Update 2025-03-07 3459 candle_min
This commit is contained in:
637
050960/min/candle-20250307.csv
Normal file
637
050960/min/candle-20250307.csv
Normal file
@@ -0,0 +1,637 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250307,193500,3479437460,16780,16780,16780,16780,2617
|
||||
20250307,193400,3479437460,16780,16780,16780,16780,0
|
||||
20250307,193300,3479437460,16780,16780,16780,16780,0
|
||||
20250307,193200,3479437460,16780,16780,16780,16780,0
|
||||
20250307,193100,3479437460,16780,16780,16780,16780,0
|
||||
20250307,193000,3479437460,16780,16780,16780,16780,0
|
||||
20250307,192900,3479437460,16780,16780,16780,16780,0
|
||||
20250307,192800,3479437460,16780,16780,16780,16780,0
|
||||
20250307,192700,3479437460,16780,16780,16780,16780,0
|
||||
20250307,192600,3479437460,16780,16780,16780,16780,0
|
||||
20250307,192500,3479437460,16780,16780,16780,16780,0
|
||||
20250307,192400,3479437460,16780,16780,16780,16780,0
|
||||
20250307,192300,3479437460,16780,16780,16780,16780,0
|
||||
20250307,192200,3479437460,16780,16780,16780,16780,0
|
||||
20250307,192100,3479437460,16780,16780,16780,16780,0
|
||||
20250307,192000,3479437460,16780,16780,16780,16780,0
|
||||
20250307,191900,3479437460,16780,16780,16780,16780,0
|
||||
20250307,191800,3479437460,16780,16780,16780,16780,0
|
||||
20250307,191700,3479437460,16780,16780,16780,16780,0
|
||||
20250307,191600,3479437460,16780,16780,16780,16780,0
|
||||
20250307,191500,3479437460,16780,16780,16780,16780,0
|
||||
20250307,191400,3479437460,16780,16780,16780,16780,0
|
||||
20250307,191300,3479437460,16780,16780,16780,16780,0
|
||||
20250307,191200,3479437460,16780,16780,16780,16780,0
|
||||
20250307,191100,3479437460,16780,16780,16780,16780,0
|
||||
20250307,191000,3479437460,16780,16780,16780,16780,0
|
||||
20250307,190900,3479437460,16780,16780,16780,16780,0
|
||||
20250307,190800,3479437460,16780,16780,16780,16780,0
|
||||
20250307,190700,3479437460,16780,16780,16780,16780,0
|
||||
20250307,190600,3479437460,16780,16780,16780,16780,0
|
||||
20250307,190500,3479437460,16780,16780,16780,16780,2617
|
||||
20250307,190400,3479437460,16780,16780,16780,16780,0
|
||||
20250307,190300,3479437460,16780,16780,16780,16780,0
|
||||
20250307,190200,3479437460,16780,16780,16780,16780,0
|
||||
20250307,190100,3479437460,16780,16780,16780,16780,0
|
||||
20250307,190000,3479437460,16780,16780,16780,16780,0
|
||||
20250307,185900,3479437460,16780,16780,16780,16780,0
|
||||
20250307,185800,3479437460,16780,16780,16780,16780,0
|
||||
20250307,185700,3479437460,16780,16780,16780,16780,0
|
||||
20250307,185600,3479437460,16780,16780,16780,16780,0
|
||||
20250307,185500,3479437460,16780,16780,16780,16780,0
|
||||
20250307,185400,3479437460,16780,16780,16780,16780,0
|
||||
20250307,185300,3479437460,16780,16780,16780,16780,0
|
||||
20250307,185200,3479437460,16780,16780,16780,16780,0
|
||||
20250307,185100,3479437460,16780,16780,16780,16780,0
|
||||
20250307,185000,3479437460,16780,16780,16780,16780,0
|
||||
20250307,184900,3479437460,16780,16780,16780,16780,0
|
||||
20250307,184800,3479437460,16780,16780,16780,16780,0
|
||||
20250307,184700,3479437460,16780,16780,16780,16780,0
|
||||
20250307,184600,3479437460,16780,16780,16780,16780,0
|
||||
20250307,184500,3479437460,16780,16780,16780,16780,0
|
||||
20250307,184400,3479437460,16780,16780,16780,16780,0
|
||||
20250307,184300,3479437460,16780,16780,16780,16780,0
|
||||
20250307,184200,3479437460,16780,16780,16780,16780,0
|
||||
20250307,184100,3479437460,16780,16780,16780,16780,0
|
||||
20250307,184000,3479437460,16780,16780,16780,16780,0
|
||||
20250307,183900,3479437460,16780,16780,16780,16780,0
|
||||
20250307,183800,3479437460,16780,16780,16780,16780,0
|
||||
20250307,183700,3479437460,16780,16780,16780,16780,0
|
||||
20250307,183600,3479437460,16780,16780,16780,16780,0
|
||||
20250307,183500,3479437460,16780,16780,16780,16780,2617
|
||||
20250307,183400,3479437460,16780,16780,16780,16780,0
|
||||
20250307,183300,3479437460,16780,16780,16780,16780,0
|
||||
20250307,183200,3479437460,16780,16780,16780,16780,0
|
||||
20250307,183100,3479437460,16780,16780,16780,16780,0
|
||||
20250307,183000,3479437460,16780,16780,16780,16780,0
|
||||
20250307,182900,3479437460,16780,16780,16780,16780,0
|
||||
20250307,182800,3479437460,16780,16780,16780,16780,0
|
||||
20250307,182700,3479437460,16780,16780,16780,16780,0
|
||||
20250307,182600,3479437460,16780,16780,16780,16780,0
|
||||
20250307,182500,3479437460,16780,16780,16780,16780,0
|
||||
20250307,182400,3479437460,16780,16780,16780,16780,0
|
||||
20250307,182300,3479437460,16780,16780,16780,16780,0
|
||||
20250307,182200,3479437460,16780,16780,16780,16780,0
|
||||
20250307,182100,3479437460,16780,16780,16780,16780,0
|
||||
20250307,182000,3479437460,16780,16780,16780,16780,0
|
||||
20250307,181900,3479437460,16780,16780,16780,16780,0
|
||||
20250307,181800,3479437460,16780,16780,16780,16780,0
|
||||
20250307,181700,3479437460,16780,16780,16780,16780,0
|
||||
20250307,181600,3479437460,16780,16780,16780,16780,0
|
||||
20250307,181500,3479437460,16780,16780,16780,16780,0
|
||||
20250307,181400,3479437460,16780,16780,16780,16780,0
|
||||
20250307,181300,3479437460,16780,16780,16780,16780,0
|
||||
20250307,181200,3479437460,16780,16780,16780,16780,0
|
||||
20250307,181100,3479437460,16780,16780,16780,16780,0
|
||||
20250307,181000,3479437460,16780,16780,16780,16780,0
|
||||
20250307,180900,3479437460,16780,16780,16780,16780,0
|
||||
20250307,180800,3479437460,16780,16780,16780,16780,0
|
||||
20250307,180700,3479437460,16780,16780,16780,16780,0
|
||||
20250307,180600,3479437460,16780,16780,16780,16780,0
|
||||
20250307,180500,3479437460,16780,16780,16780,16780,2617
|
||||
20250307,180400,3479437460,16780,16780,16780,16780,0
|
||||
20250307,180300,3479437460,16780,16780,16780,16780,0
|
||||
20250307,180200,3479437460,16780,16780,16780,16780,0
|
||||
20250307,180100,3479437460,16780,16780,16780,16780,0
|
||||
20250307,180000,3479437460,16780,16780,16780,16780,0
|
||||
20250307,175900,3479437460,16780,16780,16780,16780,0
|
||||
20250307,175800,3479437460,16780,16780,16780,16780,0
|
||||
20250307,175700,3479437460,16780,16780,16780,16780,0
|
||||
20250307,175600,3479437460,16780,16780,16780,16780,0
|
||||
20250307,175500,3479437460,16780,16780,16780,16780,0
|
||||
20250307,175400,3479437460,16780,16780,16780,16780,0
|
||||
20250307,175300,3479437460,16780,16780,16780,16780,0
|
||||
20250307,175200,3479437460,16780,16780,16780,16780,0
|
||||
20250307,175100,3479437460,16780,16780,16780,16780,0
|
||||
20250307,175000,3479437460,16780,16780,16780,16780,0
|
||||
20250307,174900,3479437460,16780,16780,16780,16780,0
|
||||
20250307,174800,3479437460,16780,16780,16780,16780,0
|
||||
20250307,174700,3479437460,16780,16780,16780,16780,0
|
||||
20250307,174600,3479437460,16780,16780,16780,16780,0
|
||||
20250307,174500,3479437460,16780,16780,16780,16780,0
|
||||
20250307,174400,3479437460,16780,16780,16780,16780,0
|
||||
20250307,174300,3479437460,16780,16780,16780,16780,0
|
||||
20250307,174200,3479437460,16780,16780,16780,16780,0
|
||||
20250307,174100,3479437460,16780,16780,16780,16780,0
|
||||
20250307,174000,3479437460,16780,16780,16780,16780,0
|
||||
20250307,173900,3479437460,16780,16780,16780,16780,0
|
||||
20250307,173800,3479437460,16780,16780,16780,16780,0
|
||||
20250307,173700,3479437460,16780,16780,16780,16780,0
|
||||
20250307,173600,3479437460,16780,16780,16780,16780,0
|
||||
20250307,173500,3479437460,16780,16780,16780,16780,2617
|
||||
20250307,173400,3479437460,16780,16780,16780,16780,0
|
||||
20250307,173300,3479437460,16780,16780,16780,16780,0
|
||||
20250307,173200,3479437460,16780,16780,16780,16780,0
|
||||
20250307,173100,3479437460,16780,16780,16780,16780,0
|
||||
20250307,173000,3479437460,16780,16780,16780,16780,0
|
||||
20250307,172900,3479437460,16780,16780,16780,16780,0
|
||||
20250307,172800,3479437460,16780,16780,16780,16780,0
|
||||
20250307,172700,3479437460,16780,16780,16780,16780,0
|
||||
20250307,172600,3479437460,16780,16780,16780,16780,0
|
||||
20250307,172500,3479437460,16780,16780,16780,16780,0
|
||||
20250307,172400,3479437460,16780,16780,16780,16780,0
|
||||
20250307,172300,3479437460,16780,16780,16780,16780,0
|
||||
20250307,172200,3479437460,16780,16780,16780,16780,0
|
||||
20250307,172100,3479437460,16780,16780,16780,16780,0
|
||||
20250307,172000,3479437460,16780,16780,16780,16780,0
|
||||
20250307,171900,3479437460,16780,16780,16780,16780,0
|
||||
20250307,171800,3479437460,16780,16780,16780,16780,0
|
||||
20250307,171700,3479437460,16780,16780,16780,16780,0
|
||||
20250307,171600,3479437460,16780,16780,16780,16780,0
|
||||
20250307,171500,3479437460,16780,16780,16780,16780,0
|
||||
20250307,171400,3479437460,16780,16780,16780,16780,0
|
||||
20250307,171300,3479437460,16780,16780,16780,16780,0
|
||||
20250307,171200,3479437460,16780,16780,16780,16780,0
|
||||
20250307,171100,3479437460,16780,16780,16780,16780,0
|
||||
20250307,171000,3479437460,16780,16780,16780,16780,0
|
||||
20250307,170900,3479437460,16780,16780,16780,16780,0
|
||||
20250307,170800,3479437460,16780,16780,16780,16780,0
|
||||
20250307,170700,3479437460,16780,16780,16780,16780,0
|
||||
20250307,170600,3479437460,16780,16780,16780,16780,0
|
||||
20250307,170500,3479437460,16780,16780,16780,16780,2617
|
||||
20250307,170400,3479437460,16780,16780,16780,16780,0
|
||||
20250307,170300,3479437460,16780,16780,16780,16780,0
|
||||
20250307,170200,3479437460,16780,16780,16780,16780,0
|
||||
20250307,170100,3479437460,16780,16780,16780,16780,0
|
||||
20250307,170000,3479437460,16780,16780,16780,16780,0
|
||||
20250307,165900,3479437460,16780,16780,16780,16780,0
|
||||
20250307,165800,3479437460,16780,16780,16780,16780,0
|
||||
20250307,165700,3479437460,16780,16780,16780,16780,0
|
||||
20250307,165600,3479437460,16780,16780,16780,16780,0
|
||||
20250307,165500,3479437460,16780,16780,16780,16780,0
|
||||
20250307,165400,3479437460,16780,16780,16780,16780,0
|
||||
20250307,165300,3479437460,16780,16780,16780,16780,0
|
||||
20250307,165200,3479437460,16780,16780,16780,16780,0
|
||||
20250307,165100,3479437460,16780,16780,16780,16780,0
|
||||
20250307,165000,3479437460,16780,16780,16780,16780,0
|
||||
20250307,164900,3479437460,16780,16780,16780,16780,0
|
||||
20250307,164800,3479437460,16780,16780,16780,16780,0
|
||||
20250307,164700,3479437460,16780,16780,16780,16780,0
|
||||
20250307,164600,3479437460,16780,16780,16780,16780,0
|
||||
20250307,164500,3479437460,16780,16780,16780,16780,0
|
||||
20250307,164400,3479437460,16780,16780,16780,16780,0
|
||||
20250307,164300,3479437460,16780,16780,16780,16780,0
|
||||
20250307,164200,3479437460,16780,16780,16780,16780,0
|
||||
20250307,164100,3479437460,16780,16780,16780,16780,0
|
||||
20250307,164000,3479437460,16780,16780,16780,16780,0
|
||||
20250307,163900,3479437460,16780,16780,16780,16780,0
|
||||
20250307,163800,3479437460,16780,16780,16780,16780,0
|
||||
20250307,163700,3479437460,16780,16780,16780,16780,0
|
||||
20250307,163600,3479437460,16780,16780,16780,16780,0
|
||||
20250307,163500,3479437460,16780,16780,16780,16780,2617
|
||||
20250307,163400,3479437460,16780,16780,16780,16780,0
|
||||
20250307,163300,3479437460,16780,16780,16780,16780,0
|
||||
20250307,163200,3479437460,16780,16780,16780,16780,0
|
||||
20250307,163100,3479437460,16780,16780,16780,16780,0
|
||||
20250307,163000,3479437460,16780,16780,16780,16780,0
|
||||
20250307,162900,3479437460,16780,16780,16780,16780,0
|
||||
20250307,162800,3479437460,16780,16780,16780,16780,0
|
||||
20250307,162700,3479437460,16780,16780,16780,16780,0
|
||||
20250307,162600,3479437460,16780,16780,16780,16780,0
|
||||
20250307,162500,3479437460,16780,16780,16780,16780,0
|
||||
20250307,162400,3479437460,16780,16780,16780,16780,0
|
||||
20250307,162300,3479437460,16780,16780,16780,16780,0
|
||||
20250307,162200,3479437460,16780,16780,16780,16780,0
|
||||
20250307,162100,3479437460,16780,16780,16780,16780,0
|
||||
20250307,162000,3479437460,16780,16780,16780,16780,0
|
||||
20250307,161900,3479437460,16780,16780,16780,16780,0
|
||||
20250307,161800,3479437460,16780,16780,16780,16780,0
|
||||
20250307,161700,3479437460,16780,16780,16780,16780,0
|
||||
20250307,161600,3479437460,16780,16780,16780,16780,0
|
||||
20250307,161500,3479437460,16780,16780,16780,16780,0
|
||||
20250307,161400,3479437460,16780,16780,16780,16780,0
|
||||
20250307,161300,3479437460,16780,16780,16780,16780,0
|
||||
20250307,161200,3479437460,16780,16780,16780,16780,0
|
||||
20250307,161100,3479437460,16780,16780,16780,16780,0
|
||||
20250307,161000,3479437460,16780,16780,16780,16780,0
|
||||
20250307,160900,3479437460,16780,16780,16780,16780,0
|
||||
20250307,160800,3479437460,16780,16780,16780,16780,0
|
||||
20250307,160700,3479437460,16780,16780,16780,16780,0
|
||||
20250307,160600,3479437460,16780,16780,16780,16780,0
|
||||
20250307,160500,3479437460,16780,16780,16780,16780,2617
|
||||
20250307,160400,3479437460,16780,16780,16780,16780,0
|
||||
20250307,160300,3479437460,16780,16780,16780,16780,0
|
||||
20250307,160200,3479437460,16780,16780,16780,16780,0
|
||||
20250307,160100,3479437460,16780,16780,16780,16780,0
|
||||
20250307,160000,3479437460,16780,16780,16780,16780,0
|
||||
20250307,155900,3479437460,16780,16780,16780,16780,0
|
||||
20250307,155800,3479437460,16780,16780,16780,16780,0
|
||||
20250307,155700,3479437460,16780,16780,16780,16780,0
|
||||
20250307,155600,3479437460,16780,16780,16780,16780,0
|
||||
20250307,155500,3479437460,16780,16780,16780,16780,0
|
||||
20250307,155400,3479437460,16780,16780,16780,16780,0
|
||||
20250307,155300,3479437460,16780,16780,16780,16780,0
|
||||
20250307,155200,3479437460,16780,16780,16780,16780,0
|
||||
20250307,155100,3479437460,16780,16780,16780,16780,0
|
||||
20250307,155000,3479437460,16780,16780,16780,16780,0
|
||||
20250307,154900,3479437460,16780,16780,16780,16780,0
|
||||
20250307,154800,3479437460,16780,16780,16780,16780,0
|
||||
20250307,154700,3479437460,16780,16780,16780,16780,0
|
||||
20250307,154600,3479437460,16780,16780,16780,16780,0
|
||||
20250307,154500,3479437460,16780,16780,16780,16780,0
|
||||
20250307,154400,3479437460,16780,16780,16780,16780,0
|
||||
20250307,154300,3479437460,16780,16780,16780,16780,0
|
||||
20250307,154200,3479437460,16780,16780,16780,16780,0
|
||||
20250307,154100,3479437460,16780,16780,16780,16780,0
|
||||
20250307,154000,3479437460,16780,16780,16780,16780,0
|
||||
20250307,153900,3479437460,16780,16780,16780,16780,0
|
||||
20250307,153800,3479437460,16780,16780,16780,16780,0
|
||||
20250307,153700,3479437460,16780,16780,16780,16780,0
|
||||
20250307,153600,3479437460,16780,16780,16780,16780,0
|
||||
20250307,153500,3479437460,16780,16780,16780,16780,2617
|
||||
20250307,153400,3479437460,16780,16780,16780,16780,0
|
||||
20250307,153300,3479437460,16780,16780,16780,16780,0
|
||||
20250307,153200,3479437460,16780,16780,16780,16780,0
|
||||
20250307,153100,3479437460,16780,16780,16780,16780,0
|
||||
20250307,153000,3479437460,16780,16780,16780,16780,2617
|
||||
20250307,152900,3435524200,16800,16800,16800,16800,0
|
||||
20250307,152800,3435524200,16800,16800,16800,16800,0
|
||||
20250307,152700,3435524200,16800,16800,16800,16800,0
|
||||
20250307,152600,3435524200,16800,16800,16800,16800,0
|
||||
20250307,152500,3435524200,16800,16800,16800,16800,0
|
||||
20250307,152400,3435524200,16800,16800,16800,16800,0
|
||||
20250307,152300,3435524200,16800,16800,16800,16800,0
|
||||
20250307,152200,3435524200,16800,16800,16800,16800,0
|
||||
20250307,152100,3435524200,16800,16800,16800,16800,0
|
||||
20250307,152000,3435524200,16800,16800,16800,16800,0
|
||||
20250307,151900,3435524200,16800,16850,16860,16800,3141
|
||||
20250307,151800,3382609240,16850,16810,16850,16810,2040
|
||||
20250307,151700,3348258400,16810,16800,16810,16800,1451
|
||||
20250307,151600,3323869040,16800,16700,16810,16700,437
|
||||
20250307,151500,3316533300,16690,16785,16800,16670,1394
|
||||
20250307,151400,3293157545,16780,16740,16780,16740,379
|
||||
20250307,151300,3286799615,16730,16640,16730,16640,1306
|
||||
20250307,151200,3265008975,16650,16580,16650,16580,2282
|
||||
20250307,151100,3227123425,16550,16550,16550,16550,12
|
||||
20250307,151000,3226924825,16510,16510,16510,16510,4
|
||||
20250307,150900,3226858785,16560,16530,16600,16520,596
|
||||
20250307,150800,3216967615,16530,16610,16650,16530,2119
|
||||
20250307,150700,3181787405,16590,16610,16620,16560,805
|
||||
20250307,150600,3168434135,16630,16580,16630,16580,1360
|
||||
20250307,150500,3145863620,16620,16550,16620,16550,942
|
||||
20250307,150400,3130232875,16500,16480,16530,16480,304
|
||||
20250307,150300,3125219765,16490,16300,16490,16300,2295
|
||||
20250307,150200,3087555325,16300,16370,16370,16280,541
|
||||
20250307,150100,3078734715,16370,16300,16370,16290,396
|
||||
20250307,150000,3072278525,16280,16280,16370,16280,2624
|
||||
20250307,145900,3029520875,16360,16250,16360,16220,572
|
||||
20250307,145800,3020208665,16220,16380,16380,16210,1097
|
||||
20250307,145700,3002395905,16400,16390,16410,16390,764
|
||||
20250307,145600,2989866275,16300,16250,16300,16200,4563
|
||||
20250307,145500,2915669325,16250,16300,16300,16240,1194
|
||||
20250307,145400,2896250305,16300,16345,16400,16300,4454
|
||||
20250307,145300,2823607175,16370,16370,16370,16300,1395
|
||||
20250307,145200,2800854365,16310,16380,16380,16310,164
|
||||
20250307,145100,2798175045,16400,16370,16400,16300,810
|
||||
20250307,145000,2784948085,16370,16410,16410,16350,1042
|
||||
20250307,144900,2767873085,16490,16470,16490,16410,862
|
||||
20250307,144800,2753695155,16460,16510,16510,16460,604
|
||||
20250307,144700,2743741345,16540,16540,16540,16540,318
|
||||
20250307,144600,2738481625,16540,16550,16550,16490,2963
|
||||
20250307,144500,2689560785,16560,16560,16560,16560,8
|
||||
20250307,144400,2689428305,16560,16560,16560,16560,300
|
||||
20250307,144300,2684460305,16600,16580,16600,16550,144
|
||||
20250307,144200,2682072695,16550,16570,16590,16550,1209
|
||||
20250307,144100,2662050155,16570,16610,16700,16560,374
|
||||
20250307,144000,2655826555,16560,16610,16610,16560,281
|
||||
20250307,143900,2651172545,16600,16610,16630,16540,1101
|
||||
20250307,143800,2632929905,16590,16590,16590,16590,0
|
||||
20250307,143700,2632929905,16590,16680,16680,16590,101
|
||||
20250307,143600,2631254225,16590,16540,16590,16510,489
|
||||
20250307,143500,2623167775,16500,16500,16540,16500,118
|
||||
20250307,143400,2621220735,16500,16540,16540,16500,798
|
||||
20250307,143300,2608026975,16530,16540,16540,16480,1570
|
||||
20250307,143200,2582112735,16540,16530,16630,16530,1156
|
||||
20250307,143100,2562992355,16530,16560,16560,16530,1179
|
||||
20250307,143000,2543488965,16620,16730,16730,16550,2088
|
||||
20250307,142900,2508678465,16790,16750,16830,16730,754
|
||||
20250307,142800,2496021345,16740,16750,16750,16700,1189
|
||||
20250307,142700,2476116675,16730,16550,16730,16550,860
|
||||
20250307,142600,2461776795,16630,16640,16640,16540,794
|
||||
20250307,142500,2448602050,16650,16600,16650,16500,843
|
||||
20250307,142400,2434630340,16600,16300,16600,16300,2654
|
||||
20250307,142300,2390891960,16200,16410,16570,16180,4583
|
||||
20250307,142200,2316224600,16580,16260,16580,16230,2674
|
||||
20250307,142100,2272558980,16270,16280,16280,16250,1458
|
||||
20250307,142000,2248824090,16280,16280,16280,16280,0
|
||||
20250307,141900,2248824090,16280,16400,16450,16270,5433
|
||||
20250307,141800,2160111420,16400,16590,16590,16400,5295
|
||||
20250307,141700,2073017580,16500,16500,16500,16430,683
|
||||
20250307,141600,2061776660,16430,16550,16550,16430,985
|
||||
20250307,141500,2045514640,16550,16600,16630,16550,619
|
||||
20250307,141400,2035235370,16630,16630,16680,16600,5968
|
||||
20250307,141300,1935985140,16650,16600,16720,16520,1764
|
||||
20250307,141200,1906619760,16600,16430,16600,16310,3535
|
||||
20250307,141100,1848680340,16420,16330,16430,16320,6281
|
||||
20250307,141000,1745929700,16350,16680,16720,16350,4515
|
||||
20250307,140900,1671299810,16730,16710,16780,16660,597
|
||||
20250307,140800,1661317590,16660,16680,16790,16540,4031
|
||||
20250307,140700,1594418740,16690,16790,16790,16560,2077
|
||||
20250307,140600,1559930420,16830,16700,16830,16550,5701
|
||||
20250307,140500,1464770530,16650,16900,16900,16550,4848
|
||||
20250307,140400,1383662620,16830,16730,17110,16730,697
|
||||
20250307,140300,1371963780,16730,16960,17270,16680,2862
|
||||
20250307,140200,1323509730,16890,17200,17210,16650,4169
|
||||
20250307,140100,1253343500,17210,17670,17690,17210,4853
|
||||
20250307,140000,1168680990,17620,17750,17750,17620,4575
|
||||
20250307,135900,1087578360,17750,18020,18020,17750,7356
|
||||
20250307,135800,955995350,18010,18040,18040,18010,178
|
||||
20250307,135700,952786560,18110,18070,18110,18070,753
|
||||
20250307,135600,939157850,18100,18140,18170,18100,576
|
||||
20250307,135500,928716160,18210,18220,18230,18210,31
|
||||
20250307,135400,928151130,18220,18170,18220,18170,50
|
||||
20250307,135300,927240280,18180,18230,18230,18180,214
|
||||
20250307,135200,923349610,18190,18180,18190,18180,124
|
||||
20250307,135100,921095270,18180,18200,18200,18180,30
|
||||
20250307,135000,920549310,18200,18220,18240,18200,343
|
||||
20250307,134900,914295590,18220,18240,18240,18220,491
|
||||
20250307,134800,905343085,18220,18140,18220,18140,1267
|
||||
20250307,134700,882306915,18130,18100,18130,18100,89
|
||||
20250307,134600,880693645,18090,18090,18090,18090,0
|
||||
20250307,134500,880693645,18090,18090,18090,18090,0
|
||||
20250307,134400,880693645,18090,18090,18090,18090,1
|
||||
20250307,134300,880675555,18100,18100,18100,18100,0
|
||||
20250307,134200,880675555,18100,18100,18100,18100,0
|
||||
20250307,134100,880675555,18100,18050,18100,18050,274
|
||||
20250307,134000,875717055,18100,18100,18100,18100,0
|
||||
20250307,133900,875717055,18100,18100,18100,18100,20
|
||||
20250307,133800,875355055,18090,18090,18090,18090,100
|
||||
20250307,133700,873546055,18080,18035,18080,18030,1098
|
||||
20250307,133600,853736150,18040,18040,18040,18040,50
|
||||
20250307,133500,852834150,18040,18040,18040,18040,76
|
||||
20250307,133400,851463110,18070,18060,18070,18060,130
|
||||
20250307,133300,849114400,18060,18060,18060,18060,0
|
||||
20250307,133200,849114400,18060,18060,18060,18060,30
|
||||
20250307,133100,848572600,18050,18050,18050,18050,0
|
||||
20250307,133000,848572600,18050,18050,18050,18050,0
|
||||
20250307,132900,848572600,18050,18050,18050,18050,0
|
||||
20250307,132800,848572600,18050,18050,18050,18050,150
|
||||
20250307,132700,845865100,18050,18050,18050,18050,40
|
||||
20250307,132600,845143100,18040,18020,18040,18020,134
|
||||
20250307,132500,842727740,18030,18060,18060,18030,42
|
||||
20250307,132400,841970210,18050,18050,18050,18050,0
|
||||
20250307,132300,841970210,18050,18060,18060,18050,7
|
||||
20250307,132200,841843800,18030,18030,18030,18030,5
|
||||
20250307,132100,841753650,18020,18020,18020,18020,5
|
||||
20250307,132000,841663550,18020,18020,18020,18020,0
|
||||
20250307,131900,841663550,18020,18020,18020,18020,0
|
||||
20250307,131800,841663550,18020,18020,18020,18020,36
|
||||
20250307,131700,841014830,18020,18020,18020,18020,40
|
||||
20250307,131600,840294030,18020,18030,18030,18020,105
|
||||
20250307,131500,838401920,18020,18050,18050,18020,37
|
||||
20250307,131400,837734370,18100,18050,18100,18050,14
|
||||
20250307,131300,837481620,18050,18050,18050,18020,206
|
||||
20250307,131200,833767510,18050,18050,18050,18050,7
|
||||
20250307,131100,833641160,18050,18050,18050,18050,0
|
||||
20250307,131000,833641160,18050,18050,18050,18050,0
|
||||
20250307,130900,833641160,18050,18050,18050,18050,0
|
||||
20250307,130800,833641160,18050,18050,18050,18050,10
|
||||
20250307,130700,833460660,18050,18050,18050,18050,0
|
||||
20250307,130600,833460660,18050,18050,18050,18050,20
|
||||
20250307,130500,833099660,18050,18050,18050,18050,0
|
||||
20250307,130400,833099660,18050,18050,18050,18050,54
|
||||
20250307,130300,832124960,18050,18050,18050,18050,0
|
||||
20250307,130200,832124960,18050,18050,18050,18050,22
|
||||
20250307,130100,831727860,18050,18050,18050,18050,0
|
||||
20250307,130000,831727860,18050,18050,18050,18050,0
|
||||
20250307,125900,831727860,18050,18050,18050,18050,9
|
||||
20250307,125800,831565410,18050,18060,18060,18050,77
|
||||
20250307,125700,830174960,18060,18060,18060,18060,70
|
||||
20250307,125600,828910760,18070,18070,18070,18070,0
|
||||
20250307,125500,828910760,18070,18070,18070,18070,0
|
||||
20250307,125400,828910760,18070,18070,18070,18070,20
|
||||
20250307,125300,828549360,18080,18080,18080,18080,85
|
||||
20250307,125200,827012560,18080,18080,18080,18080,0
|
||||
20250307,125100,827012560,18080,18080,18080,18080,100
|
||||
20250307,125000,825204560,18080,18090,18090,18080,3
|
||||
20250307,124900,825150300,18100,18110,18110,18100,10
|
||||
20250307,124800,824969220,18060,18060,18060,18060,85
|
||||
20250307,124700,823434120,18060,18060,18060,18060,0
|
||||
20250307,124600,823434120,18060,18060,18060,18060,80
|
||||
20250307,124500,821989320,18090,18050,18100,18050,132
|
||||
20250307,124400,819604180,18150,18150,18150,18150,0
|
||||
20250307,124300,819604180,18150,18110,18150,18090,201
|
||||
20250307,124200,815966030,18150,18150,18150,18150,105
|
||||
20250307,124100,814060280,18160,18160,18160,18160,330
|
||||
20250307,124000,808067480,18140,18150,18150,18140,120
|
||||
20250307,123900,805890140,18160,18160,18160,18160,83
|
||||
20250307,123800,804382860,18150,18160,18160,18150,132
|
||||
20250307,123700,801986520,18160,18160,18160,18160,17
|
||||
20250307,123600,801677800,18160,18160,18160,18160,142
|
||||
20250307,123500,799099080,18120,18160,18160,18120,199
|
||||
20250307,123400,795488550,18120,18130,18160,18120,264
|
||||
20250307,123300,790698340,18130,18130,18130,18130,19
|
||||
20250307,123200,790353870,18160,18160,18160,18150,35
|
||||
20250307,123100,789718470,18110,18120,18130,18065,6
|
||||
20250307,123000,789609890,18110,18070,18110,18070,354
|
||||
20250307,122900,783209590,18030,18030,18030,18030,0
|
||||
20250307,122800,783209590,18030,18030,18030,18030,0
|
||||
20250307,122700,783209590,18030,18030,18030,18030,0
|
||||
20250307,122600,783209590,18030,18030,18030,18030,3
|
||||
20250307,122500,783155500,18030,18050,18050,18030,100
|
||||
20250307,122400,781351380,18060,18060,18060,18060,0
|
||||
20250307,122300,781351380,18060,18060,18060,18060,80
|
||||
20250307,122200,779906580,18060,18060,18060,18060,100
|
||||
20250307,122100,778100580,18040,18040,18040,18040,15
|
||||
20250307,122000,777829980,18040,18060,18060,18040,264
|
||||
20250307,121900,773063840,18060,18060,18060,18060,0
|
||||
20250307,121800,773063840,18060,18060,18060,18060,111
|
||||
20250307,121700,771059180,18020,18020,18020,18020,0
|
||||
20250307,121600,771059180,18020,18020,18020,18020,0
|
||||
20250307,121500,771059180,18020,18070,18070,18020,12
|
||||
20250307,121400,770842390,18070,18060,18070,18060,3
|
||||
20250307,121300,770788200,18080,18070,18080,18040,12
|
||||
20250307,121200,770571500,18040,17980,18080,17980,69
|
||||
20250307,121100,769325400,17980,17980,17980,17980,227
|
||||
20250307,121000,765243940,17960,17960,17960,17960,0
|
||||
20250307,120900,765243940,17960,17960,17960,17960,0
|
||||
20250307,120800,765243940,17960,17970,17970,17960,562
|
||||
20250307,120700,755150080,18000,18000,18000,18000,2
|
||||
20250307,120600,755114080,18000,17990,18000,17970,175
|
||||
20250307,120500,751967140,17990,18000,18000,17990,227
|
||||
20250307,120400,747883360,18060,18060,18060,18060,0
|
||||
20250307,120300,747883360,18060,18060,18060,18060,0
|
||||
20250307,120200,747883360,18060,18060,18060,18060,0
|
||||
20250307,120100,747883360,18060,18060,18060,18060,0
|
||||
20250307,120000,747883360,18060,18060,18060,18060,0
|
||||
20250307,115900,747883360,18060,18060,18060,18060,0
|
||||
20250307,115800,747883360,18060,18060,18060,18060,0
|
||||
20250307,115700,747883360,18060,18060,18060,18060,0
|
||||
20250307,115600,747883360,18060,18060,18060,18060,0
|
||||
20250307,115500,747883360,18060,18050,18060,18050,61
|
||||
20250307,115400,746782300,18050,18050,18050,18050,0
|
||||
20250307,115300,746782300,18050,18040,18060,18040,81
|
||||
20250307,115200,745319830,18040,18020,18040,18020,6
|
||||
20250307,115100,745211630,17980,17980,17980,17980,0
|
||||
20250307,115000,745211630,17980,17980,17980,17980,0
|
||||
20250307,114900,745211630,17980,18010,18010,17980,30
|
||||
20250307,114800,744672200,17970,17970,18010,17970,5
|
||||
20250307,114700,744582270,18030,18060,18060,18030,2
|
||||
20250307,114600,744546180,18160,17980,18160,17980,213
|
||||
20250307,114500,740699730,17970,17970,17970,17970,1
|
||||
20250307,114400,740681760,17970,17970,17970,17970,0
|
||||
20250307,114300,740681760,17970,17970,17970,17970,104
|
||||
20250307,114200,738812880,17970,17970,17970,17970,0
|
||||
20250307,114100,738812880,17970,17970,17970,17970,100
|
||||
20250307,114000,737015880,17970,17970,17970,17970,15
|
||||
20250307,113900,736746330,17970,17990,17990,17970,113
|
||||
20250307,113800,734713910,18030,18030,18030,18030,0
|
||||
20250307,113700,734713910,18030,18030,18030,18030,0
|
||||
20250307,113600,734713910,18030,18030,18030,18030,0
|
||||
20250307,113500,734713910,18030,18030,18030,18030,0
|
||||
20250307,113400,734713910,18030,18020,18030,18020,100
|
||||
20250307,113300,732911160,17990,17990,17990,17990,22
|
||||
20250307,113200,732515380,17990,17990,17990,17990,55
|
||||
20250307,113100,731525930,18030,18030,18030,18030,0
|
||||
20250307,113000,731525930,18030,18030,18030,18030,0
|
||||
20250307,112900,731525930,18030,18030,18030,18030,0
|
||||
20250307,112800,731525930,18030,18030,18030,18030,0
|
||||
20250307,112700,731525930,18030,18030,18030,18030,0
|
||||
20250307,112600,731525930,18030,18030,18030,18030,0
|
||||
20250307,112500,731525930,18030,18030,18030,18030,0
|
||||
20250307,112400,731525930,18030,18030,18030,18030,50
|
||||
20250307,112300,730624430,18030,18030,18030,18030,0
|
||||
20250307,112200,730624430,18030,18030,18030,18030,0
|
||||
20250307,112100,730624430,18030,17970,18090,17970,290
|
||||
20250307,112000,725404860,17940,18010,18010,17940,914
|
||||
20250307,111900,708967240,18010,18010,18010,18010,23
|
||||
20250307,111800,708553010,18020,18020,18020,18020,86
|
||||
20250307,111700,707003290,18020,18020,18020,18020,14
|
||||
20250307,111600,706751010,18020,18020,18020,18020,0
|
||||
20250307,111500,706751010,18020,18020,18020,18020,166
|
||||
20250307,111400,703759690,18010,18060,18070,18010,385
|
||||
20250307,111300,696817510,18070,18010,18070,18010,460
|
||||
20250307,111200,688528220,17970,17970,17970,17970,197
|
||||
20250307,111100,684988130,18020,18020,18020,18020,0
|
||||
20250307,111000,684988130,18020,18020,18020,18020,0
|
||||
20250307,110900,684988130,18020,18020,18020,18020,61
|
||||
20250307,110800,683888910,17970,18040,18040,17970,1352
|
||||
20250307,110700,659522670,18040,18050,18070,18020,553
|
||||
20250307,110600,649538860,18020,18020,18020,18020,7
|
||||
20250307,110500,649412720,18000,18000,18000,18000,311
|
||||
20250307,110400,643814720,17960,17960,17960,17960,6
|
||||
20250307,110300,643706960,17960,17935,17960,17935,88
|
||||
20250307,110200,642127205,17920,17920,17920,17920,0
|
||||
20250307,110100,642127205,17920,17920,17920,17920,95
|
||||
20250307,110000,640424805,17910,17900,17910,17900,9
|
||||
20250307,105900,640263695,17900,17900,17900,17900,0
|
||||
20250307,105800,640263695,17900,17900,17900,17900,0
|
||||
20250307,105700,640263695,17900,17900,17900,17900,0
|
||||
20250307,105600,640263695,17900,17900,17900,17900,200
|
||||
20250307,105500,636683695,17910,17910,17910,17910,300
|
||||
20250307,105400,631310695,17910,17940,17950,17910,1291
|
||||
20250307,105300,608154605,17960,17950,17960,17950,70
|
||||
20250307,105200,606897785,17950,17960,17960,17950,424
|
||||
20250307,105100,599286705,17960,18010,18010,17960,235
|
||||
20250307,105000,595058575,18040,18040,18040,18040,0
|
||||
20250307,104900,595058575,18040,18040,18040,18040,18
|
||||
20250307,104800,594733855,18040,18040,18040,18040,0
|
||||
20250307,104700,594733855,18040,18040,18040,18040,20
|
||||
20250307,104600,594373055,18040,18050,18050,18040,87
|
||||
20250307,104500,592803525,18040,18070,18070,18040,91
|
||||
20250307,104400,591160125,18080,18080,18080,18080,56
|
||||
20250307,104300,590147645,18080,18080,18080,18080,12
|
||||
20250307,104200,589930685,18070,18050,18070,18050,53
|
||||
20250307,104100,588973505,18040,18010,18040,18010,5
|
||||
20250307,104000,588883425,17980,17980,18010,17980,104
|
||||
20250307,103900,587013415,17980,17980,17980,17980,0
|
||||
20250307,103800,587013415,17980,18010,18030,17980,102
|
||||
20250307,103700,585174445,18010,18010,18010,18010,3
|
||||
20250307,103600,585120415,17990,17980,18010,17980,54
|
||||
20250307,103500,584149255,17960,17950,17960,17950,95
|
||||
20250307,103400,582443575,17970,18000,18000,17970,212
|
||||
20250307,103300,578631925,18000,17990,18000,17990,30
|
||||
20250307,103200,578092205,17990,17990,17990,17990,250
|
||||
20250307,103100,573594705,17990,17990,18000,17990,45
|
||||
20250307,103000,572785115,18000,17990,18000,17990,8
|
||||
20250307,102900,572641185,17990,18000,18000,17990,165
|
||||
20250307,102800,569672185,18030,18010,18030,18000,1666
|
||||
20250307,102700,539683015,18010,18020,18020,18010,226
|
||||
20250307,102600,535612195,18020,18070,18070,18020,8
|
||||
20250307,102500,535467685,18020,18160,18160,18020,98
|
||||
20250307,102400,533696175,18020,18120,18120,18020,95
|
||||
20250307,102300,531982295,18130,18130,18130,18130,1
|
||||
20250307,102200,531964165,18110,18110,18110,18110,4
|
||||
20250307,102100,531891725,18160,18160,18160,18160,0
|
||||
20250307,102000,531891725,18160,18190,18190,18160,29
|
||||
20250307,101900,531364245,18190,18160,18190,18160,33
|
||||
20250307,101800,530764905,18050,18050,18050,18050,140
|
||||
20250307,101700,528237905,18050,18050,18050,18050,1
|
||||
20250307,101600,528219855,18030,18150,18150,18030,600
|
||||
20250307,101500,517383355,18160,18160,18160,18160,20
|
||||
20250307,101400,517020155,18160,18160,18160,18160,3
|
||||
20250307,101300,516965675,18150,18140,18150,18140,13
|
||||
20250307,101200,516729755,18130,18130,18130,18130,0
|
||||
20250307,101100,516729755,18130,18130,18130,18130,0
|
||||
20250307,101000,516729755,18130,18130,18130,18130,129
|
||||
20250307,100900,514390985,18120,18120,18120,18120,0
|
||||
20250307,100800,514390985,18120,18130,18130,18120,155
|
||||
20250307,100700,511582335,18130,18140,18140,18130,254
|
||||
20250307,100600,506974975,18140,18140,18140,18140,100
|
||||
20250307,100500,505160975,18140,18140,18140,18140,16
|
||||
20250307,100400,504870735,18230,18260,18260,18230,348
|
||||
20250307,100300,498524785,18260,18260,18260,18260,0
|
||||
20250307,100200,498524785,18260,18260,18260,18260,2
|
||||
20250307,100100,498488265,18260,18285,18300,18260,50
|
||||
20250307,100000,497573400,18300,18290,18300,18290,201
|
||||
20250307,095900,493896120,18250,18180,18250,18180,531
|
||||
20250307,095800,484211990,18130,18130,18130,18130,100
|
||||
20250307,095700,482398990,18200,18180,18200,18180,118
|
||||
20250307,095600,480252430,18180,18170,18190,18130,71
|
||||
20250307,095500,478963350,18200,18200,18200,18200,0
|
||||
20250307,095400,478963350,18200,18200,18200,18200,0
|
||||
20250307,095300,478963350,18200,18220,18220,18190,112
|
||||
20250307,095200,476924550,18280,18280,18280,18280,0
|
||||
20250307,095100,476924550,18280,18220,18300,18220,394
|
||||
20250307,095000,469726370,18280,18260,18300,18240,454
|
||||
20250307,094900,461434890,18260,18260,18260,18260,300
|
||||
20250307,094800,455956890,18260,18300,18300,18260,344
|
||||
20250307,094700,449674010,18310,18260,18310,18250,57
|
||||
20250307,094600,448630660,18250,18230,18310,18230,1835
|
||||
20250307,094500,415062290,18250,18090,18250,18090,1740
|
||||
20250307,094400,383503590,18090,18090,18090,18090,0
|
||||
20250307,094300,383503590,18090,18090,18090,18090,2
|
||||
20250307,094200,383467410,18050,18050,18050,18050,0
|
||||
20250307,094100,383467410,18050,18100,18100,18050,64
|
||||
20250307,094000,382310400,18130,18090,18140,18090,147
|
||||
20250307,093900,379649260,18090,18090,18090,18090,0
|
||||
20250307,093800,379649260,18090,18090,18090,18090,2
|
||||
20250307,093700,379613080,18140,18080,18140,18070,117
|
||||
20250307,093600,377493480,18090,18020,18150,18020,73
|
||||
20250307,093500,376175770,18150,18050,18150,18050,300
|
||||
20250307,093400,370743880,18000,18000,18000,18000,393
|
||||
20250307,093300,363669880,17990,18010,18060,17990,69
|
||||
20250307,093200,362427450,17990,17950,18010,17950,208
|
||||
20250307,093100,358685310,17950,17960,17960,17950,2
|
||||
20250307,093000,358649400,17930,17900,18010,17890,221
|
||||
20250307,092900,354692830,17900,17900,17900,17900,106
|
||||
20250307,092800,352795430,17900,17900,17900,17900,0
|
||||
20250307,092700,352795430,17900,17900,17900,17900,0
|
||||
20250307,092600,352795430,17900,17900,17900,17900,190
|
||||
20250307,092500,349394430,17910,17950,18000,17910,6
|
||||
20250307,092400,349286780,18000,17950,18010,17950,114
|
||||
20250307,092300,347235110,18000,17970,18000,17950,38
|
||||
20250307,092200,346551890,17930,17920,17930,17920,126
|
||||
20250307,092100,344293660,17880,17880,17880,17870,424
|
||||
20250307,092000,336716470,17880,17980,17980,17870,1002
|
||||
20250307,091900,318783050,17980,17950,17980,17950,60
|
||||
20250307,091800,317704640,17980,17990,17990,17970,733
|
||||
20250307,091700,304523370,17990,17990,17990,17990,557
|
||||
20250307,091600,294502940,17990,17990,17990,17990,226
|
||||
20250307,091500,290437200,17990,17860,17990,17860,216
|
||||
20250307,091400,286557790,17860,17890,17890,17850,556
|
||||
20250307,091300,276628210,17980,17930,17990,17890,1289
|
||||
20250307,091200,253522860,17930,17930,18000,17930,175
|
||||
20250307,091100,250383710,17900,17820,17910,17810,1545
|
||||
20250307,091000,222815930,17800,17740,17800,17720,1197
|
||||
20250307,090900,201577220,17810,17920,17920,17710,3522
|
||||
20250307,090800,138846740,17930,17930,17990,17930,344
|
||||
20250307,090700,132670220,17940,18050,18110,17940,1258
|
||||
20250307,090600,110017890,18120,18120,18120,18120,0
|
||||
20250307,090500,110017890,18120,18150,18400,18120,558
|
||||
20250307,090400,99867600,18160,18120,18200,18110,1189
|
||||
20250307,090300,78310460,18110,17900,18110,17900,210
|
||||
20250307,090200,74523310,17900,17920,17920,17770,1183
|
||||
20250307,090100,53440890,17870,17800,17870,17770,1502
|
||||
20250307,090000,26700850,17810,18070,18070,17810,1487
|
||||
|
Reference in New Issue
Block a user