Update 2025-03-13 3595 candle_min
This commit is contained in:
635
048470/min/candle-20250313.csv
Normal file
635
048470/min/candle-20250313.csv
Normal file
@@ -0,0 +1,635 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250313,193300,32702559770,4280,4280,4280,4280,28197
|
||||
20250313,193200,32702559770,4280,4280,4280,4280,0
|
||||
20250313,193100,32702559770,4280,4280,4280,4280,0
|
||||
20250313,193000,32702559770,4280,4280,4280,4280,0
|
||||
20250313,192900,32702559770,4280,4280,4280,4280,0
|
||||
20250313,192800,32702559770,4280,4280,4280,4280,0
|
||||
20250313,192700,32702559770,4280,4280,4280,4280,0
|
||||
20250313,192600,32702559770,4280,4280,4280,4280,0
|
||||
20250313,192500,32702559770,4280,4280,4280,4280,0
|
||||
20250313,192400,32702559770,4280,4280,4280,4280,0
|
||||
20250313,192300,32702559770,4280,4280,4280,4280,0
|
||||
20250313,192200,32702559770,4280,4280,4280,4280,0
|
||||
20250313,192100,32702559770,4280,4280,4280,4280,0
|
||||
20250313,192000,32702559770,4280,4280,4280,4280,0
|
||||
20250313,191900,32702559770,4280,4280,4280,4280,0
|
||||
20250313,191800,32702559770,4280,4280,4280,4280,0
|
||||
20250313,191700,32702559770,4280,4280,4280,4280,0
|
||||
20250313,191600,32702559770,4280,4280,4280,4280,0
|
||||
20250313,191500,32702559770,4280,4280,4280,4280,0
|
||||
20250313,191400,32702559770,4280,4280,4280,4280,0
|
||||
20250313,191300,32702559770,4280,4280,4280,4280,0
|
||||
20250313,191200,32702559770,4280,4280,4280,4280,0
|
||||
20250313,191100,32702559770,4280,4280,4280,4280,0
|
||||
20250313,191000,32702559770,4280,4280,4280,4280,0
|
||||
20250313,190900,32702559770,4280,4280,4280,4280,0
|
||||
20250313,190800,32702559770,4280,4280,4280,4280,0
|
||||
20250313,190700,32702559770,4280,4280,4280,4280,0
|
||||
20250313,190600,32702559770,4280,4280,4280,4280,0
|
||||
20250313,190500,32702559770,4280,4280,4280,4280,0
|
||||
20250313,190400,32702559770,4280,4280,4280,4280,0
|
||||
20250313,190300,32702559770,4280,4280,4280,4280,28197
|
||||
20250313,190200,32702559770,4280,4280,4280,4280,0
|
||||
20250313,190100,32702559770,4280,4280,4280,4280,0
|
||||
20250313,190000,32702559770,4280,4280,4280,4280,0
|
||||
20250313,185900,32702559770,4280,4280,4280,4280,0
|
||||
20250313,185800,32702559770,4280,4280,4280,4280,0
|
||||
20250313,185700,32702559770,4280,4280,4280,4280,0
|
||||
20250313,185600,32702559770,4280,4280,4280,4280,0
|
||||
20250313,185500,32702559770,4280,4280,4280,4280,0
|
||||
20250313,185400,32702559770,4280,4280,4280,4280,0
|
||||
20250313,185300,32702559770,4280,4280,4280,4280,0
|
||||
20250313,185200,32702559770,4280,4280,4280,4280,0
|
||||
20250313,185100,32702559770,4280,4280,4280,4280,0
|
||||
20250313,185000,32702559770,4280,4280,4280,4280,0
|
||||
20250313,184900,32702559770,4280,4280,4280,4280,0
|
||||
20250313,184800,32702559770,4280,4280,4280,4280,0
|
||||
20250313,184700,32702559770,4280,4280,4280,4280,0
|
||||
20250313,184600,32702559770,4280,4280,4280,4280,0
|
||||
20250313,184500,32702559770,4280,4280,4280,4280,0
|
||||
20250313,184400,32702559770,4280,4280,4280,4280,0
|
||||
20250313,184300,32702559770,4280,4280,4280,4280,0
|
||||
20250313,184200,32702559770,4280,4280,4280,4280,0
|
||||
20250313,184100,32702559770,4280,4280,4280,4280,0
|
||||
20250313,184000,32702559770,4280,4280,4280,4280,0
|
||||
20250313,183900,32702559770,4280,4280,4280,4280,0
|
||||
20250313,183800,32702559770,4280,4280,4280,4280,0
|
||||
20250313,183700,32702559770,4280,4280,4280,4280,0
|
||||
20250313,183600,32702559770,4280,4280,4280,4280,0
|
||||
20250313,183500,32702559770,4280,4280,4280,4280,0
|
||||
20250313,183400,32702559770,4280,4280,4280,4280,0
|
||||
20250313,183300,32702559770,4280,4280,4280,4280,28197
|
||||
20250313,183200,32702559770,4280,4280,4280,4280,0
|
||||
20250313,183100,32702559770,4280,4280,4280,4280,0
|
||||
20250313,183000,32702559770,4280,4280,4280,4280,0
|
||||
20250313,182900,32702559770,4280,4280,4280,4280,0
|
||||
20250313,182800,32702559770,4280,4280,4280,4280,0
|
||||
20250313,182700,32702559770,4280,4280,4280,4280,0
|
||||
20250313,182600,32702559770,4280,4280,4280,4280,0
|
||||
20250313,182500,32702559770,4280,4280,4280,4280,0
|
||||
20250313,182400,32702559770,4280,4280,4280,4280,0
|
||||
20250313,182300,32702559770,4280,4280,4280,4280,0
|
||||
20250313,182200,32702559770,4280,4280,4280,4280,0
|
||||
20250313,182100,32702559770,4280,4280,4280,4280,0
|
||||
20250313,182000,32702559770,4280,4280,4280,4280,0
|
||||
20250313,181900,32702559770,4280,4280,4280,4280,0
|
||||
20250313,181800,32702559770,4280,4280,4280,4280,0
|
||||
20250313,181700,32702559770,4280,4280,4280,4280,0
|
||||
20250313,181600,32702559770,4280,4280,4280,4280,0
|
||||
20250313,181500,32702559770,4280,4280,4280,4280,0
|
||||
20250313,181400,32702559770,4280,4280,4280,4280,0
|
||||
20250313,181300,32702559770,4280,4280,4280,4280,0
|
||||
20250313,181200,32702559770,4280,4280,4280,4280,0
|
||||
20250313,181100,32702559770,4280,4280,4280,4280,0
|
||||
20250313,181000,32702559770,4280,4280,4280,4280,0
|
||||
20250313,180900,32702559770,4280,4280,4280,4280,0
|
||||
20250313,180800,32702559770,4280,4280,4280,4280,0
|
||||
20250313,180700,32702559770,4280,4280,4280,4280,0
|
||||
20250313,180600,32702559770,4280,4280,4280,4280,0
|
||||
20250313,180500,32702559770,4280,4280,4280,4280,0
|
||||
20250313,180400,32702559770,4280,4280,4280,4280,0
|
||||
20250313,180300,32702559770,4280,4280,4280,4280,28197
|
||||
20250313,180200,32702559770,4280,4280,4280,4280,0
|
||||
20250313,180100,32702559770,4280,4280,4280,4280,0
|
||||
20250313,180000,32702559770,4280,4280,4280,4280,0
|
||||
20250313,175900,32702559770,4280,4280,4280,4280,0
|
||||
20250313,175800,32702559770,4280,4280,4280,4280,0
|
||||
20250313,175700,32702559770,4280,4280,4280,4280,0
|
||||
20250313,175600,32702559770,4280,4280,4280,4280,0
|
||||
20250313,175500,32702559770,4280,4280,4280,4280,0
|
||||
20250313,175400,32702559770,4280,4280,4280,4280,0
|
||||
20250313,175300,32702559770,4280,4280,4280,4280,0
|
||||
20250313,175200,32702559770,4280,4280,4280,4280,0
|
||||
20250313,175100,32702559770,4280,4280,4280,4280,0
|
||||
20250313,175000,32702559770,4280,4280,4280,4280,0
|
||||
20250313,174900,32702559770,4280,4280,4280,4280,0
|
||||
20250313,174800,32702559770,4280,4280,4280,4280,0
|
||||
20250313,174700,32702559770,4280,4280,4280,4280,0
|
||||
20250313,174600,32702559770,4280,4280,4280,4280,0
|
||||
20250313,174500,32702559770,4280,4280,4280,4280,0
|
||||
20250313,174400,32702559770,4280,4280,4280,4280,0
|
||||
20250313,174300,32702559770,4280,4280,4280,4280,0
|
||||
20250313,174200,32702559770,4280,4280,4280,4280,0
|
||||
20250313,174100,32702559770,4280,4280,4280,4280,0
|
||||
20250313,174000,32702559770,4280,4280,4280,4280,0
|
||||
20250313,173900,32702559770,4280,4280,4280,4280,0
|
||||
20250313,173800,32702559770,4280,4280,4280,4280,0
|
||||
20250313,173700,32702559770,4280,4280,4280,4280,0
|
||||
20250313,173600,32702559770,4280,4280,4280,4280,0
|
||||
20250313,173500,32702559770,4280,4280,4280,4280,0
|
||||
20250313,173400,32702559770,4280,4280,4280,4280,0
|
||||
20250313,173300,32702559770,4280,4280,4280,4280,28197
|
||||
20250313,173200,32702559770,4280,4280,4280,4280,0
|
||||
20250313,173100,32702559770,4280,4280,4280,4280,0
|
||||
20250313,173000,32702559770,4280,4280,4280,4280,0
|
||||
20250313,172900,32702559770,4280,4280,4280,4280,0
|
||||
20250313,172800,32702559770,4280,4280,4280,4280,0
|
||||
20250313,172700,32702559770,4280,4280,4280,4280,0
|
||||
20250313,172600,32702559770,4280,4280,4280,4280,0
|
||||
20250313,172500,32702559770,4280,4280,4280,4280,0
|
||||
20250313,172400,32702559770,4280,4280,4280,4280,0
|
||||
20250313,172300,32702559770,4280,4280,4280,4280,0
|
||||
20250313,172200,32702559770,4280,4280,4280,4280,0
|
||||
20250313,172100,32702559770,4280,4280,4280,4280,0
|
||||
20250313,172000,32702559770,4280,4280,4280,4280,0
|
||||
20250313,171900,32702559770,4280,4280,4280,4280,0
|
||||
20250313,171800,32702559770,4280,4280,4280,4280,0
|
||||
20250313,171700,32702559770,4280,4280,4280,4280,0
|
||||
20250313,171600,32702559770,4280,4280,4280,4280,0
|
||||
20250313,171500,32702559770,4280,4280,4280,4280,0
|
||||
20250313,171400,32702559770,4280,4280,4280,4280,0
|
||||
20250313,171300,32702559770,4280,4280,4280,4280,0
|
||||
20250313,171200,32702559770,4280,4280,4280,4280,0
|
||||
20250313,171100,32702559770,4280,4280,4280,4280,0
|
||||
20250313,171000,32702559770,4280,4280,4280,4280,0
|
||||
20250313,170900,32702559770,4280,4280,4280,4280,0
|
||||
20250313,170800,32702559770,4280,4280,4280,4280,0
|
||||
20250313,170700,32702559770,4280,4280,4280,4280,0
|
||||
20250313,170600,32702559770,4280,4280,4280,4280,0
|
||||
20250313,170500,32702559770,4280,4280,4280,4280,0
|
||||
20250313,170400,32702559770,4280,4280,4280,4280,0
|
||||
20250313,170300,32702559770,4280,4280,4280,4280,28197
|
||||
20250313,170200,32702559770,4280,4280,4280,4280,0
|
||||
20250313,170100,32702559770,4280,4280,4280,4280,0
|
||||
20250313,170000,32702559770,4280,4280,4280,4280,0
|
||||
20250313,165900,32702559770,4280,4280,4280,4280,0
|
||||
20250313,165800,32702559770,4280,4280,4280,4280,0
|
||||
20250313,165700,32702559770,4280,4280,4280,4280,0
|
||||
20250313,165600,32702559770,4280,4280,4280,4280,0
|
||||
20250313,165500,32702559770,4280,4280,4280,4280,0
|
||||
20250313,165400,32702559770,4280,4280,4280,4280,0
|
||||
20250313,165300,32702559770,4280,4280,4280,4280,0
|
||||
20250313,165200,32702559770,4280,4280,4280,4280,0
|
||||
20250313,165100,32702559770,4280,4280,4280,4280,0
|
||||
20250313,165000,32702559770,4280,4280,4280,4280,0
|
||||
20250313,164900,32702559770,4280,4280,4280,4280,0
|
||||
20250313,164800,32702559770,4280,4280,4280,4280,0
|
||||
20250313,164700,32702559770,4280,4280,4280,4280,0
|
||||
20250313,164600,32702559770,4280,4280,4280,4280,0
|
||||
20250313,164500,32702559770,4280,4280,4280,4280,0
|
||||
20250313,164400,32702559770,4280,4280,4280,4280,0
|
||||
20250313,164300,32702559770,4280,4280,4280,4280,0
|
||||
20250313,164200,32702559770,4280,4280,4280,4280,0
|
||||
20250313,164100,32702559770,4280,4280,4280,4280,0
|
||||
20250313,164000,32702559770,4280,4280,4280,4280,0
|
||||
20250313,163900,32702559770,4280,4280,4280,4280,0
|
||||
20250313,163800,32702559770,4280,4280,4280,4280,0
|
||||
20250313,163700,32702559770,4280,4280,4280,4280,0
|
||||
20250313,163600,32702559770,4280,4280,4280,4280,0
|
||||
20250313,163500,32702559770,4280,4280,4280,4280,0
|
||||
20250313,163400,32702559770,4280,4280,4280,4280,0
|
||||
20250313,163300,32702559770,4280,4280,4280,4280,28197
|
||||
20250313,163200,32702559770,4280,4280,4280,4280,0
|
||||
20250313,163100,32702559770,4280,4280,4280,4280,0
|
||||
20250313,163000,32702559770,4280,4280,4280,4280,0
|
||||
20250313,162900,32702559770,4280,4280,4280,4280,0
|
||||
20250313,162800,32702559770,4280,4280,4280,4280,0
|
||||
20250313,162700,32702559770,4280,4280,4280,4280,0
|
||||
20250313,162600,32702559770,4280,4280,4280,4280,0
|
||||
20250313,162500,32702559770,4280,4280,4280,4280,0
|
||||
20250313,162400,32702559770,4280,4280,4280,4280,0
|
||||
20250313,162300,32702559770,4280,4280,4280,4280,0
|
||||
20250313,162200,32702559770,4280,4280,4280,4280,0
|
||||
20250313,162100,32702559770,4280,4280,4280,4280,0
|
||||
20250313,162000,32702559770,4280,4280,4280,4280,0
|
||||
20250313,161900,32702559770,4280,4280,4280,4280,0
|
||||
20250313,161800,32702559770,4280,4280,4280,4280,0
|
||||
20250313,161700,32702559770,4280,4280,4280,4280,0
|
||||
20250313,161600,32702559770,4280,4280,4280,4280,0
|
||||
20250313,161500,32702559770,4280,4280,4280,4280,0
|
||||
20250313,161400,32702559770,4280,4280,4280,4280,0
|
||||
20250313,161300,32702559770,4280,4280,4280,4280,0
|
||||
20250313,161200,32702559770,4280,4280,4280,4280,0
|
||||
20250313,161100,32702559770,4280,4280,4280,4280,0
|
||||
20250313,161000,32702559770,4280,4280,4280,4280,0
|
||||
20250313,160900,32702559770,4280,4280,4280,4280,0
|
||||
20250313,160800,32702559770,4280,4280,4280,4280,0
|
||||
20250313,160700,32702559770,4280,4280,4280,4280,0
|
||||
20250313,160600,32702559770,4280,4280,4280,4280,0
|
||||
20250313,160500,32702559770,4280,4280,4280,4280,0
|
||||
20250313,160400,32702559770,4280,4280,4280,4280,0
|
||||
20250313,160300,32702559770,4280,4280,4280,4280,28197
|
||||
20250313,160200,32702559770,4280,4280,4280,4280,0
|
||||
20250313,160100,32702559770,4280,4280,4280,4280,0
|
||||
20250313,160000,32702559770,4280,4280,4280,4280,0
|
||||
20250313,155900,32702559770,4280,4280,4280,4280,0
|
||||
20250313,155800,32702559770,4280,4280,4280,4280,0
|
||||
20250313,155700,32702559770,4280,4280,4280,4280,0
|
||||
20250313,155600,32702559770,4280,4280,4280,4280,0
|
||||
20250313,155500,32702559770,4280,4280,4280,4280,0
|
||||
20250313,155400,32702559770,4280,4280,4280,4280,0
|
||||
20250313,155300,32702559770,4280,4280,4280,4280,0
|
||||
20250313,155200,32702559770,4280,4280,4280,4280,0
|
||||
20250313,155100,32702559770,4280,4280,4280,4280,0
|
||||
20250313,155000,32702559770,4280,4280,4280,4280,0
|
||||
20250313,154900,32702559770,4280,4280,4280,4280,0
|
||||
20250313,154800,32702559770,4280,4280,4280,4280,0
|
||||
20250313,154700,32702559770,4280,4280,4280,4280,0
|
||||
20250313,154600,32702559770,4280,4280,4280,4280,0
|
||||
20250313,154500,32702559770,4280,4280,4280,4280,0
|
||||
20250313,154400,32702559770,4280,4280,4280,4280,0
|
||||
20250313,154300,32702559770,4280,4280,4280,4280,0
|
||||
20250313,154200,32702559770,4280,4280,4280,4280,0
|
||||
20250313,154100,32702559770,4280,4280,4280,4280,0
|
||||
20250313,154000,32702559770,4280,4280,4280,4280,0
|
||||
20250313,153900,32702559770,4280,4280,4280,4280,0
|
||||
20250313,153800,32702559770,4280,4280,4280,4280,0
|
||||
20250313,153700,32702559770,4280,4280,4280,4280,0
|
||||
20250313,153600,32702559770,4280,4280,4280,4280,0
|
||||
20250313,153500,32702559770,4280,4280,4280,4280,0
|
||||
20250313,153400,32702559770,4280,4280,4280,4280,0
|
||||
20250313,153300,32702559770,4280,4280,4280,4280,28197
|
||||
20250313,153200,32702559770,4280,4280,4280,4280,0
|
||||
20250313,153100,32702559770,4280,4280,4280,4280,0
|
||||
20250313,153000,32702559770,4280,4280,4280,4280,28197
|
||||
20250313,152900,32581876610,4285,4285,4285,4285,0
|
||||
20250313,152800,32581876610,4285,4285,4285,4285,0
|
||||
20250313,152700,32581876610,4285,4285,4285,4285,0
|
||||
20250313,152600,32581876610,4285,4285,4285,4285,0
|
||||
20250313,152500,32581876610,4285,4285,4285,4285,0
|
||||
20250313,152400,32581876610,4285,4285,4285,4285,0
|
||||
20250313,152300,32581876610,4285,4285,4285,4285,0
|
||||
20250313,152200,32581876610,4285,4285,4285,4285,0
|
||||
20250313,152100,32581876610,4285,4285,4285,4285,0
|
||||
20250313,152000,32581876610,4285,4285,4285,4285,0
|
||||
20250313,151900,32581876610,4285,4280,4325,4280,6453
|
||||
20250313,151800,32554204930,4280,4290,4290,4265,7786
|
||||
20250313,151700,32520912190,4290,4295,4295,4285,2223
|
||||
20250313,151600,32511374880,4295,4305,4315,4295,7792
|
||||
20250313,151500,32477869260,4310,4335,4335,4310,6846
|
||||
20250313,151400,32448321065,4330,4340,4340,4325,2915
|
||||
20250313,151300,32435692290,4340,4320,4340,4320,573
|
||||
20250313,151200,32433210240,4320,4320,4330,4315,1292
|
||||
20250313,151100,32427625320,4315,4315,4320,4310,479
|
||||
20250313,151000,32425558475,4315,4310,4315,4305,1077
|
||||
20250313,150900,32420917120,4310,4310,4310,4305,3261
|
||||
20250313,150800,32406874305,4310,4305,4310,4305,3142
|
||||
20250313,150700,32393336080,4300,4320,4345,4285,12155
|
||||
20250313,150600,32341040610,4325,4345,4350,4325,473
|
||||
20250313,150500,32338993465,4350,4300,4355,4300,4225
|
||||
20250313,150400,32320767095,4300,4290,4315,4275,5114
|
||||
20250313,150300,32298811760,4290,4310,4310,4280,3411
|
||||
20250313,150200,32284179400,4315,4315,4320,4290,12055
|
||||
20250313,150100,32232343560,4315,4335,4335,4315,8400
|
||||
20250313,150000,32196042375,4335,4350,4355,4335,6138
|
||||
20250313,145900,32169380530,4350,4350,4355,4350,1728
|
||||
20250313,145800,32161861205,4355,4360,4365,4350,1484
|
||||
20250313,145700,32155398070,4370,4375,4375,4360,7122
|
||||
20250313,145600,32124316755,4370,4380,4380,4370,483
|
||||
20250313,145500,32122204115,4365,4375,4380,4365,1791
|
||||
20250313,145400,32114380900,4375,4375,4375,4365,700
|
||||
20250313,145300,32111321780,4375,4375,4380,4370,1475
|
||||
20250313,145200,32104866845,4375,4390,4390,4370,662
|
||||
20250313,145100,32101972720,4390,4375,4390,4370,1653
|
||||
20250313,145000,32094734915,4375,4375,4375,4360,133
|
||||
20250313,144900,32094153735,4360,4370,4370,4360,3495
|
||||
20250313,144800,32078888175,4370,4360,4370,4360,1350
|
||||
20250313,144700,32073000165,4370,4360,4370,4360,3371
|
||||
20250313,144600,32058291075,4360,4360,4365,4350,1765
|
||||
20250313,144500,32050600593,4365,4365,4365,4355,1703
|
||||
20250313,144400,32043178478,4365,4365,4365,4355,4738
|
||||
20250313,144300,32022515143,4367,4375,4380,4367,1673
|
||||
20250313,144200,32015202207,4375,4370,4380,4365,1324
|
||||
20250313,144100,32009413972,4375,4380,4385,4370,656
|
||||
20250313,144000,32006541407,4380,4385,4385,4370,476
|
||||
20250313,143900,32004458407,4385,4395,4395,4375,127
|
||||
20250313,143800,32003900502,4395,4395,4395,4370,2023
|
||||
20250313,143700,31995043182,4395,4400,4400,4390,812
|
||||
20250313,143600,31991476932,4400,4365,4400,4360,2571
|
||||
20250313,143500,31980243052,4365,4360,4365,4360,725
|
||||
20250313,143400,31977081717,4355,4355,4370,4355,2808
|
||||
20250313,143300,31964841257,4370,4370,4375,4355,4658
|
||||
20250313,143200,31944502812,4370,4375,4380,4370,3550
|
||||
20250313,143100,31928986832,4380,4380,4385,4375,378
|
||||
20250313,143000,31927331539,4380,4365,4380,4365,990
|
||||
20250313,142900,31923004329,4355,4345,4365,4330,5500
|
||||
20250313,142800,31899109604,4345,4365,4365,4345,6327
|
||||
20250313,142700,31871592624,4365,4365,4370,4355,1926
|
||||
20250313,142600,31863197684,4370,4380,4380,4365,1353
|
||||
20250313,142500,31857286969,4380,4355,4380,4350,530
|
||||
20250313,142400,31854975259,4355,4360,4365,4350,5359
|
||||
20250313,142300,31831630184,4370,4370,4370,4360,150
|
||||
20250313,142200,31830976024,4370,4375,4375,4360,1418
|
||||
20250313,142100,31824785374,4380,4365,4385,4350,2119
|
||||
20250313,142000,31815552214,4365,4370,4370,4365,924
|
||||
20250313,141900,31811518134,4385,4365,4385,4350,10886
|
||||
20250313,141800,31764080894,4375,4375,4385,4365,923
|
||||
20250313,141700,31760045334,4375,4390,4390,4365,4352
|
||||
20250313,141600,31741026269,4390,4390,4430,4375,7982
|
||||
20250313,141500,31705814274,4380,4430,4430,4380,5680
|
||||
20250313,141400,31680770834,4430,4365,4435,4360,10784
|
||||
20250313,141300,31633338519,4395,4355,4395,4355,4670
|
||||
20250313,141200,31612898344,4350,4370,4370,4350,8003
|
||||
20250313,141100,31578067339,4365,4365,4370,4350,4226
|
||||
20250313,141000,31559648599,4365,4375,4380,4355,3083
|
||||
20250313,140900,31546161204,4375,4360,4380,4350,12419
|
||||
20250313,140800,31491970855,4355,4375,4380,4340,16462
|
||||
20250313,140700,31420125397,4375,4435,4435,4375,12223
|
||||
20250313,140600,31366436397,4435,4420,4435,4410,5641
|
||||
20250313,140500,31341509982,4415,4395,4420,4390,6788
|
||||
20250313,140400,31311652567,4390,4420,4420,4390,20481
|
||||
20250313,140300,31221421342,4420,4465,4465,4415,17604
|
||||
20250313,140200,31143295192,4465,4505,4510,4450,26428
|
||||
20250313,140100,31024919687,4510,4525,4525,4505,14454
|
||||
20250313,140000,30959702347,4525,4545,4545,4520,18875
|
||||
20250313,135900,30874202197,4540,4565,4565,4535,8331
|
||||
20250313,135800,30836355717,4560,4570,4580,4560,2940
|
||||
20250313,135700,30822931537,4565,4585,4585,4565,4796
|
||||
20250313,135600,30800982747,4585,4565,4585,4560,9668
|
||||
20250313,135500,30756742662,4565,4540,4565,4535,3195
|
||||
20250313,135400,30742199247,4535,4550,4550,4535,3789
|
||||
20250313,135300,30724996692,4545,4555,4555,4545,1220
|
||||
20250313,135200,30719446692,4545,4535,4555,4535,6578
|
||||
20250313,135100,30689571800,4535,4555,4555,4535,3461
|
||||
20250313,135000,30673855975,4545,4545,4560,4540,3981
|
||||
20250313,134900,30655764406,4540,4535,4555,4535,6021
|
||||
20250313,134800,30628429961,4555,4565,4565,4530,13509
|
||||
20250313,134700,30567060326,4565,4570,4575,4565,1797
|
||||
20250313,134600,30558854741,4570,4565,4570,4560,2066
|
||||
20250313,134500,30549431521,4565,4560,4565,4550,771
|
||||
20250313,134400,30545919091,4560,4560,4560,4545,5872
|
||||
20250313,134300,30519188051,4560,4565,4565,4540,6266
|
||||
20250313,134200,30490695676,4565,4560,4565,4550,7362
|
||||
20250313,134100,30457146961,4560,4580,4580,4560,1456
|
||||
20250313,134000,30450492451,4580,4570,4600,4560,4595
|
||||
20250313,133900,30429493676,4580,4610,4620,4555,11863
|
||||
20250313,133800,30375043091,4615,4610,4620,4605,11133
|
||||
20250313,133700,30323661831,4610,4615,4630,4600,26235
|
||||
20250313,133600,30202594166,4615,4560,4615,4555,14145
|
||||
20250313,133500,30137584178,4560,4555,4565,4545,2122
|
||||
20250313,133400,30127906688,4545,4545,4565,4540,1357
|
||||
20250313,133300,30121733193,4565,4560,4580,4540,8613
|
||||
20250313,133200,30082498118,4580,4585,4600,4555,8225
|
||||
20250313,133100,30044858668,4600,4585,4610,4560,10760
|
||||
20250313,133000,29995478673,4585,4540,4600,4530,11659
|
||||
20250313,132900,29942323248,4550,4540,4555,4525,10245
|
||||
20250313,132800,29895864088,4540,4570,4570,4535,19055
|
||||
20250313,132700,29809213413,4570,4575,4575,4555,9661
|
||||
20250313,132600,29765154208,4580,4570,4585,4565,1966
|
||||
20250313,132500,29756159413,4580,4605,4605,4560,4137
|
||||
20250313,132400,29737204093,4605,4595,4615,4590,2530
|
||||
20250313,132300,29725547868,4615,4600,4625,4560,7196
|
||||
20250313,132200,29692545563,4600,4605,4610,4590,6219
|
||||
20250313,132100,29663970948,4605,4610,4610,4600,2325
|
||||
20250313,132000,29653260933,4610,4610,4620,4605,6823
|
||||
20250313,131900,29621810428,4605,4665,4670,4605,2876
|
||||
20250313,131800,29608477553,4670,4590,4670,4587,10170
|
||||
20250313,131700,29561317351,4590,4580,4590,4580,1980
|
||||
20250313,131600,29552246221,4585,4575,4585,4560,3429
|
||||
20250313,131500,29536566431,4575,4625,4625,4570,8686
|
||||
20250313,131400,29496747086,4625,4560,4670,4560,56058
|
||||
20250313,131300,29237221517,4565,4560,4565,4540,13555
|
||||
20250313,131200,29175559387,4555,4560,4570,4555,2915
|
||||
20250313,131100,29162267212,4555,4555,4560,4550,4561
|
||||
20250313,131000,29141492372,4560,4570,4570,4550,1449
|
||||
20250313,130900,29134891607,4550,4550,4570,4545,5050
|
||||
20250313,130800,29111901544,4555,4570,4570,4550,5051
|
||||
20250313,130700,29088913198,4570,4575,4575,4550,11079
|
||||
20250313,130600,29038427353,4575,4570,4575,4545,16058
|
||||
20250313,130500,28965237188,4570,4570,4585,4560,4462
|
||||
20250313,130400,28944850198,4570,4565,4585,4555,7894
|
||||
20250313,130300,28908798429,4565,4590,4595,4545,24123
|
||||
20250313,130200,28798702602,4590,4640,4645,4575,15632
|
||||
20250313,130100,28726501982,4645,4665,4665,4625,16124
|
||||
20250313,130000,28651535505,4660,4660,4670,4650,21775
|
||||
20250313,125900,28550068178,4655,4625,4675,4620,27768
|
||||
20250313,125800,28420974805,4630,4595,4640,4585,12701
|
||||
20250313,125700,28362280411,4585,4585,4610,4580,4594
|
||||
20250313,125600,28341149591,4575,4582,4585,4565,5206
|
||||
20250313,125500,28317329718,4585,4600,4600,4580,1485
|
||||
20250313,125400,28310509928,4600,4590,4610,4580,7730
|
||||
20250313,125300,28274955653,4590,4585,4590,4570,3404
|
||||
20250313,125200,28259374618,4585,4570,4620,4570,8425
|
||||
20250313,125100,28220684488,4575,4575,4575,4565,2008
|
||||
20250313,125000,28211510503,4575,4555,4595,4550,7059
|
||||
20250313,124900,28179248436,4555,4585,4595,4550,14080
|
||||
20250313,124800,28114973176,4585,4585,4590,4570,11612
|
||||
20250313,124700,28061833286,4585,4605,4605,4580,11353
|
||||
20250313,124600,28009699101,4610,4625,4625,4600,11617
|
||||
20250313,124500,27956132841,4625,4640,4640,4595,23556
|
||||
20250313,124400,27847486442,4630,4625,4670,4620,6628
|
||||
20250313,124300,27816715842,4630,4590,4650,4590,23720
|
||||
20250313,124200,27707292119,4595,4630,4655,4590,28573
|
||||
20250313,124100,27575435414,4630,4670,4675,4620,25211
|
||||
20250313,124000,27458418434,4660,4640,4685,4640,14229
|
||||
20250313,123900,27392099814,4645,4665,4665,4630,19310
|
||||
20250313,123800,27302498224,4655,4670,4675,4640,21441
|
||||
20250313,123700,27202685704,4670,4640,4680,4640,23840
|
||||
20250313,123600,27091638049,4655,4720,4720,4635,41803
|
||||
20250313,123500,26896180862,4710,4710,4720,4695,13714
|
||||
20250313,123400,26831605067,4705,4765,4765,4700,16246
|
||||
20250313,123300,26754753000,4765,4730,4795,4725,25847
|
||||
20250313,123200,26631809679,4725,4740,4745,4700,25805
|
||||
20250313,123100,26510062519,4745,4765,4765,4725,17374
|
||||
20250313,123000,26427794644,4765,4745,4770,4730,11392
|
||||
20250313,122900,26373737129,4745,4765,4775,4735,32087
|
||||
20250313,122800,26221306004,4770,4790,4795,4760,21094
|
||||
20250313,122700,26120544749,4785,4785,4815,4765,34941
|
||||
20250313,122600,25953209029,4785,4790,4820,4720,72768
|
||||
20250313,122500,25605437848,4790,4785,4840,4775,117342
|
||||
20250313,122400,25040908483,4790,4710,4835,4705,167550
|
||||
20250313,122300,24240279553,4720,4740,4745,4675,81844
|
||||
20250313,122200,23854305453,4740,4610,4745,4605,118927
|
||||
20250313,122100,23295250003,4610,4550,4625,4545,13228
|
||||
20250313,122000,23234535420,4555,4575,4580,4550,4239
|
||||
20250313,121900,23215194185,4585,4540,4595,4540,8719
|
||||
20250313,121800,23175402695,4540,4570,4570,4540,10623
|
||||
20250313,121700,23127036295,4570,4590,4590,4565,10746
|
||||
20250313,121600,23077903955,4590,4625,4630,4575,20803
|
||||
20250313,121500,22982125700,4630,4625,4650,4620,11656
|
||||
20250313,121400,22928073256,4625,4605,4625,4605,3574
|
||||
20250313,121300,22911608664,4605,4630,4635,4600,5058
|
||||
20250313,121200,22888287779,4630,4615,4635,4610,4010
|
||||
20250313,121100,22869733844,4620,4630,4675,4595,52303
|
||||
20250313,121000,22627280644,4635,4620,4640,4610,14090
|
||||
20250313,120900,22562041744,4620,4630,4632,4600,22797
|
||||
20250313,120800,22456726366,4630,4570,4630,4560,20918
|
||||
20250313,120700,22360366563,4565,4550,4565,4540,9411
|
||||
20250313,120600,22317541778,4555,4550,4565,4535,10341
|
||||
20250313,120500,22270521593,4555,4535,4575,4535,11787
|
||||
20250313,120400,22216845348,4540,4540,4550,4530,15234
|
||||
20250313,120300,22147708283,4545,4580,4590,4540,25850
|
||||
20250313,120200,22030002323,4580,4565,4595,4555,23424
|
||||
20250313,120100,21923042380,4565,4610,4620,4560,22648
|
||||
20250313,120000,21819297150,4620,4645,4650,4600,16602
|
||||
20250313,115900,21742625520,4645,4660,4665,4640,18333
|
||||
20250313,115800,21657291700,4665,4605,4675,4605,37470
|
||||
20250313,115700,21482960040,4605,4615,4630,4605,23887
|
||||
20250313,115600,21372754310,4610,4605,4615,4605,7010
|
||||
20250313,115500,21340454720,4605,4620,4630,4605,24086
|
||||
20250313,115400,21229229637,4620,4615,4620,4580,14508
|
||||
20250313,115300,21162393852,4615,4595,4615,4585,24705
|
||||
20250313,115200,21048754127,4590,4615,4620,4585,34285
|
||||
20250313,115100,20891117586,4610,4640,4640,4600,46117
|
||||
20250313,115000,20678343466,4640,4630,4655,4630,21328
|
||||
20250313,114900,20579314911,4635,4660,4660,4620,57319
|
||||
20250313,114800,20313590326,4660,4680,4700,4650,65947
|
||||
20250313,114700,20005724140,4680,4765,4765,4675,94587
|
||||
20250313,114600,19560305364,4765,4785,4795,4760,30943
|
||||
20250313,114500,19412699859,4790,4765,4800,4765,23615
|
||||
20250313,114400,19299788037,4765,4780,4810,4755,56514
|
||||
20250313,114300,19029598452,4785,4755,4800,4755,42170
|
||||
20250313,114200,18828101925,4755,4745,4770,4730,45072
|
||||
20250313,114100,18613792578,4745,4745,4750,4725,36712
|
||||
20250313,114000,18439885529,4745,4775,4785,4725,64130
|
||||
20250313,113900,18135059749,4775,4880,4885,4745,144346
|
||||
20250313,113800,17442440239,4880,4880,4905,4875,24812
|
||||
20250313,113700,17321110589,4880,4920,4920,4865,49540
|
||||
20250313,113600,17078552828,4920,4935,4945,4920,33961
|
||||
20250313,113500,16911132175,4940,4925,4970,4920,60317
|
||||
20250313,113400,16612518765,4920,4945,4970,4920,82518
|
||||
20250313,113300,16204185880,4950,4860,4960,4850,127435
|
||||
20250313,113200,15576270648,4860,4905,4910,4860,63213
|
||||
20250313,113100,15267500988,4905,4900,4945,4895,59752
|
||||
20250313,113000,14973405501,4900,4930,4940,4895,106949
|
||||
20250313,112900,14447121041,4925,4970,4975,4920,205875
|
||||
20250313,112800,13428356160,4975,4845,4975,4795,281000
|
||||
20250313,112700,12057256933,4845,4790,4845,4770,85533
|
||||
20250313,112600,11646500167,4790,4770,4800,4760,58150
|
||||
20250313,112500,11368303617,4765,4795,4805,4745,88694
|
||||
20250313,112400,10945808367,4805,4780,4815,4775,74323
|
||||
20250313,112300,10589417890,4782,4810,4830,4770,79123
|
||||
20250313,112200,10209903679,4810,4795,4850,4780,213986
|
||||
20250313,112100,9177990188,4790,4690,4795,4680,233355
|
||||
20250313,112000,8070923176,4690,4615,4695,4610,79200
|
||||
20250313,111900,7701851194,4610,4625,4640,4605,44575
|
||||
20250313,111800,7495771869,4625,4580,4635,4575,40173
|
||||
20250313,111700,7310823126,4575,4560,4585,4555,18168
|
||||
20250313,111600,7227756909,4565,4600,4625,4540,64501
|
||||
20250313,111500,6931859600,4605,4645,4670,4580,91433
|
||||
20250313,111400,6508627410,4650,4680,4690,4620,113480
|
||||
20250313,111300,5980043579,4675,4610,4700,4605,164745
|
||||
20250313,111200,5213525658,4600,4590,4615,4570,81120
|
||||
20250313,111100,4841070236,4615,4615,4615,4615,0
|
||||
20250313,111000,4841070236,4615,4600,4615,4560,62340
|
||||
20250313,110900,4554563545,4600,4530,4615,4515,174108
|
||||
20250313,110800,3758157774,4520,4525,4535,4515,15816
|
||||
20250313,110700,3686592386,4510,4490,4525,4485,13063
|
||||
20250313,110600,3627685941,4500,4515,4540,4480,34141
|
||||
20250313,110500,3473725034,4510,4465,4550,4450,45688
|
||||
20250313,110400,3268381373,4470,4475,4495,4465,24737
|
||||
20250313,110300,3157559378,4470,4530,4530,4435,77174
|
||||
20250313,110200,2811582471,4530,4525,4555,4525,28836
|
||||
20250313,110100,2680702177,4525,4510,4555,4510,45070
|
||||
20250313,110000,2476162352,4515,4517,4575,4505,107317
|
||||
20250313,105900,1989264242,4517,4462,4595,4460,186114
|
||||
20250313,105800,1146373756,4460,4305,4465,4290,50785
|
||||
20250313,105700,924025390,4300,4300,4315,4285,15690
|
||||
20250313,105600,856520915,4300,4205,4340,4205,33177
|
||||
20250313,105500,713704005,4220,4200,4220,4200,18
|
||||
20250313,105400,713628145,4195,4220,4220,4195,3661
|
||||
20250313,105300,698239235,4220,4230,4230,4220,644
|
||||
20250313,105200,695518930,4235,4250,4250,4235,1167
|
||||
20250313,105100,690570335,4250,4255,4255,4250,289
|
||||
20250313,105000,689341170,4255,4260,4260,4250,707
|
||||
20250313,104900,686333350,4255,4270,4270,4245,4203
|
||||
20250313,104800,668408740,4265,4265,4265,4250,1244
|
||||
20250313,104700,663107495,4265,4265,4270,4265,3548
|
||||
20250313,104600,647960840,4265,4250,4275,4250,9899
|
||||
20250313,104500,605745630,4245,4225,4245,4225,1362
|
||||
20250313,104400,599976995,4225,4225,4225,4225,458
|
||||
20250313,104300,598041945,4205,4215,4215,4205,576
|
||||
20250313,104200,595618815,4205,4215,4215,4205,975
|
||||
20250313,104100,591512165,4225,4225,4225,4225,1
|
||||
20250313,104000,591507940,4220,4230,4230,4220,1001
|
||||
20250313,103900,587280040,4235,4235,4235,4235,61
|
||||
20250313,103800,587021705,4235,4235,4235,4235,12
|
||||
20250313,103700,586970885,4235,4230,4235,4225,1026
|
||||
20250313,103600,582630940,4230,4230,4230,4230,519
|
||||
20250313,103500,580435570,4230,4230,4230,4230,1
|
||||
20250313,103400,580431340,4230,4225,4230,4225,42
|
||||
20250313,103300,580253735,4225,4230,4235,4225,187
|
||||
20250313,103200,579462020,4220,4220,4220,4220,247
|
||||
20250313,103100,578419680,4220,4220,4220,4220,0
|
||||
20250313,103000,578419680,4220,4220,4220,4220,0
|
||||
20250313,102900,578419680,4220,4220,4220,4220,100
|
||||
20250313,102800,577997680,4235,4220,4235,4220,211
|
||||
20250313,102700,577104845,4220,4225,4225,4220,578
|
||||
20250313,102600,574663885,4230,4235,4235,4230,673
|
||||
20250313,102500,571816180,4230,4235,4235,4230,2
|
||||
20250313,102400,571807715,4230,4235,4235,4230,387
|
||||
20250313,102300,570168780,4235,4245,4250,4230,1882
|
||||
20250313,102200,562195040,4245,4250,4250,4230,970
|
||||
20250313,102100,558086515,4250,4250,4260,4235,3618
|
||||
20250313,102000,542695720,4255,4200,4255,4200,4722
|
||||
20250313,101900,522730850,4210,4205,4210,4205,51
|
||||
20250313,101800,522516390,4210,4210,4210,4210,5
|
||||
20250313,101700,522495340,4210,4205,4210,4205,516
|
||||
20250313,101600,520324615,4195,4200,4205,4190,800
|
||||
20250313,101500,516969205,4205,4205,4205,4205,0
|
||||
20250313,101400,516969205,4205,4190,4205,4190,247
|
||||
20250313,101300,515931990,4180,4185,4190,4180,521
|
||||
20250313,101200,513752465,4190,4190,4190,4185,53
|
||||
20250313,101100,513530405,4190,4195,4195,4190,21
|
||||
20250313,101000,513442315,4195,4195,4202,4195,441
|
||||
20250313,100900,511590242,4187,4180,4187,4180,201
|
||||
20250313,100800,510750055,4180,4195,4195,4180,1519
|
||||
20250313,100700,504399860,4195,4195,4195,4195,89
|
||||
20250313,100600,504026505,4195,4200,4200,4195,153
|
||||
20250313,100500,503383910,4200,4210,4210,4200,159
|
||||
20250313,100400,502715240,4215,4215,4215,4215,55
|
||||
20250313,100300,502483415,4215,4170,4215,4165,949
|
||||
20250313,100200,498516945,4170,4170,4170,4165,650
|
||||
20250313,100100,495806855,4170,4165,4170,4165,648
|
||||
20250313,100000,493107345,4165,4215,4215,4165,3927
|
||||
20250313,095900,476650690,4220,4225,4225,4220,459
|
||||
20250313,095800,474712415,4230,4230,4230,4230,0
|
||||
20250313,095700,474712415,4230,4230,4230,4230,533
|
||||
20250313,095600,472457825,4235,4235,4235,4235,0
|
||||
20250313,095500,472457825,4235,4235,4235,4235,0
|
||||
20250313,095400,472457825,4235,4215,4235,4205,389
|
||||
20250313,095300,470819420,4215,4215,4235,4210,1183
|
||||
20250313,095200,465835615,4215,4230,4230,4215,857
|
||||
20250313,095100,462215320,4230,4230,4230,4215,1215
|
||||
20250313,095000,457087460,4230,4235,4235,4230,70
|
||||
20250313,094900,456791210,4240,4230,4240,4230,1611
|
||||
20250313,094800,449967665,4210,4230,4240,4210,5149
|
||||
20250313,094700,428190235,4225,4220,4230,4215,1534
|
||||
20250313,094600,421710285,4225,4225,4235,4220,5135
|
||||
20250313,094500,400004470,4225,4205,4225,4205,4580
|
||||
20250313,094400,380720450,4205,4185,4205,4180,775
|
||||
20250313,094300,377467385,4185,4195,4195,4185,262
|
||||
20250313,094200,376369695,4195,4200,4200,4195,689
|
||||
20250313,094100,373476145,4200,4205,4205,4200,3968
|
||||
20250313,094000,356809570,4205,4220,4220,4205,654
|
||||
20250313,093900,354056430,4215,4210,4225,4210,2127
|
||||
20250313,093800,345084965,4210,4175,4210,4170,4643
|
||||
20250313,093700,325594705,4190,4165,4190,4165,136
|
||||
20250313,093600,325027310,4170,4165,4170,4165,13
|
||||
20250313,093500,324973140,4165,4170,4175,4165,261
|
||||
20250313,093400,323885705,4165,4175,4175,4165,626
|
||||
20250313,093300,321278055,4180,4180,4180,4180,2118
|
||||
20250313,093200,312424815,4180,4190,4190,4180,323
|
||||
20250313,093100,311074615,4190,4180,4190,4180,752
|
||||
20250313,093000,307923835,4185,4155,4185,4150,1202
|
||||
20250313,092900,302905790,4155,4160,4160,4155,1456
|
||||
20250313,092800,296851010,4160,4165,4180,4160,949
|
||||
20250313,092700,292902105,4165,4180,4190,4165,2257
|
||||
20250313,092600,283480190,4195,4195,4195,4180,351
|
||||
20250313,092500,282011670,4180,4200,4205,4180,191
|
||||
20250313,092400,281209420,4205,4180,4220,4170,4929
|
||||
20250313,092300,260558330,4180,4175,4180,4170,2710
|
||||
20250313,092200,249256405,4170,4190,4190,4170,1467
|
||||
20250313,092100,243128345,4190,4190,4195,4190,1388
|
||||
20250313,092000,237307635,4195,4195,4195,4190,401
|
||||
20250313,091900,235625975,4195,4195,4195,4195,290
|
||||
20250313,091800,234409425,4195,4180,4195,4180,474
|
||||
20250313,091700,232428060,4180,4180,4185,4180,1271
|
||||
20250313,091600,227112975,4180,4190,4195,4180,895
|
||||
20250313,091500,223369705,4195,4195,4195,4195,539
|
||||
20250313,091400,221108600,4195,4195,4200,4190,1345
|
||||
20250313,091300,215468485,4210,4195,4210,4190,533
|
||||
20250313,091200,213232540,4195,4225,4225,4195,741
|
||||
20250313,091100,210117300,4225,4210,4240,4200,2612
|
||||
20250313,091000,199124880,4200,4200,4215,4200,1562
|
||||
20250313,090900,192551305,4195,4190,4195,4180,1089
|
||||
20250313,090800,187990790,4190,4175,4190,4175,224
|
||||
20250313,090700,187053820,4195,4165,4200,4165,2814
|
||||
20250313,090600,175259695,4170,4155,4170,4155,730
|
||||
20250313,090500,172219520,4155,4140,4155,4135,3502
|
||||
20250313,090400,157697125,4130,4150,4155,4125,5311
|
||||
20250313,090300,135717560,4150,4180,4180,4150,8851
|
||||
20250313,090200,98895585,4180,4190,4195,4175,4281
|
||||
20250313,090100,81011580,4190,4200,4205,4180,8552
|
||||
20250313,090000,45129845,4200,4200,4210,4195,10733
|
||||
|
Reference in New Issue
Block a user