318,094400,517275610,9560,9540,9560,9540,459
|
||||
20250318,094300,512894530,9540,9540,9540,9540,357
|
||||
20250318,094200,509488750,9530,9510,9530,9510,483
|
||||
20250318,094100,504885780,9510,9530,9530,9510,115
|
||||
20250318,094000,503791930,9540,9540,9540,9540,916
|
||||
20250318,093900,495053290,9540,9540,9540,9540,0
|
||||
20250318,093800,495053290,9540,9530,9540,9510,78
|
||||
20250318,093700,494311250,9530,9530,9530,9530,292
|
||||
20250318,093600,491528490,9530,9500,9530,9500,79
|
||||
20250318,093500,490777690,9500,9520,9520,9500,731
|
||||
20250318,093400,483826270,9520,9490,9520,9480,1439
|
||||
20250318,093300,470184220,9480,9500,9500,9480,220
|
||||
20250318,093200,468097210,9490,9490,9540,9480,575
|
||||
20250318,093100,462640230,9490,9490,9490,9490,653
|
||||
20250318,093000,456443260,9500,9480,9500,9480,924
|
||||
20250318,092900,447667760,9480,9510,9510,9480,939
|
||||
20250318,092800,438764430,9500,9520,9520,9500,2827
|
||||
20250318,092700,411884400,9550,9560,9660,9550,382
|
||||
20250318,092600,408217260,9560,9560,9560,9550,134
|
||||
20250318,092500,406937120,9560,9540,9560,9510,520
|
||||
20250318,092400,401985150,9520,9510,9520,9510,192
|
||||
20250318,092300,400158330,9510,9520,9530,9510,844
|
||||
20250318,092200,392129850,9520,9520,9520,9520,299
|
||||
20250318,092100,389283370,9520,9550,9550,9510,1260
|
||||
20250318,092000,377278050,9570,9570,9570,9570,225
|
||||
20250318,091900,375124800,9570,9590,9600,9570,975
|
||||
20250318,091800,365776450,9590,9600,9610,9590,387
|
||||
20250318,091700,362061070,9590,9610,9610,9590,1648
|
||||
20250318,091600,346239960,9610,9700,9740,9610,2388
|
||||
20250318,091500,323169620,9700,9700,9750,9660,1216
|
||||
20250318,091400,311381830,9750,9730,9750,9700,468
|
||||
20250318,091300,306833620,9750,9730,9750,9720,1362
|
||||
20250318,091200,293576480,9730,9690,9730,9690,423
|
||||
20250318,091100,289469980,9710,9725,9730,9640,2218
|
||||
20250318,091000,268025140,9730,9680,9730,9670,781
|
||||
20250318,090900,260437940,9680,9560,9720,9560,1739
|
||||
20250318,090800,243749910,9500,9530,9550,9490,1995
|
||||
20250318,090700,224773560,9530,9520,9530,9500,1110
|
||||
20250318,090600,214223360,9500,9430,9520,9430,1385
|
||||
20250318,090500,201078320,9490,9620,9620,9400,7651
|
||||
20250318,090400,128238020,9640,9670,9670,9600,954
|
||||
20250318,090300,119029270,9670,9670,9730,9665,1487
|
||||
20250318,090200,104589280,9700,9730,9760,9700,4258
|
||||
20250318,090100,63172490,9730,9720,9850,9720,4153
|
||||
20250318,090000,22562850,9810,9610,9830,9610,2333
|
||||
|
Reference in New Issue
Block a user