Update 2025-03-13 3595 candle_min
This commit is contained in:
669
092070/min/candle-20250313.csv
Normal file
669
092070/min/candle-20250313.csv
Normal file
@@ -0,0 +1,669 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250313,200700,527024630,9800,9800,9800,9800,223
|
||||
20250313,200600,527024630,9800,9800,9800,9800,0
|
||||
20250313,200500,527024630,9800,9800,9800,9800,0
|
||||
20250313,200400,527024630,9800,9800,9800,9800,0
|
||||
20250313,200300,527024630,9800,9800,9800,9800,0
|
||||
20250313,200200,527024630,9800,9800,9800,9800,0
|
||||
20250313,200100,527024630,9800,9800,9800,9800,0
|
||||
20250313,200000,527024630,9800,9800,9800,9800,0
|
||||
20250313,195900,527024630,9800,9800,9800,9800,0
|
||||
20250313,195800,527024630,9800,9800,9800,9800,0
|
||||
20250313,195700,527024630,9800,9800,9800,9800,0
|
||||
20250313,195600,527024630,9800,9800,9800,9800,0
|
||||
20250313,195500,527024630,9800,9800,9800,9800,0
|
||||
20250313,195400,527024630,9800,9800,9800,9800,0
|
||||
20250313,195300,527024630,9800,9800,9800,9800,0
|
||||
20250313,195200,527024630,9800,9800,9800,9800,0
|
||||
20250313,195100,527024630,9800,9800,9800,9800,0
|
||||
20250313,195000,527024630,9800,9800,9800,9800,0
|
||||
20250313,194900,527024630,9800,9800,9800,9800,0
|
||||
20250313,194800,527024630,9800,9800,9800,9800,0
|
||||
20250313,194700,527024630,9800,9800,9800,9800,0
|
||||
20250313,194600,527024630,9800,9800,9800,9800,0
|
||||
20250313,194500,527024630,9800,9800,9800,9800,0
|
||||
20250313,194400,527024630,9800,9800,9800,9800,0
|
||||
20250313,194300,527024630,9800,9800,9800,9800,0
|
||||
20250313,194200,527024630,9800,9800,9800,9800,0
|
||||
20250313,194100,527024630,9800,9800,9800,9800,0
|
||||
20250313,194000,527024630,9800,9800,9800,9800,0
|
||||
20250313,193900,527024630,9800,9800,9800,9800,0
|
||||
20250313,193800,527024630,9800,9800,9800,9800,0
|
||||
20250313,193700,527024630,9800,9800,9800,9800,223
|
||||
20250313,193600,527024630,9800,9800,9800,9800,0
|
||||
20250313,193500,527024630,9800,9800,9800,9800,0
|
||||
20250313,193400,527024630,9800,9800,9800,9800,0
|
||||
20250313,193300,527024630,9800,9800,9800,9800,0
|
||||
20250313,193200,527024630,9800,9800,9800,9800,0
|
||||
20250313,193100,527024630,9800,9800,9800,9800,0
|
||||
20250313,193000,527024630,9800,9800,9800,9800,0
|
||||
20250313,192900,527024630,9800,9800,9800,9800,0
|
||||
20250313,192800,527024630,9800,9800,9800,9800,0
|
||||
20250313,192700,527024630,9800,9800,9800,9800,0
|
||||
20250313,192600,527024630,9800,9800,9800,9800,0
|
||||
20250313,192500,527024630,9800,9800,9800,9800,0
|
||||
20250313,192400,527024630,9800,9800,9800,9800,0
|
||||
20250313,192300,527024630,9800,9800,9800,9800,0
|
||||
20250313,192200,527024630,9800,9800,9800,9800,0
|
||||
20250313,192100,527024630,9800,9800,9800,9800,0
|
||||
20250313,192000,527024630,9800,9800,9800,9800,0
|
||||
20250313,191900,527024630,9800,9800,9800,9800,0
|
||||
20250313,191800,527024630,9800,9800,9800,9800,0
|
||||
20250313,191700,527024630,9800,9800,9800,9800,0
|
||||
20250313,191600,527024630,9800,9800,9800,9800,0
|
||||
20250313,191500,527024630,9800,9800,9800,9800,0
|
||||
20250313,191400,527024630,9800,9800,9800,9800,0
|
||||
20250313,191300,527024630,9800,9800,9800,9800,0
|
||||
20250313,191200,527024630,9800,9800,9800,9800,0
|
||||
20250313,191100,527024630,9800,9800,9800,9800,0
|
||||
20250313,191000,527024630,9800,9800,9800,9800,0
|
||||
20250313,190900,527024630,9800,9800,9800,9800,0
|
||||
20250313,190800,527024630,9800,9800,9800,9800,0
|
||||
20250313,190700,527024630,9800,9800,9800,9800,223
|
||||
20250313,190600,527024630,9800,9800,9800,9800,0
|
||||
20250313,190500,527024630,9800,9800,9800,9800,0
|
||||
20250313,190400,527024630,9800,9800,9800,9800,0
|
||||
20250313,190300,527024630,9800,9800,9800,9800,0
|
||||
20250313,190200,527024630,9800,9800,9800,9800,0
|
||||
20250313,190100,527024630,9800,9800,9800,9800,0
|
||||
20250313,190000,527024630,9800,9800,9800,9800,0
|
||||
20250313,185900,527024630,9800,9800,9800,9800,0
|
||||
20250313,185800,527024630,9800,9800,9800,9800,0
|
||||
20250313,185700,527024630,9800,9800,9800,9800,0
|
||||
20250313,185600,527024630,9800,9800,9800,9800,0
|
||||
20250313,185500,527024630,9800,9800,9800,9800,0
|
||||
20250313,185400,527024630,9800,9800,9800,9800,0
|
||||
20250313,185300,527024630,9800,9800,9800,9800,0
|
||||
20250313,185200,527024630,9800,9800,9800,9800,0
|
||||
20250313,185100,527024630,9800,9800,9800,9800,0
|
||||
20250313,185000,527024630,9800,9800,9800,9800,0
|
||||
20250313,184900,527024630,9800,9800,9800,9800,0
|
||||
20250313,184800,527024630,9800,9800,9800,9800,0
|
||||
20250313,184700,527024630,9800,9800,9800,9800,0
|
||||
20250313,184600,527024630,9800,9800,9800,9800,0
|
||||
20250313,184500,527024630,9800,9800,9800,9800,0
|
||||
20250313,184400,527024630,9800,9800,9800,9800,0
|
||||
20250313,184300,527024630,9800,9800,9800,9800,0
|
||||
20250313,184200,527024630,9800,9800,9800,9800,0
|
||||
20250313,184100,527024630,9800,9800,9800,9800,0
|
||||
20250313,184000,527024630,9800,9800,9800,9800,0
|
||||
20250313,183900,527024630,9800,9800,9800,9800,0
|
||||
20250313,183800,527024630,9800,9800,9800,9800,0
|
||||
20250313,183700,527024630,9800,9800,9800,9800,223
|
||||
20250313,183600,527024630,9800,9800,9800,9800,0
|
||||
20250313,183500,527024630,9800,9800,9800,9800,0
|
||||
20250313,183400,527024630,9800,9800,9800,9800,0
|
||||
20250313,183300,527024630,9800,9800,9800,9800,0
|
||||
20250313,183200,527024630,9800,9800,9800,9800,0
|
||||
20250313,183100,527024630,9800,9800,9800,9800,0
|
||||
20250313,183000,527024630,9800,9800,9800,9800,0
|
||||
20250313,182900,527024630,9800,9800,9800,9800,0
|
||||
20250313,182800,527024630,9800,9800,9800,9800,0
|
||||
20250313,182700,527024630,9800,9800,9800,9800,0
|
||||
20250313,182600,527024630,9800,9800,9800,9800,0
|
||||
20250313,182500,527024630,9800,9800,9800,9800,0
|
||||
20250313,182400,527024630,9800,9800,9800,9800,0
|
||||
20250313,182300,527024630,9800,9800,9800,9800,0
|
||||
20250313,182200,527024630,9800,9800,9800,9800,0
|
||||
20250313,182100,527024630,9800,9800,9800,9800,0
|
||||
20250313,182000,527024630,9800,9800,9800,9800,0
|
||||
20250313,181900,527024630,9800,9800,9800,9800,0
|
||||
20250313,181800,527024630,9800,9800,9800,9800,0
|
||||
20250313,181700,527024630,9800,9800,9800,9800,0
|
||||
20250313,181600,527024630,9800,9800,9800,9800,0
|
||||
20250313,181500,527024630,9800,9800,9800,9800,0
|
||||
20250313,181400,527024630,9800,9800,9800,9800,0
|
||||
20250313,181300,527024630,9800,9800,9800,9800,0
|
||||
20250313,181200,527024630,9800,9800,9800,9800,0
|
||||
20250313,181100,527024630,9800,9800,9800,9800,0
|
||||
20250313,181000,527024630,9800,9800,9800,9800,0
|
||||
20250313,180900,527024630,9800,9800,9800,9800,0
|
||||
20250313,180800,527024630,9800,9800,9800,9800,0
|
||||
20250313,180700,527024630,9800,9800,9800,9800,223
|
||||
20250313,180600,527024630,9800,9800,9800,9800,0
|
||||
20250313,180500,527024630,9800,9800,9800,9800,0
|
||||
20250313,180400,527024630,9800,9800,9800,9800,0
|
||||
20250313,180300,527024630,9800,9800,9800,9800,0
|
||||
20250313,180200,527024630,9800,9800,9800,9800,0
|
||||
20250313,180100,527024630,9800,9800,9800,9800,0
|
||||
20250313,180000,527024630,9800,9800,9800,9800,0
|
||||
20250313,175900,527024630,9800,9800,9800,9800,0
|
||||
20250313,175800,527024630,9800,9800,9800,9800,0
|
||||
20250313,175700,527024630,9800,9800,9800,9800,0
|
||||
20250313,175600,527024630,9800,9800,9800,9800,0
|
||||
20250313,175500,527024630,9800,9800,9800,9800,0
|
||||
20250313,175400,527024630,9800,9800,9800,9800,0
|
||||
20250313,175300,527024630,9800,9800,9800,9800,0
|
||||
20250313,175200,527024630,9800,9800,9800,9800,0
|
||||
20250313,175100,527024630,9800,9800,9800,9800,0
|
||||
20250313,175000,527024630,9800,9800,9800,9800,0
|
||||
20250313,174900,527024630,9800,9800,9800,9800,0
|
||||
20250313,174800,527024630,9800,9800,9800,9800,0
|
||||
20250313,174700,527024630,9800,9800,9800,9800,0
|
||||
20250313,174600,527024630,9800,9800,9800,9800,0
|
||||
20250313,174500,527024630,9800,9800,9800,9800,0
|
||||
20250313,174400,527024630,9800,9800,9800,9800,0
|
||||
20250313,174300,527024630,9800,9800,9800,9800,0
|
||||
20250313,174200,527024630,9800,9800,9800,9800,0
|
||||
20250313,174100,527024630,9800,9800,9800,9800,0
|
||||
20250313,174000,527024630,9800,9800,9800,9800,0
|
||||
20250313,173900,527024630,9800,9800,9800,9800,0
|
||||
20250313,173800,527024630,9800,9800,9800,9800,0
|
||||
20250313,173700,527024630,9800,9800,9800,9800,223
|
||||
20250313,173600,527024630,9800,9800,9800,9800,0
|
||||
20250313,173500,527024630,9800,9800,9800,9800,0
|
||||
20250313,173400,527024630,9800,9800,9800,9800,0
|
||||
20250313,173300,527024630,9800,9800,9800,9800,0
|
||||
20250313,173200,527024630,9800,9800,9800,9800,0
|
||||
20250313,173100,527024630,9800,9800,9800,9800,0
|
||||
20250313,173000,527024630,9800,9800,9800,9800,0
|
||||
20250313,172900,527024630,9800,9800,9800,9800,0
|
||||
20250313,172800,527024630,9800,9800,9800,9800,0
|
||||
20250313,172700,527024630,9800,9800,9800,9800,0
|
||||
20250313,172600,527024630,9800,9800,9800,9800,0
|
||||
20250313,172500,527024630,9800,9800,9800,9800,0
|
||||
20250313,172400,527024630,9800,9800,9800,9800,0
|
||||
20250313,172300,527024630,9800,9800,9800,9800,0
|
||||
20250313,172200,527024630,9800,9800,9800,9800,0
|
||||
20250313,172100,527024630,9800,9800,9800,9800,0
|
||||
20250313,172000,527024630,9800,9800,9800,9800,0
|
||||
20250313,171900,527024630,9800,9800,9800,9800,0
|
||||
20250313,171800,527024630,9800,9800,9800,9800,0
|
||||
20250313,171700,527024630,9800,9800,9800,9800,0
|
||||
20250313,171600,527024630,9800,9800,9800,9800,0
|
||||
20250313,171500,527024630,9800,9800,9800,9800,0
|
||||
20250313,171400,527024630,9800,9800,9800,9800,0
|
||||
20250313,171300,527024630,9800,9800,9800,9800,0
|
||||
20250313,171200,527024630,9800,9800,9800,9800,0
|
||||
20250313,171100,527024630,9800,9800,9800,9800,0
|
||||
20250313,171000,527024630,9800,9800,9800,9800,0
|
||||
20250313,170900,527024630,9800,9800,9800,9800,0
|
||||
20250313,170800,527024630,9800,9800,9800,9800,0
|
||||
20250313,170700,527024630,9800,9800,9800,9800,223
|
||||
20250313,170600,527024630,9800,9800,9800,9800,0
|
||||
20250313,170500,527024630,9800,9800,9800,9800,0
|
||||
20250313,170400,527024630,9800,9800,9800,9800,0
|
||||
20250313,170300,527024630,9800,9800,9800,9800,0
|
||||
20250313,170200,527024630,9800,9800,9800,9800,0
|
||||
20250313,170100,527024630,9800,9800,9800,9800,0
|
||||
20250313,170000,527024630,9800,9800,9800,9800,0
|
||||
20250313,165900,527024630,9800,9800,9800,9800,0
|
||||
20250313,165800,527024630,9800,9800,9800,9800,0
|
||||
20250313,165700,527024630,9800,9800,9800,9800,0
|
||||
20250313,165600,527024630,9800,9800,9800,9800,0
|
||||
20250313,165500,527024630,9800,9800,9800,9800,0
|
||||
20250313,165400,527024630,9800,9800,9800,9800,0
|
||||
20250313,165300,527024630,9800,9800,9800,9800,0
|
||||
20250313,165200,527024630,9800,9800,9800,9800,0
|
||||
20250313,165100,527024630,9800,9800,9800,9800,0
|
||||
20250313,165000,527024630,9800,9800,9800,9800,0
|
||||
20250313,164900,527024630,9800,9800,9800,9800,0
|
||||
20250313,164800,527024630,9800,9800,9800,9800,0
|
||||
20250313,164700,527024630,9800,9800,9800,9800,0
|
||||
20250313,164600,527024630,9800,9800,9800,9800,0
|
||||
20250313,164500,527024630,9800,9800,9800,9800,0
|
||||
20250313,164400,527024630,9800,9800,9800,9800,0
|
||||
20250313,164300,527024630,9800,9800,9800,9800,0
|
||||
20250313,164200,527024630,9800,9800,9800,9800,0
|
||||
20250313,164100,527024630,9800,9800,9800,9800,0
|
||||
20250313,164000,527024630,9800,9800,9800,9800,0
|
||||
20250313,163900,527024630,9800,9800,9800,9800,0
|
||||
20250313,163800,527024630,9800,9800,9800,9800,0
|
||||
20250313,163700,527024630,9800,9800,9800,9800,223
|
||||
20250313,163600,527024630,9800,9800,9800,9800,0
|
||||
20250313,163500,527024630,9800,9800,9800,9800,0
|
||||
20250313,163400,527024630,9800,9800,9800,9800,0
|
||||
20250313,163300,527024630,9800,9800,9800,9800,0
|
||||
20250313,163200,527024630,9800,9800,9800,9800,0
|
||||
20250313,163100,527024630,9800,9800,9800,9800,0
|
||||
20250313,163000,527024630,9800,9800,9800,9800,0
|
||||
20250313,162900,527024630,9800,9800,9800,9800,0
|
||||
20250313,162800,527024630,9800,9800,9800,9800,0
|
||||
20250313,162700,527024630,9800,9800,9800,9800,0
|
||||
20250313,162600,527024630,9800,9800,9800,9800,0
|
||||
20250313,162500,527024630,9800,9800,9800,9800,0
|
||||
20250313,162400,527024630,9800,9800,9800,9800,0
|
||||
20250313,162300,527024630,9800,9800,9800,9800,0
|
||||
20250313,162200,527024630,9800,9800,9800,9800,0
|
||||
20250313,162100,527024630,9800,9800,9800,9800,0
|
||||
20250313,162000,527024630,9800,9800,9800,9800,0
|
||||
20250313,161900,527024630,9800,9800,9800,9800,0
|
||||
20250313,161800,527024630,9800,9800,9800,9800,0
|
||||
20250313,161700,527024630,9800,9800,9800,9800,0
|
||||
20250313,161600,527024630,9800,9800,9800,9800,0
|
||||
20250313,161500,527024630,9800,9800,9800,9800,0
|
||||
20250313,161400,527024630,9800,9800,9800,9800,0
|
||||
20250313,161300,527024630,9800,9800,9800,9800,0
|
||||
20250313,161200,527024630,9800,9800,9800,9800,0
|
||||
20250313,161100,527024630,9800,9800,9800,9800,0
|
||||
20250313,161000,527024630,9800,9800,9800,9800,0
|
||||
20250313,160900,527024630,9800,9800,9800,9800,0
|
||||
20250313,160800,527024630,9800,9800,9800,9800,0
|
||||
20250313,160700,527024630,9800,9800,9800,9800,223
|
||||
20250313,160600,527024630,9800,9800,9800,9800,0
|
||||
20250313,160500,527024630,9800,9800,9800,9800,0
|
||||
20250313,160400,527024630,9800,9800,9800,9800,0
|
||||
20250313,160300,527024630,9800,9800,9800,9800,0
|
||||
20250313,160200,527024630,9800,9800,9800,9800,0
|
||||
20250313,160100,527024630,9800,9800,9800,9800,0
|
||||
20250313,160000,527024630,9800,9800,9800,9800,0
|
||||
20250313,155900,527024630,9800,9800,9800,9800,0
|
||||
20250313,155800,527024630,9800,9800,9800,9800,0
|
||||
20250313,155700,527024630,9800,9800,9800,9800,0
|
||||
20250313,155600,527024630,9800,9800,9800,9800,0
|
||||
20250313,155500,527024630,9800,9800,9800,9800,0
|
||||
20250313,155400,527024630,9800,9800,9800,9800,0
|
||||
20250313,155300,527024630,9800,9800,9800,9800,0
|
||||
20250313,155200,527024630,9800,9800,9800,9800,0
|
||||
20250313,155100,527024630,9800,9800,9800,9800,0
|
||||
20250313,155000,527024630,9800,9800,9800,9800,0
|
||||
20250313,154900,527024630,9800,9800,9800,9800,0
|
||||
20250313,154800,527024630,9800,9800,9800,9800,0
|
||||
20250313,154700,527024630,9800,9800,9800,9800,0
|
||||
20250313,154600,527024630,9800,9800,9800,9800,0
|
||||
20250313,154500,527024630,9800,9800,9800,9800,0
|
||||
20250313,154400,527024630,9800,9800,9800,9800,0
|
||||
20250313,154300,527024630,9800,9800,9800,9800,0
|
||||
20250313,154200,527024630,9800,9800,9800,9800,0
|
||||
20250313,154100,527024630,9800,9800,9800,9800,0
|
||||
20250313,154000,527024630,9800,9800,9800,9800,0
|
||||
20250313,153900,527024630,9800,9800,9800,9800,0
|
||||
20250313,153800,527024630,9800,9800,9800,9800,0
|
||||
20250313,153700,527024630,9800,9800,9800,9800,223
|
||||
20250313,153600,527024630,9800,9800,9800,9800,0
|
||||
20250313,153500,527024630,9800,9800,9800,9800,0
|
||||
20250313,153400,527024630,9800,9800,9800,9800,0
|
||||
20250313,153300,527024630,9800,9800,9800,9800,0
|
||||
20250313,153200,527024630,9800,9800,9800,9800,0
|
||||
20250313,153100,527024630,9800,9800,9800,9800,0
|
||||
20250313,153000,527024630,9800,9800,9800,9800,223
|
||||
20250313,152900,524839230,9680,9680,9680,9680,0
|
||||
20250313,152800,524839230,9680,9680,9680,9680,0
|
||||
20250313,152700,524839230,9680,9680,9680,9680,0
|
||||
20250313,152600,524839230,9680,9680,9680,9680,0
|
||||
20250313,152500,524839230,9680,9680,9680,9680,0
|
||||
20250313,152400,524839230,9680,9680,9680,9680,0
|
||||
20250313,152300,524839230,9680,9680,9680,9680,0
|
||||
20250313,152200,524839230,9680,9680,9680,9680,0
|
||||
20250313,152100,524839230,9680,9680,9680,9680,0
|
||||
20250313,152000,524839230,9680,9680,9680,9680,0
|
||||
20250313,151900,524839230,9680,9620,9680,9620,100
|
||||
20250313,151800,523876510,9580,9580,9600,9580,51
|
||||
20250313,151700,523386970,9580,9580,9580,9580,46
|
||||
20250313,151600,522946290,9600,9590,9600,9590,133
|
||||
20250313,151500,521670630,9580,9580,9580,9580,145
|
||||
20250313,151400,520281530,9580,9580,9580,9580,247
|
||||
20250313,151300,517915270,9590,9590,9590,9590,143
|
||||
20250313,151200,516543900,9580,9580,9590,9580,201
|
||||
20250313,151100,514617320,9580,9580,9590,9580,421
|
||||
20250313,151000,510583370,9590,9590,9590,9590,209
|
||||
20250313,150900,508579060,9600,9600,9600,9600,144
|
||||
20250313,150800,507196660,9610,9600,9610,9600,290
|
||||
20250313,150700,504411660,9620,9620,9620,9620,0
|
||||
20250313,150600,504411660,9620,9570,9620,9570,2
|
||||
20250313,150500,504392470,9590,9600,9600,9590,245
|
||||
20250313,150400,502042590,9600,9610,9610,9600,170
|
||||
20250313,150300,500409580,9600,9600,9600,9600,146
|
||||
20250313,150200,499007980,9600,9600,9600,9600,124
|
||||
20250313,150100,497817580,9600,9600,9600,9600,144
|
||||
20250313,150000,496435180,9600,9600,9600,9600,400
|
||||
20250313,145900,492595180,9600,9590,9600,9590,315
|
||||
20250313,145800,489572180,9610,9610,9610,9610,2
|
||||
20250313,145700,489552960,9610,9600,9620,9570,129
|
||||
20250313,145600,488314140,9600,9590,9610,9590,355
|
||||
20250313,145500,484906230,9560,9560,9600,9560,274
|
||||
20250313,145400,482280770,9560,9550,9570,9550,176
|
||||
20250313,145300,480599730,9550,9560,9560,9550,238
|
||||
20250313,145200,478324550,9570,9570,9590,9570,221
|
||||
20250313,145100,476208560,9590,9590,9590,9590,8
|
||||
20250313,145000,476131840,9580,9570,9590,9570,226
|
||||
20250313,144900,473966140,9590,9580,9590,9580,105
|
||||
20250313,144800,472959240,9600,9580,9600,9570,268
|
||||
20250313,144700,470393810,9580,9570,9580,9570,211
|
||||
20250313,144600,468373540,9600,9580,9600,9580,244
|
||||
20250313,144500,466034020,9580,9580,9580,9580,184
|
||||
20250313,144400,464271300,9610,9610,9610,9600,44
|
||||
20250313,144300,463848850,9600,9580,9610,9580,202
|
||||
20250313,144200,461911580,9580,9620,9620,9580,270
|
||||
20250313,144100,459322640,9610,9590,9610,9580,259
|
||||
20250313,144000,456836920,9600,9600,9600,9600,156
|
||||
20250313,143900,455339320,9600,9620,9620,9600,256
|
||||
20250313,143800,452877780,9620,9620,9650,9620,223
|
||||
20250313,143700,450732280,9620,9610,9620,9610,293
|
||||
20250313,143600,447916240,9610,9620,9620,9610,178
|
||||
20250313,143500,446205650,9620,9640,9640,9610,178
|
||||
20250313,143400,444495000,9610,9580,9610,9580,187
|
||||
20250313,143300,442699280,9580,9610,9620,9580,109
|
||||
20250313,143200,441651980,9620,9600,9620,9590,232
|
||||
20250313,143100,439426790,9600,9600,9600,9600,244
|
||||
20250313,143000,437084390,9610,9600,9610,9600,63
|
||||
20250313,142900,436479520,9600,9600,9610,9590,246
|
||||
20250313,142800,434118880,9600,9600,9610,9590,210
|
||||
20250313,142700,432103910,9590,9610,9610,9590,170
|
||||
20250313,142600,430471970,9610,9590,9610,9590,94
|
||||
20250313,142500,429568650,9610,9590,9610,9590,147
|
||||
20250313,142400,428157800,9610,9590,9610,9590,245
|
||||
20250313,142300,425806360,9610,9600,9610,9590,215
|
||||
20250313,142200,423742370,9590,9590,9630,9590,260
|
||||
20250313,142100,421248840,9640,9590,9640,9590,146
|
||||
20250313,142000,419848600,9590,9600,9600,9590,190
|
||||
20250313,141900,418025720,9600,9630,9630,9600,232
|
||||
20250313,141800,415797040,9620,9620,9620,9620,0
|
||||
20250313,141700,415797040,9620,9620,9620,9620,55
|
||||
20250313,141600,415267940,9620,9620,9640,9600,246
|
||||
20250313,141500,412900720,9630,9640,9640,9590,113
|
||||
20250313,141400,411813960,9600,9610,9610,9600,246
|
||||
20250313,141300,409451900,9600,9600,9600,9600,254
|
||||
20250313,141200,407013500,9600,9610,9610,9600,220
|
||||
20250313,141100,404900500,9610,9610,9610,9610,84
|
||||
20250313,141000,404093260,9600,9620,9620,9590,136
|
||||
20250313,140900,402787880,9610,9610,9610,9610,67
|
||||
20250313,140800,402144010,9610,9600,9610,9590,469
|
||||
20250313,140700,397642610,9610,9620,9630,9610,178
|
||||
20250313,140600,395930610,9630,9610,9630,9610,209
|
||||
20250313,140500,393921680,9610,9650,9650,9610,172
|
||||
20250313,140400,392265180,9650,9650,9650,9650,374
|
||||
20250313,140300,388656080,9650,9650,9660,9650,356
|
||||
20250313,140200,385220240,9650,9660,9660,9650,404
|
||||
20250313,140100,381317670,9660,9660,9670,9660,57
|
||||
20250313,140000,380767000,9660,9670,9670,9660,1425
|
||||
20250313,135900,366990910,9670,9680,9680,9670,345
|
||||
20250313,135800,363652540,9680,9690,9690,9680,429
|
||||
20250313,135700,359497720,9690,9690,9690,9690,44
|
||||
20250313,135600,359071360,9680,9680,9680,9680,44
|
||||
20250313,135500,358645440,9680,9710,9710,9680,115
|
||||
20250313,135400,357529520,9710,9720,9720,9710,108
|
||||
20250313,135300,356479840,9680,9680,9690,9680,71
|
||||
20250313,135200,355792530,9680,9680,9680,9680,44
|
||||
20250313,135100,355366610,9680,9680,9680,9680,48
|
||||
20250313,135000,354901970,9690,9690,9690,9690,71
|
||||
20250313,134900,354213980,9690,9690,9690,9690,0
|
||||
20250313,134800,354213980,9690,9690,9690,9690,64
|
||||
20250313,134700,353593820,9680,9680,9680,9680,51
|
||||
20250313,134600,353100140,9730,9680,9730,9680,45
|
||||
20250313,134500,352664490,9680,9680,9680,9680,64
|
||||
20250313,134400,352044970,9680,9680,9680,9680,9
|
||||
20250313,134300,351957850,9680,9680,9680,9680,63
|
||||
20250313,134200,351348010,9690,9690,9690,9690,46
|
||||
20250313,134100,350902270,9680,9680,9680,9680,50
|
||||
20250313,134000,350418270,9680,9680,9680,9680,16
|
||||
20250313,133900,350263390,9690,9690,9690,9690,45
|
||||
20250313,133800,349827340,9690,9690,9690,9690,72
|
||||
20250313,133700,349129660,9730,9730,9730,9730,10
|
||||
20250313,133600,349032360,9740,9740,9740,9740,269
|
||||
20250313,133500,346412300,9740,9740,9740,9740,24
|
||||
20250313,133400,346178540,9740,9740,9740,9740,44
|
||||
20250313,133300,345749980,9740,9740,9740,9740,63
|
||||
20250313,133200,345136360,9740,9740,9740,9740,51
|
||||
20250313,133100,344639620,9740,9740,9740,9740,56
|
||||
20250313,133000,344094180,9740,9740,9740,9740,7
|
||||
20250313,132900,344026000,9710,9700,9710,9700,59
|
||||
20250313,132800,343453130,9700,9700,9700,9700,62
|
||||
20250313,132700,342851730,9700,9700,9700,9700,46
|
||||
20250313,132600,342405530,9690,9680,9740,9680,186
|
||||
20250313,132500,340597700,9680,9680,9680,9680,6
|
||||
20250313,132400,340539620,9670,9670,9670,9670,46
|
||||
20250313,132300,340094800,9670,9710,9720,9670,146
|
||||
20250313,132200,338679830,9660,9670,9670,9660,45
|
||||
20250313,132100,338244710,9660,9670,9670,9660,70
|
||||
20250313,132000,337567920,9660,9660,9660,9660,0
|
||||
20250313,131900,337567920,9660,9660,9670,9660,47
|
||||
20250313,131800,337113890,9660,9670,9710,9660,89
|
||||
20250313,131700,336253180,9700,9670,9700,9670,49
|
||||
20250313,131600,335779230,9670,9660,9670,9660,62
|
||||
20250313,131500,335180290,9660,9660,9660,9660,12
|
||||
20250313,131400,335064370,9660,9660,9660,9660,45
|
||||
20250313,131300,334629670,9660,9670,9710,9660,463
|
||||
20250313,131200,330146400,9670,9670,9670,9670,25
|
||||
20250313,131100,329904650,9720,9670,9720,9670,19
|
||||
20250313,131000,329720820,9670,9670,9670,9670,45
|
||||
20250313,130900,329285670,9670,9670,9670,9670,53
|
||||
20250313,130800,328773160,9670,9680,9680,9670,67
|
||||
20250313,130700,328124790,9670,9670,9670,9670,44
|
||||
20250313,130600,327699310,9670,9670,9670,9670,23
|
||||
20250313,130500,327476900,9740,9740,9740,9740,0
|
||||
20250313,130400,327476900,9740,9740,9740,9740,6
|
||||
20250313,130300,327418460,9670,9670,9670,9670,70
|
||||
20250313,130200,326741560,9670,9680,9680,9670,245
|
||||
20250313,130100,324371740,9680,9680,9680,9680,18
|
||||
20250313,130000,324197500,9690,9690,9700,9690,54
|
||||
20250313,125900,323674220,9690,9690,9690,9690,44
|
||||
20250313,125800,323247860,9690,9690,9690,9690,63
|
||||
20250313,125700,322637390,9690,9690,9690,9690,8
|
||||
20250313,125600,322559870,9820,9670,9820,9660,1081
|
||||
20250313,125500,312108920,9670,9670,9670,9670,44
|
||||
20250313,125400,311683440,9670,9670,9680,9670,109
|
||||
20250313,125300,310628850,9670,9680,9680,9670,49
|
||||
20250313,125200,310154710,9680,9680,9680,9680,45
|
||||
20250313,125100,309719110,9680,9690,9690,9680,127
|
||||
20250313,125000,308489730,9690,9680,9690,9680,6
|
||||
20250313,124900,308431600,9680,9690,9690,9680,63
|
||||
20250313,124800,307821680,9690,9690,9690,9690,49
|
||||
20250313,124700,307346870,9690,9690,9690,9690,46
|
||||
20250313,124600,306901130,9690,9700,9710,9690,125
|
||||
20250313,124500,305688720,9710,9710,9710,9710,0
|
||||
20250313,124400,305688720,9710,9730,9730,9710,5
|
||||
20250313,124300,305640140,9690,9690,9690,9690,51
|
||||
20250313,124200,305145950,9690,9690,9690,9690,44
|
||||
20250313,124100,304719590,9690,9690,9690,9690,18
|
||||
20250313,124000,304545170,9690,9690,9690,9690,53
|
||||
20250313,123900,304031600,9690,9740,9740,9690,65
|
||||
20250313,123800,303401600,9740,9690,9740,9690,87
|
||||
20250313,123700,302557860,9690,9690,9690,9690,11
|
||||
20250313,123600,302451270,9690,9690,9690,9690,61
|
||||
20250313,123500,301860180,9700,9700,9700,9700,28
|
||||
20250313,123400,301588580,9700,9710,9710,9700,55
|
||||
20250313,123300,301054620,9730,9700,9730,9700,47
|
||||
20250313,123200,300598650,9700,9700,9700,9700,0
|
||||
20250313,123100,300598650,9700,9710,9710,9700,68
|
||||
20250313,123000,299938990,9710,9710,9710,9710,45
|
||||
20250313,122900,299502040,9710,9700,9710,9690,182
|
||||
20250313,122800,297736950,9700,9710,9710,9700,10
|
||||
20250313,122700,297639930,9710,9710,9710,9710,5
|
||||
20250313,122600,297591380,9700,9700,9710,9700,58
|
||||
20250313,122500,297028770,9700,9700,9700,9700,9
|
||||
20250313,122400,296941470,9740,9700,9740,9700,69
|
||||
20250313,122300,296271940,9700,9700,9700,9700,44
|
||||
20250313,122200,295845140,9700,9700,9700,9700,13
|
||||
20250313,122100,295719040,9700,9710,9710,9700,64
|
||||
20250313,122000,295098220,9710,9710,9710,9710,43
|
||||
20250313,121900,294680690,9710,9720,9720,9700,68
|
||||
20250313,121800,294020560,9710,9710,9710,9710,46
|
||||
20250313,121700,293573900,9710,9700,9710,9660,275
|
||||
20250313,121600,290911140,9710,9720,9720,9710,62
|
||||
20250313,121500,290308660,9710,9710,9710,9710,96
|
||||
20250313,121400,289376500,9700,9700,9710,9700,265
|
||||
20250313,121300,286805420,9720,9720,9720,9720,0
|
||||
20250313,121200,286805420,9720,9720,9720,9720,0
|
||||
20250313,121100,286805420,9720,9720,9720,9720,68
|
||||
20250313,121000,286144460,9730,9710,9730,9710,226
|
||||
20250313,120900,283947620,9700,9730,9730,9700,857
|
||||
20250313,120800,275630440,9730,9740,9740,9710,73
|
||||
20250313,120700,274920440,9740,9760,9760,9730,3492
|
||||
20250313,120600,240856180,9770,9770,9770,9770,5
|
||||
20250313,120500,240807330,9760,9760,9760,9760,198
|
||||
20250313,120400,238874850,9770,9760,9770,9760,60
|
||||
20250313,120300,238289100,9760,9770,9770,9760,2
|
||||
20250313,120200,238269570,9760,9760,9760,9760,68
|
||||
20250313,120100,237605890,9760,9760,9760,9760,44
|
||||
20250313,120000,237176450,9760,9760,9760,9760,44
|
||||
20250313,115900,236747010,9760,9770,9770,9760,74
|
||||
20250313,115800,236024760,9760,9760,9760,9760,0
|
||||
20250313,115700,236024760,9760,9760,9760,9760,61
|
||||
20250313,115600,235429400,9760,9760,9760,9760,50
|
||||
20250313,115500,234941400,9760,9760,9760,9760,47
|
||||
20250313,115400,234482680,9760,9760,9760,9760,61
|
||||
20250313,115300,233887320,9760,9800,9800,9760,209
|
||||
20250313,115200,231839440,9760,9760,9780,9760,63
|
||||
20250313,115100,231224500,9760,9760,9760,9760,45
|
||||
20250313,115000,230785300,9760,9760,9760,9760,51
|
||||
20250313,114900,230287540,9760,9760,9760,9760,63
|
||||
20250313,114800,229672660,9760,9760,9760,9760,9
|
||||
20250313,114700,229584820,9760,9760,9760,9760,230
|
||||
20250313,114600,227340020,9760,9760,9760,9760,144
|
||||
20250313,114500,225934580,9760,9760,9760,9760,53
|
||||
20250313,114400,225417300,9760,9770,9770,9760,69
|
||||
20250313,114300,224743340,9770,9770,9770,9770,0
|
||||
20250313,114200,224743340,9770,9770,9770,9770,71
|
||||
20250313,114100,224049670,9760,9760,9760,9760,45
|
||||
20250313,114000,223610470,9760,9760,9760,9760,194
|
||||
20250313,113900,221717030,9760,9760,9760,9760,70
|
||||
20250313,113800,221033830,9760,9760,9760,9760,0
|
||||
20250313,113700,221033830,9760,9770,9770,9760,60
|
||||
20250313,113600,220448130,9760,9760,9760,9760,139
|
||||
20250313,113500,219091490,9760,9760,9760,9760,54
|
||||
20250313,113400,218564450,9760,9760,9760,9760,118
|
||||
20250313,113300,217412770,9760,9760,9760,9760,52
|
||||
20250313,113200,216905250,9760,9770,9770,9760,63
|
||||
20250313,113100,216290260,9800,9770,9800,9760,244
|
||||
20250313,113000,213904400,9770,9760,9770,9760,62
|
||||
20250313,112900,213298740,9770,9770,9770,9770,11
|
||||
20250313,112800,213191270,9770,9770,9770,9770,44
|
||||
20250313,112700,212761390,9770,9770,9770,9770,69
|
||||
20250313,112600,212087260,9770,9770,9770,9770,174
|
||||
20250313,112500,210387280,9770,9770,9770,9770,64
|
||||
20250313,112400,209762000,9840,9770,9840,9770,181
|
||||
20250313,112300,207990270,9780,9780,9780,9780,1
|
||||
20250313,112200,207980490,9770,9770,9770,9770,60
|
||||
20250313,112100,207394290,9770,9770,9770,9770,256
|
||||
20250313,112000,204893170,9770,9770,9770,9770,65
|
||||
20250313,111900,204258120,9770,9770,9770,9770,0
|
||||
20250313,111800,204258120,9770,9780,9780,9770,50
|
||||
20250313,111700,203769210,9780,9780,9780,9780,62
|
||||
20250313,111600,203162850,9780,9780,9790,9780,52
|
||||
20250313,111500,202654160,9780,9780,9780,9780,62
|
||||
20250313,111400,202047800,9780,9780,9780,9780,46
|
||||
20250313,111300,201597920,9780,9770,9780,9770,173
|
||||
20250313,111200,199906050,9800,9770,9800,9770,84
|
||||
20250313,111100,199083360,9800,9780,9800,9760,2058
|
||||
20250313,111000,178981680,9790,9790,9790,9790,109
|
||||
20250313,110900,177914570,9800,9800,9800,9800,0
|
||||
20250313,110800,177914570,9800,9800,9800,9800,1
|
||||
20250313,110700,177904770,9790,9800,9800,9790,46
|
||||
20250313,110600,177454140,9810,9810,9810,9810,5
|
||||
20250313,110500,177405090,9810,9790,9810,9790,60
|
||||
20250313,110400,176817240,9800,9800,9800,9800,9
|
||||
20250313,110300,176729040,9810,9800,9810,9800,46
|
||||
20250313,110200,176278220,9800,9800,9800,9800,67
|
||||
20250313,110100,175621620,9810,9810,9810,9810,54
|
||||
20250313,110000,175091880,9810,9800,9810,9800,65
|
||||
20250313,105900,174454420,9810,9810,9810,9810,64
|
||||
20250313,105800,173826580,9810,9810,9810,9810,53
|
||||
20250313,105700,173306650,9810,9850,9850,9810,231
|
||||
20250313,105600,171031900,9850,9810,9850,9810,233
|
||||
20250313,105500,168738700,9810,9810,9810,9810,24
|
||||
20250313,105400,168503260,9810,9810,9810,9810,46
|
||||
20250313,105300,168052000,9810,9810,9810,9810,43
|
||||
20250313,105200,167630170,9810,9810,9810,9810,44
|
||||
20250313,105100,167198530,9810,9810,9890,9810,160
|
||||
20250313,105000,165626930,9810,9810,9810,9810,0
|
||||
20250313,104900,165626930,9810,9810,9810,9810,0
|
||||
20250313,104800,165626930,9810,9810,9810,9810,0
|
||||
20250313,104700,165626930,9810,9810,9810,9810,45
|
||||
20250313,104600,165185480,9810,9810,9810,9810,94
|
||||
20250313,104500,164263340,9810,9810,9810,9810,3
|
||||
20250313,104400,164233910,9820,9820,9820,9820,0
|
||||
20250313,104300,164233910,9820,9820,9820,9820,43
|
||||
20250313,104200,163811650,9820,9830,9830,9820,43
|
||||
20250313,104100,163388970,9820,9820,9820,9820,45
|
||||
20250313,104000,162947070,9810,9810,9810,9810,0
|
||||
20250313,103900,162947070,9810,9810,9810,9810,46
|
||||
20250313,103800,162495810,9800,9800,9800,9800,44
|
||||
20250313,103700,162064610,9800,9800,9800,9800,76
|
||||
20250313,103600,161319810,9800,9800,9860,9800,190
|
||||
20250313,103500,159456850,9800,9800,9800,9800,2
|
||||
20250313,103400,159437250,9800,9800,9800,9800,56
|
||||
20250313,103300,158888450,9800,9900,9900,9800,53
|
||||
20250313,103200,158368350,9900,9900,9900,9900,0
|
||||
20250313,103100,158368350,9900,9900,9900,9900,0
|
||||
20250313,103000,158368350,9900,9900,9900,9900,0
|
||||
20250313,102900,158368350,9900,9900,9900,9900,0
|
||||
20250313,102800,158368350,9900,9900,9900,9900,6
|
||||
20250313,102700,158308950,9800,9810,9890,9800,89
|
||||
20250313,102600,157435720,9810,9810,9810,9810,5
|
||||
20250313,102500,157386670,9810,9810,9810,9810,44
|
||||
20250313,102400,156955030,9810,9810,9810,9810,5
|
||||
20250313,102300,156905980,9810,9810,9810,9810,241
|
||||
20250313,102200,154541770,9820,9820,9820,9820,46
|
||||
20250313,102100,154090050,9820,9820,9820,9820,0
|
||||
20250313,102000,154090050,9820,9820,9820,9820,45
|
||||
20250313,101900,153648150,9820,9820,9820,9820,43
|
||||
20250313,101800,153225890,9810,9810,9810,9810,45
|
||||
20250313,101700,152784440,9810,9810,9810,9810,104
|
||||
20250313,101600,151764200,9810,9810,9810,9810,2
|
||||
20250313,101500,151744580,9900,9900,9900,9900,0
|
||||
20250313,101400,151744580,9900,9900,9900,9900,32
|
||||
20250313,101300,151427780,9900,9900,9900,9900,55
|
||||
20250313,101200,150883280,9900,9900,9900,9900,46
|
||||
20250313,101100,150427880,9900,9900,9900,9900,0
|
||||
20250313,101000,150427880,9900,9910,9910,9900,49
|
||||
20250313,100900,149942340,9910,9910,9910,9910,161
|
||||
20250313,100800,148346830,9910,9910,9910,9900,73
|
||||
20250313,100700,147623410,9910,9910,9910,9910,227
|
||||
20250313,100600,145373840,9910,9910,9910,9910,100
|
||||
20250313,100500,144382840,9910,9910,9910,9910,205
|
||||
20250313,100400,142351290,9950,9950,9950,9950,0
|
||||
20250313,100300,142351290,9950,9950,9950,9950,3
|
||||
20250313,100200,142321440,9950,9950,9950,9950,99
|
||||
20250313,100100,141336390,9950,9950,9950,9950,500
|
||||
20250313,100000,136361390,9950,9950,9950,9950,0
|
||||
20250313,095900,136361390,9950,9950,9950,9950,0
|
||||
20250313,095800,136361390,9950,9920,9950,9920,155
|
||||
20250313,095700,134822230,9930,9930,9930,9930,18
|
||||
20250313,095600,134643490,9950,9930,9950,9930,142
|
||||
20250313,095500,133233230,9930,9910,9930,9910,94
|
||||
20250313,095400,132300660,9900,9900,9900,9900,57
|
||||
20250313,095300,131736360,9900,9880,9900,9880,50
|
||||
20250313,095200,131242330,9860,9850,9870,9850,276
|
||||
20250313,095100,128520970,9840,9820,9840,9820,263
|
||||
20250313,095000,125934650,9820,9810,9820,9810,50
|
||||
20250313,094900,125444140,9810,9800,9810,9800,175
|
||||
20250313,094800,123728720,9760,9760,9760,9760,44
|
||||
20250313,094700,123299280,9760,9760,9760,9760,0
|
||||
20250313,094600,123299280,9760,9760,9760,9760,46
|
||||
20250313,094500,122850320,9810,9810,9810,9810,0
|
||||
20250313,094400,122850320,9810,9810,9810,9810,1
|
||||
20250313,094300,122840510,9790,9760,9790,9750,49
|
||||
20250313,094200,122362240,9760,9760,9760,9760,0
|
||||
20250313,094100,122362240,9760,9760,9760,9760,48
|
||||
20250313,094000,121893760,9750,9750,9750,9750,44
|
||||
20250313,093900,121464760,9750,9750,9750,9750,88
|
||||
20250313,093800,120606760,9750,9790,9790,9750,312
|
||||
20250313,093700,117564370,9790,9790,9790,9790,1
|
||||
20250313,093600,117554580,9800,9790,9800,9790,51
|
||||
20250313,093500,117054790,9780,9770,9780,9770,101
|
||||
20250313,093400,116067910,9750,9750,9790,9750,302
|
||||
20250313,093300,113114420,9760,9760,9770,9760,416
|
||||
20250313,093200,109053350,9760,9800,9800,9760,196
|
||||
20250313,093100,107134520,9810,9820,9820,9810,15
|
||||
20250313,093000,106987290,9820,9820,9820,9820,2
|
||||
20250313,092900,106967650,9820,9840,9840,9820,307
|
||||
20250313,092800,103949900,9840,9840,9840,9840,0
|
||||
20250313,092700,103949900,9840,9860,9860,9840,1649
|
||||
20250313,092600,87701230,9870,9900,9900,9870,1169
|
||||
20250313,092500,76146480,9900,9900,9900,9900,119
|
||||
20250313,092400,74968380,9900,9900,9900,9900,257
|
||||
20250313,092300,72424080,9900,9900,9900,9900,2
|
||||
20250313,092200,72404280,9910,9910,9910,9910,0
|
||||
20250313,092100,72404280,9910,9900,9910,9900,341
|
||||
20250313,092000,69027860,9900,9900,9900,9900,0
|
||||
20250313,091900,69027860,9900,9900,9900,9900,0
|
||||
20250313,091800,69027860,9900,9900,9900,9900,55
|
||||
20250313,091700,68483360,9890,9900,9900,9890,24
|
||||
20250313,091600,68245900,9910,9910,9910,9910,50
|
||||
20250313,091500,67750400,9910,9910,9910,9910,400
|
||||
20250313,091400,63786400,9950,9950,9950,9950,0
|
||||
20250313,091300,63786400,9950,9950,9950,9930,526
|
||||
20250313,091200,58557150,9970,9970,9970,9970,100
|
||||
20250313,091100,57560150,9970,9970,9970,9970,142
|
||||
20250313,091000,56144410,9970,9970,9970,9970,69
|
||||
20250313,090900,55456480,9980,9980,9980,9980,100
|
||||
20250313,090800,54458480,9980,9930,9980,9930,457
|
||||
20250313,090700,49910260,9930,10000,10000,9930,1362
|
||||
20250313,090600,36337850,10000,10000,10080,10000,1769
|
||||
20250313,090500,18627270,9990,9980,10000,9980,535
|
||||
20250313,090400,13281320,9930,9900,9930,9900,130
|
||||
20250313,090300,11993410,9900,9900,9900,9900,150
|
||||
20250313,090200,10508410,9870,9870,9870,9870,45
|
||||
20250313,090100,10064260,9850,9860,9870,9850,845
|
||||
20250313,090000,1733400,9860,10000,10000,9860,174
|
||||
|
Reference in New Issue
Block a user