Update 2025-03-13 3595 candle_min
This commit is contained in:
645
059090/min/candle-20250313.csv
Normal file
645
059090/min/candle-20250313.csv
Normal file
@@ -0,0 +1,645 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250313,194300,11760447185,9430,9430,9430,9430,7892
|
||||
20250313,194200,11760447185,9430,9430,9430,9430,0
|
||||
20250313,194100,11760447185,9430,9430,9430,9430,0
|
||||
20250313,194000,11760447185,9430,9430,9430,9430,0
|
||||
20250313,193900,11760447185,9430,9430,9430,9430,0
|
||||
20250313,193800,11760447185,9430,9430,9430,9430,0
|
||||
20250313,193700,11760447185,9430,9430,9430,9430,0
|
||||
20250313,193600,11760447185,9430,9430,9430,9430,0
|
||||
20250313,193500,11760447185,9430,9430,9430,9430,0
|
||||
20250313,193400,11760447185,9430,9430,9430,9430,0
|
||||
20250313,193300,11760447185,9430,9430,9430,9430,0
|
||||
20250313,193200,11760447185,9430,9430,9430,9430,0
|
||||
20250313,193100,11760447185,9430,9430,9430,9430,0
|
||||
20250313,193000,11760447185,9430,9430,9430,9430,0
|
||||
20250313,192900,11760447185,9430,9430,9430,9430,0
|
||||
20250313,192800,11760447185,9430,9430,9430,9430,0
|
||||
20250313,192700,11760447185,9430,9430,9430,9430,0
|
||||
20250313,192600,11760447185,9430,9430,9430,9430,0
|
||||
20250313,192500,11760447185,9430,9430,9430,9430,0
|
||||
20250313,192400,11760447185,9430,9430,9430,9430,0
|
||||
20250313,192300,11760447185,9430,9430,9430,9430,0
|
||||
20250313,192200,11760447185,9430,9430,9430,9430,0
|
||||
20250313,192100,11760447185,9430,9430,9430,9430,0
|
||||
20250313,192000,11760447185,9430,9430,9430,9430,0
|
||||
20250313,191900,11760447185,9430,9430,9430,9430,0
|
||||
20250313,191800,11760447185,9430,9430,9430,9430,0
|
||||
20250313,191700,11760447185,9430,9430,9430,9430,0
|
||||
20250313,191600,11760447185,9430,9430,9430,9430,0
|
||||
20250313,191500,11760447185,9430,9430,9430,9430,0
|
||||
20250313,191400,11760447185,9430,9430,9430,9430,0
|
||||
20250313,191300,11760447185,9430,9430,9430,9430,7892
|
||||
20250313,191200,11760447185,9430,9430,9430,9430,0
|
||||
20250313,191100,11760447185,9430,9430,9430,9430,0
|
||||
20250313,191000,11760447185,9430,9430,9430,9430,0
|
||||
20250313,190900,11760447185,9430,9430,9430,9430,0
|
||||
20250313,190800,11760447185,9430,9430,9430,9430,0
|
||||
20250313,190700,11760447185,9430,9430,9430,9430,0
|
||||
20250313,190600,11760447185,9430,9430,9430,9430,0
|
||||
20250313,190500,11760447185,9430,9430,9430,9430,0
|
||||
20250313,190400,11760447185,9430,9430,9430,9430,0
|
||||
20250313,190300,11760447185,9430,9430,9430,9430,0
|
||||
20250313,190200,11760447185,9430,9430,9430,9430,0
|
||||
20250313,190100,11760447185,9430,9430,9430,9430,0
|
||||
20250313,190000,11760447185,9430,9430,9430,9430,0
|
||||
20250313,185900,11760447185,9430,9430,9430,9430,0
|
||||
20250313,185800,11760447185,9430,9430,9430,9430,0
|
||||
20250313,185700,11760447185,9430,9430,9430,9430,0
|
||||
20250313,185600,11760447185,9430,9430,9430,9430,0
|
||||
20250313,185500,11760447185,9430,9430,9430,9430,0
|
||||
20250313,185400,11760447185,9430,9430,9430,9430,0
|
||||
20250313,185300,11760447185,9430,9430,9430,9430,0
|
||||
20250313,185200,11760447185,9430,9430,9430,9430,0
|
||||
20250313,185100,11760447185,9430,9430,9430,9430,0
|
||||
20250313,185000,11760447185,9430,9430,9430,9430,0
|
||||
20250313,184900,11760447185,9430,9430,9430,9430,0
|
||||
20250313,184800,11760447185,9430,9430,9430,9430,0
|
||||
20250313,184700,11760447185,9430,9430,9430,9430,0
|
||||
20250313,184600,11760447185,9430,9430,9430,9430,0
|
||||
20250313,184500,11760447185,9430,9430,9430,9430,0
|
||||
20250313,184400,11760447185,9430,9430,9430,9430,0
|
||||
20250313,184300,11760447185,9430,9430,9430,9430,7892
|
||||
20250313,184200,11760447185,9430,9430,9430,9430,0
|
||||
20250313,184100,11760447185,9430,9430,9430,9430,0
|
||||
20250313,184000,11760447185,9430,9430,9430,9430,0
|
||||
20250313,183900,11760447185,9430,9430,9430,9430,0
|
||||
20250313,183800,11760447185,9430,9430,9430,9430,0
|
||||
20250313,183700,11760447185,9430,9430,9430,9430,0
|
||||
20250313,183600,11760447185,9430,9430,9430,9430,0
|
||||
20250313,183500,11760447185,9430,9430,9430,9430,0
|
||||
20250313,183400,11760447185,9430,9430,9430,9430,0
|
||||
20250313,183300,11760447185,9430,9430,9430,9430,0
|
||||
20250313,183200,11760447185,9430,9430,9430,9430,0
|
||||
20250313,183100,11760447185,9430,9430,9430,9430,0
|
||||
20250313,183000,11760447185,9430,9430,9430,9430,0
|
||||
20250313,182900,11760447185,9430,9430,9430,9430,0
|
||||
20250313,182800,11760447185,9430,9430,9430,9430,0
|
||||
20250313,182700,11760447185,9430,9430,9430,9430,0
|
||||
20250313,182600,11760447185,9430,9430,9430,9430,0
|
||||
20250313,182500,11760447185,9430,9430,9430,9430,0
|
||||
20250313,182400,11760447185,9430,9430,9430,9430,0
|
||||
20250313,182300,11760447185,9430,9430,9430,9430,0
|
||||
20250313,182200,11760447185,9430,9430,9430,9430,0
|
||||
20250313,182100,11760447185,9430,9430,9430,9430,0
|
||||
20250313,182000,11760447185,9430,9430,9430,9430,0
|
||||
20250313,181900,11760447185,9430,9430,9430,9430,0
|
||||
20250313,181800,11760447185,9430,9430,9430,9430,0
|
||||
20250313,181700,11760447185,9430,9430,9430,9430,0
|
||||
20250313,181600,11760447185,9430,9430,9430,9430,0
|
||||
20250313,181500,11760447185,9430,9430,9430,9430,0
|
||||
20250313,181400,11760447185,9430,9430,9430,9430,0
|
||||
20250313,181300,11760447185,9430,9430,9430,9430,7892
|
||||
20250313,181200,11760447185,9430,9430,9430,9430,0
|
||||
20250313,181100,11760447185,9430,9430,9430,9430,0
|
||||
20250313,181000,11760447185,9430,9430,9430,9430,0
|
||||
20250313,180900,11760447185,9430,9430,9430,9430,0
|
||||
20250313,180800,11760447185,9430,9430,9430,9430,0
|
||||
20250313,180700,11760447185,9430,9430,9430,9430,0
|
||||
20250313,180600,11760447185,9430,9430,9430,9430,0
|
||||
20250313,180500,11760447185,9430,9430,9430,9430,0
|
||||
20250313,180400,11760447185,9430,9430,9430,9430,0
|
||||
20250313,180300,11760447185,9430,9430,9430,9430,0
|
||||
20250313,180200,11760447185,9430,9430,9430,9430,0
|
||||
20250313,180100,11760447185,9430,9430,9430,9430,0
|
||||
20250313,180000,11760447185,9430,9430,9430,9430,0
|
||||
20250313,175900,11760447185,9430,9430,9430,9430,0
|
||||
20250313,175800,11760447185,9430,9430,9430,9430,0
|
||||
20250313,175700,11760447185,9430,9430,9430,9430,0
|
||||
20250313,175600,11760447185,9430,9430,9430,9430,0
|
||||
20250313,175500,11760447185,9430,9430,9430,9430,0
|
||||
20250313,175400,11760447185,9430,9430,9430,9430,0
|
||||
20250313,175300,11760447185,9430,9430,9430,9430,0
|
||||
20250313,175200,11760447185,9430,9430,9430,9430,0
|
||||
20250313,175100,11760447185,9430,9430,9430,9430,0
|
||||
20250313,175000,11760447185,9430,9430,9430,9430,0
|
||||
20250313,174900,11760447185,9430,9430,9430,9430,0
|
||||
20250313,174800,11760447185,9430,9430,9430,9430,0
|
||||
20250313,174700,11760447185,9430,9430,9430,9430,0
|
||||
20250313,174600,11760447185,9430,9430,9430,9430,0
|
||||
20250313,174500,11760447185,9430,9430,9430,9430,0
|
||||
20250313,174400,11760447185,9430,9430,9430,9430,0
|
||||
20250313,174300,11760447185,9430,9430,9430,9430,7892
|
||||
20250313,174200,11760447185,9430,9430,9430,9430,0
|
||||
20250313,174100,11760447185,9430,9430,9430,9430,0
|
||||
20250313,174000,11760447185,9430,9430,9430,9430,0
|
||||
20250313,173900,11760447185,9430,9430,9430,9430,0
|
||||
20250313,173800,11760447185,9430,9430,9430,9430,0
|
||||
20250313,173700,11760447185,9430,9430,9430,9430,0
|
||||
20250313,173600,11760447185,9430,9430,9430,9430,0
|
||||
20250313,173500,11760447185,9430,9430,9430,9430,0
|
||||
20250313,173400,11760447185,9430,9430,9430,9430,0
|
||||
20250313,173300,11760447185,9430,9430,9430,9430,0
|
||||
20250313,173200,11760447185,9430,9430,9430,9430,0
|
||||
20250313,173100,11760447185,9430,9430,9430,9430,0
|
||||
20250313,173000,11760447185,9430,9430,9430,9430,0
|
||||
20250313,172900,11760447185,9430,9430,9430,9430,0
|
||||
20250313,172800,11760447185,9430,9430,9430,9430,0
|
||||
20250313,172700,11760447185,9430,9430,9430,9430,0
|
||||
20250313,172600,11760447185,9430,9430,9430,9430,0
|
||||
20250313,172500,11760447185,9430,9430,9430,9430,0
|
||||
20250313,172400,11760447185,9430,9430,9430,9430,0
|
||||
20250313,172300,11760447185,9430,9430,9430,9430,0
|
||||
20250313,172200,11760447185,9430,9430,9430,9430,0
|
||||
20250313,172100,11760447185,9430,9430,9430,9430,0
|
||||
20250313,172000,11760447185,9430,9430,9430,9430,0
|
||||
20250313,171900,11760447185,9430,9430,9430,9430,0
|
||||
20250313,171800,11760447185,9430,9430,9430,9430,0
|
||||
20250313,171700,11760447185,9430,9430,9430,9430,0
|
||||
20250313,171600,11760447185,9430,9430,9430,9430,0
|
||||
20250313,171500,11760447185,9430,9430,9430,9430,0
|
||||
20250313,171400,11760447185,9430,9430,9430,9430,0
|
||||
20250313,171300,11760447185,9430,9430,9430,9430,7892
|
||||
20250313,171200,11760447185,9430,9430,9430,9430,0
|
||||
20250313,171100,11760447185,9430,9430,9430,9430,0
|
||||
20250313,171000,11760447185,9430,9430,9430,9430,0
|
||||
20250313,170900,11760447185,9430,9430,9430,9430,0
|
||||
20250313,170800,11760447185,9430,9430,9430,9430,0
|
||||
20250313,170700,11760447185,9430,9430,9430,9430,0
|
||||
20250313,170600,11760447185,9430,9430,9430,9430,0
|
||||
20250313,170500,11760447185,9430,9430,9430,9430,0
|
||||
20250313,170400,11760447185,9430,9430,9430,9430,0
|
||||
20250313,170300,11760447185,9430,9430,9430,9430,0
|
||||
20250313,170200,11760447185,9430,9430,9430,9430,0
|
||||
20250313,170100,11760447185,9430,9430,9430,9430,0
|
||||
20250313,170000,11760447185,9430,9430,9430,9430,0
|
||||
20250313,165900,11760447185,9430,9430,9430,9430,0
|
||||
20250313,165800,11760447185,9430,9430,9430,9430,0
|
||||
20250313,165700,11760447185,9430,9430,9430,9430,0
|
||||
20250313,165600,11760447185,9430,9430,9430,9430,0
|
||||
20250313,165500,11760447185,9430,9430,9430,9430,0
|
||||
20250313,165400,11760447185,9430,9430,9430,9430,0
|
||||
20250313,165300,11760447185,9430,9430,9430,9430,0
|
||||
20250313,165200,11760447185,9430,9430,9430,9430,0
|
||||
20250313,165100,11760447185,9430,9430,9430,9430,0
|
||||
20250313,165000,11760447185,9430,9430,9430,9430,0
|
||||
20250313,164900,11760447185,9430,9430,9430,9430,0
|
||||
20250313,164800,11760447185,9430,9430,9430,9430,0
|
||||
20250313,164700,11760447185,9430,9430,9430,9430,0
|
||||
20250313,164600,11760447185,9430,9430,9430,9430,0
|
||||
20250313,164500,11760447185,9430,9430,9430,9430,0
|
||||
20250313,164400,11760447185,9430,9430,9430,9430,0
|
||||
20250313,164300,11760447185,9430,9430,9430,9430,7892
|
||||
20250313,164200,11760447185,9430,9430,9430,9430,0
|
||||
20250313,164100,11760447185,9430,9430,9430,9430,0
|
||||
20250313,164000,11760447185,9430,9430,9430,9430,0
|
||||
20250313,163900,11760447185,9430,9430,9430,9430,0
|
||||
20250313,163800,11760447185,9430,9430,9430,9430,0
|
||||
20250313,163700,11760447185,9430,9430,9430,9430,0
|
||||
20250313,163600,11760447185,9430,9430,9430,9430,0
|
||||
20250313,163500,11760447185,9430,9430,9430,9430,0
|
||||
20250313,163400,11760447185,9430,9430,9430,9430,0
|
||||
20250313,163300,11760447185,9430,9430,9430,9430,0
|
||||
20250313,163200,11760447185,9430,9430,9430,9430,0
|
||||
20250313,163100,11760447185,9430,9430,9430,9430,0
|
||||
20250313,163000,11760447185,9430,9430,9430,9430,0
|
||||
20250313,162900,11760447185,9430,9430,9430,9430,0
|
||||
20250313,162800,11760447185,9430,9430,9430,9430,0
|
||||
20250313,162700,11760447185,9430,9430,9430,9430,0
|
||||
20250313,162600,11760447185,9430,9430,9430,9430,0
|
||||
20250313,162500,11760447185,9430,9430,9430,9430,0
|
||||
20250313,162400,11760447185,9430,9430,9430,9430,0
|
||||
20250313,162300,11760447185,9430,9430,9430,9430,0
|
||||
20250313,162200,11760447185,9430,9430,9430,9430,0
|
||||
20250313,162100,11760447185,9430,9430,9430,9430,0
|
||||
20250313,162000,11760447185,9430,9430,9430,9430,0
|
||||
20250313,161900,11760447185,9430,9430,9430,9430,0
|
||||
20250313,161800,11760447185,9430,9430,9430,9430,0
|
||||
20250313,161700,11760447185,9430,9430,9430,9430,0
|
||||
20250313,161600,11760447185,9430,9430,9430,9430,0
|
||||
20250313,161500,11760447185,9430,9430,9430,9430,0
|
||||
20250313,161400,11760447185,9430,9430,9430,9430,0
|
||||
20250313,161300,11760447185,9430,9430,9430,9430,7892
|
||||
20250313,161200,11760447185,9430,9430,9430,9430,0
|
||||
20250313,161100,11760447185,9430,9430,9430,9430,0
|
||||
20250313,161000,11760447185,9430,9430,9430,9430,0
|
||||
20250313,160900,11760447185,9430,9430,9430,9430,0
|
||||
20250313,160800,11760447185,9430,9430,9430,9430,0
|
||||
20250313,160700,11760447185,9430,9430,9430,9430,0
|
||||
20250313,160600,11760447185,9430,9430,9430,9430,0
|
||||
20250313,160500,11760447185,9430,9430,9430,9430,0
|
||||
20250313,160400,11760447185,9430,9430,9430,9430,0
|
||||
20250313,160300,11760447185,9430,9430,9430,9430,0
|
||||
20250313,160200,11760447185,9430,9430,9430,9430,0
|
||||
20250313,160100,11760447185,9430,9430,9430,9430,0
|
||||
20250313,160000,11760447185,9430,9430,9430,9430,0
|
||||
20250313,155900,11760447185,9430,9430,9430,9430,0
|
||||
20250313,155800,11760447185,9430,9430,9430,9430,0
|
||||
20250313,155700,11760447185,9430,9430,9430,9430,0
|
||||
20250313,155600,11760447185,9430,9430,9430,9430,0
|
||||
20250313,155500,11760447185,9430,9430,9430,9430,0
|
||||
20250313,155400,11760447185,9430,9430,9430,9430,0
|
||||
20250313,155300,11760447185,9430,9430,9430,9430,0
|
||||
20250313,155200,11760447185,9430,9430,9430,9430,0
|
||||
20250313,155100,11760447185,9430,9430,9430,9430,0
|
||||
20250313,155000,11760447185,9430,9430,9430,9430,0
|
||||
20250313,154900,11760447185,9430,9430,9430,9430,0
|
||||
20250313,154800,11760447185,9430,9430,9430,9430,0
|
||||
20250313,154700,11760447185,9430,9430,9430,9430,0
|
||||
20250313,154600,11760447185,9430,9430,9430,9430,0
|
||||
20250313,154500,11760447185,9430,9430,9430,9430,0
|
||||
20250313,154400,11760447185,9430,9430,9430,9430,0
|
||||
20250313,154300,11760447185,9430,9430,9430,9430,7892
|
||||
20250313,154200,11760447185,9430,9430,9430,9430,0
|
||||
20250313,154100,11760447185,9430,9430,9430,9430,0
|
||||
20250313,154000,11760447185,9430,9430,9430,9430,0
|
||||
20250313,153900,11760447185,9430,9430,9430,9430,0
|
||||
20250313,153800,11760447185,9430,9430,9430,9430,0
|
||||
20250313,153700,11760447185,9430,9430,9430,9430,0
|
||||
20250313,153600,11760447185,9430,9430,9430,9430,0
|
||||
20250313,153500,11760447185,9430,9430,9430,9430,0
|
||||
20250313,153400,11760447185,9430,9430,9430,9430,0
|
||||
20250313,153300,11760447185,9430,9430,9430,9430,0
|
||||
20250313,153200,11760447185,9430,9430,9430,9430,0
|
||||
20250313,153100,11760447185,9430,9430,9430,9430,0
|
||||
20250313,153000,11760447185,9430,9430,9430,9430,7892
|
||||
20250313,152900,11686025625,9450,9450,9450,9450,0
|
||||
20250313,152800,11686025625,9450,9450,9450,9450,0
|
||||
20250313,152700,11686025625,9450,9450,9450,9450,0
|
||||
20250313,152600,11686025625,9450,9450,9450,9450,0
|
||||
20250313,152500,11686025625,9450,9450,9450,9450,0
|
||||
20250313,152400,11686025625,9450,9450,9450,9450,0
|
||||
20250313,152300,11686025625,9450,9450,9450,9450,0
|
||||
20250313,152200,11686025625,9450,9450,9450,9450,0
|
||||
20250313,152100,11686025625,9450,9450,9450,9450,0
|
||||
20250313,152000,11686025625,9450,9450,9450,9450,0
|
||||
20250313,151900,11686025625,9450,9420,9450,9420,353
|
||||
20250313,151800,11682694775,9410,9420,9430,9410,689
|
||||
20250313,151700,11676204795,9420,9450,9450,9420,1837
|
||||
20250313,151600,11658878685,9430,9450,9460,9430,264
|
||||
20250313,151500,11656385395,9450,9440,9450,9440,1595
|
||||
20250313,151400,11641327635,9440,9430,9450,9430,474
|
||||
20250313,151300,11636849625,9450,9430,9450,9430,306
|
||||
20250313,151200,11633962425,9420,9420,9440,9420,273
|
||||
20250313,151100,11631390725,9420,9430,9440,9410,208
|
||||
20250313,151000,11629430385,9430,9400,9430,9390,980
|
||||
20250313,150900,11620215145,9400,9420,9420,9390,6541
|
||||
20250313,150800,11558675395,9420,9440,9440,9420,1489
|
||||
20250313,150700,11544648245,9430,9440,9440,9420,1410
|
||||
20250313,150600,11531351735,9420,9440,9450,9420,1097
|
||||
20250313,150500,11521003015,9440,9440,9450,9440,1741
|
||||
20250313,150400,11504567915,9450,9440,9460,9440,118
|
||||
20250313,150300,11503451865,9460,9460,9470,9450,336
|
||||
20250313,150200,11500274775,9460,9440,9460,9440,358
|
||||
20250313,150100,11496892215,9440,9470,9470,9440,742
|
||||
20250313,150000,11489880505,9450,9460,9470,9450,563
|
||||
20250313,145900,11484554195,9450,9470,9470,9450,85
|
||||
20250313,145800,11483749915,9450,9470,9470,9450,1793
|
||||
20250313,145700,11466779905,9460,9440,9460,9440,469
|
||||
20250313,145600,11462347585,9430,9420,9440,9420,1496
|
||||
20250313,145500,11448246715,9420,9420,9430,9420,2324
|
||||
20250313,145400,11426353105,9420,9420,9420,9420,914
|
||||
20250313,145300,11417743225,9420,9440,9440,9420,198
|
||||
20250313,145200,11415875145,9430,9440,9440,9430,1025
|
||||
20250313,145100,11406209145,9440,9430,9440,9425,623
|
||||
20250313,145000,11400334600,9420,9420,9430,9420,1039
|
||||
20250313,144900,11390547130,9420,9450,9450,9420,423
|
||||
20250313,144800,11386558520,9450,9430,9450,9420,654
|
||||
20250313,144700,11380392450,9430,9420,9460,9420,1827
|
||||
20250313,144600,11363166950,9420,9430,9430,9420,2512
|
||||
20250313,144500,11339491190,9430,9460,9460,9430,281
|
||||
20250313,144400,11336834430,9450,9420,9450,9420,933
|
||||
20250313,144300,11328024180,9420,9450,9450,9410,378
|
||||
20250313,144200,11324459190,9450,9440,9450,9410,1327
|
||||
20250313,144100,11311970510,9440,9420,9450,9410,2413
|
||||
20250313,144000,11289218950,9440,9450,9450,9400,13035
|
||||
20250313,143900,11166525300,9440,9440,9450,9440,627
|
||||
20250313,143800,11160605570,9440,9450,9450,9440,580
|
||||
20250313,143700,11155124870,9460,9450,9460,9450,892
|
||||
20250313,143600,11146695290,9450,9460,9460,9450,561
|
||||
20250313,143500,11141393240,9440,9460,9460,9440,1219
|
||||
20250313,143400,11129884390,9460,9470,9470,9450,1704
|
||||
20250313,143300,11113780650,9460,9470,9470,9460,617
|
||||
20250313,143200,11107943220,9470,9450,9490,9450,667
|
||||
20250313,143100,11101638660,9440,9530,9530,9440,5827
|
||||
20250313,143000,11046528640,9490,9540,9540,9490,1559
|
||||
20250313,142900,11031721770,9540,9540,9545,9510,1042
|
||||
20250313,142800,11021783455,9510,9510,9520,9510,7
|
||||
20250313,142700,11021716875,9500,9520,9540,9500,241
|
||||
20250313,142600,11019418955,9520,9520,9520,9490,763
|
||||
20250313,142500,11012164705,9520,9520,9520,9500,143
|
||||
20250313,142400,11010803405,9500,9500,9500,9490,487
|
||||
20250313,142300,11006177025,9500,9500,9500,9500,67
|
||||
20250313,142200,11005540525,9500,9470,9500,9460,786
|
||||
20250313,142100,10998091055,9480,9490,9500,9480,519
|
||||
20250313,142000,10993165185,9460,9480,9490,9460,1701
|
||||
20250313,141900,10977066275,9480,9480,9500,9470,4879
|
||||
20250313,141800,10930835525,9490,9510,9510,9480,5252
|
||||
20250313,141700,10880958535,9510,9540,9540,9510,4203
|
||||
20250313,141600,10840954375,9540,9540,9550,9530,694
|
||||
20250313,141500,10834333375,9540,9540,9540,9520,484
|
||||
20250313,141400,10829719885,9530,9540,9540,9530,295
|
||||
20250313,141300,10826908065,9550,9540,9550,9530,376
|
||||
20250313,141200,10823322115,9540,9550,9550,9530,412
|
||||
20250313,141100,10819389885,9550,9550,9550,9530,732
|
||||
20250313,141000,10812403695,9550,9520,9550,9510,868
|
||||
20250313,140900,10804136295,9520,9520,9525,9515,548
|
||||
20250313,140800,10798919330,9520,9530,9530,9510,1934
|
||||
20250313,140700,10780507315,9530,9540,9550,9530,1459
|
||||
20250313,140600,10766592345,9550,9530,9550,9530,1516
|
||||
20250313,140500,10752130785,9530,9530,9540,9530,656
|
||||
20250313,140400,10745877825,9520,9510,9520,9510,2057
|
||||
20250313,140300,10726312075,9510,9540,9550,9510,2106
|
||||
20250313,140200,10706258175,9540,9530,9550,9520,2617
|
||||
20250313,140100,10681322905,9550,9570,9570,9540,1215
|
||||
20250313,140000,10669728015,9550,9570,9570,9540,568
|
||||
20250313,135900,10664304765,9550,9580,9590,9540,3817
|
||||
20250313,135800,10627826675,9570,9580,9590,9570,319
|
||||
20250313,135700,10624770405,9570,9580,9580,9570,1206
|
||||
20250313,135600,10613219475,9580,9580,9590,9560,2463
|
||||
20250313,135500,10589638935,9580,9590,9600,9580,851
|
||||
20250313,135400,10581480055,9580,9580,9590,9580,381
|
||||
20250313,135300,10577827305,9590,9580,9590,9580,542
|
||||
20250313,135200,10572631195,9580,9590,9590,9570,686
|
||||
20250313,135100,10566058325,9590,9590,9600,9590,778
|
||||
20250313,135000,10558592875,9580,9590,9590,9570,220
|
||||
20250313,134900,10556486115,9590,9600,9600,9570,275
|
||||
20250313,134800,10553850425,9590,9590,9590,9580,345
|
||||
20250313,134700,10550542395,9590,9580,9600,9580,3361
|
||||
20250313,134600,10518321755,9580,9550,9580,9550,1323
|
||||
20250313,134500,10505651585,9570,9570,9570,9560,855
|
||||
20250313,134400,10497470835,9570,9570,9570,9550,384
|
||||
20250313,134300,10493798165,9570,9550,9580,9550,469
|
||||
20250313,134200,10489315455,9550,9585,9585,9550,1990
|
||||
20250313,134100,10470282670,9585,9595,9595,9580,522
|
||||
20250313,134000,10465280760,9595,9590,9600,9580,775
|
||||
20250313,133900,10457848610,9600,9600,9600,9590,144
|
||||
20250313,133800,10456466220,9600,9555,9600,9545,4038
|
||||
20250313,133700,10417867670,9550,9555,9555,9550,633
|
||||
20250313,133600,10411819855,9555,9550,9555,9550,89
|
||||
20250313,133500,10410969800,9560,9550,9570,9540,456
|
||||
20250313,133400,10406614390,9540,9550,9550,9540,324
|
||||
20250313,133300,10403520250,9550,9570,9570,9540,621
|
||||
20250313,133200,10397589230,9570,9540,9570,9540,2812
|
||||
20250313,133100,10370748720,9530,9540,9550,9530,442
|
||||
20250313,133000,10366535120,9540,9520,9560,9520,1182
|
||||
20250313,132900,10355248660,9560,9570,9600,9490,9986
|
||||
20250313,132800,10259943840,9580,9580,9590,9580,534
|
||||
20250313,132700,10254827310,9580,9580,9600,9570,386
|
||||
20250313,132600,10251129540,9580,9570,9580,9570,955
|
||||
20250313,132500,10241981260,9570,9570,9580,9560,799
|
||||
20250313,132400,10234334550,9570,9560,9580,9560,502
|
||||
20250313,132300,10229531360,9570,9580,9580,9570,1006
|
||||
20250313,132200,10219900600,9580,9590,9600,9580,347
|
||||
20250313,132100,10216573990,9590,9590,9590,9580,281
|
||||
20250313,132000,10213880680,9590,9590,9610,9590,1375
|
||||
20250313,131900,10200680510,9590,9600,9600,9580,267
|
||||
20250313,131800,10198119620,9590,9570,9590,9570,699
|
||||
20250313,131700,10191422560,9580,9590,9610,9580,1249
|
||||
20250313,131600,10179443540,9590,9580,9590,9560,985
|
||||
20250313,131500,10170015250,9580,9570,9580,9540,3504
|
||||
20250313,131400,10136554120,9570,9580,9590,9570,1443
|
||||
20250313,131300,10122736730,9570,9560,9580,9550,2398
|
||||
20250313,131200,10099792310,9550,9580,9580,9540,5030
|
||||
20250313,131100,10051766200,9580,9610,9610,9580,2265
|
||||
20250313,131000,10030032010,9620,9570,9620,9570,1740
|
||||
20250313,130900,10013328820,9570,9610,9620,9570,5092
|
||||
20250313,130800,9964534120,9600,9610,9620,9600,1176
|
||||
20250313,130700,9953237730,9600,9610,9620,9600,7543
|
||||
20250313,130600,9880798370,9610,9630,9640,9610,3771
|
||||
20250313,130500,9844484530,9640,9650,9660,9630,2728
|
||||
20250313,130400,9818195390,9640,9650,9670,9640,219
|
||||
20250313,130300,9816083600,9670,9640,9670,9640,539
|
||||
20250313,130200,9810884090,9640,9670,9670,9630,3551
|
||||
20250313,130100,9776633800,9680,9700,9700,9680,220
|
||||
20250313,130000,9774500800,9660,9670,9720,9660,5436
|
||||
20250313,125900,9721804465,9680,9690,9700,9680,305
|
||||
20250313,125800,9718850325,9700,9700,9720,9700,3493
|
||||
20250313,125700,9684959115,9710,9660,9710,9640,6876
|
||||
20250313,125600,9618392945,9660,9660,9680,9640,5341
|
||||
20250313,125500,9566870105,9650,9690,9690,9650,5046
|
||||
20250313,125400,9518102795,9690,9700,9700,9670,2022
|
||||
20250313,125300,9498534625,9700,9670,9700,9660,1934
|
||||
20250313,125200,9479806145,9650,9690,9690,9650,1684
|
||||
20250313,125100,9463522255,9680,9660,9680,9650,2569
|
||||
20250313,125000,9438712935,9660,9690,9710,9660,1222
|
||||
20250313,124900,9426893835,9710,9710,9720,9700,1776
|
||||
20250313,124800,9409658945,9710,9700,9710,9700,510
|
||||
20250313,124700,9404707325,9700,9690,9700,9690,332
|
||||
20250313,124600,9401486955,9690,9690,9700,9690,201
|
||||
20250313,124500,9399538995,9680,9710,9720,9680,581
|
||||
20250313,124400,9393908605,9730,9680,9730,9680,2861
|
||||
20250313,124300,9366150785,9690,9710,9720,9670,3947
|
||||
20250313,124200,9327917125,9710,9730,9730,9710,952
|
||||
20250313,124100,9318668065,9730,9750,9750,9720,687
|
||||
20250313,124000,9311977775,9750,9770,9770,9740,817
|
||||
20250313,123900,9304014905,9760,9760,9790,9740,4833
|
||||
20250313,123800,9256735865,9740,9710,9770,9710,3038
|
||||
20250313,123700,9227137375,9730,9730,9730,9710,1005
|
||||
20250313,123600,9217367445,9740,9760,9760,9740,890
|
||||
20250313,123500,9208697355,9760,9740,9760,9700,5425
|
||||
20250313,123400,9155935315,9750,9780,9800,9730,8942
|
||||
20250313,123300,9068642025,9780,9790,9800,9770,8374
|
||||
20250313,123200,8986787625,9790,9790,9810,9770,1934
|
||||
20250313,123100,8967849235,9800,9800,9810,9780,22446
|
||||
20250313,123000,8747810380,9800,9780,9800,9770,16770
|
||||
20250313,122900,8583622470,9780,9770,9790,9770,3549
|
||||
20250313,122800,8548915000,9760,9760,9770,9750,745
|
||||
20250313,122700,8541643840,9750,9760,9770,9750,1577
|
||||
20250313,122600,8526253790,9780,9780,9780,9760,3616
|
||||
20250313,122500,8490908140,9770,9780,9790,9770,4803
|
||||
20250313,122400,8443936580,9780,9770,9780,9770,806
|
||||
20250313,122300,8436054950,9770,9770,9780,9770,3833
|
||||
20250313,122200,8398600020,9770,9760,9770,9760,677
|
||||
20250313,122100,8391991110,9770,9770,9770,9750,466
|
||||
20250313,122000,8387444000,9760,9760,9770,9750,481
|
||||
20250313,121900,8382748500,9760,9760,9770,9760,889
|
||||
20250313,121800,8374071715,9760,9770,9770,9760,2330
|
||||
20250313,121700,8351311685,9770,9750,9770,9730,5350
|
||||
20250313,121600,8299141765,9750,9760,9760,9740,2062
|
||||
20250313,121500,8279041825,9760,9780,9780,9760,1616
|
||||
20250313,121400,8263254855,9780,9790,9790,9770,2467
|
||||
20250313,121300,8239131525,9790,9790,9790,9775,2357
|
||||
20250313,121200,8216068895,9780,9780,9790,9770,8544
|
||||
20250313,121100,8132514010,9780,9760,9780,9750,3394
|
||||
20250313,121000,8099360320,9770,9710,9770,9700,9196
|
||||
20250313,120900,8009854010,9710,9730,9730,9690,3952
|
||||
20250313,120800,7971491490,9710,9750,9750,9700,3066
|
||||
20250313,120700,7941660610,9750,9760,9760,9740,2464
|
||||
20250313,120600,7917641710,9740,9750,9770,9740,7968
|
||||
20250313,120500,7839863250,9760,9780,9780,9740,4336
|
||||
20250313,120400,7797524890,9780,9760,9780,9750,10499
|
||||
20250313,120300,7694914270,9760,9760,9770,9730,6550
|
||||
20250313,120200,7630962260,9760,9750,9770,9740,2926
|
||||
20250313,120100,7602419290,9750,9750,9770,9750,12027
|
||||
20250313,120000,7485061210,9750,9720,9750,9720,11438
|
||||
20250313,115900,7373650895,9730,9700,9730,9700,1153
|
||||
20250313,115800,7362443985,9710,9720,9730,9710,481
|
||||
20250313,115700,7357769885,9720,9710,9740,9710,3405
|
||||
20250313,115600,7324656115,9710,9700,9710,9700,874
|
||||
20250313,115500,7316172505,9700,9700,9710,9700,939
|
||||
20250313,115400,7307064115,9710,9710,9710,9700,1277
|
||||
20250313,115300,7294665975,9710,9710,9710,9700,874
|
||||
20250313,115200,7286182255,9710,9700,9730,9700,3007
|
||||
20250313,115100,7256985555,9700,9670,9710,9670,4510
|
||||
20250313,115000,7213259025,9680,9670,9680,9670,760
|
||||
20250313,114900,7205905305,9670,9650,9670,9650,1192
|
||||
20250313,114800,7194383885,9660,9660,9660,9640,1741
|
||||
20250313,114700,7177595325,9660,9650,9680,9650,1808
|
||||
20250313,114600,7160119825,9650,9680,9710,9650,2003
|
||||
20250313,114500,7140733495,9680,9710,9720,9680,3651
|
||||
20250313,114400,7105318765,9710,9730,9730,9710,2308
|
||||
20250313,114300,7082899445,9720,9720,9740,9700,9334
|
||||
20250313,114200,6992128475,9720,9720,9720,9710,3542
|
||||
20250313,114100,6957723075,9720,9750,9750,9710,3963
|
||||
20250313,114000,6919160685,9740,9740,9750,9740,4675
|
||||
20250313,113900,6873615645,9730,9700,9740,9690,5790
|
||||
20250313,113800,6817319265,9700,9700,9700,9690,1869
|
||||
20250313,113700,6799196240,9700,9700,9730,9690,2805
|
||||
20250313,113600,6771985350,9730,9710,9730,9680,4616
|
||||
20250313,113500,6727175260,9710,9670,9710,9670,3003
|
||||
20250313,113400,6698044000,9690,9700,9700,9670,1283
|
||||
20250313,113300,6685612680,9690,9660,9690,9640,4566
|
||||
20250313,113200,6641483290,9650,9680,9700,9650,2912
|
||||
20250313,113100,6613344610,9690,9650,9710,9640,4569
|
||||
20250313,113000,6569144270,9640,9670,9700,9640,6546
|
||||
20250313,112900,6505798500,9660,9640,9670,9630,2872
|
||||
20250313,112800,6478092660,9640,9640,9650,9630,3447
|
||||
20250313,112700,6444880430,9650,9680,9690,9650,5777
|
||||
20250313,112600,6389004895,9685,9720,9730,9680,7889
|
||||
20250313,112500,6312525765,9730,9700,9770,9680,22399
|
||||
20250313,112400,6094459365,9700,9730,9730,9690,7439
|
||||
20250313,112300,6022225945,9730,9670,9750,9670,22395
|
||||
20250313,112200,5804490010,9680,9670,9700,9640,12519
|
||||
20250313,112100,5683461310,9670,9560,9730,9560,95317
|
||||
20250313,112000,4765202340,9560,9540,9580,9540,10816
|
||||
20250313,111900,4661761010,9550,9540,9550,9530,2522
|
||||
20250313,111800,4637686420,9530,9540,9540,9530,3008
|
||||
20250313,111700,4608990110,9540,9530,9555,9530,13610
|
||||
20250313,111600,4479102580,9520,9515,9520,9510,903
|
||||
20250313,111500,4470512080,9530,9510,9530,9510,1168
|
||||
20250313,111400,4459392740,9515,9515,9520,9515,3008
|
||||
20250313,111300,4430760120,9520,9520,9520,9510,1762
|
||||
20250313,111200,4414003130,9510,9520,9520,9510,130
|
||||
20250313,111100,4412765740,9520,9520,9520,9520,1742
|
||||
20250313,111000,4396181900,9520,9510,9520,9510,719
|
||||
20250313,110900,4389340390,9510,9510,9510,9500,1726
|
||||
20250313,110800,4372932820,9510,9505,9510,9505,71
|
||||
20250313,110700,4372257730,9505,9480,9510,9480,3292
|
||||
20250313,110600,4340988405,9480,9480,9480,9470,548
|
||||
20250313,110500,4335797145,9480,9490,9500,9480,786
|
||||
20250313,110400,4328338155,9490,9490,9500,9490,756
|
||||
20250313,110300,4321163005,9490,9480,9490,9480,649
|
||||
20250313,110200,4315004105,9490,9480,9490,9470,715
|
||||
20250313,110100,4308225715,9480,9490,9500,9480,921
|
||||
20250313,110000,4299490145,9500,9480,9500,9480,42
|
||||
20250313,105900,4299091635,9490,9490,9500,9490,308
|
||||
20250313,105800,4296166615,9490,9490,9490,9480,579
|
||||
20250313,105700,4290673905,9500,9460,9500,9460,3915
|
||||
20250313,105600,4253510125,9460,9470,9470,9460,1997
|
||||
20250313,105500,4234600595,9460,9460,9460,9450,897
|
||||
20250313,105400,4226115015,9460,9450,9470,9450,388
|
||||
20250313,105300,4222446425,9450,9470,9470,9440,805
|
||||
20250313,105200,4214834295,9470,9440,9470,9440,2422
|
||||
20250313,105100,4191960095,9440,9430,9440,9430,173
|
||||
20250313,105000,4190328475,9440,9440,9440,9430,291
|
||||
20250313,104900,4187583445,9440,9430,9440,9430,215
|
||||
20250313,104800,4185554370,9435,9435,9435,9435,9
|
||||
20250313,104700,4185469455,9435,9420,9440,9410,625
|
||||
20250313,104600,4179576775,9400,9430,9440,9400,774
|
||||
20250313,104500,4172281835,9440,9410,9440,9410,1759
|
||||
20250313,104400,4155694705,9430,9430,9440,9430,737
|
||||
20250313,104300,4148742345,9430,9410,9440,9410,2134
|
||||
20250313,104200,4128611285,9410,9410,9420,9400,119
|
||||
20250313,104100,4127491425,9400,9420,9420,9400,1284
|
||||
20250313,104000,4115399635,9410,9410,9420,9410,2233
|
||||
20250313,103900,4094370495,9410,9400,9410,9400,1084
|
||||
20250313,103800,4084179075,9400,9400,9400,9400,28
|
||||
20250313,103700,4083915875,9400,9400,9400,9400,44
|
||||
20250313,103600,4083502275,9390,9400,9400,9390,171
|
||||
20250313,103500,4081895875,9400,9370,9400,9370,2856
|
||||
20250313,103400,4055063255,9370,9380,9380,9370,1509
|
||||
20250313,103300,4040919335,9380,9400,9410,9380,3188
|
||||
20250313,103200,4010999675,9400,9400,9400,9390,2006
|
||||
20250313,103100,3992143835,9400,9420,9420,9400,1239
|
||||
20250313,103000,3980490820,9420,9420,9430,9420,192
|
||||
20250313,102900,3978681890,9420,9410,9420,9410,718
|
||||
20250313,102800,3971922500,9410,9420,9420,9410,340
|
||||
20250313,102700,3968721510,9430,9410,9430,9410,175
|
||||
20250313,102600,3967073390,9410,9420,9420,9410,222
|
||||
20250313,102500,3964983080,9400,9400,9420,9390,1204
|
||||
20250313,102400,3953666700,9400,9390,9400,9390,358
|
||||
20250313,102300,3950304860,9400,9420,9420,9400,443
|
||||
20250313,102200,3946140480,9420,9420,9420,9400,211
|
||||
20250313,102100,3944153530,9420,9410,9420,9400,315
|
||||
20250313,102000,3941191640,9400,9400,9420,9400,143
|
||||
20250313,101900,3939847260,9400,9410,9420,9400,679
|
||||
20250313,101800,3933462990,9400,9400,9400,9390,311
|
||||
20250313,101700,3930541800,9410,9410,9410,9410,126
|
||||
20250313,101600,3929356140,9410,9410,9420,9410,218
|
||||
20250313,101500,3927304450,9410,9390,9410,9380,2455
|
||||
20250313,101400,3904267640,9400,9420,9420,9390,2907
|
||||
20250313,101300,3876921970,9440,9440,9440,9440,70
|
||||
20250313,101200,3876261170,9440,9440,9440,9430,336
|
||||
20250313,101100,3873091570,9440,9450,9460,9440,830
|
||||
20250313,101000,3865251880,9450,9450,9450,9440,184
|
||||
20250313,100900,3863513180,9450,9410,9450,9410,582
|
||||
20250313,100800,3858029650,9410,9460,9460,9410,6216
|
||||
20250313,100700,3799358700,9480,9480,9490,9460,1991
|
||||
20250313,100600,3780501350,9480,9480,9480,9470,1660
|
||||
20250313,100500,3764769150,9470,9500,9500,9470,1863
|
||||
20250313,100400,3747094710,9500,9560,9560,9500,1159
|
||||
20250313,100300,3736058660,9560,9570,9570,9550,154
|
||||
20250313,100200,3734586250,9570,9540,9570,9540,3932
|
||||
20250313,100100,3697036540,9510,9520,9540,9510,3872
|
||||
20250313,100000,3660178330,9510,9500,9520,9500,1285
|
||||
20250313,095900,3647958770,9500,9520,9520,9500,488
|
||||
20250313,095800,3643314270,9500,9530,9530,9500,866
|
||||
20250313,095700,3635084130,9530,9500,9530,9490,4189
|
||||
20250313,095600,3595285420,9490,9530,9530,9490,4060
|
||||
20250313,095500,3556717020,9530,9570,9570,9520,2473
|
||||
20250313,095400,3533154310,9560,9560,9560,9530,2346
|
||||
20250313,095300,3510751070,9580,9540,9590,9530,10299
|
||||
20250313,095200,3412123610,9540,9550,9570,9530,1975
|
||||
20250313,095100,3393267980,9580,9580,9590,9550,3364
|
||||
20250313,095000,3361054020,9580,9540,9590,9540,8095
|
||||
20250313,094900,3283565030,9550,9570,9575,9550,2346
|
||||
20250313,094800,3261135285,9560,9520,9570,9510,2746
|
||||
20250313,094700,3234949555,9530,9560,9560,9530,2898
|
||||
20250313,094600,3207289255,9560,9570,9600,9560,11944
|
||||
20250313,094500,3092882675,9570,9590,9590,9570,2921
|
||||
20250313,094400,3064891375,9540,9560,9590,9540,14081
|
||||
20250313,094300,2930094975,9570,9530,9570,9530,9037
|
||||
20250313,094200,2843778105,9530,9470,9540,9460,20917
|
||||
20250313,094100,2645128185,9470,9460,9470,9450,4463
|
||||
20250313,094000,2602911105,9460,9430,9470,9400,5094
|
||||
20250313,093900,2554861995,9420,9450,9460,9420,3093
|
||||
20250313,093800,2525664485,9460,9440,9480,9440,7218
|
||||
20250313,093700,2457424825,9440,9440,9450,9400,1815
|
||||
20250313,093600,2440322470,9450,9410,9460,9400,4235
|
||||
20250313,093500,2400322240,9410,9400,9420,9390,6169
|
||||
20250313,093400,2342356030,9400,9440,9445,9390,9958
|
||||
20250313,093300,2248631575,9440,9480,9480,9440,3767
|
||||
20250313,093200,2213006715,9470,9480,9490,9460,6078
|
||||
20250313,093100,2155357415,9480,9500,9500,9430,4166
|
||||
20250313,093000,2115898555,9500,9450,9510,9450,8150
|
||||
20250313,092900,2038496365,9440,9460,9470,9440,3732
|
||||
20250313,092800,2003222420,9450,9490,9500,9445,3272
|
||||
20250313,092700,1972221800,9490,9460,9560,9460,13525
|
||||
20250313,092600,1843418955,9440,9490,9500,9440,19155
|
||||
20250313,092500,1661679375,9500,9430,9500,9430,14192
|
||||
20250313,092400,1527288155,9430,9310,9440,9310,25695
|
||||
20250313,092300,1286438795,9310,9300,9340,9300,7112
|
||||
20250313,092200,1220105220,9300,9270,9340,9260,16430
|
||||
20250313,092100,1067361940,9290,9180,9290,9170,16565
|
||||
20250313,092000,914073070,9180,9200,9240,9180,8746
|
||||
20250313,091900,833425880,9200,9210,9220,9190,6757
|
||||
20250313,091800,771262060,9210,9220,9220,9210,1082
|
||||
20250313,091700,761294700,9230,9270,9270,9220,5407
|
||||
20250313,091600,711315490,9280,9200,9280,9190,9180
|
||||
20250313,091500,626559040,9200,9220,9230,9200,5796
|
||||
20250313,091400,573159490,9220,9140,9220,9140,11638
|
||||
20250313,091300,466235390,9140,9130,9140,9120,2415
|
||||
20250313,091200,444205240,9120,9120,9120,9100,2229
|
||||
20250313,091100,423899110,9120,9130,9150,9120,787
|
||||
20250313,091000,416710820,9130,9120,9130,9120,213
|
||||
20250313,090900,414766290,9120,9200,9200,9120,2995
|
||||
20250313,090800,387347940,9200,9160,9200,9110,14967
|
||||
20250313,090700,250104870,9150,9060,9170,9050,12238
|
||||
20250313,090600,138564170,9060,9070,9070,9060,154
|
||||
20250313,090500,137168420,9080,9050,9080,9040,1992
|
||||
20250313,090400,119148460,9050,9070,9070,9050,547
|
||||
20250313,090300,114194730,9070,9060,9080,9040,2041
|
||||
20250313,090200,95681570,9060,9080,9090,9060,1882
|
||||
20250313,090100,78606040,9080,9020,9100,9020,4313
|
||||
20250313,090000,39468260,9020,9020,9050,8990,4372
|
||||
|
Reference in New Issue
Block a user