Update 2025-03-07 3459 candle_min
This commit is contained in:
633
045340/min/candle-20250307.csv
Normal file
633
045340/min/candle-20250307.csv
Normal file
@@ -0,0 +1,633 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250307,193100,1976375570,8420,8420,8420,8420,3341
|
||||
20250307,193000,1976375570,8420,8420,8420,8420,0
|
||||
20250307,192900,1976375570,8420,8420,8420,8420,0
|
||||
20250307,192800,1976375570,8420,8420,8420,8420,0
|
||||
20250307,192700,1976375570,8420,8420,8420,8420,0
|
||||
20250307,192600,1976375570,8420,8420,8420,8420,0
|
||||
20250307,192500,1976375570,8420,8420,8420,8420,0
|
||||
20250307,192400,1976375570,8420,8420,8420,8420,0
|
||||
20250307,192300,1976375570,8420,8420,8420,8420,0
|
||||
20250307,192200,1976375570,8420,8420,8420,8420,0
|
||||
20250307,192100,1976375570,8420,8420,8420,8420,0
|
||||
20250307,192000,1976375570,8420,8420,8420,8420,0
|
||||
20250307,191900,1976375570,8420,8420,8420,8420,0
|
||||
20250307,191800,1976375570,8420,8420,8420,8420,0
|
||||
20250307,191700,1976375570,8420,8420,8420,8420,0
|
||||
20250307,191600,1976375570,8420,8420,8420,8420,0
|
||||
20250307,191500,1976375570,8420,8420,8420,8420,0
|
||||
20250307,191400,1976375570,8420,8420,8420,8420,0
|
||||
20250307,191300,1976375570,8420,8420,8420,8420,0
|
||||
20250307,191200,1976375570,8420,8420,8420,8420,0
|
||||
20250307,191100,1976375570,8420,8420,8420,8420,0
|
||||
20250307,191000,1976375570,8420,8420,8420,8420,0
|
||||
20250307,190900,1976375570,8420,8420,8420,8420,0
|
||||
20250307,190800,1976375570,8420,8420,8420,8420,0
|
||||
20250307,190700,1976375570,8420,8420,8420,8420,0
|
||||
20250307,190600,1976375570,8420,8420,8420,8420,0
|
||||
20250307,190500,1976375570,8420,8420,8420,8420,0
|
||||
20250307,190400,1976375570,8420,8420,8420,8420,0
|
||||
20250307,190300,1976375570,8420,8420,8420,8420,0
|
||||
20250307,190200,1976375570,8420,8420,8420,8420,0
|
||||
20250307,190100,1976375570,8420,8420,8420,8420,3341
|
||||
20250307,190000,1976375570,8420,8420,8420,8420,0
|
||||
20250307,185900,1976375570,8420,8420,8420,8420,0
|
||||
20250307,185800,1976375570,8420,8420,8420,8420,0
|
||||
20250307,185700,1976375570,8420,8420,8420,8420,0
|
||||
20250307,185600,1976375570,8420,8420,8420,8420,0
|
||||
20250307,185500,1976375570,8420,8420,8420,8420,0
|
||||
20250307,185400,1976375570,8420,8420,8420,8420,0
|
||||
20250307,185300,1976375570,8420,8420,8420,8420,0
|
||||
20250307,185200,1976375570,8420,8420,8420,8420,0
|
||||
20250307,185100,1976375570,8420,8420,8420,8420,0
|
||||
20250307,185000,1976375570,8420,8420,8420,8420,0
|
||||
20250307,184900,1976375570,8420,8420,8420,8420,0
|
||||
20250307,184800,1976375570,8420,8420,8420,8420,0
|
||||
20250307,184700,1976375570,8420,8420,8420,8420,0
|
||||
20250307,184600,1976375570,8420,8420,8420,8420,0
|
||||
20250307,184500,1976375570,8420,8420,8420,8420,0
|
||||
20250307,184400,1976375570,8420,8420,8420,8420,0
|
||||
20250307,184300,1976375570,8420,8420,8420,8420,0
|
||||
20250307,184200,1976375570,8420,8420,8420,8420,0
|
||||
20250307,184100,1976375570,8420,8420,8420,8420,0
|
||||
20250307,184000,1976375570,8420,8420,8420,8420,0
|
||||
20250307,183900,1976375570,8420,8420,8420,8420,0
|
||||
20250307,183800,1976375570,8420,8420,8420,8420,0
|
||||
20250307,183700,1976375570,8420,8420,8420,8420,0
|
||||
20250307,183600,1976375570,8420,8420,8420,8420,0
|
||||
20250307,183500,1976375570,8420,8420,8420,8420,0
|
||||
20250307,183400,1976375570,8420,8420,8420,8420,0
|
||||
20250307,183300,1976375570,8420,8420,8420,8420,0
|
||||
20250307,183200,1976375570,8420,8420,8420,8420,0
|
||||
20250307,183100,1976375570,8420,8420,8420,8420,3341
|
||||
20250307,183000,1976375570,8420,8420,8420,8420,0
|
||||
20250307,182900,1976375570,8420,8420,8420,8420,0
|
||||
20250307,182800,1976375570,8420,8420,8420,8420,0
|
||||
20250307,182700,1976375570,8420,8420,8420,8420,0
|
||||
20250307,182600,1976375570,8420,8420,8420,8420,0
|
||||
20250307,182500,1976375570,8420,8420,8420,8420,0
|
||||
20250307,182400,1976375570,8420,8420,8420,8420,0
|
||||
20250307,182300,1976375570,8420,8420,8420,8420,0
|
||||
20250307,182200,1976375570,8420,8420,8420,8420,0
|
||||
20250307,182100,1976375570,8420,8420,8420,8420,0
|
||||
20250307,182000,1976375570,8420,8420,8420,8420,0
|
||||
20250307,181900,1976375570,8420,8420,8420,8420,0
|
||||
20250307,181800,1976375570,8420,8420,8420,8420,0
|
||||
20250307,181700,1976375570,8420,8420,8420,8420,0
|
||||
20250307,181600,1976375570,8420,8420,8420,8420,0
|
||||
20250307,181500,1976375570,8420,8420,8420,8420,0
|
||||
20250307,181400,1976375570,8420,8420,8420,8420,0
|
||||
20250307,181300,1976375570,8420,8420,8420,8420,0
|
||||
20250307,181200,1976375570,8420,8420,8420,8420,0
|
||||
20250307,181100,1976375570,8420,8420,8420,8420,0
|
||||
20250307,181000,1976375570,8420,8420,8420,8420,0
|
||||
20250307,180900,1976375570,8420,8420,8420,8420,0
|
||||
20250307,180800,1976375570,8420,8420,8420,8420,0
|
||||
20250307,180700,1976375570,8420,8420,8420,8420,0
|
||||
20250307,180600,1976375570,8420,8420,8420,8420,0
|
||||
20250307,180500,1976375570,8420,8420,8420,8420,0
|
||||
20250307,180400,1976375570,8420,8420,8420,8420,0
|
||||
20250307,180300,1976375570,8420,8420,8420,8420,0
|
||||
20250307,180200,1976375570,8420,8420,8420,8420,0
|
||||
20250307,180100,1976375570,8420,8420,8420,8420,3341
|
||||
20250307,180000,1976375570,8420,8420,8420,8420,0
|
||||
20250307,175900,1976375570,8420,8420,8420,8420,0
|
||||
20250307,175800,1976375570,8420,8420,8420,8420,0
|
||||
20250307,175700,1976375570,8420,8420,8420,8420,0
|
||||
20250307,175600,1976375570,8420,8420,8420,8420,0
|
||||
20250307,175500,1976375570,8420,8420,8420,8420,0
|
||||
20250307,175400,1976375570,8420,8420,8420,8420,0
|
||||
20250307,175300,1976375570,8420,8420,8420,8420,0
|
||||
20250307,175200,1976375570,8420,8420,8420,8420,0
|
||||
20250307,175100,1976375570,8420,8420,8420,8420,0
|
||||
20250307,175000,1976375570,8420,8420,8420,8420,0
|
||||
20250307,174900,1976375570,8420,8420,8420,8420,0
|
||||
20250307,174800,1976375570,8420,8420,8420,8420,0
|
||||
20250307,174700,1976375570,8420,8420,8420,8420,0
|
||||
20250307,174600,1976375570,8420,8420,8420,8420,0
|
||||
20250307,174500,1976375570,8420,8420,8420,8420,0
|
||||
20250307,174400,1976375570,8420,8420,8420,8420,0
|
||||
20250307,174300,1976375570,8420,8420,8420,8420,0
|
||||
20250307,174200,1976375570,8420,8420,8420,8420,0
|
||||
20250307,174100,1976375570,8420,8420,8420,8420,0
|
||||
20250307,174000,1976375570,8420,8420,8420,8420,0
|
||||
20250307,173900,1976375570,8420,8420,8420,8420,0
|
||||
20250307,173800,1976375570,8420,8420,8420,8420,0
|
||||
20250307,173700,1976375570,8420,8420,8420,8420,0
|
||||
20250307,173600,1976375570,8420,8420,8420,8420,0
|
||||
20250307,173500,1976375570,8420,8420,8420,8420,0
|
||||
20250307,173400,1976375570,8420,8420,8420,8420,0
|
||||
20250307,173300,1976375570,8420,8420,8420,8420,0
|
||||
20250307,173200,1976375570,8420,8420,8420,8420,0
|
||||
20250307,173100,1976375570,8420,8420,8420,8420,3341
|
||||
20250307,173000,1976375570,8420,8420,8420,8420,0
|
||||
20250307,172900,1976375570,8420,8420,8420,8420,0
|
||||
20250307,172800,1976375570,8420,8420,8420,8420,0
|
||||
20250307,172700,1976375570,8420,8420,8420,8420,0
|
||||
20250307,172600,1976375570,8420,8420,8420,8420,0
|
||||
20250307,172500,1976375570,8420,8420,8420,8420,0
|
||||
20250307,172400,1976375570,8420,8420,8420,8420,0
|
||||
20250307,172300,1976375570,8420,8420,8420,8420,0
|
||||
20250307,172200,1976375570,8420,8420,8420,8420,0
|
||||
20250307,172100,1976375570,8420,8420,8420,8420,0
|
||||
20250307,172000,1976375570,8420,8420,8420,8420,0
|
||||
20250307,171900,1976375570,8420,8420,8420,8420,0
|
||||
20250307,171800,1976375570,8420,8420,8420,8420,0
|
||||
20250307,171700,1976375570,8420,8420,8420,8420,0
|
||||
20250307,171600,1976375570,8420,8420,8420,8420,0
|
||||
20250307,171500,1976375570,8420,8420,8420,8420,0
|
||||
20250307,171400,1976375570,8420,8420,8420,8420,0
|
||||
20250307,171300,1976375570,8420,8420,8420,8420,0
|
||||
20250307,171200,1976375570,8420,8420,8420,8420,0
|
||||
20250307,171100,1976375570,8420,8420,8420,8420,0
|
||||
20250307,171000,1976375570,8420,8420,8420,8420,0
|
||||
20250307,170900,1976375570,8420,8420,8420,8420,0
|
||||
20250307,170800,1976375570,8420,8420,8420,8420,0
|
||||
20250307,170700,1976375570,8420,8420,8420,8420,0
|
||||
20250307,170600,1976375570,8420,8420,8420,8420,0
|
||||
20250307,170500,1976375570,8420,8420,8420,8420,0
|
||||
20250307,170400,1976375570,8420,8420,8420,8420,0
|
||||
20250307,170300,1976375570,8420,8420,8420,8420,0
|
||||
20250307,170200,1976375570,8420,8420,8420,8420,0
|
||||
20250307,170100,1976375570,8420,8420,8420,8420,3341
|
||||
20250307,170000,1976375570,8420,8420,8420,8420,0
|
||||
20250307,165900,1976375570,8420,8420,8420,8420,0
|
||||
20250307,165800,1976375570,8420,8420,8420,8420,0
|
||||
20250307,165700,1976375570,8420,8420,8420,8420,0
|
||||
20250307,165600,1976375570,8420,8420,8420,8420,0
|
||||
20250307,165500,1976375570,8420,8420,8420,8420,0
|
||||
20250307,165400,1976375570,8420,8420,8420,8420,0
|
||||
20250307,165300,1976375570,8420,8420,8420,8420,0
|
||||
20250307,165200,1976375570,8420,8420,8420,8420,0
|
||||
20250307,165100,1976375570,8420,8420,8420,8420,0
|
||||
20250307,165000,1976375570,8420,8420,8420,8420,0
|
||||
20250307,164900,1976375570,8420,8420,8420,8420,0
|
||||
20250307,164800,1976375570,8420,8420,8420,8420,0
|
||||
20250307,164700,1976375570,8420,8420,8420,8420,0
|
||||
20250307,164600,1976375570,8420,8420,8420,8420,0
|
||||
20250307,164500,1976375570,8420,8420,8420,8420,0
|
||||
20250307,164400,1976375570,8420,8420,8420,8420,0
|
||||
20250307,164300,1976375570,8420,8420,8420,8420,0
|
||||
20250307,164200,1976375570,8420,8420,8420,8420,0
|
||||
20250307,164100,1976375570,8420,8420,8420,8420,0
|
||||
20250307,164000,1976375570,8420,8420,8420,8420,0
|
||||
20250307,163900,1976375570,8420,8420,8420,8420,0
|
||||
20250307,163800,1976375570,8420,8420,8420,8420,0
|
||||
20250307,163700,1976375570,8420,8420,8420,8420,0
|
||||
20250307,163600,1976375570,8420,8420,8420,8420,0
|
||||
20250307,163500,1976375570,8420,8420,8420,8420,0
|
||||
20250307,163400,1976375570,8420,8420,8420,8420,0
|
||||
20250307,163300,1976375570,8420,8420,8420,8420,0
|
||||
20250307,163200,1976375570,8420,8420,8420,8420,0
|
||||
20250307,163100,1976375570,8420,8420,8420,8420,3341
|
||||
20250307,163000,1976375570,8420,8420,8420,8420,0
|
||||
20250307,162900,1976375570,8420,8420,8420,8420,0
|
||||
20250307,162800,1976375570,8420,8420,8420,8420,0
|
||||
20250307,162700,1976375570,8420,8420,8420,8420,0
|
||||
20250307,162600,1976375570,8420,8420,8420,8420,0
|
||||
20250307,162500,1976375570,8420,8420,8420,8420,0
|
||||
20250307,162400,1976375570,8420,8420,8420,8420,0
|
||||
20250307,162300,1976375570,8420,8420,8420,8420,0
|
||||
20250307,162200,1976375570,8420,8420,8420,8420,0
|
||||
20250307,162100,1976375570,8420,8420,8420,8420,0
|
||||
20250307,162000,1976375570,8420,8420,8420,8420,0
|
||||
20250307,161900,1976375570,8420,8420,8420,8420,0
|
||||
20250307,161800,1976375570,8420,8420,8420,8420,0
|
||||
20250307,161700,1976375570,8420,8420,8420,8420,0
|
||||
20250307,161600,1976375570,8420,8420,8420,8420,0
|
||||
20250307,161500,1976375570,8420,8420,8420,8420,0
|
||||
20250307,161400,1976375570,8420,8420,8420,8420,0
|
||||
20250307,161300,1976375570,8420,8420,8420,8420,0
|
||||
20250307,161200,1976375570,8420,8420,8420,8420,0
|
||||
20250307,161100,1976375570,8420,8420,8420,8420,0
|
||||
20250307,161000,1976375570,8420,8420,8420,8420,0
|
||||
20250307,160900,1976375570,8420,8420,8420,8420,0
|
||||
20250307,160800,1976375570,8420,8420,8420,8420,0
|
||||
20250307,160700,1976375570,8420,8420,8420,8420,0
|
||||
20250307,160600,1976375570,8420,8420,8420,8420,0
|
||||
20250307,160500,1976375570,8420,8420,8420,8420,0
|
||||
20250307,160400,1976375570,8420,8420,8420,8420,0
|
||||
20250307,160300,1976375570,8420,8420,8420,8420,0
|
||||
20250307,160200,1976375570,8420,8420,8420,8420,0
|
||||
20250307,160100,1976375570,8420,8420,8420,8420,3341
|
||||
20250307,160000,1976375570,8420,8420,8420,8420,0
|
||||
20250307,155900,1976375570,8420,8420,8420,8420,0
|
||||
20250307,155800,1976375570,8420,8420,8420,8420,0
|
||||
20250307,155700,1976375570,8420,8420,8420,8420,0
|
||||
20250307,155600,1976375570,8420,8420,8420,8420,0
|
||||
20250307,155500,1976375570,8420,8420,8420,8420,0
|
||||
20250307,155400,1976375570,8420,8420,8420,8420,0
|
||||
20250307,155300,1976375570,8420,8420,8420,8420,0
|
||||
20250307,155200,1976375570,8420,8420,8420,8420,0
|
||||
20250307,155100,1976375570,8420,8420,8420,8420,0
|
||||
20250307,155000,1976375570,8420,8420,8420,8420,0
|
||||
20250307,154900,1976375570,8420,8420,8420,8420,0
|
||||
20250307,154800,1976375570,8420,8420,8420,8420,0
|
||||
20250307,154700,1976375570,8420,8420,8420,8420,0
|
||||
20250307,154600,1976375570,8420,8420,8420,8420,0
|
||||
20250307,154500,1976375570,8420,8420,8420,8420,0
|
||||
20250307,154400,1976375570,8420,8420,8420,8420,0
|
||||
20250307,154300,1976375570,8420,8420,8420,8420,0
|
||||
20250307,154200,1976375570,8420,8420,8420,8420,0
|
||||
20250307,154100,1976375570,8420,8420,8420,8420,0
|
||||
20250307,154000,1976375570,8420,8420,8420,8420,0
|
||||
20250307,153900,1976375570,8420,8420,8420,8420,0
|
||||
20250307,153800,1976375570,8420,8420,8420,8420,0
|
||||
20250307,153700,1976375570,8420,8420,8420,8420,0
|
||||
20250307,153600,1976375570,8420,8420,8420,8420,0
|
||||
20250307,153500,1976375570,8420,8420,8420,8420,0
|
||||
20250307,153400,1976375570,8420,8420,8420,8420,0
|
||||
20250307,153300,1976375570,8420,8420,8420,8420,0
|
||||
20250307,153200,1976375570,8420,8420,8420,8420,0
|
||||
20250307,153100,1976375570,8420,8420,8420,8420,3341
|
||||
20250307,153000,1976375570,8420,8420,8420,8420,3341
|
||||
20250307,152900,1948244350,8460,8460,8460,8460,0
|
||||
20250307,152800,1948244350,8460,8460,8460,8460,0
|
||||
20250307,152700,1948244350,8460,8460,8460,8460,0
|
||||
20250307,152600,1948244350,8460,8460,8460,8460,0
|
||||
20250307,152500,1948244350,8460,8460,8460,8460,0
|
||||
20250307,152400,1948244350,8460,8460,8460,8460,0
|
||||
20250307,152300,1948244350,8460,8460,8460,8460,0
|
||||
20250307,152200,1948244350,8460,8460,8460,8460,0
|
||||
20250307,152100,1948244350,8460,8460,8460,8460,0
|
||||
20250307,152000,1948244350,8460,8460,8460,8460,0
|
||||
20250307,151900,1948244350,8460,8460,8460,8380,1104
|
||||
20250307,151800,1938976110,8400,8440,8460,8380,3550
|
||||
20250307,151700,1909118900,8440,8450,8450,8410,1509
|
||||
20250307,151600,1896413260,8450,8460,8460,8430,261
|
||||
20250307,151500,1894208650,8470,8450,8480,8400,783
|
||||
20250307,151400,1887578700,8440,8440,8440,8440,123
|
||||
20250307,151300,1886540580,8440,8370,8440,8370,1794
|
||||
20250307,151200,1871503830,8390,8370,8390,8360,1756
|
||||
20250307,151100,1856808240,8370,8350,8370,8340,457
|
||||
20250307,151000,1852988650,8350,8350,8350,8310,730
|
||||
20250307,150900,1846919720,8350,8310,8350,8310,3
|
||||
20250307,150800,1846894710,8370,8330,8370,8295,3247
|
||||
20250307,150700,1819932000,8340,8330,8390,8330,2957
|
||||
20250307,150600,1795181480,8330,8310,8330,8310,1091
|
||||
20250307,150500,1786104740,8310,8300,8310,8280,588
|
||||
20250307,150400,1781225070,8300,8240,8300,8240,1553
|
||||
20250307,150300,1768358850,8240,8170,8250,8120,3920
|
||||
20250307,150200,1736304450,8170,8240,8240,8160,302
|
||||
20250307,150100,1733821970,8240,8260,8260,8240,84
|
||||
20250307,150000,1733128810,8230,8240,8270,8230,627
|
||||
20250307,145900,1727960370,8230,8190,8230,8190,742
|
||||
20250307,145800,1721864950,8160,8190,8190,8160,71
|
||||
20250307,145700,1721283760,8160,8120,8200,8090,636
|
||||
20250307,145600,1716112240,8200,8150,8200,8090,801
|
||||
20250307,145500,1709595840,8090,8200,8200,8090,1770
|
||||
20250307,145400,1695243750,8140,8200,8200,8140,375
|
||||
20250307,145300,1692190770,8200,8160,8200,8140,303
|
||||
20250307,145200,1689722830,8200,8200,8200,8200,22
|
||||
20250307,145100,1689542430,8200,8160,8200,8155,631
|
||||
20250307,145000,1684379900,8180,8195,8195,8170,23
|
||||
20250307,144900,1684191605,8200,8230,8230,8200,963
|
||||
20250307,144800,1676275385,8230,8210,8230,8210,101
|
||||
20250307,144700,1675445785,8190,8180,8210,8170,663
|
||||
20250307,144600,1670027145,8180,8200,8210,8180,104
|
||||
20250307,144500,1669174645,8180,8160,8210,8160,57
|
||||
20250307,144400,1668709205,8160,8230,8230,8160,1600
|
||||
20250307,144300,1655636915,8230,8250,8250,8170,1027
|
||||
20250307,144200,1647236565,8250,8270,8270,8200,1084
|
||||
20250307,144100,1638337255,8230,8270,8280,8230,948
|
||||
20250307,144000,1630502575,8270,8260,8270,8260,315
|
||||
20250307,143900,1627897675,8260,8270,8270,8210,857
|
||||
20250307,143800,1620847965,8270,8250,8270,8250,448
|
||||
20250307,143700,1617149005,8280,8230,8280,8180,1277
|
||||
20250307,143600,1606664815,8230,8230,8270,8210,427
|
||||
20250307,143500,1603150685,8270,8220,8270,8220,387
|
||||
20250307,143400,1599967705,8220,8280,8290,8180,374
|
||||
20250307,143300,1596890335,8290,8130,8300,8120,1190
|
||||
20250307,143200,1587085165,8130,8160,8170,8130,1411
|
||||
20250307,143100,1575586005,8170,8200,8200,8170,1297
|
||||
20250307,143000,1564971375,8180,8250,8250,8170,1976
|
||||
20250307,142900,1548736845,8250,8330,8340,8200,3035
|
||||
20250307,142800,1523690345,8260,8240,8340,8240,2035
|
||||
20250307,142700,1506866115,8235,8250,8250,8210,2531
|
||||
20250307,142600,1485991720,8240,8220,8240,8210,1460
|
||||
20250307,142500,1473976680,8190,8180,8190,8150,3903
|
||||
20250307,142400,1442097290,8180,8140,8180,8125,1122
|
||||
20250307,142300,1432953675,8130,8100,8160,8100,3161
|
||||
20250307,142200,1407271715,8060,8030,8100,8030,5043
|
||||
20250307,142100,1366532625,8030,8000,8040,7960,8537
|
||||
20250307,142000,1298418695,7980,8100,8100,7980,2647
|
||||
20250307,141900,1277170265,8180,8155,8180,8060,3153
|
||||
20250307,141800,1251596410,8190,8120,8190,8080,4381
|
||||
20250307,141700,1216045700,8110,8160,8160,8100,3083
|
||||
20250307,141600,1191015330,8210,8210,8210,8150,956
|
||||
20250307,141500,1183215530,8150,8290,8290,8140,3556
|
||||
20250307,141400,1154149020,8220,8250,8300,8220,1388
|
||||
20250307,141300,1142689510,8300,8250,8350,8140,3070
|
||||
20250307,141200,1117492880,8250,8190,8280,8110,6567
|
||||
20250307,141100,1063972950,8200,8200,8230,8120,5469
|
||||
20250307,141000,1019275650,8230,8240,8240,8170,1534
|
||||
20250307,140900,1006735580,8210,8320,8360,8190,2774
|
||||
20250307,140800,983789640,8360,8210,8450,8210,3827
|
||||
20250307,140700,951834460,8340,8390,8390,8170,4602
|
||||
20250307,140600,913673030,8380,8350,8500,8260,1705
|
||||
20250307,140500,899369220,8350,8150,8350,8140,5391
|
||||
20250307,140400,855366680,8090,8090,8090,8090,0
|
||||
20250307,140300,855366680,8090,8330,8460,8090,5758
|
||||
20250307,140200,807687470,8330,8450,8480,8300,5739
|
||||
20250307,140100,759699330,8450,8450,8500,8260,1340
|
||||
20250307,140000,748455640,8490,8760,8760,8490,6081
|
||||
20250307,135900,695764045,8785,8910,8910,8770,8049
|
||||
20250307,135800,624609660,8960,8940,8960,8920,986
|
||||
20250307,135700,615803480,8940,8970,8970,8940,607
|
||||
20250307,135600,610372500,8970,8970,8970,8970,200
|
||||
20250307,135500,608578500,8980,8980,8980,8980,167
|
||||
20250307,135400,607078840,8980,8980,8980,8980,0
|
||||
20250307,135300,607078840,8980,8970,8980,8970,56
|
||||
20250307,135200,606576510,8970,8970,8970,8970,45
|
||||
20250307,135100,606172860,8970,8970,8970,8970,20
|
||||
20250307,135000,605993460,8990,8990,8990,8990,1
|
||||
20250307,134900,605984470,8990,8990,8990,8990,0
|
||||
20250307,134800,605984470,8990,8990,8990,8990,2
|
||||
20250307,134700,605966490,8980,8980,8980,8980,1
|
||||
20250307,134600,605957510,8980,8980,8980,8980,11
|
||||
20250307,134500,605858730,9000,9000,9000,9000,0
|
||||
20250307,134400,605858730,9000,9000,9000,9000,0
|
||||
20250307,134300,605858730,9000,9000,9000,8980,14
|
||||
20250307,134200,605732770,8980,9030,9030,8980,31
|
||||
20250307,134100,605454330,8990,9030,9030,8990,2
|
||||
20250307,134000,605436310,8990,9030,9030,8990,2
|
||||
20250307,133900,605418290,8990,9000,9030,8980,104
|
||||
20250307,133800,604480150,8980,8980,8980,8980,176
|
||||
20250307,133700,602899670,8970,8970,8970,8970,0
|
||||
20250307,133600,602899670,8970,8970,8970,8970,0
|
||||
20250307,133500,602899670,8970,8970,8970,8970,0
|
||||
20250307,133400,602899670,8970,8970,8970,8970,0
|
||||
20250307,133300,602899670,8970,8970,8970,8970,0
|
||||
20250307,133200,602899670,8970,8970,8970,8970,112
|
||||
20250307,133100,601895030,8930,8940,8940,8930,65
|
||||
20250307,133000,601314520,8940,8990,9030,8940,519
|
||||
20250307,132900,596661260,9030,9030,9030,9030,0
|
||||
20250307,132800,596661260,9030,8980,9030,8980,970
|
||||
20250307,132700,587933870,9000,9000,9000,9000,0
|
||||
20250307,132600,587933870,9000,9020,9020,9000,498
|
||||
20250307,132500,583450480,9000,9000,9000,9000,0
|
||||
20250307,132400,583450480,9000,9000,9000,9000,90
|
||||
20250307,132300,582640480,9000,8980,9000,8980,100
|
||||
20250307,132200,581740810,8990,8980,8990,8980,201
|
||||
20250307,132100,579935820,8970,8970,8970,8970,0
|
||||
20250307,132000,579935820,8970,8970,8970,8970,0
|
||||
20250307,131900,579935820,8970,8970,8970,8970,50
|
||||
20250307,131800,579487320,8970,8970,8970,8970,0
|
||||
20250307,131700,579487320,8970,8970,8970,8970,0
|
||||
20250307,131600,579487320,8970,8970,8970,8970,100
|
||||
20250307,131500,578590320,8970,8970,8970,8970,85
|
||||
20250307,131400,577827870,9000,9000,9000,9000,0
|
||||
20250307,131300,577827870,9000,9000,9000,9000,0
|
||||
20250307,131200,577827870,9000,8970,9000,8970,26
|
||||
20250307,131100,577593900,9000,9000,9000,9000,0
|
||||
20250307,131000,577593900,9000,8970,9000,8970,309
|
||||
20250307,130900,574814640,8980,8970,8980,8950,75
|
||||
20250307,130800,574141260,9000,8980,9000,8980,90
|
||||
20250307,130700,573332500,8980,8970,9000,8970,126
|
||||
20250307,130600,572201340,8930,8970,8970,8930,88
|
||||
20250307,130500,571413420,9020,8950,9020,8950,36
|
||||
20250307,130400,571090830,8990,8960,8990,8960,35
|
||||
20250307,130300,570776250,8970,8950,8990,8940,841
|
||||
20250307,130200,563224740,8970,8970,8970,8970,0
|
||||
20250307,130100,563224740,8970,8970,8970,8970,0
|
||||
20250307,130000,563224740,8970,8950,8980,8950,341
|
||||
20250307,125900,560163560,8980,8980,8980,8980,0
|
||||
20250307,125800,560163560,8980,8980,8980,8980,0
|
||||
20250307,125700,560163560,8980,8960,8980,8960,2
|
||||
20250307,125600,560145620,8990,8990,8990,8990,0
|
||||
20250307,125500,560145620,8990,8960,8990,8960,6
|
||||
20250307,125400,560091750,8990,8970,8990,8960,218
|
||||
20250307,125300,558136250,8980,8980,8980,8980,25
|
||||
20250307,125200,557911750,8980,8980,8980,8980,1
|
||||
20250307,125100,557902770,8970,8960,9020,8960,27
|
||||
20250307,125000,557660020,9000,8950,9020,8950,617
|
||||
20250307,124900,552111300,8930,8940,8940,8930,574
|
||||
20250307,124800,546982650,8980,8980,8980,8980,0
|
||||
20250307,124700,546982650,8980,8970,8980,8970,232
|
||||
20250307,124600,544901500,8970,8980,8990,8970,45
|
||||
20250307,124500,544497610,8970,8970,8980,8970,36
|
||||
20250307,124400,544174680,8990,8970,8990,8970,2
|
||||
20250307,124300,544156720,8990,8990,8990,8990,0
|
||||
20250307,124200,544156720,8990,8990,8990,8990,0
|
||||
20250307,124100,544156720,8990,8950,9000,8940,70
|
||||
20250307,124000,543529170,8950,8950,8950,8950,5
|
||||
20250307,123900,543484420,8940,8920,8940,8920,2
|
||||
20250307,123800,543466560,8920,8920,8920,8920,4
|
||||
20250307,123700,543430880,8920,8970,8970,8920,259
|
||||
20250307,123600,541114550,8970,8970,8970,8970,1
|
||||
20250307,123500,541105580,9000,9000,9000,9000,0
|
||||
20250307,123400,541105580,9000,9000,9000,9000,0
|
||||
20250307,123300,541105580,9000,8960,9000,8960,10
|
||||
20250307,123200,541015850,8970,8930,8970,8930,261
|
||||
20250307,123100,538682400,8940,8930,8940,8930,2
|
||||
20250307,123000,538664530,8940,8940,8940,8940,0
|
||||
20250307,122900,538664530,8940,8940,8940,8940,0
|
||||
20250307,122800,538664530,8940,8940,8940,8940,0
|
||||
20250307,122700,538664530,8940,8930,8940,8930,2
|
||||
20250307,122600,538646660,8910,8910,8910,8910,0
|
||||
20250307,122500,538646660,8910,8910,8910,8910,0
|
||||
20250307,122400,538646660,8910,8920,8920,8910,129
|
||||
20250307,122300,537496020,8920,8920,8920,8920,0
|
||||
20250307,122200,537496020,8920,8920,8920,8920,0
|
||||
20250307,122100,537496020,8920,8920,8920,8920,0
|
||||
20250307,122000,537496020,8920,8920,8920,8920,0
|
||||
20250307,121900,537496020,8920,8920,8920,8920,1
|
||||
20250307,121800,537487100,8920,8920,8920,8910,8
|
||||
20250307,121700,537415750,8940,8940,8940,8940,0
|
||||
20250307,121600,537415750,8940,8940,8940,8940,0
|
||||
20250307,121500,537415750,8940,8940,8940,8940,0
|
||||
20250307,121400,537415750,8940,8940,8940,8940,0
|
||||
20250307,121300,537415750,8940,8940,8940,8940,0
|
||||
20250307,121200,537415750,8940,8940,8940,8940,0
|
||||
20250307,121100,537415750,8940,8930,8940,8930,44
|
||||
20250307,121000,537022420,8920,8920,8920,8920,0
|
||||
20250307,120900,537022420,8920,8920,8920,8920,0
|
||||
20250307,120800,537022420,8920,8910,8940,8910,33
|
||||
20250307,120700,536727770,8940,8910,8940,8910,223
|
||||
20250307,120600,534734430,8940,8930,8940,8910,307
|
||||
20250307,120500,531990040,8910,8910,8940,8910,3341
|
||||
20250307,120400,502198290,8910,8900,8910,8900,187
|
||||
20250307,120300,500532990,8910,8910,8910,8890,147
|
||||
20250307,120200,499225290,8920,8930,8930,8920,45
|
||||
20250307,120100,498823620,8930,8930,8930,8930,0
|
||||
20250307,120000,498823620,8930,8930,8930,8930,2
|
||||
20250307,115900,498805760,8910,8910,8910,8910,0
|
||||
20250307,115800,498805760,8910,8920,8920,8910,100
|
||||
20250307,115700,497914430,8910,8910,8910,8910,619
|
||||
20250307,115600,492399140,8890,8890,8890,8890,5
|
||||
20250307,115500,492354690,8900,8900,8900,8900,345
|
||||
20250307,115400,489284190,8910,8920,8920,8910,25
|
||||
20250307,115300,489061430,8920,8920,8920,8920,0
|
||||
20250307,115200,489061430,8920,8920,8920,8920,0
|
||||
20250307,115100,489061430,8920,8920,8920,8920,113
|
||||
20250307,115000,488053470,8910,8910,8910,8910,328
|
||||
20250307,114900,485130990,8920,8920,8920,8920,3
|
||||
20250307,114800,485104230,8920,8910,8920,8910,27
|
||||
20250307,114700,484863650,8910,8910,8910,8910,0
|
||||
20250307,114600,484863650,8910,8910,8910,8910,2
|
||||
20250307,114500,484845830,8910,8910,8910,8910,60
|
||||
20250307,114400,484311230,8910,8910,8910,8910,0
|
||||
20250307,114300,484311230,8910,8910,8910,8910,3
|
||||
20250307,114200,484284500,8900,8900,8900,8900,0
|
||||
20250307,114100,484284500,8900,8900,8900,8900,0
|
||||
20250307,114000,484284500,8900,8900,8900,8900,0
|
||||
20250307,113900,484284500,8900,8900,8900,8900,1
|
||||
20250307,113800,484275600,8950,8950,8950,8950,0
|
||||
20250307,113700,484275600,8950,8950,8950,8950,0
|
||||
20250307,113600,484275600,8950,8950,8950,8950,0
|
||||
20250307,113500,484275600,8950,8950,8950,8950,0
|
||||
20250307,113400,484275600,8950,8900,8950,8890,256
|
||||
20250307,113300,481999240,8910,8920,8920,8900,1613
|
||||
20250307,113200,467640540,8910,8920,8920,8910,383
|
||||
20250307,113100,464226740,8930,8940,8940,8930,5
|
||||
20250307,113000,464182060,8950,8950,8950,8950,0
|
||||
20250307,112900,464182060,8950,8950,8950,8950,199
|
||||
20250307,112800,462401010,8950,8950,8950,8950,0
|
||||
20250307,112700,462401010,8950,8960,8960,8950,8
|
||||
20250307,112600,462329350,8960,8960,8960,8960,201
|
||||
20250307,112500,460528390,8960,8960,8960,8960,0
|
||||
20250307,112400,460528390,8960,8960,8960,8960,231
|
||||
20250307,112300,458458630,8960,8960,8960,8960,20
|
||||
20250307,112200,458279430,8960,8960,8960,8960,63
|
||||
20250307,112100,457714950,8960,8960,8960,8960,101
|
||||
20250307,112000,456809990,8960,8960,8960,8960,18
|
||||
20250307,111900,456648710,8960,8960,8960,8960,0
|
||||
20250307,111800,456648710,8960,8960,8960,8960,50
|
||||
20250307,111700,456200710,8960,8960,8960,8960,0
|
||||
20250307,111600,456200710,8960,8980,8980,8960,191
|
||||
20250307,111500,454485590,8960,8960,8960,8960,1
|
||||
20250307,111400,454476630,8980,8980,8980,8980,205
|
||||
20250307,111300,452635730,8960,8960,8960,8960,0
|
||||
20250307,111200,452635730,8960,8960,8960,8960,1
|
||||
20250307,111100,452626770,8980,8980,8980,8980,0
|
||||
20250307,111000,452626770,8980,8980,9000,8980,15
|
||||
20250307,110900,452491810,9000,8970,9000,8950,8
|
||||
20250307,110800,452419980,9000,8990,9020,8920,539
|
||||
20250307,110700,447587840,8990,9020,9020,8980,786
|
||||
20250307,110600,440508890,9025,9025,9025,9025,0
|
||||
20250307,110500,440508890,9025,9025,9025,9025,0
|
||||
20250307,110400,440508890,9025,9025,9025,9025,1
|
||||
20250307,110300,440499865,9040,9040,9040,9040,0
|
||||
20250307,110200,440499865,9040,9040,9040,9040,0
|
||||
20250307,110100,440499865,9040,9040,9040,9020,103
|
||||
20250307,110000,439568765,9040,9040,9040,9040,16
|
||||
20250307,105900,439424125,9040,9040,9040,9040,420
|
||||
20250307,105800,435627325,9040,9040,9040,9040,190
|
||||
20250307,105700,433909725,9040,9030,9040,9030,10
|
||||
20250307,105600,433819415,9020,9020,9020,9020,0
|
||||
20250307,105500,433819415,9020,9020,9020,9020,0
|
||||
20250307,105400,433819415,9020,9020,9020,9020,0
|
||||
20250307,105300,433819415,9020,9020,9020,9020,121
|
||||
20250307,105200,432727995,9030,9020,9030,9020,32
|
||||
20250307,105100,432439045,8990,9000,9000,8990,355
|
||||
20250307,105000,429245295,9040,9040,9040,9040,0
|
||||
20250307,104900,429245295,9040,9040,9040,9040,0
|
||||
20250307,104800,429245295,9040,9020,9040,9020,21
|
||||
20250307,104700,429055495,9040,9000,9040,9000,443
|
||||
20250307,104600,425064565,9000,9000,9000,9000,2
|
||||
20250307,104500,425046565,9000,9000,9000,9000,0
|
||||
20250307,104400,425046565,9000,9000,9000,9000,0
|
||||
20250307,104300,425046565,9000,8990,9000,8990,20
|
||||
20250307,104200,424866665,8980,8980,8980,8980,2
|
||||
20250307,104100,424848705,8980,8980,8980,8980,4
|
||||
20250307,104000,424812785,8990,8950,8990,8950,103
|
||||
20250307,103900,423886905,8950,8960,8960,8950,500
|
||||
20250307,103800,419411785,8950,8980,8980,8950,300
|
||||
20250307,103700,416722195,9010,9010,9010,9010,0
|
||||
20250307,103600,416722195,9010,8990,9010,8990,101
|
||||
20250307,103500,415812205,9010,8980,9010,8980,10
|
||||
20250307,103400,415722265,9010,9000,9010,8980,766
|
||||
20250307,103300,408828645,9000,9010,9010,8960,1038
|
||||
20250307,103200,399499765,9010,9010,9010,9010,1
|
||||
20250307,103100,399490755,9010,9000,9010,9000,31
|
||||
20250307,103000,399211655,9000,8990,9000,8980,17
|
||||
20250307,102900,399058935,8980,8970,8980,8970,33
|
||||
20250307,102800,398762655,8970,8960,8970,8960,83
|
||||
20250307,102700,398018715,8960,8950,8960,8940,183
|
||||
20250307,102600,396382205,8950,8980,8980,8950,641
|
||||
20250307,102500,390629225,8980,9020,9020,8980,899
|
||||
20250307,102400,382542895,9030,9040,9040,9030,279
|
||||
20250307,102300,380020835,9050,9050,9050,9050,409
|
||||
20250307,102200,376319385,9050,9050,9050,9050,0
|
||||
20250307,102100,376319385,9050,9070,9100,9050,9
|
||||
20250307,102000,376237815,9080,9100,9100,9070,22
|
||||
20250307,101900,376037665,9050,9080,9130,9040,515
|
||||
20250307,101800,371349495,9100,9050,9100,9040,316
|
||||
20250307,101700,368474955,9010,9040,9090,9010,556
|
||||
20250307,101600,363456725,9090,9080,9100,9040,326
|
||||
20250307,101500,360493135,9040,9040,9080,9040,325
|
||||
20250307,101400,357542875,9030,9040,9040,9030,242
|
||||
20250307,101300,355356295,9080,9080,9080,9080,0
|
||||
20250307,101200,355356295,9080,9080,9080,9080,1965
|
||||
20250307,101100,337514095,9080,9070,9090,9070,3234
|
||||
20250307,101000,308147525,9080,9080,9080,9070,3
|
||||
20250307,100900,308120295,9080,9070,9080,9040,1229
|
||||
20250307,100800,296966655,9070,9030,9070,9030,125
|
||||
20250307,100700,295833085,9030,9030,9050,9030,38
|
||||
20250307,100600,295489915,9030,9000,9070,9000,512
|
||||
20250307,100500,290852395,9000,9000,9000,9000,112
|
||||
20250307,100400,289844395,8980,9000,9000,8980,331
|
||||
20250307,100300,286868015,9010,9030,9040,9010,511
|
||||
20250307,100200,282256255,9030,9010,9040,9010,228
|
||||
20250307,100100,280199385,9000,9000,9000,9000,22
|
||||
20250307,100000,280001385,9000,8970,9000,8970,1515
|
||||
20250307,095900,266370775,8970,8940,8990,8940,207
|
||||
20250307,095800,264512015,8980,8910,8980,8910,249
|
||||
20250307,095700,262288455,8910,8910,8930,8910,13
|
||||
20250307,095600,262172525,8900,8950,8950,8900,2491
|
||||
20250307,095500,239929605,8980,8980,8980,8980,12
|
||||
20250307,095400,239821845,8960,8960,8960,8960,77
|
||||
20250307,095300,239131925,8980,8980,8980,8980,0
|
||||
20250307,095200,239131925,8980,8980,8980,8980,0
|
||||
20250307,095100,239131925,8980,8980,8980,8970,18
|
||||
20250307,095000,238970345,8980,8980,8980,8980,1
|
||||
20250307,094900,238961365,8980,8980,8980,8980,52
|
||||
20250307,094800,238494405,8980,8980,8980,8980,1
|
||||
20250307,094700,238485425,8990,8950,8990,8950,60
|
||||
20250307,094600,237946825,8980,8980,8980,8980,2
|
||||
20250307,094500,237928865,8980,8980,8980,8980,7
|
||||
20250307,094400,237866005,8980,8980,8980,8980,1
|
||||
20250307,094300,237857025,8980,8980,8980,8980,21
|
||||
20250307,094200,237668445,8960,8950,8960,8950,60
|
||||
20250307,094100,237130865,8940,8960,8960,8930,279
|
||||
20250307,094000,234636425,9000,8980,9000,8980,20
|
||||
20250307,093900,234456625,9000,8970,9000,8960,128
|
||||
20250307,093800,233308665,8990,9000,9020,8990,194
|
||||
20250307,093700,231561105,8980,8980,8980,8980,2
|
||||
20250307,093600,231543145,8990,9030,9030,8980,26
|
||||
20250307,093500,231309425,8980,9020,9040,8960,106
|
||||
20250307,093400,230354075,8970,8970,9020,8970,965
|
||||
20250307,093300,221669755,8980,8930,9000,8930,459
|
||||
20250307,093200,217546435,8930,8930,8930,8910,361
|
||||
20250307,093100,214323245,8980,8930,9000,8930,232
|
||||
20250307,093000,212237365,8930,8920,8950,8910,45
|
||||
20250307,092900,211835905,8950,8920,8990,8910,243
|
||||
20250307,092800,209655085,8980,8920,8980,8900,317
|
||||
20250307,092700,206812235,8910,8930,8950,8890,304
|
||||
20250307,092600,204107715,8920,8920,8990,8920,516
|
||||
20250307,092500,199498905,8890,8890,8950,8890,223
|
||||
20250307,092400,197513625,8910,8910,8910,8910,3
|
||||
20250307,092300,197486895,8880,8880,8880,8860,850
|
||||
20250307,092200,189942955,8880,8910,8960,8880,134
|
||||
20250307,092100,188747585,8870,8830,8920,8830,218
|
||||
20250307,092000,186814485,8830,8900,8900,8830,1232
|
||||
20250307,091900,175895585,8900,8910,8910,8890,79
|
||||
20250307,091800,175191865,8910,8950,8960,8900,571
|
||||
20250307,091700,170094615,8950,8950,8950,8940,280
|
||||
20250307,091600,167588625,8950,8960,8960,8950,12
|
||||
20250307,091500,167481205,8970,8970,8970,8970,0
|
||||
20250307,091400,167481205,8970,8900,8970,8890,639
|
||||
20250307,091300,161788705,8900,8960,8960,8900,1442
|
||||
20250307,091200,148901355,8970,9040,9040,8970,59
|
||||
20250307,091100,148371235,8970,8920,9000,8890,704
|
||||
20250307,091000,142085715,8890,8890,8950,8880,551
|
||||
20250307,090900,137176680,8950,8800,8950,8800,1619
|
||||
20250307,090800,122855120,8800,8840,8840,8800,1573
|
||||
20250307,090700,108990280,8850,8840,8850,8810,643
|
||||
20250307,090600,103313490,8840,8970,8970,8840,4048
|
||||
20250307,090500,67300090,8990,8970,8990,8940,636
|
||||
20250307,090400,61604800,8980,9090,9110,8970,1164
|
||||
20250307,090300,51030400,9100,8940,9100,8940,1240
|
||||
20250307,090200,39875480,9100,9000,9100,8900,1081
|
||||
20250307,090100,30086480,9000,8910,9100,8890,1815
|
||||
20250307,090000,13825410,8940,8970,8970,8940,1543
|
||||
|
Reference in New Issue
Block a user