Update 2025-03-18 3772 candle_min
This commit is contained in:
664
086390/min/candle-20250318.csv
Normal file
664
086390/min/candle-20250318.csv
Normal file
@@ -0,0 +1,664 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,200200,1087194650,12000,12000,12000,12000,194
|
||||
20250318,200100,1087194650,12000,12000,12000,12000,0
|
||||
20250318,200000,1087194650,12000,12000,12000,12000,0
|
||||
20250318,195900,1087194650,12000,12000,12000,12000,0
|
||||
20250318,195800,1087194650,12000,12000,12000,12000,0
|
||||
20250318,195700,1087194650,12000,12000,12000,12000,0
|
||||
20250318,195600,1087194650,12000,12000,12000,12000,0
|
||||
20250318,195500,1087194650,12000,12000,12000,12000,0
|
||||
20250318,195400,1087194650,12000,12000,12000,12000,0
|
||||
20250318,195300,1087194650,12000,12000,12000,12000,0
|
||||
20250318,195200,1087194650,12000,12000,12000,12000,0
|
||||
20250318,195100,1087194650,12000,12000,12000,12000,0
|
||||
20250318,195000,1087194650,12000,12000,12000,12000,0
|
||||
20250318,194900,1087194650,12000,12000,12000,12000,0
|
||||
20250318,194800,1087194650,12000,12000,12000,12000,0
|
||||
20250318,194700,1087194650,12000,12000,12000,12000,0
|
||||
20250318,194600,1087194650,12000,12000,12000,12000,0
|
||||
20250318,194500,1087194650,12000,12000,12000,12000,0
|
||||
20250318,194400,1087194650,12000,12000,12000,12000,0
|
||||
20250318,194300,1087194650,12000,12000,12000,12000,0
|
||||
20250318,194200,1087194650,12000,12000,12000,12000,0
|
||||
20250318,194100,1087194650,12000,12000,12000,12000,0
|
||||
20250318,194000,1087194650,12000,12000,12000,12000,0
|
||||
20250318,193900,1087194650,12000,12000,12000,12000,0
|
||||
20250318,193800,1087194650,12000,12000,12000,12000,0
|
||||
20250318,193700,1087194650,12000,12000,12000,12000,0
|
||||
20250318,193600,1087194650,12000,12000,12000,12000,0
|
||||
20250318,193500,1087194650,12000,12000,12000,12000,0
|
||||
20250318,193400,1087194650,12000,12000,12000,12000,0
|
||||
20250318,193300,1087194650,12000,12000,12000,12000,0
|
||||
20250318,193200,1087194650,12000,12000,12000,12000,194
|
||||
20250318,193100,1087194650,12000,12000,12000,12000,0
|
||||
20250318,193000,1087194650,12000,12000,12000,12000,0
|
||||
20250318,192900,1087194650,12000,12000,12000,12000,0
|
||||
20250318,192800,1087194650,12000,12000,12000,12000,0
|
||||
20250318,192700,1087194650,12000,12000,12000,12000,0
|
||||
20250318,192600,1087194650,12000,12000,12000,12000,0
|
||||
20250318,192500,1087194650,12000,12000,12000,12000,0
|
||||
20250318,192400,1087194650,12000,12000,12000,12000,0
|
||||
20250318,192300,1087194650,12000,12000,12000,12000,0
|
||||
20250318,192200,1087194650,12000,12000,12000,12000,0
|
||||
20250318,192100,1087194650,12000,12000,12000,12000,0
|
||||
20250318,192000,1087194650,12000,12000,12000,12000,0
|
||||
20250318,191900,1087194650,12000,12000,12000,12000,0
|
||||
20250318,191800,1087194650,12000,12000,12000,12000,0
|
||||
20250318,191700,1087194650,12000,12000,12000,12000,0
|
||||
20250318,191600,1087194650,12000,12000,12000,12000,0
|
||||
20250318,191500,1087194650,12000,12000,12000,12000,0
|
||||
20250318,191400,1087194650,12000,12000,12000,12000,0
|
||||
20250318,191300,1087194650,12000,12000,12000,12000,0
|
||||
20250318,191200,1087194650,12000,12000,12000,12000,0
|
||||
20250318,191100,1087194650,12000,12000,12000,12000,0
|
||||
20250318,191000,1087194650,12000,12000,12000,12000,0
|
||||
20250318,190900,1087194650,12000,12000,12000,12000,0
|
||||
20250318,190800,1087194650,12000,12000,12000,12000,0
|
||||
20250318,190700,1087194650,12000,12000,12000,12000,0
|
||||
20250318,190600,1087194650,12000,12000,12000,12000,0
|
||||
20250318,190500,1087194650,12000,12000,12000,12000,0
|
||||
20250318,190400,1087194650,12000,12000,12000,12000,0
|
||||
20250318,190300,1087194650,12000,12000,12000,12000,0
|
||||
20250318,190200,1087194650,12000,12000,12000,12000,194
|
||||
20250318,190100,1087194650,12000,12000,12000,12000,0
|
||||
20250318,190000,1087194650,12000,12000,12000,12000,0
|
||||
20250318,185900,1087194650,12000,12000,12000,12000,0
|
||||
20250318,185800,1087194650,12000,12000,12000,12000,0
|
||||
20250318,185700,1087194650,12000,12000,12000,12000,0
|
||||
20250318,185600,1087194650,12000,12000,12000,12000,0
|
||||
20250318,185500,1087194650,12000,12000,12000,12000,0
|
||||
20250318,185400,1087194650,12000,12000,12000,12000,0
|
||||
20250318,185300,1087194650,12000,12000,12000,12000,0
|
||||
20250318,185200,1087194650,12000,12000,12000,12000,0
|
||||
20250318,185100,1087194650,12000,12000,12000,12000,0
|
||||
20250318,185000,1087194650,12000,12000,12000,12000,0
|
||||
20250318,184900,1087194650,12000,12000,12000,12000,0
|
||||
20250318,184800,1087194650,12000,12000,12000,12000,0
|
||||
20250318,184700,1087194650,12000,12000,12000,12000,0
|
||||
20250318,184600,1087194650,12000,12000,12000,12000,0
|
||||
20250318,184500,1087194650,12000,12000,12000,12000,0
|
||||
20250318,184400,1087194650,12000,12000,12000,12000,0
|
||||
20250318,184300,1087194650,12000,12000,12000,12000,0
|
||||
20250318,184200,1087194650,12000,12000,12000,12000,0
|
||||
20250318,184100,1087194650,12000,12000,12000,12000,0
|
||||
20250318,184000,1087194650,12000,12000,12000,12000,0
|
||||
20250318,183900,1087194650,12000,12000,12000,12000,0
|
||||
20250318,183800,1087194650,12000,12000,12000,12000,0
|
||||
20250318,183700,1087194650,12000,12000,12000,12000,0
|
||||
20250318,183600,1087194650,12000,12000,12000,12000,0
|
||||
20250318,183500,1087194650,12000,12000,12000,12000,0
|
||||
20250318,183400,1087194650,12000,12000,12000,12000,0
|
||||
20250318,183300,1087194650,12000,12000,12000,12000,0
|
||||
20250318,183200,1087194650,12000,12000,12000,12000,194
|
||||
20250318,183100,1087194650,12000,12000,12000,12000,0
|
||||
20250318,183000,1087194650,12000,12000,12000,12000,0
|
||||
20250318,182900,1087194650,12000,12000,12000,12000,0
|
||||
20250318,182800,1087194650,12000,12000,12000,12000,0
|
||||
20250318,182700,1087194650,12000,12000,12000,12000,0
|
||||
20250318,182600,1087194650,12000,12000,12000,12000,0
|
||||
20250318,182500,1087194650,12000,12000,12000,12000,0
|
||||
20250318,182400,1087194650,12000,12000,12000,12000,0
|
||||
20250318,182300,1087194650,12000,12000,12000,12000,0
|
||||
20250318,182200,1087194650,12000,12000,12000,12000,0
|
||||
20250318,182100,1087194650,12000,12000,12000,12000,0
|
||||
20250318,182000,1087194650,12000,12000,12000,12000,0
|
||||
20250318,181900,1087194650,12000,12000,12000,12000,0
|
||||
20250318,181800,1087194650,12000,12000,12000,12000,0
|
||||
20250318,181700,1087194650,12000,12000,12000,12000,0
|
||||
20250318,181600,1087194650,12000,12000,12000,12000,0
|
||||
20250318,181500,1087194650,12000,12000,12000,12000,0
|
||||
20250318,181400,1087194650,12000,12000,12000,12000,0
|
||||
20250318,181300,1087194650,12000,12000,12000,12000,0
|
||||
20250318,181200,1087194650,12000,12000,12000,12000,0
|
||||
20250318,181100,1087194650,12000,12000,12000,12000,0
|
||||
20250318,181000,1087194650,12000,12000,12000,12000,0
|
||||
20250318,180900,1087194650,12000,12000,12000,12000,0
|
||||
20250318,180800,1087194650,12000,12000,12000,12000,0
|
||||
20250318,180700,1087194650,12000,12000,12000,12000,0
|
||||
20250318,180600,1087194650,12000,12000,12000,12000,0
|
||||
20250318,180500,1087194650,12000,12000,12000,12000,0
|
||||
20250318,180400,1087194650,12000,12000,12000,12000,0
|
||||
20250318,180300,1087194650,12000,12000,12000,12000,0
|
||||
20250318,180200,1087194650,12000,12000,12000,12000,194
|
||||
20250318,180100,1087194650,12000,12000,12000,12000,0
|
||||
20250318,180000,1087194650,12000,12000,12000,12000,0
|
||||
20250318,175900,1087194650,12000,12000,12000,12000,0
|
||||
20250318,175800,1087194650,12000,12000,12000,12000,0
|
||||
20250318,175700,1087194650,12000,12000,12000,12000,0
|
||||
20250318,175600,1087194650,12000,12000,12000,12000,0
|
||||
20250318,175500,1087194650,12000,12000,12000,12000,0
|
||||
20250318,175400,1087194650,12000,12000,12000,12000,0
|
||||
20250318,175300,1087194650,12000,12000,12000,12000,0
|
||||
20250318,175200,1087194650,12000,12000,12000,12000,0
|
||||
20250318,175100,1087194650,12000,12000,12000,12000,0
|
||||
20250318,175000,1087194650,12000,12000,12000,12000,0
|
||||
20250318,174900,1087194650,12000,12000,12000,12000,0
|
||||
20250318,174800,1087194650,12000,12000,12000,12000,0
|
||||
20250318,174700,1087194650,12000,12000,12000,12000,0
|
||||
20250318,174600,1087194650,12000,12000,12000,12000,0
|
||||
20250318,174500,1087194650,12000,12000,12000,12000,0
|
||||
20250318,174400,1087194650,12000,12000,12000,12000,0
|
||||
20250318,174300,1087194650,12000,12000,12000,12000,0
|
||||
20250318,174200,1087194650,12000,12000,12000,12000,0
|
||||
20250318,174100,1087194650,12000,12000,12000,12000,0
|
||||
20250318,174000,1087194650,12000,12000,12000,12000,0
|
||||
20250318,173900,1087194650,12000,12000,12000,12000,0
|
||||
20250318,173800,1087194650,12000,12000,12000,12000,0
|
||||
20250318,173700,1087194650,12000,12000,12000,12000,0
|
||||
20250318,173600,1087194650,12000,12000,12000,12000,0
|
||||
20250318,173500,1087194650,12000,12000,12000,12000,0
|
||||
20250318,173400,1087194650,12000,12000,12000,12000,0
|
||||
20250318,173300,1087194650,12000,12000,12000,12000,0
|
||||
20250318,173200,1087194650,12000,12000,12000,12000,194
|
||||
20250318,173100,1087194650,12000,12000,12000,12000,0
|
||||
20250318,173000,1087194650,12000,12000,12000,12000,0
|
||||
20250318,172900,1087194650,12000,12000,12000,12000,0
|
||||
20250318,172800,1087194650,12000,12000,12000,12000,0
|
||||
20250318,172700,1087194650,12000,12000,12000,12000,0
|
||||
20250318,172600,1087194650,12000,12000,12000,12000,0
|
||||
20250318,172500,1087194650,12000,12000,12000,12000,0
|
||||
20250318,172400,1087194650,12000,12000,12000,12000,0
|
||||
20250318,172300,1087194650,12000,12000,12000,12000,0
|
||||
20250318,172200,1087194650,12000,12000,12000,12000,0
|
||||
20250318,172100,1087194650,12000,12000,12000,12000,0
|
||||
20250318,172000,1087194650,12000,12000,12000,12000,0
|
||||
20250318,171900,1087194650,12000,12000,12000,12000,0
|
||||
20250318,171800,1087194650,12000,12000,12000,12000,0
|
||||
20250318,171700,1087194650,12000,12000,12000,12000,0
|
||||
20250318,171600,1087194650,12000,12000,12000,12000,0
|
||||
20250318,171500,1087194650,12000,12000,12000,12000,0
|
||||
20250318,171400,1087194650,12000,12000,12000,12000,0
|
||||
20250318,171300,1087194650,12000,12000,12000,12000,0
|
||||
20250318,171200,1087194650,12000,12000,12000,12000,0
|
||||
20250318,171100,1087194650,12000,12000,12000,12000,0
|
||||
20250318,171000,1087194650,12000,12000,12000,12000,0
|
||||
20250318,170900,1087194650,12000,12000,12000,12000,0
|
||||
20250318,170800,1087194650,12000,12000,12000,12000,0
|
||||
20250318,170700,1087194650,12000,12000,12000,12000,0
|
||||
20250318,170600,1087194650,12000,12000,12000,12000,0
|
||||
20250318,170500,1087194650,12000,12000,12000,12000,0
|
||||
20250318,170400,1087194650,12000,12000,12000,12000,0
|
||||
20250318,170300,1087194650,12000,12000,12000,12000,0
|
||||
20250318,170200,1087194650,12000,12000,12000,12000,194
|
||||
20250318,170100,1087194650,12000,12000,12000,12000,0
|
||||
20250318,170000,1087194650,12000,12000,12000,12000,0
|
||||
20250318,165900,1087194650,12000,12000,12000,12000,0
|
||||
20250318,165800,1087194650,12000,12000,12000,12000,0
|
||||
20250318,165700,1087194650,12000,12000,12000,12000,0
|
||||
20250318,165600,1087194650,12000,12000,12000,12000,0
|
||||
20250318,165500,1087194650,12000,12000,12000,12000,0
|
||||
20250318,165400,1087194650,12000,12000,12000,12000,0
|
||||
20250318,165300,1087194650,12000,12000,12000,12000,0
|
||||
20250318,165200,1087194650,12000,12000,12000,12000,0
|
||||
20250318,165100,1087194650,12000,12000,12000,12000,0
|
||||
20250318,165000,1087194650,12000,12000,12000,12000,0
|
||||
20250318,164900,1087194650,12000,12000,12000,12000,0
|
||||
20250318,164800,1087194650,12000,12000,12000,12000,0
|
||||
20250318,164700,1087194650,12000,12000,12000,12000,0
|
||||
20250318,164600,1087194650,12000,12000,12000,12000,0
|
||||
20250318,164500,1087194650,12000,12000,12000,12000,0
|
||||
20250318,164400,1087194650,12000,12000,12000,12000,0
|
||||
20250318,164300,1087194650,12000,12000,12000,12000,0
|
||||
20250318,164200,1087194650,12000,12000,12000,12000,0
|
||||
20250318,164100,1087194650,12000,12000,12000,12000,0
|
||||
20250318,164000,1087194650,12000,12000,12000,12000,0
|
||||
20250318,163900,1087194650,12000,12000,12000,12000,0
|
||||
20250318,163800,1087194650,12000,12000,12000,12000,0
|
||||
20250318,163700,1087194650,12000,12000,12000,12000,0
|
||||
20250318,163600,1087194650,12000,12000,12000,12000,0
|
||||
20250318,163500,1087194650,12000,12000,12000,12000,0
|
||||
20250318,163400,1087194650,12000,12000,12000,12000,0
|
||||
20250318,163300,1087194650,12000,12000,12000,12000,0
|
||||
20250318,163200,1087194650,12000,12000,12000,12000,194
|
||||
20250318,163100,1087194650,12000,12000,12000,12000,0
|
||||
20250318,163000,1087194650,12000,12000,12000,12000,0
|
||||
20250318,162900,1087194650,12000,12000,12000,12000,0
|
||||
20250318,162800,1087194650,12000,12000,12000,12000,0
|
||||
20250318,162700,1087194650,12000,12000,12000,12000,0
|
||||
20250318,162600,1087194650,12000,12000,12000,12000,0
|
||||
20250318,162500,1087194650,12000,12000,12000,12000,0
|
||||
20250318,162400,1087194650,12000,12000,12000,12000,0
|
||||
20250318,162300,1087194650,12000,12000,12000,12000,0
|
||||
20250318,162200,1087194650,12000,12000,12000,12000,0
|
||||
20250318,162100,1087194650,12000,12000,12000,12000,0
|
||||
20250318,162000,1087194650,12000,12000,12000,12000,0
|
||||
20250318,161900,1087194650,12000,12000,12000,12000,0
|
||||
20250318,161800,1087194650,12000,12000,12000,12000,0
|
||||
20250318,161700,1087194650,12000,12000,12000,12000,0
|
||||
20250318,161600,1087194650,12000,12000,12000,12000,0
|
||||
20250318,161500,1087194650,12000,12000,12000,12000,0
|
||||
20250318,161400,1087194650,12000,12000,12000,12000,0
|
||||
20250318,161300,1087194650,12000,12000,12000,12000,0
|
||||
20250318,161200,1087194650,12000,12000,12000,12000,0
|
||||
20250318,161100,1087194650,12000,12000,12000,12000,0
|
||||
20250318,161000,1087194650,12000,12000,12000,12000,0
|
||||
20250318,160900,1087194650,12000,12000,12000,12000,0
|
||||
20250318,160800,1087194650,12000,12000,12000,12000,0
|
||||
20250318,160700,1087194650,12000,12000,12000,12000,0
|
||||
20250318,160600,1087194650,12000,12000,12000,12000,0
|
||||
20250318,160500,1087194650,12000,12000,12000,12000,0
|
||||
20250318,160400,1087194650,12000,12000,12000,12000,0
|
||||
20250318,160300,1087194650,12000,12000,12000,12000,0
|
||||
20250318,160200,1087194650,12000,12000,12000,12000,194
|
||||
20250318,160100,1087194650,12000,12000,12000,12000,0
|
||||
20250318,160000,1087194650,12000,12000,12000,12000,0
|
||||
20250318,155900,1087194650,12000,12000,12000,12000,0
|
||||
20250318,155800,1087194650,12000,12000,12000,12000,0
|
||||
20250318,155700,1087194650,12000,12000,12000,12000,0
|
||||
20250318,155600,1087194650,12000,12000,12000,12000,0
|
||||
20250318,155500,1087194650,12000,12000,12000,12000,0
|
||||
20250318,155400,1087194650,12000,12000,12000,12000,0
|
||||
20250318,155300,1087194650,12000,12000,12000,12000,0
|
||||
20250318,155200,1087194650,12000,12000,12000,12000,0
|
||||
20250318,155100,1087194650,12000,12000,12000,12000,0
|
||||
20250318,155000,1087194650,12000,12000,12000,12000,0
|
||||
20250318,154900,1087194650,12000,12000,12000,12000,0
|
||||
20250318,154800,1087194650,12000,12000,12000,12000,0
|
||||
20250318,154700,1087194650,12000,12000,12000,12000,0
|
||||
20250318,154600,1087194650,12000,12000,12000,12000,0
|
||||
20250318,154500,1087194650,12000,12000,12000,12000,0
|
||||
20250318,154400,1087194650,12000,12000,12000,12000,0
|
||||
20250318,154300,1087194650,12000,12000,12000,12000,0
|
||||
20250318,154200,1087194650,12000,12000,12000,12000,0
|
||||
20250318,154100,1087194650,12000,12000,12000,12000,0
|
||||
20250318,154000,1087194650,12000,12000,12000,12000,0
|
||||
20250318,153900,1087194650,12000,12000,12000,12000,0
|
||||
20250318,153800,1087194650,12000,12000,12000,12000,0
|
||||
20250318,153700,1087194650,12000,12000,12000,12000,0
|
||||
20250318,153600,1087194650,12000,12000,12000,12000,0
|
||||
20250318,153500,1087194650,12000,12000,12000,12000,0
|
||||
20250318,153400,1087194650,12000,12000,12000,12000,0
|
||||
20250318,153300,1087194650,12000,12000,12000,12000,0
|
||||
20250318,153200,1087194650,12000,12000,12000,12000,194
|
||||
20250318,153100,1087194650,12000,12000,12000,12000,0
|
||||
20250318,153000,1087194650,12000,12000,12000,12000,194
|
||||
20250318,152900,1084866650,12040,12040,12040,12040,0
|
||||
20250318,152800,1084866650,12040,12040,12040,12040,0
|
||||
20250318,152700,1084866650,12040,12040,12040,12040,0
|
||||
20250318,152600,1084866650,12040,12040,12040,12040,0
|
||||
20250318,152500,1084866650,12040,12040,12040,12040,0
|
||||
20250318,152400,1084866650,12040,12040,12040,12040,0
|
||||
20250318,152300,1084866650,12040,12040,12040,12040,0
|
||||
20250318,152200,1084866650,12040,12040,12040,12040,0
|
||||
20250318,152100,1084866650,12040,12040,12040,12040,0
|
||||
20250318,152000,1084866650,12040,12040,12040,12040,0
|
||||
20250318,151900,1084866650,12040,12060,12140,12040,188
|
||||
20250318,151800,1082602100,12060,12140,12140,12060,709
|
||||
20250318,151700,1074036860,12140,12200,12200,12140,122
|
||||
20250318,151600,1072549670,12200,12190,12200,12180,210
|
||||
20250318,151500,1069988740,12190,12190,12200,12190,227
|
||||
20250318,151400,1067220350,12190,12190,12190,12170,427
|
||||
20250318,151300,1062018360,12190,12200,12200,12180,267
|
||||
20250318,151200,1058762050,12200,12200,12200,12190,196
|
||||
20250318,151100,1056371010,12200,12210,12210,12190,250
|
||||
20250318,151000,1053320760,12210,12250,12250,12200,267
|
||||
20250318,150900,1050055580,12250,12250,12250,12240,211
|
||||
20250318,150800,1047471630,12250,12260,12270,12220,240
|
||||
20250318,150700,1044530170,12270,12260,12270,12250,256
|
||||
20250318,150600,1041390710,12260,12260,12270,12260,254
|
||||
20250318,150500,1038275050,12260,12260,12260,12260,205
|
||||
20250318,150400,1035761750,12260,12270,12270,12260,331
|
||||
20250318,150300,1031702040,12270,12270,12270,12265,206
|
||||
20250318,150200,1029174430,12270,12260,12270,12250,255
|
||||
20250318,150100,1026046880,12260,12270,12270,12260,217
|
||||
20250318,150000,1023386450,12260,12260,12270,12250,334
|
||||
20250318,145900,1019291015,12260,12260,12270,12250,258
|
||||
20250318,145800,1016128275,12250,12270,12270,12250,285
|
||||
20250318,145700,1012633125,12270,12260,12270,12240,1114
|
||||
20250318,145600,998980555,12260,12270,12270,12250,342
|
||||
20250318,145500,994785955,12270,12250,12270,12250,243
|
||||
20250318,145400,991805255,12250,12250,12270,12250,206
|
||||
20250318,145300,989280985,12250,12260,12260,12250,246
|
||||
20250318,145200,986266085,12220,12250,12260,12220,278
|
||||
20250318,145100,982859825,12250,12250,12260,12230,252
|
||||
20250318,145000,979774505,12250,12250,12250,12240,289
|
||||
20250318,144900,976234445,12240,12240,12250,12230,789
|
||||
20250318,144800,966576535,12240,12220,12240,12220,236
|
||||
20250318,144700,963690005,12220,12230,12240,12210,253
|
||||
20250318,144600,960596835,12220,12210,12230,12210,301
|
||||
20250318,144500,956918595,12210,12210,12210,12200,462
|
||||
20250318,144400,951280795,12200,12210,12210,12200,239
|
||||
20250318,144300,948362655,12210,12200,12210,12200,285
|
||||
20250318,144200,944884225,12200,12200,12200,12190,202
|
||||
20250318,144100,942420035,12200,12200,12210,12190,194
|
||||
20250318,144000,940053175,12200,12200,12200,12180,255
|
||||
20250318,143900,936942875,12200,12180,12210,12180,223
|
||||
20250318,143800,934223945,12180,12190,12200,12170,217
|
||||
20250318,143700,931578085,12190,12200,12200,12180,667
|
||||
20250318,143600,923442305,12200,12190,12200,12150,729
|
||||
20250318,143500,914557485,12190,12170,12190,12170,223
|
||||
20250318,143400,911841475,12170,12160,12190,12160,667
|
||||
20250318,143300,903724205,12160,12150,12160,12110,308
|
||||
20250318,143200,899980525,12160,12140,12160,12140,507
|
||||
20250318,143100,893817725,12150,12130,12160,12100,855
|
||||
20250318,143000,883433265,12140,12120,12160,12070,780
|
||||
20250318,142900,873968995,12100,11990,12100,11960,1108
|
||||
20250318,142800,860624335,11930,11950,11970,11930,84
|
||||
20250318,142700,859620175,11920,11920,11920,11920,0
|
||||
20250318,142600,859620175,11920,11970,12000,11890,3150
|
||||
20250318,142500,822041905,11980,11980,11980,11980,34
|
||||
20250318,142400,821634585,11990,11990,11990,11990,19
|
||||
20250318,142300,821406775,11960,11990,12010,11960,347
|
||||
20250318,142200,817253665,11970,11970,11970,11970,0
|
||||
20250318,142100,817253665,11970,12010,12010,11970,67
|
||||
20250318,142000,816451075,11980,11980,11980,11980,42
|
||||
20250318,141900,815947915,11980,11980,11980,11970,63
|
||||
20250318,141800,815193515,11980,11980,12010,11980,352
|
||||
20250318,141700,810976525,11990,11990,11990,11980,42
|
||||
20250318,141600,810472965,11990,11990,11990,11990,47
|
||||
20250318,141500,809909435,11990,11990,12010,11980,65
|
||||
20250318,141400,809130105,11990,12000,12000,11980,306
|
||||
20250318,141300,805463005,11990,12000,12000,11990,22
|
||||
20250318,141200,805199025,12000,12000,12000,12000,0
|
||||
20250318,141100,805199025,12000,11990,12000,11990,49
|
||||
20250318,141000,804611045,11990,12000,12030,11990,108
|
||||
20250318,140900,803315885,11990,12000,12000,11990,503
|
||||
20250318,140800,797284765,12010,12010,12010,12010,60
|
||||
20250318,140700,796564165,12010,12000,12030,12000,39
|
||||
20250318,140600,796095775,12010,12000,12010,12000,32
|
||||
20250318,140500,795711555,12030,12030,12030,12000,38
|
||||
20250318,140400,795255105,12030,12030,12030,12010,151
|
||||
20250318,140300,793439715,12010,12000,12010,12000,20
|
||||
20250318,140200,793199535,12030,12010,12030,12010,43
|
||||
20250318,140100,792683085,12010,12010,12030,12000,74
|
||||
20250318,140000,791794365,12010,12020,12020,12000,50
|
||||
20250318,135900,791193635,12030,12030,12030,12010,60
|
||||
20250318,135800,790472455,12010,12030,12030,12010,73
|
||||
20250318,135700,789594985,12030,12030,12030,12030,1
|
||||
20250318,135600,789582955,12000,12020,12020,12000,43
|
||||
20250318,135500,789066355,12010,12010,12010,12010,63
|
||||
20250318,135400,788309725,12030,11990,12030,11990,31
|
||||
20250318,135300,787937275,11990,12010,12010,11990,50
|
||||
20250318,135200,787336795,12000,12000,12000,12000,2
|
||||
20250318,135100,787312795,12030,11990,12030,11990,1001
|
||||
20250318,135000,775301275,11980,11980,11980,11980,19
|
||||
20250318,134900,775073655,11970,12030,12030,11970,1401
|
||||
20250318,134800,758293825,11990,12000,12000,11990,584
|
||||
20250318,134700,751291045,12020,12020,12020,12020,0
|
||||
20250318,134600,751291045,12020,12030,12030,12010,49
|
||||
20250318,134500,750702055,12030,12020,12030,12000,129
|
||||
20250318,134400,749153085,12030,12030,12030,12030,0
|
||||
20250318,134300,749153085,12030,12010,12030,12010,87
|
||||
20250318,134200,748107715,12000,12010,12010,12000,39
|
||||
20250318,134100,747639345,12000,12050,12050,12000,258
|
||||
20250318,134000,744540085,12050,12030,12050,12030,70
|
||||
20250318,133900,743697545,12060,12040,12060,12040,2
|
||||
20250318,133800,743673445,12040,12040,12040,12040,1
|
||||
20250318,133700,743661405,11990,12030,12030,11990,100
|
||||
20250318,133600,742461205,12040,12040,12040,12040,57
|
||||
20250318,133500,741774925,12040,12040,12040,12030,60
|
||||
20250318,133400,741052545,12040,12040,12040,12040,1
|
||||
20250318,133300,741040505,12020,12040,12040,12020,55
|
||||
20250318,133200,740378675,12030,12030,12030,12030,77
|
||||
20250318,133100,739452365,12030,12030,12030,12030,30
|
||||
20250318,133000,739091465,12030,12000,12030,12000,44
|
||||
20250318,132900,738563435,12000,12000,12000,12000,37
|
||||
20250318,132800,738119435,11980,11980,11980,11980,50
|
||||
20250318,132700,737520435,11980,12000,12000,11980,63
|
||||
20250318,132600,736765545,12000,12000,12000,12000,80
|
||||
20250318,132500,735805545,12000,12040,12040,12000,75
|
||||
20250318,132400,734904235,12020,12020,12020,12020,3
|
||||
20250318,132300,734868175,12030,12030,12040,12030,113
|
||||
20250318,132200,733508585,12040,12040,12040,12040,1
|
||||
20250318,132100,733496545,12040,12030,12040,12030,19
|
||||
20250318,132000,733267795,12030,12020,12040,12020,52
|
||||
20250318,131900,732642305,12010,12010,12010,12010,2
|
||||
20250318,131800,732618285,11990,11980,11990,11980,444
|
||||
20250318,131700,727294975,12000,12020,12020,12000,47
|
||||
20250318,131600,726730955,11970,12030,12030,11970,1771
|
||||
20250318,131500,705501405,12020,12030,12030,12020,75
|
||||
20250318,131400,704599675,12020,12040,12050,12020,352
|
||||
20250318,131300,700367965,12040,12030,12040,12030,155
|
||||
20250318,131200,698501955,12030,12030,12030,12030,40
|
||||
20250318,131100,698020755,12040,12040,12040,12040,1
|
||||
20250318,131000,698008715,12010,12010,12020,12010,207
|
||||
20250318,130900,695522265,12020,12040,12040,12020,39
|
||||
20250318,130800,695053185,12040,12040,12040,12040,20
|
||||
20250318,130700,694812385,12040,12040,12040,12040,101
|
||||
20250318,130600,693596345,12040,12040,12040,12040,3
|
||||
20250318,130500,693560225,12020,12040,12040,12020,80
|
||||
20250318,130400,692597875,12050,12050,12050,12050,0
|
||||
20250318,130300,692597875,12050,12050,12060,12040,71
|
||||
20250318,130200,691742345,12060,12060,12060,12060,0
|
||||
20250318,130100,691742345,12060,12060,12060,12030,140
|
||||
20250318,130000,690056375,12060,12060,12060,12060,10
|
||||
20250318,125900,689935775,12060,12060,12060,12060,0
|
||||
20250318,125800,689935775,12060,12060,12060,12060,1
|
||||
20250318,125700,689923715,12010,12060,12060,12010,268
|
||||
20250318,125600,686704075,12030,12040,12040,12030,123
|
||||
20250318,125500,685223205,12060,12060,12060,12040,4
|
||||
20250318,125400,685175005,12050,12050,12050,12050,62
|
||||
20250318,125300,684427905,12050,12060,12060,12050,20
|
||||
20250318,125200,684186895,12060,12060,12060,12060,3
|
||||
20250318,125100,684150715,12050,12050,12060,12050,100
|
||||
20250318,125000,682945695,12060,12040,12060,12040,19
|
||||
20250318,124900,682716915,12040,12040,12040,12040,0
|
||||
20250318,124800,682716915,12040,12040,12040,12040,48
|
||||
20250318,124700,682138995,12040,12070,12070,12040,100
|
||||
20250318,124600,680934575,12030,12030,12030,12030,0
|
||||
20250318,124500,680934575,12030,12100,12100,12020,807
|
||||
20250318,124400,671230375,12110,12110,12110,12110,0
|
||||
20250318,124300,671230375,12110,12110,12110,12110,9
|
||||
20250318,124200,671121385,12070,12150,12150,12070,575
|
||||
20250318,124100,664175405,12100,12150,12150,12100,84
|
||||
20250318,124000,663158675,12100,12100,12100,12100,19
|
||||
20250318,123900,662928775,12160,12110,12160,12100,211
|
||||
20250318,123800,660375045,12170,12110,12170,12100,110
|
||||
20250318,123700,659043025,12110,12110,12110,12100,35
|
||||
20250318,123600,658619365,12110,12110,12110,12110,57
|
||||
20250318,123500,657929095,12110,12110,12110,12100,110
|
||||
20250318,123400,656597035,12100,12110,12110,12100,42
|
||||
20250318,123300,656088505,12110,12110,12110,12110,39
|
||||
20250318,123200,655616215,12110,12110,12110,12100,301
|
||||
20250318,123100,651971425,12100,12100,12100,12100,488
|
||||
20250318,123000,646066625,12100,12100,12100,12090,100
|
||||
20250318,122900,644857515,12100,12100,12100,12100,46
|
||||
20250318,122800,644300915,12100,12100,12100,12100,39
|
||||
20250318,122700,643829015,12100,12090,12100,12080,71
|
||||
20250318,122600,642971095,12080,12100,12100,12080,25
|
||||
20250318,122500,642668895,12090,12090,12100,12090,94
|
||||
20250318,122400,641532425,12100,12100,12100,12090,10
|
||||
20250318,122300,641411495,12100,12100,12100,12090,34
|
||||
20250318,122200,641000235,12100,12100,12110,12100,56
|
||||
20250318,122100,640322585,12100,12110,12110,12100,51
|
||||
20250318,122000,639705165,12100,12100,12100,12100,18
|
||||
20250318,121900,639487365,12100,12100,12100,12100,80
|
||||
20250318,121800,638519365,12100,12110,12110,12100,21
|
||||
20250318,121700,638265245,12100,12100,12100,12100,18
|
||||
20250318,121600,638047445,12110,12110,12110,12110,66
|
||||
20250318,121500,637248185,12110,12110,12110,12110,38
|
||||
20250318,121400,636788005,12110,12110,12110,12110,0
|
||||
20250318,121300,636788005,12110,12090,12110,12090,363
|
||||
20250318,121200,632395145,12080,12080,12080,12080,20
|
||||
20250318,121100,632153545,12080,12050,12080,12050,264
|
||||
20250318,121000,628966995,12070,12040,12070,12040,23
|
||||
20250318,120900,628689815,12040,12050,12050,12030,320
|
||||
20250318,120800,624838155,12030,12030,12030,12030,84
|
||||
20250318,120700,623827635,12090,12090,12090,12030,1048
|
||||
20250318,120600,611215145,12100,12100,12100,12080,117
|
||||
20250318,120500,609801005,12090,12100,12100,12090,21
|
||||
20250318,120400,609547095,12090,12090,12090,12090,10
|
||||
20250318,120300,609426195,12090,12100,12100,12090,131
|
||||
20250318,120200,607842045,12100,12100,12100,12100,2
|
||||
20250318,120100,607817845,12080,12080,12080,12080,0
|
||||
20250318,120000,607817845,12080,12090,12090,12080,116
|
||||
20250318,115900,606415885,12100,12100,12100,12100,3
|
||||
20250318,115800,606379585,12080,12100,12100,12080,54
|
||||
20250318,115700,605726545,12100,12100,12100,12100,21
|
||||
20250318,115600,605472445,12100,12090,12100,12090,64
|
||||
20250318,115500,604698055,12100,12100,12100,12100,0
|
||||
20250318,115400,604698055,12100,12100,12100,12100,4
|
||||
20250318,115300,604649655,12090,12090,12100,12090,148
|
||||
20250318,115200,602859935,12100,12100,12100,12090,22
|
||||
20250318,115100,602593755,12100,12100,12100,12100,2
|
||||
20250318,115000,602569555,12100,12100,12100,12100,34
|
||||
20250318,114900,602158155,12100,12100,12100,12100,2
|
||||
20250318,114800,602133955,12090,12100,12100,12090,91
|
||||
20250318,114700,601033215,12110,12100,12110,12100,56
|
||||
20250318,114600,600355595,12110,12110,12110,12100,39
|
||||
20250318,114500,599883655,12110,12110,12110,12110,21
|
||||
20250318,114400,599629345,12100,12110,12110,12100,26
|
||||
20250318,114300,599314495,12110,12100,12110,12100,74
|
||||
20250318,114200,598418725,12100,12100,12100,12100,19
|
||||
20250318,114100,598188825,12100,12100,12100,12100,36
|
||||
20250318,114000,597753225,12110,12100,12110,12100,52
|
||||
20250318,113900,597123545,12110,12110,12110,12110,0
|
||||
20250318,113800,597123545,12110,12110,12110,12110,19
|
||||
20250318,113700,596893455,12110,12110,12110,12100,176
|
||||
20250318,113600,594762115,12110,12100,12110,12070,223
|
||||
20250318,113500,592067885,12070,12100,12100,12070,136
|
||||
20250318,113400,590422705,12080,12070,12080,12070,420
|
||||
20250318,113300,585350145,12080,12080,12080,12080,0
|
||||
20250318,113200,585350145,12080,12080,12080,12080,3
|
||||
20250318,113100,585313905,12040,12070,12070,12040,103
|
||||
20250318,113000,584071345,12070,12070,12070,12070,37
|
||||
20250318,112900,583624755,12070,12070,12070,12070,0
|
||||
20250318,112800,583624755,12070,12070,12080,12070,110
|
||||
20250318,112700,582296895,12050,12050,12050,12050,0
|
||||
20250318,112600,582296895,12050,12070,12070,12050,3
|
||||
20250318,112500,582260725,12050,12050,12050,12050,495
|
||||
20250318,112400,576295975,12060,12110,12110,12060,362
|
||||
20250318,112300,571927125,12100,12100,12100,12100,2
|
||||
20250318,112200,571902925,12100,12080,12100,12060,174
|
||||
20250318,112100,569801885,12080,12090,12090,12080,78
|
||||
20250318,112000,568859225,12080,12100,12100,12080,28
|
||||
20250318,111900,568520735,12080,12080,12080,12080,30
|
||||
20250318,111800,568158335,12100,12090,12100,12090,47
|
||||
20250318,111700,567589835,12110,12070,12110,12070,51
|
||||
20250318,111600,566973745,12070,12100,12100,12070,39
|
||||
20250318,111500,566502745,12090,12090,12090,12090,103
|
||||
20250318,111400,565257475,12100,12080,12100,12060,1087
|
||||
20250318,111300,552146835,12080,12090,12100,12080,514
|
||||
20250318,111200,545932685,12100,12100,12110,12100,88
|
||||
20250318,111100,544867485,12100,12130,12130,12100,143
|
||||
20250318,111000,543136445,12130,12130,12130,12130,0
|
||||
20250318,110900,543136445,12130,12110,12130,12110,42
|
||||
20250318,110800,542627725,12120,12130,12130,12120,157
|
||||
20250318,110700,540723885,12160,12120,12160,12110,74
|
||||
20250318,110600,539827395,12120,12120,12120,12120,170
|
||||
20250318,110500,537766995,12140,12160,12160,12120,162
|
||||
20250318,110400,535801215,12170,12170,12170,12170,0
|
||||
20250318,110300,535801215,12170,12170,12170,12170,3
|
||||
20250318,110200,535764705,12170,12090,12170,12080,201
|
||||
20250318,110100,533335915,12170,12160,12170,12090,118
|
||||
20250318,110000,531907835,12120,12170,12170,12120,31
|
||||
20250318,105900,531531335,12170,12160,12170,12160,378
|
||||
20250318,105800,526934585,12160,12160,12160,12090,366
|
||||
20250318,105700,522502405,12160,12150,12160,12150,86
|
||||
20250318,105600,521457385,12160,12150,12160,12150,100
|
||||
20250318,105500,520242275,12150,12150,12160,12150,181
|
||||
20250318,105400,518042435,12160,12160,12160,12160,12
|
||||
20250318,105300,517896515,12160,12170,12170,12150,203
|
||||
20250318,105200,515427755,12200,12200,12200,12160,175
|
||||
20250318,105100,513295155,12200,12180,12200,12180,68
|
||||
20250318,105000,512466635,12190,12190,12200,12190,110
|
||||
20250318,104900,511125405,12180,12170,12180,12170,208
|
||||
20250318,104800,508592865,12170,12160,12170,12160,70
|
||||
20250318,104700,507741065,12160,12170,12170,12160,68
|
||||
20250318,104600,506913805,12170,12170,12170,12160,95
|
||||
20250318,104500,505757675,12170,12210,12210,12170,178
|
||||
20250318,104400,503588365,12200,12210,12210,12200,132
|
||||
20250318,104300,501977825,12210,12190,12210,12190,145
|
||||
20250318,104200,500209005,12190,12190,12190,12180,109
|
||||
20250318,104100,498880765,12200,12180,12200,12180,67
|
||||
20250318,104000,498064485,12200,12200,12200,12180,151
|
||||
20250318,103900,496223585,12200,12190,12200,12180,131
|
||||
20250318,103800,494626365,12200,12200,12200,12180,17
|
||||
20250318,103700,494419045,12200,12170,12200,12160,181
|
||||
20250318,103600,492217345,12170,12200,12200,12170,234
|
||||
20250318,103500,489367795,12210,12200,12210,12180,127
|
||||
20250318,103400,487819395,12210,12210,12210,12170,103
|
||||
20250318,103300,486564565,12210,12220,12220,12190,198
|
||||
20250318,103200,484148435,12210,12220,12220,12210,60
|
||||
20250318,103100,483415665,12210,12230,12230,12210,73
|
||||
20250318,103000,482523965,12230,12220,12230,12220,194
|
||||
20250318,102900,480153165,12220,12220,12220,12210,98
|
||||
20250318,102800,478955625,12220,12210,12220,12210,46
|
||||
20250318,102700,478393825,12220,12210,12230,12210,162
|
||||
20250318,102600,476413495,12230,12210,12230,12200,82
|
||||
20250318,102500,475411795,12230,12210,12230,12210,75
|
||||
20250318,102400,474495765,12230,12210,12230,12210,66
|
||||
20250318,102300,473689685,12220,12240,12240,12220,124
|
||||
20250318,102200,472174185,12220,12240,12240,12220,217
|
||||
20250318,102100,469519565,12240,12240,12240,12240,54
|
||||
20250318,102000,468858605,12240,12200,12240,12200,184
|
||||
20250318,101900,466612245,12200,12190,12200,12190,106
|
||||
20250318,101800,465319095,12190,12160,12190,12160,24
|
||||
20250318,101700,465026835,12170,12180,12180,12170,315
|
||||
20250318,101600,461191815,12170,12240,12240,12170,1202
|
||||
20250318,101500,446534935,12230,12250,12250,12230,102
|
||||
20250318,101400,445286595,12230,12260,12260,12230,232
|
||||
20250318,101300,442446345,12260,12230,12260,12230,797
|
||||
20250318,101200,432698105,12220,12230,12230,12220,73
|
||||
20250318,101100,431805335,12210,12230,12230,12210,151
|
||||
20250318,101000,429959735,12230,12220,12230,12220,85
|
||||
20250318,100900,428920465,12230,12260,12260,12220,232
|
||||
20250318,100800,426081725,12260,12245,12260,12240,70
|
||||
20250318,100700,425224270,12240,12260,12260,12240,101
|
||||
20250318,100600,423986930,12220,12260,12260,12220,35
|
||||
20250318,100500,423558790,12260,12230,12260,12230,24
|
||||
20250318,100400,423265200,12200,12240,12280,12200,571
|
||||
20250318,100300,416287850,12280,12220,12280,12220,48
|
||||
20250318,100200,415700630,12280,12230,12280,12230,83
|
||||
20250318,100100,414684940,12230,12250,12290,12230,130
|
||||
20250318,100000,413092880,12290,12290,12290,12230,148
|
||||
20250318,095900,411279770,12290,12240,12290,12230,186
|
||||
20250318,095800,409004090,12240,12220,12300,12220,450
|
||||
20250318,095700,403503510,12230,12280,12320,12230,1006
|
||||
20250318,095600,391182420,12330,12290,12330,12280,134
|
||||
20250318,095500,389535770,12330,12280,12330,12270,313
|
||||
20250318,095400,385682530,12290,12330,12330,12270,142
|
||||
20250318,095300,383937430,12290,12330,12330,12290,91
|
||||
20250318,095200,382817510,12290,12300,12330,12270,327
|
||||
20250318,095100,378796470,12340,12340,12340,12300,87
|
||||
20250318,095000,377724470,12330,12320,12340,12300,388
|
||||
20250318,094900,372947850,12320,12310,12320,12310,114
|
||||
20250318,094800,371544260,12310,12290,12310,12250,374
|
||||
20250318,094700,366947500,12290,12230,12290,12200,679
|
||||
20250318,094600,358643740,12230,12300,12300,12230,160
|
||||
20250318,094500,356685090,12300,12320,12320,12250,558
|
||||
20250318,094400,349836490,12320,12270,12330,12270,68
|
||||
20250318,094300,349001160,12330,12280,12330,12260,354
|
||||
20250318,094200,344654460,12360,12310,12360,12300,183
|
||||
20250318,094100,342398620,12360,12350,12360,12350,196
|
||||
20250318,094000,339976570,12360,12370,12370,12270,680
|
||||
20250318,093900,331600710,12370,12340,12370,12230,458
|
||||
20250318,093800,325943300,12340,12340,12340,12250,299
|
||||
20250318,093700,322259730,12340,12290,12360,12200,1941
|
||||
20250318,093600,298488760,12290,12360,12390,12290,606
|
||||
20250318,093500,291016810,12290,12380,12390,12280,326
|
||||
20250318,093400,286990970,12380,12380,12390,12300,525
|
||||
20250318,093300,280512450,12300,12400,12400,12300,393
|
||||
20250318,093200,275651990,12400,12380,12400,12280,449
|
||||
20250318,093100,270101490,12390,12380,12390,12300,831
|
||||
20250318,093000,259819990,12390,12380,12390,12380,213
|
||||
20250318,092900,257182860,12380,12380,12380,12380,319
|
||||
20250318,092800,253233640,12380,12280,12380,12280,320
|
||||
20250318,092700,249278820,12370,12350,12380,12350,334
|
||||
20250318,092600,245149960,12350,12320,12350,12260,1238
|
||||
20250318,092500,229887730,12320,12300,12320,12240,504
|
||||
20250318,092400,223698320,12300,12300,12300,12270,251
|
||||
20250318,092300,220611890,12290,12280,12290,12230,1169
|
||||
20250318,092200,206249180,12280,12250,12280,12170,1511
|
||||
20250318,092100,187723450,12170,12180,12250,12170,1963
|
||||
20250318,092000,163757390,12150,12180,12180,12150,452
|
||||
20250318,091900,158252160,12190,12160,12190,12160,557
|
||||
20250318,091800,151469330,12160,12120,12160,12110,2023
|
||||
20250318,091700,126898930,12110,12110,12110,12080,157
|
||||
20250318,091600,124999430,12110,12090,12110,12080,681
|
||||
20250318,091500,116761160,12080,12080,12080,12080,125
|
||||
20250318,091400,115251160,12080,12070,12090,12070,1394
|
||||
20250318,091300,98419950,12070,12070,12070,12070,188
|
||||
20250318,091200,96150790,12070,12070,12070,12070,2
|
||||
20250318,091100,96126650,12030,12030,12030,12030,9
|
||||
20250318,091000,96018380,12080,12020,12080,12020,85
|
||||
20250318,090900,94995050,12020,12020,12080,12020,4
|
||||
20250318,090800,94946910,12020,12070,12080,12020,84
|
||||
20250318,090700,93932890,12080,12080,12080,12080,0
|
||||
20250318,090600,93932890,12080,12080,12080,12080,2
|
||||
20250318,090500,93908730,12010,11950,12010,11920,530
|
||||
20250318,090400,87548360,11960,11960,11960,11960,2
|
||||
20250318,090300,87524440,11920,12030,12030,11920,4484
|
||||
20250318,090200,33675850,12020,12060,12060,12020,1423
|
||||
20250318,090100,16546650,12100,12050,12200,12050,1221
|
||||
20250318,090000,1774490,12050,12050,12090,12050,147
|
||||
|
Reference in New Issue
Block a user