Update 2025-03-07 3459 candle_min
This commit is contained in:
646
061970/min/candle-20250307.csv
Normal file
646
061970/min/candle-20250307.csv
Normal file
@@ -0,0 +1,646 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250307,194400,346575980,3695,3695,3695,3695,873
|
||||
20250307,194300,346575980,3695,3695,3695,3695,0
|
||||
20250307,194200,346575980,3695,3695,3695,3695,0
|
||||
20250307,194100,346575980,3695,3695,3695,3695,0
|
||||
20250307,194000,346575980,3695,3695,3695,3695,0
|
||||
20250307,193900,346575980,3695,3695,3695,3695,0
|
||||
20250307,193800,346575980,3695,3695,3695,3695,0
|
||||
20250307,193700,346575980,3695,3695,3695,3695,0
|
||||
20250307,193600,346575980,3695,3695,3695,3695,0
|
||||
20250307,193500,346575980,3695,3695,3695,3695,0
|
||||
20250307,193400,346575980,3695,3695,3695,3695,0
|
||||
20250307,193300,346575980,3695,3695,3695,3695,0
|
||||
20250307,193200,346575980,3695,3695,3695,3695,0
|
||||
20250307,193100,346575980,3695,3695,3695,3695,0
|
||||
20250307,193000,346575980,3695,3695,3695,3695,0
|
||||
20250307,192900,346575980,3695,3695,3695,3695,0
|
||||
20250307,192800,346575980,3695,3695,3695,3695,0
|
||||
20250307,192700,346575980,3695,3695,3695,3695,0
|
||||
20250307,192600,346575980,3695,3695,3695,3695,0
|
||||
20250307,192500,346575980,3695,3695,3695,3695,0
|
||||
20250307,192400,346575980,3695,3695,3695,3695,0
|
||||
20250307,192300,346575980,3695,3695,3695,3695,0
|
||||
20250307,192200,346575980,3695,3695,3695,3695,0
|
||||
20250307,192100,346575980,3695,3695,3695,3695,0
|
||||
20250307,192000,346575980,3695,3695,3695,3695,0
|
||||
20250307,191900,346575980,3695,3695,3695,3695,0
|
||||
20250307,191800,346575980,3695,3695,3695,3695,0
|
||||
20250307,191700,346575980,3695,3695,3695,3695,0
|
||||
20250307,191600,346575980,3695,3695,3695,3695,0
|
||||
20250307,191500,346575980,3695,3695,3695,3695,0
|
||||
20250307,191400,346575980,3695,3695,3695,3695,873
|
||||
20250307,191300,346575980,3695,3695,3695,3695,0
|
||||
20250307,191200,346575980,3695,3695,3695,3695,0
|
||||
20250307,191100,346575980,3695,3695,3695,3695,0
|
||||
20250307,191000,346575980,3695,3695,3695,3695,0
|
||||
20250307,190900,346575980,3695,3695,3695,3695,0
|
||||
20250307,190800,346575980,3695,3695,3695,3695,0
|
||||
20250307,190700,346575980,3695,3695,3695,3695,0
|
||||
20250307,190600,346575980,3695,3695,3695,3695,0
|
||||
20250307,190500,346575980,3695,3695,3695,3695,0
|
||||
20250307,190400,346575980,3695,3695,3695,3695,0
|
||||
20250307,190300,346575980,3695,3695,3695,3695,0
|
||||
20250307,190200,346575980,3695,3695,3695,3695,0
|
||||
20250307,190100,346575980,3695,3695,3695,3695,0
|
||||
20250307,190000,346575980,3695,3695,3695,3695,0
|
||||
20250307,185900,346575980,3695,3695,3695,3695,0
|
||||
20250307,185800,346575980,3695,3695,3695,3695,0
|
||||
20250307,185700,346575980,3695,3695,3695,3695,0
|
||||
20250307,185600,346575980,3695,3695,3695,3695,0
|
||||
20250307,185500,346575980,3695,3695,3695,3695,0
|
||||
20250307,185400,346575980,3695,3695,3695,3695,0
|
||||
20250307,185300,346575980,3695,3695,3695,3695,0
|
||||
20250307,185200,346575980,3695,3695,3695,3695,0
|
||||
20250307,185100,346575980,3695,3695,3695,3695,0
|
||||
20250307,185000,346575980,3695,3695,3695,3695,0
|
||||
20250307,184900,346575980,3695,3695,3695,3695,0
|
||||
20250307,184800,346575980,3695,3695,3695,3695,0
|
||||
20250307,184700,346575980,3695,3695,3695,3695,0
|
||||
20250307,184600,346575980,3695,3695,3695,3695,0
|
||||
20250307,184500,346575980,3695,3695,3695,3695,0
|
||||
20250307,184400,346575980,3695,3695,3695,3695,873
|
||||
20250307,184300,346575980,3695,3695,3695,3695,0
|
||||
20250307,184200,346575980,3695,3695,3695,3695,0
|
||||
20250307,184100,346575980,3695,3695,3695,3695,0
|
||||
20250307,184000,346575980,3695,3695,3695,3695,0
|
||||
20250307,183900,346575980,3695,3695,3695,3695,0
|
||||
20250307,183800,346575980,3695,3695,3695,3695,0
|
||||
20250307,183700,346575980,3695,3695,3695,3695,0
|
||||
20250307,183600,346575980,3695,3695,3695,3695,0
|
||||
20250307,183500,346575980,3695,3695,3695,3695,0
|
||||
20250307,183400,346575980,3695,3695,3695,3695,0
|
||||
20250307,183300,346575980,3695,3695,3695,3695,0
|
||||
20250307,183200,346575980,3695,3695,3695,3695,0
|
||||
20250307,183100,346575980,3695,3695,3695,3695,0
|
||||
20250307,183000,346575980,3695,3695,3695,3695,0
|
||||
20250307,182900,346575980,3695,3695,3695,3695,0
|
||||
20250307,182800,346575980,3695,3695,3695,3695,0
|
||||
20250307,182700,346575980,3695,3695,3695,3695,0
|
||||
20250307,182600,346575980,3695,3695,3695,3695,0
|
||||
20250307,182500,346575980,3695,3695,3695,3695,0
|
||||
20250307,182400,346575980,3695,3695,3695,3695,0
|
||||
20250307,182300,346575980,3695,3695,3695,3695,0
|
||||
20250307,182200,346575980,3695,3695,3695,3695,0
|
||||
20250307,182100,346575980,3695,3695,3695,3695,0
|
||||
20250307,182000,346575980,3695,3695,3695,3695,0
|
||||
20250307,181900,346575980,3695,3695,3695,3695,0
|
||||
20250307,181800,346575980,3695,3695,3695,3695,0
|
||||
20250307,181700,346575980,3695,3695,3695,3695,0
|
||||
20250307,181600,346575980,3695,3695,3695,3695,0
|
||||
20250307,181500,346575980,3695,3695,3695,3695,0
|
||||
20250307,181400,346575980,3695,3695,3695,3695,873
|
||||
20250307,181300,346575980,3695,3695,3695,3695,0
|
||||
20250307,181200,346575980,3695,3695,3695,3695,0
|
||||
20250307,181100,346575980,3695,3695,3695,3695,0
|
||||
20250307,181000,346575980,3695,3695,3695,3695,0
|
||||
20250307,180900,346575980,3695,3695,3695,3695,0
|
||||
20250307,180800,346575980,3695,3695,3695,3695,0
|
||||
20250307,180700,346575980,3695,3695,3695,3695,0
|
||||
20250307,180600,346575980,3695,3695,3695,3695,0
|
||||
20250307,180500,346575980,3695,3695,3695,3695,0
|
||||
20250307,180400,346575980,3695,3695,3695,3695,0
|
||||
20250307,180300,346575980,3695,3695,3695,3695,0
|
||||
20250307,180200,346575980,3695,3695,3695,3695,0
|
||||
20250307,180100,346575980,3695,3695,3695,3695,0
|
||||
20250307,180000,346575980,3695,3695,3695,3695,0
|
||||
20250307,175900,346575980,3695,3695,3695,3695,0
|
||||
20250307,175800,346575980,3695,3695,3695,3695,0
|
||||
20250307,175700,346575980,3695,3695,3695,3695,0
|
||||
20250307,175600,346575980,3695,3695,3695,3695,0
|
||||
20250307,175500,346575980,3695,3695,3695,3695,0
|
||||
20250307,175400,346575980,3695,3695,3695,3695,0
|
||||
20250307,175300,346575980,3695,3695,3695,3695,0
|
||||
20250307,175200,346575980,3695,3695,3695,3695,0
|
||||
20250307,175100,346575980,3695,3695,3695,3695,0
|
||||
20250307,175000,346575980,3695,3695,3695,3695,0
|
||||
20250307,174900,346575980,3695,3695,3695,3695,0
|
||||
20250307,174800,346575980,3695,3695,3695,3695,0
|
||||
20250307,174700,346575980,3695,3695,3695,3695,0
|
||||
20250307,174600,346575980,3695,3695,3695,3695,0
|
||||
20250307,174500,346575980,3695,3695,3695,3695,0
|
||||
20250307,174400,346575980,3695,3695,3695,3695,873
|
||||
20250307,174300,346575980,3695,3695,3695,3695,0
|
||||
20250307,174200,346575980,3695,3695,3695,3695,0
|
||||
20250307,174100,346575980,3695,3695,3695,3695,0
|
||||
20250307,174000,346575980,3695,3695,3695,3695,0
|
||||
20250307,173900,346575980,3695,3695,3695,3695,0
|
||||
20250307,173800,346575980,3695,3695,3695,3695,0
|
||||
20250307,173700,346575980,3695,3695,3695,3695,0
|
||||
20250307,173600,346575980,3695,3695,3695,3695,0
|
||||
20250307,173500,346575980,3695,3695,3695,3695,0
|
||||
20250307,173400,346575980,3695,3695,3695,3695,0
|
||||
20250307,173300,346575980,3695,3695,3695,3695,0
|
||||
20250307,173200,346575980,3695,3695,3695,3695,0
|
||||
20250307,173100,346575980,3695,3695,3695,3695,0
|
||||
20250307,173000,346575980,3695,3695,3695,3695,0
|
||||
20250307,172900,346575980,3695,3695,3695,3695,0
|
||||
20250307,172800,346575980,3695,3695,3695,3695,0
|
||||
20250307,172700,346575980,3695,3695,3695,3695,0
|
||||
20250307,172600,346575980,3695,3695,3695,3695,0
|
||||
20250307,172500,346575980,3695,3695,3695,3695,0
|
||||
20250307,172400,346575980,3695,3695,3695,3695,0
|
||||
20250307,172300,346575980,3695,3695,3695,3695,0
|
||||
20250307,172200,346575980,3695,3695,3695,3695,0
|
||||
20250307,172100,346575980,3695,3695,3695,3695,0
|
||||
20250307,172000,346575980,3695,3695,3695,3695,0
|
||||
20250307,171900,346575980,3695,3695,3695,3695,0
|
||||
20250307,171800,346575980,3695,3695,3695,3695,0
|
||||
20250307,171700,346575980,3695,3695,3695,3695,0
|
||||
20250307,171600,346575980,3695,3695,3695,3695,0
|
||||
20250307,171500,346575980,3695,3695,3695,3695,0
|
||||
20250307,171400,346575980,3695,3695,3695,3695,873
|
||||
20250307,171300,346575980,3695,3695,3695,3695,0
|
||||
20250307,171200,346575980,3695,3695,3695,3695,0
|
||||
20250307,171100,346575980,3695,3695,3695,3695,0
|
||||
20250307,171000,346575980,3695,3695,3695,3695,0
|
||||
20250307,170900,346575980,3695,3695,3695,3695,0
|
||||
20250307,170800,346575980,3695,3695,3695,3695,0
|
||||
20250307,170700,346575980,3695,3695,3695,3695,0
|
||||
20250307,170600,346575980,3695,3695,3695,3695,0
|
||||
20250307,170500,346575980,3695,3695,3695,3695,0
|
||||
20250307,170400,346575980,3695,3695,3695,3695,0
|
||||
20250307,170300,346575980,3695,3695,3695,3695,0
|
||||
20250307,170200,346575980,3695,3695,3695,3695,0
|
||||
20250307,170100,346575980,3695,3695,3695,3695,0
|
||||
20250307,170000,346575980,3695,3695,3695,3695,0
|
||||
20250307,165900,346575980,3695,3695,3695,3695,0
|
||||
20250307,165800,346575980,3695,3695,3695,3695,0
|
||||
20250307,165700,346575980,3695,3695,3695,3695,0
|
||||
20250307,165600,346575980,3695,3695,3695,3695,0
|
||||
20250307,165500,346575980,3695,3695,3695,3695,0
|
||||
20250307,165400,346575980,3695,3695,3695,3695,0
|
||||
20250307,165300,346575980,3695,3695,3695,3695,0
|
||||
20250307,165200,346575980,3695,3695,3695,3695,0
|
||||
20250307,165100,346575980,3695,3695,3695,3695,0
|
||||
20250307,165000,346575980,3695,3695,3695,3695,0
|
||||
20250307,164900,346575980,3695,3695,3695,3695,0
|
||||
20250307,164800,346575980,3695,3695,3695,3695,0
|
||||
20250307,164700,346575980,3695,3695,3695,3695,0
|
||||
20250307,164600,346575980,3695,3695,3695,3695,0
|
||||
20250307,164500,346575980,3695,3695,3695,3695,0
|
||||
20250307,164400,346575980,3695,3695,3695,3695,873
|
||||
20250307,164300,346575980,3695,3695,3695,3695,0
|
||||
20250307,164200,346575980,3695,3695,3695,3695,0
|
||||
20250307,164100,346575980,3695,3695,3695,3695,0
|
||||
20250307,164000,346575980,3695,3695,3695,3695,0
|
||||
20250307,163900,346575980,3695,3695,3695,3695,0
|
||||
20250307,163800,346575980,3695,3695,3695,3695,0
|
||||
20250307,163700,346575980,3695,3695,3695,3695,0
|
||||
20250307,163600,346575980,3695,3695,3695,3695,0
|
||||
20250307,163500,346575980,3695,3695,3695,3695,0
|
||||
20250307,163400,346575980,3695,3695,3695,3695,0
|
||||
20250307,163300,346575980,3695,3695,3695,3695,0
|
||||
20250307,163200,346575980,3695,3695,3695,3695,0
|
||||
20250307,163100,346575980,3695,3695,3695,3695,0
|
||||
20250307,163000,346575980,3695,3695,3695,3695,0
|
||||
20250307,162900,346575980,3695,3695,3695,3695,0
|
||||
20250307,162800,346575980,3695,3695,3695,3695,0
|
||||
20250307,162700,346575980,3695,3695,3695,3695,0
|
||||
20250307,162600,346575980,3695,3695,3695,3695,0
|
||||
20250307,162500,346575980,3695,3695,3695,3695,0
|
||||
20250307,162400,346575980,3695,3695,3695,3695,0
|
||||
20250307,162300,346575980,3695,3695,3695,3695,0
|
||||
20250307,162200,346575980,3695,3695,3695,3695,0
|
||||
20250307,162100,346575980,3695,3695,3695,3695,0
|
||||
20250307,162000,346575980,3695,3695,3695,3695,0
|
||||
20250307,161900,346575980,3695,3695,3695,3695,0
|
||||
20250307,161800,346575980,3695,3695,3695,3695,0
|
||||
20250307,161700,346575980,3695,3695,3695,3695,0
|
||||
20250307,161600,346575980,3695,3695,3695,3695,0
|
||||
20250307,161500,346575980,3695,3695,3695,3695,0
|
||||
20250307,161400,346575980,3695,3695,3695,3695,873
|
||||
20250307,161300,346575980,3695,3695,3695,3695,0
|
||||
20250307,161200,346575980,3695,3695,3695,3695,0
|
||||
20250307,161100,346575980,3695,3695,3695,3695,0
|
||||
20250307,161000,346575980,3695,3695,3695,3695,0
|
||||
20250307,160900,346575980,3695,3695,3695,3695,0
|
||||
20250307,160800,346575980,3695,3695,3695,3695,0
|
||||
20250307,160700,346575980,3695,3695,3695,3695,0
|
||||
20250307,160600,346575980,3695,3695,3695,3695,0
|
||||
20250307,160500,346575980,3695,3695,3695,3695,0
|
||||
20250307,160400,346575980,3695,3695,3695,3695,0
|
||||
20250307,160300,346575980,3695,3695,3695,3695,0
|
||||
20250307,160200,346575980,3695,3695,3695,3695,0
|
||||
20250307,160100,346575980,3695,3695,3695,3695,0
|
||||
20250307,160000,346575980,3695,3695,3695,3695,0
|
||||
20250307,155900,346575980,3695,3695,3695,3695,0
|
||||
20250307,155800,346575980,3695,3695,3695,3695,0
|
||||
20250307,155700,346575980,3695,3695,3695,3695,0
|
||||
20250307,155600,346575980,3695,3695,3695,3695,0
|
||||
20250307,155500,346575980,3695,3695,3695,3695,0
|
||||
20250307,155400,346575980,3695,3695,3695,3695,0
|
||||
20250307,155300,346575980,3695,3695,3695,3695,0
|
||||
20250307,155200,346575980,3695,3695,3695,3695,0
|
||||
20250307,155100,346575980,3695,3695,3695,3695,0
|
||||
20250307,155000,346575980,3695,3695,3695,3695,0
|
||||
20250307,154900,346575980,3695,3695,3695,3695,0
|
||||
20250307,154800,346575980,3695,3695,3695,3695,0
|
||||
20250307,154700,346575980,3695,3695,3695,3695,0
|
||||
20250307,154600,346575980,3695,3695,3695,3695,0
|
||||
20250307,154500,346575980,3695,3695,3695,3695,0
|
||||
20250307,154400,346575980,3695,3695,3695,3695,873
|
||||
20250307,154300,346575980,3695,3695,3695,3695,0
|
||||
20250307,154200,346575980,3695,3695,3695,3695,0
|
||||
20250307,154100,346575980,3695,3695,3695,3695,0
|
||||
20250307,154000,346575980,3695,3695,3695,3695,0
|
||||
20250307,153900,346575980,3695,3695,3695,3695,0
|
||||
20250307,153800,346575980,3695,3695,3695,3695,0
|
||||
20250307,153700,346575980,3695,3695,3695,3695,0
|
||||
20250307,153600,346575980,3695,3695,3695,3695,0
|
||||
20250307,153500,346575980,3695,3695,3695,3695,0
|
||||
20250307,153400,346575980,3695,3695,3695,3695,0
|
||||
20250307,153300,346575980,3695,3695,3695,3695,0
|
||||
20250307,153200,346575980,3695,3695,3695,3695,0
|
||||
20250307,153100,346575980,3695,3695,3695,3695,0
|
||||
20250307,153000,346575980,3695,3695,3695,3695,873
|
||||
20250307,152900,343350245,3695,3695,3695,3695,0
|
||||
20250307,152800,343350245,3695,3695,3695,3695,0
|
||||
20250307,152700,343350245,3695,3695,3695,3695,0
|
||||
20250307,152600,343350245,3695,3695,3695,3695,0
|
||||
20250307,152500,343350245,3695,3695,3695,3695,0
|
||||
20250307,152400,343350245,3695,3695,3695,3695,0
|
||||
20250307,152300,343350245,3695,3695,3695,3695,0
|
||||
20250307,152200,343350245,3695,3695,3695,3695,0
|
||||
20250307,152100,343350245,3695,3695,3695,3695,0
|
||||
20250307,152000,343350245,3695,3695,3695,3695,0
|
||||
20250307,151900,343350245,3695,3685,3695,3685,8019
|
||||
20250307,151800,313749730,3685,3685,3685,3685,8
|
||||
20250307,151700,313720250,3690,3685,3690,3685,3
|
||||
20250307,151600,313709185,3690,3640,3690,3640,5001
|
||||
20250307,151500,295292270,3630,3630,3630,3630,62
|
||||
20250307,151400,295067210,3650,3630,3650,3630,2500
|
||||
20250307,151300,285953385,3630,3630,3630,3630,0
|
||||
20250307,151200,285953385,3630,3630,3630,3630,11
|
||||
20250307,151100,285913455,3625,3625,3625,3625,103
|
||||
20250307,151000,285540080,3625,3625,3625,3625,0
|
||||
20250307,150900,285540080,3625,3625,3625,3625,0
|
||||
20250307,150800,285540080,3625,3620,3625,3620,125
|
||||
20250307,150700,285087575,3625,3630,3630,3625,13
|
||||
20250307,150600,285040445,3625,3625,3625,3620,86
|
||||
20250307,150500,284728700,3625,3625,3625,3625,24
|
||||
20250307,150400,284641700,3620,3620,3620,3620,54
|
||||
20250307,150300,284446220,3625,3625,3625,3625,63
|
||||
20250307,150200,284217845,3625,3625,3625,3625,0
|
||||
20250307,150100,284217845,3625,3625,3625,3625,300
|
||||
20250307,150000,283130345,3620,3620,3620,3620,0
|
||||
20250307,145900,283130345,3620,3620,3620,3620,0
|
||||
20250307,145800,283130345,3620,3620,3620,3620,94
|
||||
20250307,145700,282790065,3625,3625,3625,3625,9
|
||||
20250307,145600,282757440,3620,3620,3620,3620,0
|
||||
20250307,145500,282757440,3620,3625,3625,3620,105
|
||||
20250307,145400,282377335,3625,3625,3625,3620,203
|
||||
20250307,145300,281642460,3625,3625,3625,3625,7
|
||||
20250307,145200,281617085,3625,3625,3625,3625,1
|
||||
20250307,145100,281613460,3620,3620,3620,3620,201
|
||||
20250307,145000,280885840,3620,3625,3625,3620,101
|
||||
20250307,144900,280520205,3620,3620,3620,3615,226
|
||||
20250307,144800,279702105,3610,3610,3610,3610,21
|
||||
20250307,144700,279626295,3600,3600,3600,3600,0
|
||||
20250307,144600,279626295,3600,3610,3610,3600,78
|
||||
20250307,144500,279345100,3610,3610,3610,3610,0
|
||||
20250307,144400,279345100,3610,3610,3610,3610,6
|
||||
20250307,144300,279323440,3620,3620,3620,3620,0
|
||||
20250307,144200,279323440,3620,3620,3620,3620,1
|
||||
20250307,144100,279319820,3605,3610,3610,3605,900
|
||||
20250307,144000,276075300,3605,3605,3605,3605,0
|
||||
20250307,143900,276075300,3605,3605,3605,3605,298
|
||||
20250307,143800,275001010,3605,3610,3610,3605,500
|
||||
20250307,143700,273198485,3605,3610,3610,3605,100
|
||||
20250307,143600,272837605,3610,3610,3610,3610,0
|
||||
20250307,143500,272837605,3610,3615,3615,3610,6
|
||||
20250307,143400,272815940,3605,3610,3615,3605,567
|
||||
20250307,143300,270769505,3610,3610,3610,3610,35
|
||||
20250307,143200,270643155,3605,3605,3605,3605,0
|
||||
20250307,143100,270643155,3605,3615,3615,3605,500
|
||||
20250307,143000,268838010,3620,3620,3620,3620,72
|
||||
20250307,142900,268577370,3625,3625,3625,3625,0
|
||||
20250307,142800,268577370,3625,3620,3625,3620,556
|
||||
20250307,142700,266564400,3625,3625,3625,3625,0
|
||||
20250307,142600,266564400,3625,3625,3625,3625,8
|
||||
20250307,142500,266535400,3625,3625,3625,3625,0
|
||||
20250307,142400,266535400,3625,3625,3625,3625,66
|
||||
20250307,142300,266296150,3625,3625,3625,3625,8
|
||||
20250307,142200,266267150,3620,3625,3625,3620,520
|
||||
20250307,142100,264384700,3625,3625,3625,3625,57
|
||||
20250307,142000,264178075,3625,3625,3625,3625,0
|
||||
20250307,141900,264178075,3625,3625,3625,3625,0
|
||||
20250307,141800,264178075,3625,3625,3625,3625,5
|
||||
20250307,141700,264159950,3620,3620,3620,3620,188
|
||||
20250307,141600,263479390,3620,3620,3620,3620,0
|
||||
20250307,141500,263479390,3620,3620,3620,3620,1
|
||||
20250307,141400,263475770,3620,3620,3620,3620,100
|
||||
20250307,141300,263113770,3625,3625,3625,3625,0
|
||||
20250307,141200,263113770,3625,3625,3625,3625,2
|
||||
20250307,141100,263106520,3625,3625,3625,3625,0
|
||||
20250307,141000,263106520,3625,3625,3625,3625,0
|
||||
20250307,140900,263106520,3625,3625,3625,3625,8
|
||||
20250307,140800,263077520,3625,3620,3625,3620,1074
|
||||
20250307,140700,259189620,3620,3620,3620,3620,6100
|
||||
20250307,140600,237107620,3625,3625,3625,3625,0
|
||||
20250307,140500,237107620,3625,3625,3625,3625,2
|
||||
20250307,140400,237100370,3625,3625,3625,3625,0
|
||||
20250307,140300,237100370,3625,3625,3625,3625,2
|
||||
20250307,140200,237093120,3620,3620,3620,3620,0
|
||||
20250307,140100,237093120,3620,3620,3620,3620,0
|
||||
20250307,140000,237093120,3620,3625,3625,3620,100
|
||||
20250307,135900,236731070,3620,3635,3635,3620,1599
|
||||
20250307,135800,230935745,3635,3640,3640,3635,864
|
||||
20250307,135700,227790910,3640,3645,3645,3640,400
|
||||
20250307,135600,226333910,3645,3645,3645,3645,0
|
||||
20250307,135500,226333910,3645,3645,3645,3645,6
|
||||
20250307,135400,226312040,3650,3652,3655,3650,20
|
||||
20250307,135300,226238951,3652,3652,3652,3652,3
|
||||
20250307,135200,226227995,3650,3650,3650,3650,0
|
||||
20250307,135100,226227995,3650,3650,3650,3650,99
|
||||
20250307,135000,225866645,3655,3655,3655,3655,0
|
||||
20250307,134900,225866645,3655,3655,3655,3655,0
|
||||
20250307,134800,225866645,3655,3655,3655,3655,50
|
||||
20250307,134700,225683895,3655,3655,3655,3655,9
|
||||
20250307,134600,225651000,3655,3655,3655,3655,0
|
||||
20250307,134500,225651000,3655,3655,3655,3655,10
|
||||
20250307,134400,225614450,3655,3655,3655,3655,20
|
||||
20250307,134300,225541350,3655,3655,3655,3655,20
|
||||
20250307,134200,225468250,3660,3660,3660,3660,0
|
||||
20250307,134100,225468250,3660,3645,3660,3645,508
|
||||
20250307,134000,223616480,3635,3635,3635,3635,0
|
||||
20250307,133900,223616480,3635,3635,3635,3635,0
|
||||
20250307,133800,223616480,3635,3635,3635,3635,15
|
||||
20250307,133700,223561955,3625,3640,3640,3625,1070
|
||||
20250307,133600,219682155,3635,3630,3635,3630,60
|
||||
20250307,133500,219464205,3625,3625,3625,3625,424
|
||||
20250307,133400,217927205,3640,3640,3640,3640,10
|
||||
20250307,133300,217890805,3655,3655,3655,3655,0
|
||||
20250307,133200,217890805,3655,3655,3655,3655,0
|
||||
20250307,133100,217890805,3655,3655,3655,3655,2
|
||||
20250307,133000,217883495,3630,3635,3635,3630,1050
|
||||
20250307,132900,214071245,3635,3635,3635,3635,250
|
||||
20250307,132800,213162495,3645,3635,3645,3635,550
|
||||
20250307,132700,211160495,3645,3645,3645,3645,0
|
||||
20250307,132600,211160495,3645,3645,3645,3645,10
|
||||
20250307,132500,211124045,3645,3645,3645,3645,0
|
||||
20250307,132400,211124045,3645,3645,3645,3645,0
|
||||
20250307,132300,211124045,3645,3645,3645,3645,449
|
||||
20250307,132200,209487440,3645,3645,3645,3645,80
|
||||
20250307,132100,209195840,3660,3660,3660,3660,0
|
||||
20250307,132000,209195840,3660,3660,3660,3660,0
|
||||
20250307,131900,209195840,3660,3660,3660,3660,0
|
||||
20250307,131800,209195840,3660,3660,3660,3660,501
|
||||
20250307,131700,207362180,3660,3660,3660,3660,0
|
||||
20250307,131600,207362180,3660,3650,3660,3650,101
|
||||
20250307,131500,206992530,3645,3645,3645,3645,0
|
||||
20250307,131400,206992530,3645,3645,3645,3645,23
|
||||
20250307,131300,206908695,3650,3650,3650,3650,0
|
||||
20250307,131200,206908695,3650,3650,3650,3650,0
|
||||
20250307,131100,206908695,3650,3650,3650,3650,6
|
||||
20250307,131000,206886795,3660,3660,3660,3660,0
|
||||
20250307,130900,206886795,3660,3660,3660,3660,0
|
||||
20250307,130800,206886795,3660,3655,3660,3655,222
|
||||
20250307,130700,206075355,3655,3650,3655,3650,19
|
||||
20250307,130600,206005940,3650,3640,3650,3640,1889
|
||||
20250307,130500,199123365,3630,3640,3640,3630,11
|
||||
20250307,130400,199083345,3640,3640,3640,3640,0
|
||||
20250307,130300,199083345,3640,3640,3640,3640,0
|
||||
20250307,130200,199083345,3640,3635,3640,3635,86
|
||||
20250307,130100,198770485,3635,3630,3635,3630,913
|
||||
20250307,130000,195455940,3630,3625,3630,3620,2040
|
||||
20250307,125900,188070285,3630,3630,3630,3630,10
|
||||
20250307,125800,188033985,3630,3630,3630,3630,1
|
||||
20250307,125700,188030355,3630,3630,3630,3630,2
|
||||
20250307,125600,188023095,3625,3625,3625,3625,40
|
||||
20250307,125500,187878095,3625,3625,3625,3625,2
|
||||
20250307,125400,187870845,3625,3625,3625,3625,0
|
||||
20250307,125300,187870845,3625,3625,3625,3625,0
|
||||
20250307,125200,187870845,3625,3625,3625,3625,0
|
||||
20250307,125100,187870845,3625,3625,3625,3625,5
|
||||
20250307,125000,187852720,3625,3625,3625,3625,5
|
||||
20250307,124900,187834595,3625,3625,3625,3625,11
|
||||
20250307,124800,187794720,3625,3625,3625,3625,0
|
||||
20250307,124700,187794720,3625,3620,3625,3620,203
|
||||
20250307,124600,187059505,3620,3620,3620,3620,0
|
||||
20250307,124500,187059505,3620,3620,3620,3620,1
|
||||
20250307,124400,187055885,3615,3615,3615,3615,0
|
||||
20250307,124300,187055885,3615,3615,3615,3615,15
|
||||
20250307,124200,187001660,3620,3620,3620,3620,10
|
||||
20250307,124100,186965460,3620,3620,3620,3620,0
|
||||
20250307,124000,186965460,3620,3620,3620,3620,0
|
||||
20250307,123900,186965460,3620,3620,3620,3620,21
|
||||
20250307,123800,186889440,3625,3625,3625,3625,0
|
||||
20250307,123700,186889440,3625,3625,3625,3625,0
|
||||
20250307,123600,186889440,3625,3625,3625,3625,0
|
||||
20250307,123500,186889440,3625,3625,3625,3620,67
|
||||
20250307,123400,186646665,3625,3625,3625,3625,3
|
||||
20250307,123300,186635790,3625,3625,3625,3625,0
|
||||
20250307,123200,186635790,3625,3610,3625,3605,321
|
||||
20250307,123100,185477915,3605,3605,3605,3605,0
|
||||
20250307,123000,185477915,3605,3605,3605,3605,0
|
||||
20250307,122900,185477915,3605,3605,3605,3605,0
|
||||
20250307,122800,185477915,3605,3610,3610,3605,402
|
||||
20250307,122700,184027760,3610,3630,3630,3605,1001
|
||||
20250307,122600,180415200,3635,3635,3635,3635,15
|
||||
20250307,122500,180360675,3635,3635,3635,3635,2
|
||||
20250307,122400,180353405,3635,3635,3635,3635,25
|
||||
20250307,122300,180262530,3635,3635,3635,3635,0
|
||||
20250307,122200,180262530,3635,3635,3635,3635,0
|
||||
20250307,122100,180262530,3635,3630,3635,3630,11
|
||||
20250307,122000,180222595,3630,3635,3635,3630,23
|
||||
20250307,121900,180139100,3635,3635,3635,3635,50
|
||||
20250307,121800,179957350,3635,3635,3635,3635,0
|
||||
20250307,121700,179957350,3635,3635,3635,3635,5
|
||||
20250307,121600,179939175,3625,3625,3625,3625,0
|
||||
20250307,121500,179939175,3625,3625,3625,3625,269
|
||||
20250307,121400,178964050,3625,3625,3625,3625,10
|
||||
20250307,121300,178927800,3625,3625,3625,3625,1
|
||||
20250307,121200,178924175,3625,3625,3625,3625,1
|
||||
20250307,121100,178920550,3620,3620,3620,3620,0
|
||||
20250307,121000,178920550,3620,3620,3620,3620,0
|
||||
20250307,120900,178920550,3620,3620,3620,3620,0
|
||||
20250307,120800,178920550,3620,3620,3620,3620,5
|
||||
20250307,120700,178902450,3615,3615,3615,3615,0
|
||||
20250307,120600,178902450,3615,3615,3615,3615,0
|
||||
20250307,120500,178902450,3615,3615,3615,3615,0
|
||||
20250307,120400,178902450,3615,3615,3615,3615,0
|
||||
20250307,120300,178902450,3615,3615,3615,3615,0
|
||||
20250307,120200,178902450,3615,3615,3615,3615,0
|
||||
20250307,120100,178902450,3615,3615,3615,3615,0
|
||||
20250307,120000,178902450,3615,3620,3620,3615,34
|
||||
20250307,115900,178779420,3625,3625,3625,3625,204
|
||||
20250307,115800,178039920,3625,3625,3625,3625,2
|
||||
20250307,115700,178032670,3615,3615,3615,3615,0
|
||||
20250307,115600,178032670,3615,3615,3615,3615,0
|
||||
20250307,115500,178032670,3615,3615,3615,3615,1
|
||||
20250307,115400,178029055,3625,3625,3625,3625,0
|
||||
20250307,115300,178029055,3625,3625,3625,3625,0
|
||||
20250307,115200,178029055,3625,3625,3625,3625,0
|
||||
20250307,115100,178029055,3625,3625,3625,3625,0
|
||||
20250307,115000,178029055,3625,3605,3625,3605,5000
|
||||
20250307,114900,160004035,3620,3625,3625,3620,60
|
||||
20250307,114800,159786585,3600,3620,3625,3600,4915
|
||||
20250307,114700,142066995,3625,3625,3625,3625,0
|
||||
20250307,114600,142066995,3625,3625,3625,3625,89
|
||||
20250307,114500,141744370,3625,3625,3625,3625,575
|
||||
20250307,114400,139659995,3625,3625,3625,3625,0
|
||||
20250307,114300,139659995,3625,3630,3630,3625,82
|
||||
20250307,114200,139362550,3630,3630,3630,3630,1
|
||||
20250307,114100,139358920,3630,3630,3630,3630,100
|
||||
20250307,114000,138995920,3630,3630,3630,3630,3
|
||||
20250307,113900,138985030,3630,3630,3630,3630,10
|
||||
20250307,113800,138948730,3625,3625,3625,3625,16
|
||||
20250307,113700,138890730,3635,3630,3635,3630,22
|
||||
20250307,113600,138810795,3630,3635,3635,3630,238
|
||||
20250307,113500,137946845,3630,3630,3630,3630,30
|
||||
20250307,113400,137837945,3630,3635,3635,3630,51
|
||||
20250307,113300,137652810,3630,3630,3630,3630,0
|
||||
20250307,113200,137652810,3630,3630,3630,3630,0
|
||||
20250307,113100,137652810,3630,3630,3630,3630,403
|
||||
20250307,113000,136189920,3655,3645,3655,3645,507
|
||||
20250307,112900,134337890,3655,3655,3655,3655,0
|
||||
20250307,112800,134337890,3655,3655,3655,3655,0
|
||||
20250307,112700,134337890,3655,3655,3655,3630,502
|
||||
20250307,112600,132514340,3640,3640,3640,3640,241
|
||||
20250307,112500,131637100,3645,3645,3645,3645,0
|
||||
20250307,112400,131637100,3645,3645,3645,3645,0
|
||||
20250307,112300,131637100,3645,3670,3670,3645,53
|
||||
20250307,112200,131443640,3640,3640,3640,3640,0
|
||||
20250307,112100,131443640,3640,3640,3640,3640,0
|
||||
20250307,112000,131443640,3640,3640,3640,3640,268
|
||||
20250307,111900,130468120,3645,3645,3645,3645,100
|
||||
20250307,111800,130103620,3645,3670,3670,3645,5720
|
||||
20250307,111700,109235815,3680,3680,3680,3680,1
|
||||
20250307,111600,109232135,3680,3680,3680,3680,3
|
||||
20250307,111500,109221095,3680,3680,3680,3680,2
|
||||
20250307,111400,109213735,3680,3670,3680,3670,3
|
||||
20250307,111300,109202715,3670,3675,3675,3670,1000
|
||||
20250307,111200,105531160,3675,3675,3675,3675,0
|
||||
20250307,111100,105531160,3675,3680,3680,3675,500
|
||||
20250307,111000,103692615,3680,3680,3680,3680,0
|
||||
20250307,110900,103692615,3680,3680,3680,3680,0
|
||||
20250307,110800,103692615,3680,3680,3680,3680,0
|
||||
20250307,110700,103692615,3680,3680,3680,3680,17
|
||||
20250307,110600,103630055,3680,3680,3680,3680,0
|
||||
20250307,110500,103630055,3680,3690,3690,3680,151
|
||||
20250307,110400,103074365,3680,3680,3680,3680,0
|
||||
20250307,110300,103074365,3680,3680,3680,3680,0
|
||||
20250307,110200,103074365,3680,3680,3680,3680,0
|
||||
20250307,110100,103074365,3680,3680,3680,3680,0
|
||||
20250307,110000,103074365,3680,3680,3680,3680,17
|
||||
20250307,105900,103011805,3680,3680,3700,3680,1780
|
||||
20250307,105800,96436660,3680,3680,3680,3680,0
|
||||
20250307,105700,96436660,3680,3680,3680,3680,0
|
||||
20250307,105600,96436660,3680,3680,3680,3680,0
|
||||
20250307,105500,96436660,3680,3685,3685,3680,2912
|
||||
20250307,105400,85707330,3685,3685,3685,3685,0
|
||||
20250307,105300,85707330,3685,3685,3685,3685,0
|
||||
20250307,105200,85707330,3685,3690,3690,3685,14
|
||||
20250307,105100,85655690,3685,3685,3685,3685,0
|
||||
20250307,105000,85655690,3685,3685,3685,3685,0
|
||||
20250307,104900,85655690,3685,3685,3685,3685,0
|
||||
20250307,104800,85655690,3685,3685,3685,3685,5
|
||||
20250307,104700,85637265,3690,3690,3690,3690,199
|
||||
20250307,104600,84902955,3690,3690,3690,3690,0
|
||||
20250307,104500,84902955,3690,3690,3690,3690,0
|
||||
20250307,104400,84902955,3690,3690,3690,3690,78
|
||||
20250307,104300,84615135,3700,3700,3700,3700,0
|
||||
20250307,104200,84615135,3700,3700,3700,3700,150
|
||||
20250307,104100,84060135,3695,3700,3700,3695,154
|
||||
20250307,104000,83491045,3700,3700,3700,3700,0
|
||||
20250307,103900,83491045,3700,3700,3700,3700,0
|
||||
20250307,103800,83491045,3700,3700,3700,3700,0
|
||||
20250307,103700,83491045,3700,3700,3700,3700,4
|
||||
20250307,103600,83476245,3695,3695,3695,3695,301
|
||||
20250307,103500,82364050,3695,3695,3695,3695,0
|
||||
20250307,103400,82364050,3695,3695,3695,3695,42
|
||||
20250307,103300,82208860,3695,3695,3695,3695,20
|
||||
20250307,103200,82134960,3690,3690,3690,3690,1000
|
||||
20250307,103100,78444960,3690,3690,3690,3690,0
|
||||
20250307,103000,78444960,3690,3695,3695,3690,1227
|
||||
20250307,102900,73916195,3690,3690,3690,3690,0
|
||||
20250307,102800,73916195,3690,3690,3690,3690,1
|
||||
20250307,102700,73912505,3690,3690,3690,3690,0
|
||||
20250307,102600,73912505,3690,3690,3690,3690,1
|
||||
20250307,102500,73908815,3690,3690,3690,3690,0
|
||||
20250307,102400,73908815,3690,3690,3690,3690,228
|
||||
20250307,102300,73067495,3690,3680,3690,3675,197
|
||||
20250307,102200,72342765,3690,3690,3690,3690,1
|
||||
20250307,102100,72339075,3690,3690,3690,3690,0
|
||||
20250307,102000,72339075,3690,3690,3690,3690,31
|
||||
20250307,101900,72224685,3690,3690,3690,3690,1
|
||||
20250307,101800,72220995,3690,3690,3690,3690,20
|
||||
20250307,101700,72147195,3685,3685,3685,3685,25
|
||||
20250307,101600,72055070,3680,3680,3680,3680,1
|
||||
20250307,101500,72051390,3675,3685,3685,3675,152
|
||||
20250307,101400,71492765,3670,3670,3670,3670,0
|
||||
20250307,101300,71492765,3670,3670,3670,3670,2
|
||||
20250307,101200,71485425,3670,3680,3680,3670,32
|
||||
20250307,101100,71367915,3685,3685,3685,3685,0
|
||||
20250307,101000,71367915,3685,3685,3685,3685,10
|
||||
20250307,100900,71331065,3685,3685,3685,3685,1
|
||||
20250307,100800,71327380,3680,3675,3680,3675,1040
|
||||
20250307,100700,67500230,3670,3670,3670,3670,24
|
||||
20250307,100600,67412150,3670,3670,3670,3670,5
|
||||
20250307,100500,67393800,3670,3670,3670,3670,0
|
||||
20250307,100400,67393800,3670,3670,3670,3670,0
|
||||
20250307,100300,67393800,3670,3665,3670,3665,210
|
||||
20250307,100200,66623350,3660,3660,3660,3660,50
|
||||
20250307,100100,66440350,3670,3670,3670,3670,0
|
||||
20250307,100000,66440350,3670,3670,3670,3670,5
|
||||
20250307,095900,66422000,3665,3665,3665,3665,0
|
||||
20250307,095800,66422000,3665,3665,3665,3665,0
|
||||
20250307,095700,66422000,3665,3665,3665,3665,290
|
||||
20250307,095600,65359150,3665,3665,3665,3665,0
|
||||
20250307,095500,65359150,3665,3650,3665,3650,3686
|
||||
20250307,095400,51905205,3650,3675,3675,3650,1001
|
||||
20250307,095300,48248030,3660,3660,3660,3660,0
|
||||
20250307,095200,48248030,3660,3660,3660,3660,0
|
||||
20250307,095100,48248030,3660,3660,3660,3660,22
|
||||
20250307,095000,48167510,3680,3680,3680,3680,0
|
||||
20250307,094900,48167510,3680,3680,3680,3680,0
|
||||
20250307,094800,48167510,3680,3680,3680,3680,3
|
||||
20250307,094700,48156470,3680,3680,3680,3680,1
|
||||
20250307,094600,48152790,3680,3680,3680,3665,104
|
||||
20250307,094500,47771570,3680,3680,3680,3680,1
|
||||
20250307,094400,47767890,3680,3680,3680,3680,0
|
||||
20250307,094300,47767890,3680,3680,3680,3680,0
|
||||
20250307,094200,47767890,3680,3680,3680,3680,0
|
||||
20250307,094100,47767890,3680,3675,3680,3675,28
|
||||
20250307,094000,47664935,3670,3670,3670,3670,0
|
||||
20250307,093900,47664935,3670,3670,3670,3670,0
|
||||
20250307,093800,47664935,3670,3670,3670,3670,0
|
||||
20250307,093700,47664935,3670,3670,3670,3670,0
|
||||
20250307,093600,47664935,3670,3675,3675,3670,63
|
||||
20250307,093500,47433720,3675,3675,3675,3675,72
|
||||
20250307,093400,47169120,3675,3675,3675,3675,18
|
||||
20250307,093300,47102970,3675,3675,3675,3675,1
|
||||
20250307,093200,47099295,3675,3670,3675,3670,11
|
||||
20250307,093100,47058920,3670,3670,3670,3670,1
|
||||
20250307,093000,47055250,3675,3670,3675,3670,1026
|
||||
20250307,092900,43285865,3665,3665,3665,3665,296
|
||||
20250307,092800,42201025,3660,3660,3665,3660,54
|
||||
20250307,092700,42003315,3660,3660,3660,3660,0
|
||||
20250307,092600,42003315,3660,3650,3660,3650,191
|
||||
20250307,092500,41306135,3645,3645,3645,3645,0
|
||||
20250307,092400,41306135,3645,3650,3650,3645,476
|
||||
20250307,092300,39569865,3650,3650,3650,3650,100
|
||||
20250307,092200,39204865,3665,3665,3665,3665,300
|
||||
20250307,092100,38105365,3665,3665,3665,3665,25
|
||||
20250307,092000,38013740,3665,3665,3665,3665,52
|
||||
20250307,091900,37823160,3645,3645,3645,3645,0
|
||||
20250307,091800,37823160,3645,3645,3645,3645,0
|
||||
20250307,091700,37823160,3645,3645,3645,3645,0
|
||||
20250307,091600,37823160,3645,3645,3650,3645,1575
|
||||
20250307,091500,32081425,3650,3655,3655,3650,271
|
||||
20250307,091400,31091390,3645,3645,3645,3645,0
|
||||
20250307,091300,31091390,3645,3655,3655,3645,101
|
||||
20250307,091200,30723235,3645,3650,3650,3645,28
|
||||
20250307,091100,30621040,3650,3650,3650,3650,9
|
||||
20250307,091000,30588190,3630,3630,3630,3630,110
|
||||
20250307,090900,30188890,3630,3630,3630,3625,120
|
||||
20250307,090800,29753390,3635,3660,3670,3635,1430
|
||||
20250307,090700,24517885,3630,3665,3665,3630,98
|
||||
20250307,090600,24160395,3665,3665,3665,3665,100
|
||||
20250307,090500,23793895,3670,3650,3670,3650,105
|
||||
20250307,090400,23409995,3650,3610,3650,3605,1908
|
||||
20250307,090300,16531485,3605,3610,3610,3605,999
|
||||
20250307,090200,12929995,3605,3610,3610,3605,12
|
||||
20250307,090100,12886680,3610,3640,3640,3600,2848
|
||||
20250307,090000,2574530,3675,3650,3675,3645,701
|
||||
|
Reference in New Issue
Block a user