Update 2025-03-18 3772 candle_min
This commit is contained in:
654
071200/min/candle-20250318.csv
Normal file
654
071200/min/candle-20250318.csv
Normal file
@@ -0,0 +1,654 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,195200,2363353160,5400,5400,5400,5400,8293
|
||||
20250318,195100,2363353160,5400,5400,5400,5400,0
|
||||
20250318,195000,2363353160,5400,5400,5400,5400,0
|
||||
20250318,194900,2363353160,5400,5400,5400,5400,0
|
||||
20250318,194800,2363353160,5400,5400,5400,5400,0
|
||||
20250318,194700,2363353160,5400,5400,5400,5400,0
|
||||
20250318,194600,2363353160,5400,5400,5400,5400,0
|
||||
20250318,194500,2363353160,5400,5400,5400,5400,0
|
||||
20250318,194400,2363353160,5400,5400,5400,5400,0
|
||||
20250318,194300,2363353160,5400,5400,5400,5400,0
|
||||
20250318,194200,2363353160,5400,5400,5400,5400,0
|
||||
20250318,194100,2363353160,5400,5400,5400,5400,0
|
||||
20250318,194000,2363353160,5400,5400,5400,5400,0
|
||||
20250318,193900,2363353160,5400,5400,5400,5400,0
|
||||
20250318,193800,2363353160,5400,5400,5400,5400,0
|
||||
20250318,193700,2363353160,5400,5400,5400,5400,0
|
||||
20250318,193600,2363353160,5400,5400,5400,5400,0
|
||||
20250318,193500,2363353160,5400,5400,5400,5400,0
|
||||
20250318,193400,2363353160,5400,5400,5400,5400,0
|
||||
20250318,193300,2363353160,5400,5400,5400,5400,0
|
||||
20250318,193200,2363353160,5400,5400,5400,5400,0
|
||||
20250318,193100,2363353160,5400,5400,5400,5400,0
|
||||
20250318,193000,2363353160,5400,5400,5400,5400,0
|
||||
20250318,192900,2363353160,5400,5400,5400,5400,0
|
||||
20250318,192800,2363353160,5400,5400,5400,5400,0
|
||||
20250318,192700,2363353160,5400,5400,5400,5400,0
|
||||
20250318,192600,2363353160,5400,5400,5400,5400,0
|
||||
20250318,192500,2363353160,5400,5400,5400,5400,0
|
||||
20250318,192400,2363353160,5400,5400,5400,5400,0
|
||||
20250318,192300,2363353160,5400,5400,5400,5400,0
|
||||
20250318,192200,2363353160,5400,5400,5400,5400,8293
|
||||
20250318,192100,2363353160,5400,5400,5400,5400,0
|
||||
20250318,192000,2363353160,5400,5400,5400,5400,0
|
||||
20250318,191900,2363353160,5400,5400,5400,5400,0
|
||||
20250318,191800,2363353160,5400,5400,5400,5400,0
|
||||
20250318,191700,2363353160,5400,5400,5400,5400,0
|
||||
20250318,191600,2363353160,5400,5400,5400,5400,0
|
||||
20250318,191500,2363353160,5400,5400,5400,5400,0
|
||||
20250318,191400,2363353160,5400,5400,5400,5400,0
|
||||
20250318,191300,2363353160,5400,5400,5400,5400,0
|
||||
20250318,191200,2363353160,5400,5400,5400,5400,0
|
||||
20250318,191100,2363353160,5400,5400,5400,5400,0
|
||||
20250318,191000,2363353160,5400,5400,5400,5400,0
|
||||
20250318,190900,2363353160,5400,5400,5400,5400,0
|
||||
20250318,190800,2363353160,5400,5400,5400,5400,0
|
||||
20250318,190700,2363353160,5400,5400,5400,5400,0
|
||||
20250318,190600,2363353160,5400,5400,5400,5400,0
|
||||
20250318,190500,2363353160,5400,5400,5400,5400,0
|
||||
20250318,190400,2363353160,5400,5400,5400,5400,0
|
||||
20250318,190300,2363353160,5400,5400,5400,5400,0
|
||||
20250318,190200,2363353160,5400,5400,5400,5400,0
|
||||
20250318,190100,2363353160,5400,5400,5400,5400,0
|
||||
20250318,190000,2363353160,5400,5400,5400,5400,0
|
||||
20250318,185900,2363353160,5400,5400,5400,5400,0
|
||||
20250318,185800,2363353160,5400,5400,5400,5400,0
|
||||
20250318,185700,2363353160,5400,5400,5400,5400,0
|
||||
20250318,185600,2363353160,5400,5400,5400,5400,0
|
||||
20250318,185500,2363353160,5400,5400,5400,5400,0
|
||||
20250318,185400,2363353160,5400,5400,5400,5400,0
|
||||
20250318,185300,2363353160,5400,5400,5400,5400,0
|
||||
20250318,185200,2363353160,5400,5400,5400,5400,8293
|
||||
20250318,185100,2363353160,5400,5400,5400,5400,0
|
||||
20250318,185000,2363353160,5400,5400,5400,5400,0
|
||||
20250318,184900,2363353160,5400,5400,5400,5400,0
|
||||
20250318,184800,2363353160,5400,5400,5400,5400,0
|
||||
20250318,184700,2363353160,5400,5400,5400,5400,0
|
||||
20250318,184600,2363353160,5400,5400,5400,5400,0
|
||||
20250318,184500,2363353160,5400,5400,5400,5400,0
|
||||
20250318,184400,2363353160,5400,5400,5400,5400,0
|
||||
20250318,184300,2363353160,5400,5400,5400,5400,0
|
||||
20250318,184200,2363353160,5400,5400,5400,5400,0
|
||||
20250318,184100,2363353160,5400,5400,5400,5400,0
|
||||
20250318,184000,2363353160,5400,5400,5400,5400,0
|
||||
20250318,183900,2363353160,5400,5400,5400,5400,0
|
||||
20250318,183800,2363353160,5400,5400,5400,5400,0
|
||||
20250318,183700,2363353160,5400,5400,5400,5400,0
|
||||
20250318,183600,2363353160,5400,5400,5400,5400,0
|
||||
20250318,183500,2363353160,5400,5400,5400,5400,0
|
||||
20250318,183400,2363353160,5400,5400,5400,5400,0
|
||||
20250318,183300,2363353160,5400,5400,5400,5400,0
|
||||
20250318,183200,2363353160,5400,5400,5400,5400,0
|
||||
20250318,183100,2363353160,5400,5400,5400,5400,0
|
||||
20250318,183000,2363353160,5400,5400,5400,5400,0
|
||||
20250318,182900,2363353160,5400,5400,5400,5400,0
|
||||
20250318,182800,2363353160,5400,5400,5400,5400,0
|
||||
20250318,182700,2363353160,5400,5400,5400,5400,0
|
||||
20250318,182600,2363353160,5400,5400,5400,5400,0
|
||||
20250318,182500,2363353160,5400,5400,5400,5400,0
|
||||
20250318,182400,2363353160,5400,5400,5400,5400,0
|
||||
20250318,182300,2363353160,5400,5400,5400,5400,0
|
||||
20250318,182200,2363353160,5400,5400,5400,5400,8293
|
||||
20250318,182100,2363353160,5400,5400,5400,5400,0
|
||||
20250318,182000,2363353160,5400,5400,5400,5400,0
|
||||
20250318,181900,2363353160,5400,5400,5400,5400,0
|
||||
20250318,181800,2363353160,5400,5400,5400,5400,0
|
||||
20250318,181700,2363353160,5400,5400,5400,5400,0
|
||||
20250318,181600,2363353160,5400,5400,5400,5400,0
|
||||
20250318,181500,2363353160,5400,5400,5400,5400,0
|
||||
20250318,181400,2363353160,5400,5400,5400,5400,0
|
||||
20250318,181300,2363353160,5400,5400,5400,5400,0
|
||||
20250318,181200,2363353160,5400,5400,5400,5400,0
|
||||
20250318,181100,2363353160,5400,5400,5400,5400,0
|
||||
20250318,181000,2363353160,5400,5400,5400,5400,0
|
||||
20250318,180900,2363353160,5400,5400,5400,5400,0
|
||||
20250318,180800,2363353160,5400,5400,5400,5400,0
|
||||
20250318,180700,2363353160,5400,5400,5400,5400,0
|
||||
20250318,180600,2363353160,5400,5400,5400,5400,0
|
||||
20250318,180500,2363353160,5400,5400,5400,5400,0
|
||||
20250318,180400,2363353160,5400,5400,5400,5400,0
|
||||
20250318,180300,2363353160,5400,5400,5400,5400,0
|
||||
20250318,180200,2363353160,5400,5400,5400,5400,0
|
||||
20250318,180100,2363353160,5400,5400,5400,5400,0
|
||||
20250318,180000,2363353160,5400,5400,5400,5400,0
|
||||
20250318,175900,2363353160,5400,5400,5400,5400,0
|
||||
20250318,175800,2363353160,5400,5400,5400,5400,0
|
||||
20250318,175700,2363353160,5400,5400,5400,5400,0
|
||||
20250318,175600,2363353160,5400,5400,5400,5400,0
|
||||
20250318,175500,2363353160,5400,5400,5400,5400,0
|
||||
20250318,175400,2363353160,5400,5400,5400,5400,0
|
||||
20250318,175300,2363353160,5400,5400,5400,5400,0
|
||||
20250318,175200,2363353160,5400,5400,5400,5400,8293
|
||||
20250318,175100,2363353160,5400,5400,5400,5400,0
|
||||
20250318,175000,2363353160,5400,5400,5400,5400,0
|
||||
20250318,174900,2363353160,5400,5400,5400,5400,0
|
||||
20250318,174800,2363353160,5400,5400,5400,5400,0
|
||||
20250318,174700,2363353160,5400,5400,5400,5400,0
|
||||
20250318,174600,2363353160,5400,5400,5400,5400,0
|
||||
20250318,174500,2363353160,5400,5400,5400,5400,0
|
||||
20250318,174400,2363353160,5400,5400,5400,5400,0
|
||||
20250318,174300,2363353160,5400,5400,5400,5400,0
|
||||
20250318,174200,2363353160,5400,5400,5400,5400,0
|
||||
20250318,174100,2363353160,5400,5400,5400,5400,0
|
||||
20250318,174000,2363353160,5400,5400,5400,5400,0
|
||||
20250318,173900,2363353160,5400,5400,5400,5400,0
|
||||
20250318,173800,2363353160,5400,5400,5400,5400,0
|
||||
20250318,173700,2363353160,5400,5400,5400,5400,0
|
||||
20250318,173600,2363353160,5400,5400,5400,5400,0
|
||||
20250318,173500,2363353160,5400,5400,5400,5400,0
|
||||
20250318,173400,2363353160,5400,5400,5400,5400,0
|
||||
20250318,173300,2363353160,5400,5400,5400,5400,0
|
||||
20250318,173200,2363353160,5400,5400,5400,5400,0
|
||||
20250318,173100,2363353160,5400,5400,5400,5400,0
|
||||
20250318,173000,2363353160,5400,5400,5400,5400,0
|
||||
20250318,172900,2363353160,5400,5400,5400,5400,0
|
||||
20250318,172800,2363353160,5400,5400,5400,5400,0
|
||||
20250318,172700,2363353160,5400,5400,5400,5400,0
|
||||
20250318,172600,2363353160,5400,5400,5400,5400,0
|
||||
20250318,172500,2363353160,5400,5400,5400,5400,0
|
||||
20250318,172400,2363353160,5400,5400,5400,5400,0
|
||||
20250318,172300,2363353160,5400,5400,5400,5400,0
|
||||
20250318,172200,2363353160,5400,5400,5400,5400,8293
|
||||
20250318,172100,2363353160,5400,5400,5400,5400,0
|
||||
20250318,172000,2363353160,5400,5400,5400,5400,0
|
||||
20250318,171900,2363353160,5400,5400,5400,5400,0
|
||||
20250318,171800,2363353160,5400,5400,5400,5400,0
|
||||
20250318,171700,2363353160,5400,5400,5400,5400,0
|
||||
20250318,171600,2363353160,5400,5400,5400,5400,0
|
||||
20250318,171500,2363353160,5400,5400,5400,5400,0
|
||||
20250318,171400,2363353160,5400,5400,5400,5400,0
|
||||
20250318,171300,2363353160,5400,5400,5400,5400,0
|
||||
20250318,171200,2363353160,5400,5400,5400,5400,0
|
||||
20250318,171100,2363353160,5400,5400,5400,5400,0
|
||||
20250318,171000,2363353160,5400,5400,5400,5400,0
|
||||
20250318,170900,2363353160,5400,5400,5400,5400,0
|
||||
20250318,170800,2363353160,5400,5400,5400,5400,0
|
||||
20250318,170700,2363353160,5400,5400,5400,5400,0
|
||||
20250318,170600,2363353160,5400,5400,5400,5400,0
|
||||
20250318,170500,2363353160,5400,5400,5400,5400,0
|
||||
20250318,170400,2363353160,5400,5400,5400,5400,0
|
||||
20250318,170300,2363353160,5400,5400,5400,5400,0
|
||||
20250318,170200,2363353160,5400,5400,5400,5400,0
|
||||
20250318,170100,2363353160,5400,5400,5400,5400,0
|
||||
20250318,170000,2363353160,5400,5400,5400,5400,0
|
||||
20250318,165900,2363353160,5400,5400,5400,5400,0
|
||||
20250318,165800,2363353160,5400,5400,5400,5400,0
|
||||
20250318,165700,2363353160,5400,5400,5400,5400,0
|
||||
20250318,165600,2363353160,5400,5400,5400,5400,0
|
||||
20250318,165500,2363353160,5400,5400,5400,5400,0
|
||||
20250318,165400,2363353160,5400,5400,5400,5400,0
|
||||
20250318,165300,2363353160,5400,5400,5400,5400,0
|
||||
20250318,165200,2363353160,5400,5400,5400,5400,8293
|
||||
20250318,165100,2363353160,5400,5400,5400,5400,0
|
||||
20250318,165000,2363353160,5400,5400,5400,5400,0
|
||||
20250318,164900,2363353160,5400,5400,5400,5400,0
|
||||
20250318,164800,2363353160,5400,5400,5400,5400,0
|
||||
20250318,164700,2363353160,5400,5400,5400,5400,0
|
||||
20250318,164600,2363353160,5400,5400,5400,5400,0
|
||||
20250318,164500,2363353160,5400,5400,5400,5400,0
|
||||
20250318,164400,2363353160,5400,5400,5400,5400,0
|
||||
20250318,164300,2363353160,5400,5400,5400,5400,0
|
||||
20250318,164200,2363353160,5400,5400,5400,5400,0
|
||||
20250318,164100,2363353160,5400,5400,5400,5400,0
|
||||
20250318,164000,2363353160,5400,5400,5400,5400,0
|
||||
20250318,163900,2363353160,5400,5400,5400,5400,0
|
||||
20250318,163800,2363353160,5400,5400,5400,5400,0
|
||||
20250318,163700,2363353160,5400,5400,5400,5400,0
|
||||
20250318,163600,2363353160,5400,5400,5400,5400,0
|
||||
20250318,163500,2363353160,5400,5400,5400,5400,0
|
||||
20250318,163400,2363353160,5400,5400,5400,5400,0
|
||||
20250318,163300,2363353160,5400,5400,5400,5400,0
|
||||
20250318,163200,2363353160,5400,5400,5400,5400,0
|
||||
20250318,163100,2363353160,5400,5400,5400,5400,0
|
||||
20250318,163000,2363353160,5400,5400,5400,5400,0
|
||||
20250318,162900,2363353160,5400,5400,5400,5400,0
|
||||
20250318,162800,2363353160,5400,5400,5400,5400,0
|
||||
20250318,162700,2363353160,5400,5400,5400,5400,0
|
||||
20250318,162600,2363353160,5400,5400,5400,5400,0
|
||||
20250318,162500,2363353160,5400,5400,5400,5400,0
|
||||
20250318,162400,2363353160,5400,5400,5400,5400,0
|
||||
20250318,162300,2363353160,5400,5400,5400,5400,0
|
||||
20250318,162200,2363353160,5400,5400,5400,5400,8293
|
||||
20250318,162100,2363353160,5400,5400,5400,5400,0
|
||||
20250318,162000,2363353160,5400,5400,5400,5400,0
|
||||
20250318,161900,2363353160,5400,5400,5400,5400,0
|
||||
20250318,161800,2363353160,5400,5400,5400,5400,0
|
||||
20250318,161700,2363353160,5400,5400,5400,5400,0
|
||||
20250318,161600,2363353160,5400,5400,5400,5400,0
|
||||
20250318,161500,2363353160,5400,5400,5400,5400,0
|
||||
20250318,161400,2363353160,5400,5400,5400,5400,0
|
||||
20250318,161300,2363353160,5400,5400,5400,5400,0
|
||||
20250318,161200,2363353160,5400,5400,5400,5400,0
|
||||
20250318,161100,2363353160,5400,5400,5400,5400,0
|
||||
20250318,161000,2363353160,5400,5400,5400,5400,0
|
||||
20250318,160900,2363353160,5400,5400,5400,5400,0
|
||||
20250318,160800,2363353160,5400,5400,5400,5400,0
|
||||
20250318,160700,2363353160,5400,5400,5400,5400,0
|
||||
20250318,160600,2363353160,5400,5400,5400,5400,0
|
||||
20250318,160500,2363353160,5400,5400,5400,5400,0
|
||||
20250318,160400,2363353160,5400,5400,5400,5400,0
|
||||
20250318,160300,2363353160,5400,5400,5400,5400,0
|
||||
20250318,160200,2363353160,5400,5400,5400,5400,0
|
||||
20250318,160100,2363353160,5400,5400,5400,5400,0
|
||||
20250318,160000,2363353160,5400,5400,5400,5400,0
|
||||
20250318,155900,2363353160,5400,5400,5400,5400,0
|
||||
20250318,155800,2363353160,5400,5400,5400,5400,0
|
||||
20250318,155700,2363353160,5400,5400,5400,5400,0
|
||||
20250318,155600,2363353160,5400,5400,5400,5400,0
|
||||
20250318,155500,2363353160,5400,5400,5400,5400,0
|
||||
20250318,155400,2363353160,5400,5400,5400,5400,0
|
||||
20250318,155300,2363353160,5400,5400,5400,5400,0
|
||||
20250318,155200,2363353160,5400,5400,5400,5400,8293
|
||||
20250318,155100,2363353160,5400,5400,5400,5400,0
|
||||
20250318,155000,2363353160,5400,5400,5400,5400,0
|
||||
20250318,154900,2363353160,5400,5400,5400,5400,0
|
||||
20250318,154800,2363353160,5400,5400,5400,5400,0
|
||||
20250318,154700,2363353160,5400,5400,5400,5400,0
|
||||
20250318,154600,2363353160,5400,5400,5400,5400,0
|
||||
20250318,154500,2363353160,5400,5400,5400,5400,0
|
||||
20250318,154400,2363353160,5400,5400,5400,5400,0
|
||||
20250318,154300,2363353160,5400,5400,5400,5400,0
|
||||
20250318,154200,2363353160,5400,5400,5400,5400,0
|
||||
20250318,154100,2363353160,5400,5400,5400,5400,0
|
||||
20250318,154000,2363353160,5400,5400,5400,5400,0
|
||||
20250318,153900,2363353160,5400,5400,5400,5400,0
|
||||
20250318,153800,2363353160,5400,5400,5400,5400,0
|
||||
20250318,153700,2363353160,5400,5400,5400,5400,0
|
||||
20250318,153600,2363353160,5400,5400,5400,5400,0
|
||||
20250318,153500,2363353160,5400,5400,5400,5400,0
|
||||
20250318,153400,2363353160,5400,5400,5400,5400,0
|
||||
20250318,153300,2363353160,5400,5400,5400,5400,0
|
||||
20250318,153200,2363353160,5400,5400,5400,5400,0
|
||||
20250318,153100,2363353160,5400,5400,5400,5400,0
|
||||
20250318,153000,2363353160,5400,5400,5400,5400,8293
|
||||
20250318,152900,2318570960,5430,5430,5430,5430,0
|
||||
20250318,152800,2318570960,5430,5430,5430,5430,0
|
||||
20250318,152700,2318570960,5430,5430,5430,5430,0
|
||||
20250318,152600,2318570960,5430,5430,5430,5430,0
|
||||
20250318,152500,2318570960,5430,5430,5430,5430,0
|
||||
20250318,152400,2318570960,5430,5430,5430,5430,0
|
||||
20250318,152300,2318570960,5430,5430,5430,5430,0
|
||||
20250318,152200,2318570960,5430,5430,5430,5430,0
|
||||
20250318,152100,2318570960,5430,5430,5430,5430,0
|
||||
20250318,152000,2318570960,5430,5430,5430,5430,0
|
||||
20250318,151900,2318570960,5430,5410,5430,5380,2755
|
||||
20250318,151800,2303687230,5410,5390,5410,5390,2668
|
||||
20250318,151700,2289284225,5400,5390,5400,5360,4334
|
||||
20250318,151600,2266004195,5380,5380,5380,5380,358
|
||||
20250318,151500,2264078155,5400,5370,5400,5370,1606
|
||||
20250318,151400,2255437665,5370,5360,5370,5350,33
|
||||
20250318,151300,2255260565,5360,5330,5370,5320,2843
|
||||
20250318,151200,2240102285,5330,5390,5390,5330,3317
|
||||
20250318,151100,2222385165,5350,5370,5370,5350,3541
|
||||
20250318,151000,2203404055,5390,5390,5390,5370,913
|
||||
20250318,150900,2198491515,5380,5390,5390,5380,922
|
||||
20250318,150800,2193525755,5390,5400,5400,5390,1233
|
||||
20250318,150700,2186879435,5400,5380,5400,5380,118
|
||||
20250318,150600,2186244575,5400,5400,5400,5400,1
|
||||
20250318,150500,2186239175,5380,5400,5400,5380,473
|
||||
20250318,150400,2183690705,5400,5400,5400,5400,5
|
||||
20250318,150300,2183663705,5400,5380,5400,5380,501
|
||||
20250318,150200,2180968305,5400,5390,5400,5370,966
|
||||
20250318,150100,2175773455,5400,5410,5410,5400,241
|
||||
20250318,150000,2174472045,5400,5380,5400,5370,2681
|
||||
20250318,145900,2160039485,5380,5380,5400,5380,27
|
||||
20250318,145800,2159893745,5400,5370,5400,5370,752
|
||||
20250318,145700,2155853575,5410,5380,5410,5370,302
|
||||
20250318,145600,2154225735,5410,5410,5410,5410,200
|
||||
20250318,145500,2153143735,5370,5400,5410,5370,1001
|
||||
20250318,145400,2147751915,5400,5390,5400,5370,1633
|
||||
20250318,145300,2138952635,5380,5370,5400,5370,990
|
||||
20250318,145200,2133634925,5370,5410,5410,5370,3951
|
||||
20250318,145100,2112374360,5410,5420,5430,5390,3804
|
||||
20250318,145000,2091830680,5430,5430,5430,5430,1
|
||||
20250318,144900,2091825250,5420,5420,5420,5420,357
|
||||
20250318,144800,2089890310,5430,5420,5430,5420,227
|
||||
20250318,144700,2088659050,5430,5430,5430,5430,1
|
||||
20250318,144600,2088653620,5420,5425,5425,5410,2098
|
||||
20250318,144500,2077280925,5430,5420,5430,5410,1167
|
||||
20250318,144400,2070960585,5410,5410,5420,5410,783
|
||||
20250318,144300,2066724545,5410,5420,5420,5410,502
|
||||
20250318,144200,2064004995,5420,5420,5420,5420,864
|
||||
20250318,144100,2059322115,5430,5430,5430,5410,3879
|
||||
20250318,144000,2038284375,5430,5445,5445,5430,2582
|
||||
20250318,143900,2024243025,5450,5460,5460,5440,2707
|
||||
20250318,143800,2009489905,5460,5460,5470,5460,3010
|
||||
20250318,143700,1993054305,5470,5470,5480,5470,3880
|
||||
20250318,143600,1971830695,5470,5490,5490,5470,2292
|
||||
20250318,143500,1959253805,5490,5480,5495,5470,6641
|
||||
20250318,143400,1922840695,5480,5460,5480,5460,897
|
||||
20250318,143300,1917931070,5460,5470,5480,5460,991
|
||||
20250318,143200,1912509330,5460,5480,5480,5460,466
|
||||
20250318,143100,1909962250,5480,5465,5480,5460,1123
|
||||
20250318,143000,1903811235,5470,5475,5475,5460,2157
|
||||
20250318,142900,1892021435,5470,5500,5500,5470,4172
|
||||
20250318,142800,1869145275,5480,5490,5520,5480,6914
|
||||
20250318,142700,1831157815,5500,5460,5520,5460,26080
|
||||
20250318,142600,1687779005,5460,5450,5470,5450,5841
|
||||
20250318,142500,1655891565,5450,5425,5450,5425,2841
|
||||
20250318,142400,1640435055,5430,5430,5430,5430,1266
|
||||
20250318,142300,1633560675,5430,5430,5430,5420,82
|
||||
20250318,142200,1633115435,5420,5420,5420,5420,1196
|
||||
20250318,142100,1626633115,5420,5430,5430,5420,2052
|
||||
20250318,142000,1615500975,5430,5430,5430,5430,507
|
||||
20250318,141900,1612747965,5430,5420,5430,5410,1339
|
||||
20250318,141800,1605485165,5420,5420,5420,5420,1353
|
||||
20250318,141700,1598151905,5420,5420,5420,5420,0
|
||||
20250318,141600,1598151905,5420,5400,5420,5400,361
|
||||
20250318,141500,1596202455,5420,5400,5420,5400,2353
|
||||
20250318,141400,1583481015,5410,5410,5420,5400,405
|
||||
20250318,141300,1581290235,5420,5420,5420,5420,0
|
||||
20250318,141200,1581290235,5420,5400,5420,5400,1308
|
||||
20250318,141100,1574226935,5400,5410,5420,5400,1042
|
||||
20250318,141000,1568592145,5410,5430,5440,5410,1413
|
||||
20250318,140900,1560920915,5430,5420,5430,5420,651
|
||||
20250318,140800,1557392485,5410,5410,5410,5410,254
|
||||
20250318,140700,1556018345,5420,5420,5420,5420,0
|
||||
20250318,140600,1556018345,5420,5430,5430,5420,661
|
||||
20250318,140500,1552435045,5420,5440,5440,5420,942
|
||||
20250318,140400,1547320175,5430,5450,5450,5430,4184
|
||||
20250318,140300,1524558955,5450,5450,5450,5440,708
|
||||
20250318,140200,1520702165,5460,5430,5460,5430,3966
|
||||
20250318,140100,1499116275,5430,5430,5430,5430,101
|
||||
20250318,140000,1498567845,5420,5430,5430,5420,69
|
||||
20250318,135900,1498193615,5430,5430,5430,5430,2265
|
||||
20250318,135800,1485894665,5440,5440,5440,5430,563
|
||||
20250318,135700,1482833145,5440,5440,5440,5440,186
|
||||
20250318,135600,1481821305,5440,5440,5450,5430,1772
|
||||
20250318,135500,1472183835,5430,5420,5440,5420,2806
|
||||
20250318,135400,1456947245,5430,5410,5430,5410,2342
|
||||
20250318,135300,1444254185,5420,5425,5430,5420,1171
|
||||
20250318,135200,1437907305,5430,5420,5430,5420,732
|
||||
20250318,135100,1433939805,5420,5430,5430,5420,1380
|
||||
20250318,135000,1426460105,5420,5430,5430,5420,2142
|
||||
20250318,134900,1414844455,5430,5420,5440,5420,6301
|
||||
20250318,134800,1380656665,5420,5390,5420,5390,4214
|
||||
20250318,134700,1357857725,5400,5380,5400,5380,1601
|
||||
20250318,134600,1349214325,5380,5380,5380,5380,0
|
||||
20250318,134500,1349214325,5380,5380,5390,5380,186
|
||||
20250318,134400,1348213175,5390,5390,5390,5390,100
|
||||
20250318,134300,1347674175,5370,5380,5380,5370,2287
|
||||
20250318,134200,1335387735,5380,5390,5390,5380,2711
|
||||
20250318,134100,1320799515,5390,5390,5390,5380,3194
|
||||
20250318,134000,1303586905,5400,5380,5400,5370,2000
|
||||
20250318,133900,1292811375,5380,5380,5390,5380,774
|
||||
20250318,133800,1288647235,5380,5390,5390,5380,2
|
||||
20250318,133700,1288636465,5380,5380,5380,5380,1524
|
||||
20250318,133600,1280437345,5380,5370,5380,5370,480
|
||||
20250318,133500,1277859735,5370,5370,5370,5370,230
|
||||
20250318,133400,1276624635,5370,5370,5370,5370,34
|
||||
20250318,133300,1276442055,5370,5370,5370,5370,2
|
||||
20250318,133200,1276431315,5380,5370,5380,5370,94
|
||||
20250318,133100,1275926185,5370,5380,5380,5370,57
|
||||
20250318,133000,1275620065,5370,5370,5380,5370,748
|
||||
20250318,132900,1271603275,5380,5370,5380,5370,158
|
||||
20250318,132800,1270754235,5370,5370,5380,5370,477
|
||||
20250318,132700,1268191895,5360,5370,5370,5360,1119
|
||||
20250318,132600,1262194045,5370,5390,5390,5370,1293
|
||||
20250318,132500,1255248615,5370,5370,5370,5370,2
|
||||
20250318,132400,1255237875,5390,5390,5390,5380,359
|
||||
20250318,132300,1253305005,5390,5390,5390,5370,125
|
||||
20250318,132200,1252632965,5360,5360,5360,5360,44
|
||||
20250318,132100,1252397125,5390,5390,5400,5360,2708
|
||||
20250318,132000,1237851095,5400,5390,5400,5390,679
|
||||
20250318,131900,1234191275,5390,5380,5390,5380,818
|
||||
20250318,131800,1229789705,5380,5380,5380,5380,60
|
||||
20250318,131700,1229466905,5390,5380,5390,5380,15
|
||||
20250318,131600,1229386195,5380,5370,5380,5370,156
|
||||
20250318,131500,1228547075,5380,5360,5380,5350,671
|
||||
20250318,131400,1224948245,5360,5370,5370,5360,252
|
||||
20250318,131300,1223597515,5380,5355,5380,5355,347
|
||||
20250318,131200,1221734180,5330,5380,5390,5320,3998
|
||||
20250318,131100,1200370190,5390,5390,5390,5370,2881
|
||||
20250318,131000,1184893180,5390,5380,5390,5370,762
|
||||
20250318,130900,1180791970,5390,5410,5410,5390,453
|
||||
20250318,130800,1178348180,5390,5400,5410,5390,1228
|
||||
20250318,130700,1171718630,5390,5410,5430,5390,7418
|
||||
20250318,130600,1131615570,5400,5400,5430,5400,14559
|
||||
20250318,130500,1052818830,5400,5390,5420,5380,6850
|
||||
20250318,130400,1015813660,5390,5380,5390,5370,2294
|
||||
20250318,130300,1003462480,5370,5370,5380,5370,1311
|
||||
20250318,130200,996415000,5360,5370,5370,5360,1115
|
||||
20250318,130100,990437820,5380,5360,5380,5360,1866
|
||||
20250318,130000,980421950,5360,5360,5370,5360,1221
|
||||
20250318,125900,973876380,5370,5360,5370,5360,372
|
||||
20250318,125800,971881740,5370,5370,5380,5370,4770
|
||||
20250318,125700,946226325,5380,5380,5390,5350,7461
|
||||
20250318,125600,906275645,5390,5380,5400,5350,8146
|
||||
20250318,125500,862551265,5370,5340,5380,5340,4745
|
||||
20250318,125400,837109025,5340,5330,5340,5330,1488
|
||||
20250318,125300,829166695,5330,5330,5330,5330,486
|
||||
20250318,125200,826576315,5330,5330,5330,5330,96
|
||||
20250318,125100,826064635,5320,5320,5320,5320,131
|
||||
20250318,125000,825367715,5320,5330,5330,5320,645
|
||||
20250318,124900,821932745,5320,5320,5330,5320,260
|
||||
20250318,124800,820548975,5320,5320,5320,5320,126
|
||||
20250318,124700,819878655,5330,5330,5330,5320,303
|
||||
20250318,124600,818266545,5320,5320,5330,5320,1134
|
||||
20250318,124500,812229725,5320,5320,5320,5320,180
|
||||
20250318,124400,811272125,5320,5310,5320,5310,1050
|
||||
20250318,124300,805691555,5300,5310,5310,5300,382
|
||||
20250318,124200,803666025,5320,5320,5320,5320,0
|
||||
20250318,124100,803666025,5320,5310,5330,5300,598
|
||||
20250318,124000,800493005,5330,5300,5330,5300,1929
|
||||
20250318,123900,790226745,5300,5300,5300,5300,145
|
||||
20250318,123800,789458245,5300,5300,5300,5300,141
|
||||
20250318,123700,788710945,5310,5300,5310,5300,289
|
||||
20250318,123600,787179235,5300,5300,5310,5300,744
|
||||
20250318,123500,783236025,5310,5310,5310,5310,12
|
||||
20250318,123400,783172305,5320,5320,5320,5320,125
|
||||
20250318,123300,782507305,5310,5300,5320,5300,374
|
||||
20250318,123200,780521055,5310,5290,5310,5290,144
|
||||
20250318,123100,779759075,5290,5300,5300,5290,379
|
||||
20250318,123000,777752275,5310,5300,5310,5300,381
|
||||
20250318,122900,775732955,5290,5290,5290,5290,273
|
||||
20250318,122800,774288785,5290,5290,5290,5290,0
|
||||
20250318,122700,774288785,5290,5300,5300,5290,13
|
||||
20250318,122600,774219995,5290,5290,5290,5290,435
|
||||
20250318,122500,771918845,5300,5280,5300,5280,26
|
||||
20250318,122400,771781335,5280,5290,5290,5280,296
|
||||
20250318,122300,770218445,5280,5280,5280,5280,288
|
||||
20250318,122200,768697805,5290,5290,5290,5290,418
|
||||
20250318,122100,766486585,5280,5280,5280,5280,150
|
||||
20250318,122000,765694585,5290,5290,5290,5290,0
|
||||
20250318,121900,765694585,5290,5300,5300,5290,275
|
||||
20250318,121800,764239825,5270,5270,5270,5270,92
|
||||
20250318,121700,763754985,5260,5290,5295,5260,5513
|
||||
20250318,121600,734668265,5290,5315,5315,5290,1106
|
||||
20250318,121500,728800750,5320,5320,5320,5320,300
|
||||
20250318,121400,727204750,5315,5315,5315,5315,154
|
||||
20250318,121300,726386240,5310,5310,5310,5310,288
|
||||
20250318,121200,724856960,5310,5310,5310,5310,151
|
||||
20250318,121100,724055150,5320,5320,5320,5320,70
|
||||
20250318,121000,723682750,5320,5320,5320,5320,432
|
||||
20250318,120900,721384510,5330,5320,5330,5320,200
|
||||
20250318,120800,720319800,5330,5330,5340,5300,5250
|
||||
20250318,120700,692466290,5330,5350,5350,5330,126
|
||||
20250318,120600,691794690,5340,5320,5340,5320,755
|
||||
20250318,120500,687770580,5330,5320,5330,5320,124
|
||||
20250318,120400,687110210,5320,5330,5330,5320,131
|
||||
20250318,120300,686412910,5340,5330,5340,5330,675
|
||||
20250318,120200,682815140,5330,5340,5340,5330,202
|
||||
20250318,120100,681738470,5330,5330,5330,5330,118
|
||||
20250318,120000,681109530,5330,5340,5350,5320,485
|
||||
20250318,115900,678523460,5330,5350,5350,5330,438
|
||||
20250318,115800,676186810,5350,5350,5350,5350,111
|
||||
20250318,115700,675592960,5350,5330,5350,5330,359
|
||||
20250318,115600,673678900,5320,5320,5320,5320,388
|
||||
20250318,115500,671614740,5330,5340,5345,5330,385
|
||||
20250318,115400,669559525,5350,5310,5350,5310,1447
|
||||
20250318,115300,661852095,5320,5300,5320,5290,1755
|
||||
20250318,115200,652542285,5310,5300,5310,5290,458
|
||||
20250318,115100,650115895,5300,5300,5300,5300,311
|
||||
20250318,115000,648467595,5300,5300,5310,5300,429
|
||||
20250318,114900,646193885,5300,5300,5310,5300,170
|
||||
20250318,114800,645292675,5310,5310,5310,5310,4
|
||||
20250318,114700,645271435,5310,5290,5310,5290,21
|
||||
20250318,114600,645160325,5320,5300,5330,5300,2627
|
||||
20250318,114500,631182995,5300,5300,5300,5300,458
|
||||
20250318,114400,628755595,5290,5290,5290,5290,147
|
||||
20250318,114300,627977965,5300,5290,5300,5290,11
|
||||
20250318,114200,627919765,5290,5295,5295,5290,431
|
||||
20250318,114100,625639665,5300,5300,5300,5300,101
|
||||
20250318,114000,625104365,5290,5280,5290,5270,2042
|
||||
20250318,113900,614336225,5290,5280,5290,5280,390
|
||||
20250318,113800,612277015,5280,5290,5290,5280,930
|
||||
20250318,113700,607358595,5290,5290,5290,5290,201
|
||||
20250318,113600,606295305,5300,5280,5300,5280,150
|
||||
20250318,113500,605503265,5270,5270,5270,5270,288
|
||||
20250318,113400,603985505,5290,5280,5290,5280,262
|
||||
20250318,113300,602600585,5270,5270,5270,5270,134
|
||||
20250318,113200,601894405,5270,5260,5270,5260,704
|
||||
20250318,113100,598185805,5260,5260,5260,5260,0
|
||||
20250318,113000,598185805,5260,5260,5260,5260,155
|
||||
20250318,112900,597370505,5260,5260,5260,5260,289
|
||||
20250318,112800,595850365,5270,5280,5280,5270,87
|
||||
20250318,112700,595391865,5270,5270,5270,5260,184
|
||||
20250318,112600,594423675,5260,5260,5260,5260,0
|
||||
20250318,112500,594423675,5260,5270,5270,5260,407
|
||||
20250318,112400,592281665,5260,5260,5260,5260,1198
|
||||
20250318,112300,585980185,5270,5260,5270,5260,1271
|
||||
20250318,112200,579293525,5270,5270,5270,5270,302
|
||||
20250318,112100,577701985,5270,5270,5270,5270,0
|
||||
20250318,112000,577701985,5270,5270,5280,5260,1164
|
||||
20250318,111900,571574655,5270,5270,5270,5270,688
|
||||
20250318,111800,567948895,5270,5270,5270,5270,155
|
||||
20250318,111700,567132045,5280,5270,5280,5270,779
|
||||
20250318,111600,563023985,5280,5280,5280,5280,132
|
||||
20250318,111500,562327025,5280,5270,5280,5270,447
|
||||
20250318,111400,559971115,5260,5270,5270,5260,792
|
||||
20250318,111300,555801105,5270,5270,5270,5260,517
|
||||
20250318,111200,553080175,5260,5260,5260,5260,290
|
||||
20250318,111100,551554775,5260,5260,5260,5260,153
|
||||
20250318,111000,550749995,5260,5260,5260,5260,144
|
||||
20250318,110900,549992555,5270,5270,5270,5270,2
|
||||
20250318,110800,549982015,5260,5260,5260,5260,420
|
||||
20250318,110700,547772815,5260,5260,5260,5260,0
|
||||
20250318,110600,547772815,5260,5260,5260,5250,1277
|
||||
20250318,110500,541059295,5250,5250,5250,5250,439
|
||||
20250318,110400,538754545,5260,5260,5260,5260,11
|
||||
20250318,110300,538696685,5250,5250,5250,5250,132
|
||||
20250318,110200,538003685,5260,5260,5260,5260,0
|
||||
20250318,110100,538003685,5260,5260,5260,5260,325
|
||||
20250318,110000,536294185,5250,5255,5255,5250,269
|
||||
20250318,105900,534881925,5260,5250,5260,5250,390
|
||||
20250318,105800,532834415,5250,5250,5250,5250,275
|
||||
20250318,105700,531390665,5270,5260,5270,5250,2383
|
||||
20250318,105600,518874235,5260,5270,5270,5260,140
|
||||
20250318,105500,518137825,5260,5260,5260,5260,288
|
||||
20250318,105400,516622945,5270,5270,5270,5270,0
|
||||
20250318,105300,516622945,5270,5270,5270,5270,134
|
||||
20250318,105200,515916765,5270,5270,5270,5270,0
|
||||
20250318,105100,515916765,5270,5270,5270,5270,413
|
||||
20250318,105000,513740255,5280,5250,5280,5250,552
|
||||
20250318,104900,510835255,5250,5250,5250,5250,0
|
||||
20250318,104800,510835255,5250,5250,5250,5250,586
|
||||
20250318,104700,507758755,5260,5260,5260,5260,100
|
||||
20250318,104600,507232755,5260,5250,5260,5250,155
|
||||
20250318,104500,506418705,5250,5250,5250,5250,0
|
||||
20250318,104400,506418705,5250,5250,5250,5250,579
|
||||
20250318,104300,503378955,5260,5260,5260,5260,98
|
||||
20250318,104200,502863475,5260,5260,5260,5260,534
|
||||
20250318,104100,500054635,5280,5250,5280,5250,501
|
||||
20250318,104000,497424355,5280,5250,5280,5250,2533
|
||||
20250318,103900,484120755,5250,5250,5250,5250,176
|
||||
20250318,103800,483196755,5250,5250,5250,5250,510
|
||||
20250318,103700,480519255,5260,5260,5260,5250,303
|
||||
20250318,103600,478928475,5250,5260,5260,5250,3
|
||||
20250318,103500,478912705,5270,5250,5270,5250,7290
|
||||
20250318,103400,440640165,5250,5260,5260,5250,2208
|
||||
20250318,103300,429030645,5260,5260,5260,5260,270
|
||||
20250318,103200,427610445,5270,5270,5270,5270,50
|
||||
20250318,103100,427346945,5270,5270,5270,5270,2087
|
||||
20250318,103000,416348455,5280,5280,5280,5280,1114
|
||||
20250318,102900,410466535,5280,5290,5290,5280,150
|
||||
20250318,102800,409674425,5280,5280,5280,5280,153
|
||||
20250318,102700,408866585,5280,5290,5290,5280,289
|
||||
20250318,102600,407340655,5290,5290,5290,5280,6
|
||||
20250318,102500,407308925,5290,5290,5290,5290,0
|
||||
20250318,102400,407308925,5290,5280,5290,5280,690
|
||||
20250318,102300,403663265,5300,5300,5300,5300,0
|
||||
20250318,102200,403663265,5300,5300,5300,5300,0
|
||||
20250318,102100,403663265,5300,5290,5300,5290,483
|
||||
20250318,102000,401108185,5300,5280,5300,5280,231
|
||||
20250318,101900,399888295,5270,5270,5270,5270,127
|
||||
20250318,101800,399219005,5270,5270,5270,5270,23
|
||||
20250318,101700,399097795,5270,5260,5270,5260,907
|
||||
20250318,101600,394325455,5260,5260,5260,5260,1035
|
||||
20250318,101500,388881355,5260,5260,5260,5260,782
|
||||
20250318,101400,384768035,5260,5260,5260,5260,1780
|
||||
20250318,101300,375405235,5260,5270,5270,5260,404
|
||||
20250318,101200,373280185,5260,5260,5260,5260,273
|
||||
20250318,101100,371844205,5270,5260,5270,5260,1239
|
||||
20250318,101000,365327045,5260,5260,5260,5260,289
|
||||
20250318,100900,363806905,5260,5270,5270,5260,2376
|
||||
20250318,100800,351296245,5270,5270,5270,5270,672
|
||||
20250318,100700,347754805,5270,5270,5270,5270,1437
|
||||
20250318,100600,340181815,5270,5290,5290,5270,2365
|
||||
20250318,100500,327694245,5290,5290,5290,5290,1
|
||||
20250318,100400,327688955,5280,5290,5290,5280,650
|
||||
20250318,100300,324256905,5290,5280,5290,5280,2
|
||||
20250318,100200,324246335,5280,5290,5290,5280,638
|
||||
20250318,100100,320875315,5300,5270,5300,5270,606
|
||||
20250318,100000,317676765,5280,5290,5290,5280,269
|
||||
20250318,095900,316256435,5280,5280,5280,5280,129
|
||||
20250318,095800,315575315,5290,5290,5290,5290,11
|
||||
20250318,095700,315517125,5290,5300,5300,5280,151
|
||||
20250318,095600,314719665,5280,5280,5280,5280,384
|
||||
20250318,095500,312692145,5270,5280,5280,5270,649
|
||||
20250318,095400,309266690,5280,5260,5280,5260,1678
|
||||
20250318,095300,300422320,5270,5270,5270,5270,0
|
||||
20250318,095200,300422320,5270,5270,5270,5270,2070
|
||||
20250318,095100,289513420,5280,5270,5280,5270,542
|
||||
20250318,095000,286656860,5270,5280,5280,5270,3646
|
||||
20250318,094900,267417390,5280,5280,5290,5280,548
|
||||
20250318,094800,264520950,5280,5280,5280,5280,33
|
||||
20250318,094700,264346710,5270,5270,5280,5270,894
|
||||
20250318,094600,259629330,5270,5270,5280,5270,451
|
||||
20250318,094500,257252500,5270,5290,5290,5270,278
|
||||
20250318,094400,255784400,5290,5280,5290,5280,2622
|
||||
20250318,094300,241937030,5290,5290,5290,5290,32
|
||||
20250318,094200,241767750,5290,5300,5300,5290,947
|
||||
20250318,094100,236757490,5300,5290,5300,5290,697
|
||||
20250318,094000,233070220,5280,5280,5280,5280,447
|
||||
20250318,093900,230710060,5290,5270,5290,5270,508
|
||||
20250318,093800,228029100,5280,5290,5290,5280,315
|
||||
20250318,093700,226365880,5280,5290,5290,5270,4684
|
||||
20250318,093600,201617100,5300,5300,5300,5300,3305
|
||||
20250318,093500,184100600,5300,5300,5300,5300,148
|
||||
20250318,093400,183316200,5310,5310,5310,5300,615
|
||||
20250318,093300,180051300,5310,5320,5320,5310,1701
|
||||
20250318,093200,171008230,5320,5310,5320,5310,432
|
||||
20250318,093100,168711440,5320,5320,5320,5320,26
|
||||
20250318,093000,168573120,5310,5310,5320,5310,1046
|
||||
20250318,092900,163016850,5320,5300,5320,5300,2961
|
||||
20250318,092800,147283080,5300,5310,5310,5300,597
|
||||
20250318,092700,144114260,5310,5320,5320,5300,662
|
||||
20250318,092600,140600160,5320,5310,5320,5310,1178
|
||||
20250318,092500,134334930,5310,5300,5310,5300,163
|
||||
20250318,092400,133470000,5320,5320,5320,5320,1
|
||||
20250318,092300,133464680,5320,5280,5320,5280,2263
|
||||
20250318,092200,121451070,5280,5290,5290,5280,2242
|
||||
20250318,092100,109592890,5310,5310,5310,5310,0
|
||||
20250318,092000,109592890,5310,5310,5310,5310,2
|
||||
20250318,091900,109582270,5310,5310,5310,5310,100
|
||||
20250318,091800,109051270,5320,5320,5320,5320,0
|
||||
20250318,091700,109051270,5320,5310,5320,5300,1093
|
||||
20250318,091600,103256350,5320,5320,5320,5300,36
|
||||
20250318,091500,103064850,5320,5320,5320,5300,977
|
||||
20250318,091400,97877230,5320,5320,5320,5320,375
|
||||
20250318,091300,95882230,5320,5320,5320,5320,0
|
||||
20250318,091200,95882230,5320,5300,5320,5300,370
|
||||
20250318,091100,93916170,5290,5290,5290,5290,0
|
||||
20250318,091000,93916170,5290,5290,5320,5290,99
|
||||
20250318,090900,93390820,5320,5290,5320,5290,680
|
||||
20250318,090800,89782510,5300,5290,5310,5290,113
|
||||
20250318,090700,89184670,5290,5320,5320,5280,5595
|
||||
20250318,090600,59584840,5330,5330,5330,5310,343
|
||||
20250318,090500,57761450,5310,5320,5320,5310,1080
|
||||
20250318,090400,52023330,5340,5320,5380,5320,2696
|
||||
20250318,090300,37618260,5320,5310,5320,5300,1258
|
||||
20250318,090200,30950360,5330,5320,5330,5310,476
|
||||
20250318,090100,28415450,5310,5290,5320,5290,2515
|
||||
20250318,090000,15096000,5290,5290,5320,5280,2843
|
||||
|
Reference in New Issue
Block a user