Update 2025-03-07 3459 candle_min
This commit is contained in:
661
083500/min/candle-20250307.csv
Normal file
661
083500/min/candle-20250307.csv
Normal file
@@ -0,0 +1,661 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250307,195900,764042400,9560,9560,9560,9560,1000
|
||||
20250307,195800,764042400,9560,9560,9560,9560,0
|
||||
20250307,195700,764042400,9560,9560,9560,9560,0
|
||||
20250307,195600,764042400,9560,9560,9560,9560,0
|
||||
20250307,195500,764042400,9560,9560,9560,9560,0
|
||||
20250307,195400,764042400,9560,9560,9560,9560,0
|
||||
20250307,195300,764042400,9560,9560,9560,9560,0
|
||||
20250307,195200,764042400,9560,9560,9560,9560,0
|
||||
20250307,195100,764042400,9560,9560,9560,9560,0
|
||||
20250307,195000,764042400,9560,9560,9560,9560,0
|
||||
20250307,194900,764042400,9560,9560,9560,9560,0
|
||||
20250307,194800,764042400,9560,9560,9560,9560,0
|
||||
20250307,194700,764042400,9560,9560,9560,9560,0
|
||||
20250307,194600,764042400,9560,9560,9560,9560,0
|
||||
20250307,194500,764042400,9560,9560,9560,9560,0
|
||||
20250307,194400,764042400,9560,9560,9560,9560,0
|
||||
20250307,194300,764042400,9560,9560,9560,9560,0
|
||||
20250307,194200,764042400,9560,9560,9560,9560,0
|
||||
20250307,194100,764042400,9560,9560,9560,9560,0
|
||||
20250307,194000,764042400,9560,9560,9560,9560,0
|
||||
20250307,193900,764042400,9560,9560,9560,9560,0
|
||||
20250307,193800,764042400,9560,9560,9560,9560,0
|
||||
20250307,193700,764042400,9560,9560,9560,9560,0
|
||||
20250307,193600,764042400,9560,9560,9560,9560,0
|
||||
20250307,193500,764042400,9560,9560,9560,9560,0
|
||||
20250307,193400,764042400,9560,9560,9560,9560,0
|
||||
20250307,193300,764042400,9560,9560,9560,9560,0
|
||||
20250307,193200,764042400,9560,9560,9560,9560,0
|
||||
20250307,193100,764042400,9560,9560,9560,9560,0
|
||||
20250307,193000,764042400,9560,9560,9560,9560,0
|
||||
20250307,192900,764042400,9560,9560,9560,9560,1000
|
||||
20250307,192800,764042400,9560,9560,9560,9560,0
|
||||
20250307,192700,764042400,9560,9560,9560,9560,0
|
||||
20250307,192600,764042400,9560,9560,9560,9560,0
|
||||
20250307,192500,764042400,9560,9560,9560,9560,0
|
||||
20250307,192400,764042400,9560,9560,9560,9560,0
|
||||
20250307,192300,764042400,9560,9560,9560,9560,0
|
||||
20250307,192200,764042400,9560,9560,9560,9560,0
|
||||
20250307,192100,764042400,9560,9560,9560,9560,0
|
||||
20250307,192000,764042400,9560,9560,9560,9560,0
|
||||
20250307,191900,764042400,9560,9560,9560,9560,0
|
||||
20250307,191800,764042400,9560,9560,9560,9560,0
|
||||
20250307,191700,764042400,9560,9560,9560,9560,0
|
||||
20250307,191600,764042400,9560,9560,9560,9560,0
|
||||
20250307,191500,764042400,9560,9560,9560,9560,0
|
||||
20250307,191400,764042400,9560,9560,9560,9560,0
|
||||
20250307,191300,764042400,9560,9560,9560,9560,0
|
||||
20250307,191200,764042400,9560,9560,9560,9560,0
|
||||
20250307,191100,764042400,9560,9560,9560,9560,0
|
||||
20250307,191000,764042400,9560,9560,9560,9560,0
|
||||
20250307,190900,764042400,9560,9560,9560,9560,0
|
||||
20250307,190800,764042400,9560,9560,9560,9560,0
|
||||
20250307,190700,764042400,9560,9560,9560,9560,0
|
||||
20250307,190600,764042400,9560,9560,9560,9560,0
|
||||
20250307,190500,764042400,9560,9560,9560,9560,0
|
||||
20250307,190400,764042400,9560,9560,9560,9560,0
|
||||
20250307,190300,764042400,9560,9560,9560,9560,0
|
||||
20250307,190200,764042400,9560,9560,9560,9560,0
|
||||
20250307,190100,764042400,9560,9560,9560,9560,0
|
||||
20250307,190000,764042400,9560,9560,9560,9560,0
|
||||
20250307,185900,764042400,9560,9560,9560,9560,1000
|
||||
20250307,185800,764042400,9560,9560,9560,9560,0
|
||||
20250307,185700,764042400,9560,9560,9560,9560,0
|
||||
20250307,185600,764042400,9560,9560,9560,9560,0
|
||||
20250307,185500,764042400,9560,9560,9560,9560,0
|
||||
20250307,185400,764042400,9560,9560,9560,9560,0
|
||||
20250307,185300,764042400,9560,9560,9560,9560,0
|
||||
20250307,185200,764042400,9560,9560,9560,9560,0
|
||||
20250307,185100,764042400,9560,9560,9560,9560,0
|
||||
20250307,185000,764042400,9560,9560,9560,9560,0
|
||||
20250307,184900,764042400,9560,9560,9560,9560,0
|
||||
20250307,184800,764042400,9560,9560,9560,9560,0
|
||||
20250307,184700,764042400,9560,9560,9560,9560,0
|
||||
20250307,184600,764042400,9560,9560,9560,9560,0
|
||||
20250307,184500,764042400,9560,9560,9560,9560,0
|
||||
20250307,184400,764042400,9560,9560,9560,9560,0
|
||||
20250307,184300,764042400,9560,9560,9560,9560,0
|
||||
20250307,184200,764042400,9560,9560,9560,9560,0
|
||||
20250307,184100,764042400,9560,9560,9560,9560,0
|
||||
20250307,184000,764042400,9560,9560,9560,9560,0
|
||||
20250307,183900,764042400,9560,9560,9560,9560,0
|
||||
20250307,183800,764042400,9560,9560,9560,9560,0
|
||||
20250307,183700,764042400,9560,9560,9560,9560,0
|
||||
20250307,183600,764042400,9560,9560,9560,9560,0
|
||||
20250307,183500,764042400,9560,9560,9560,9560,0
|
||||
20250307,183400,764042400,9560,9560,9560,9560,0
|
||||
20250307,183300,764042400,9560,9560,9560,9560,0
|
||||
20250307,183200,764042400,9560,9560,9560,9560,0
|
||||
20250307,183100,764042400,9560,9560,9560,9560,0
|
||||
20250307,183000,764042400,9560,9560,9560,9560,0
|
||||
20250307,182900,764042400,9560,9560,9560,9560,1000
|
||||
20250307,182800,764042400,9560,9560,9560,9560,0
|
||||
20250307,182700,764042400,9560,9560,9560,9560,0
|
||||
20250307,182600,764042400,9560,9560,9560,9560,0
|
||||
20250307,182500,764042400,9560,9560,9560,9560,0
|
||||
20250307,182400,764042400,9560,9560,9560,9560,0
|
||||
20250307,182300,764042400,9560,9560,9560,9560,0
|
||||
20250307,182200,764042400,9560,9560,9560,9560,0
|
||||
20250307,182100,764042400,9560,9560,9560,9560,0
|
||||
20250307,182000,764042400,9560,9560,9560,9560,0
|
||||
20250307,181900,764042400,9560,9560,9560,9560,0
|
||||
20250307,181800,764042400,9560,9560,9560,9560,0
|
||||
20250307,181700,764042400,9560,9560,9560,9560,0
|
||||
20250307,181600,764042400,9560,9560,9560,9560,0
|
||||
20250307,181500,764042400,9560,9560,9560,9560,0
|
||||
20250307,181400,764042400,9560,9560,9560,9560,0
|
||||
20250307,181300,764042400,9560,9560,9560,9560,0
|
||||
20250307,181200,764042400,9560,9560,9560,9560,0
|
||||
20250307,181100,764042400,9560,9560,9560,9560,0
|
||||
20250307,181000,764042400,9560,9560,9560,9560,0
|
||||
20250307,180900,764042400,9560,9560,9560,9560,0
|
||||
20250307,180800,764042400,9560,9560,9560,9560,0
|
||||
20250307,180700,764042400,9560,9560,9560,9560,0
|
||||
20250307,180600,764042400,9560,9560,9560,9560,0
|
||||
20250307,180500,764042400,9560,9560,9560,9560,0
|
||||
20250307,180400,764042400,9560,9560,9560,9560,0
|
||||
20250307,180300,764042400,9560,9560,9560,9560,0
|
||||
20250307,180200,764042400,9560,9560,9560,9560,0
|
||||
20250307,180100,764042400,9560,9560,9560,9560,0
|
||||
20250307,180000,764042400,9560,9560,9560,9560,0
|
||||
20250307,175900,764042400,9560,9560,9560,9560,1000
|
||||
20250307,175800,764042400,9560,9560,9560,9560,0
|
||||
20250307,175700,764042400,9560,9560,9560,9560,0
|
||||
20250307,175600,764042400,9560,9560,9560,9560,0
|
||||
20250307,175500,764042400,9560,9560,9560,9560,0
|
||||
20250307,175400,764042400,9560,9560,9560,9560,0
|
||||
20250307,175300,764042400,9560,9560,9560,9560,0
|
||||
20250307,175200,764042400,9560,9560,9560,9560,0
|
||||
20250307,175100,764042400,9560,9560,9560,9560,0
|
||||
20250307,175000,764042400,9560,9560,9560,9560,0
|
||||
20250307,174900,764042400,9560,9560,9560,9560,0
|
||||
20250307,174800,764042400,9560,9560,9560,9560,0
|
||||
20250307,174700,764042400,9560,9560,9560,9560,0
|
||||
20250307,174600,764042400,9560,9560,9560,9560,0
|
||||
20250307,174500,764042400,9560,9560,9560,9560,0
|
||||
20250307,174400,764042400,9560,9560,9560,9560,0
|
||||
20250307,174300,764042400,9560,9560,9560,9560,0
|
||||
20250307,174200,764042400,9560,9560,9560,9560,0
|
||||
20250307,174100,764042400,9560,9560,9560,9560,0
|
||||
20250307,174000,764042400,9560,9560,9560,9560,0
|
||||
20250307,173900,764042400,9560,9560,9560,9560,0
|
||||
20250307,173800,764042400,9560,9560,9560,9560,0
|
||||
20250307,173700,764042400,9560,9560,9560,9560,0
|
||||
20250307,173600,764042400,9560,9560,9560,9560,0
|
||||
20250307,173500,764042400,9560,9560,9560,9560,0
|
||||
20250307,173400,764042400,9560,9560,9560,9560,0
|
||||
20250307,173300,764042400,9560,9560,9560,9560,0
|
||||
20250307,173200,764042400,9560,9560,9560,9560,0
|
||||
20250307,173100,764042400,9560,9560,9560,9560,0
|
||||
20250307,173000,764042400,9560,9560,9560,9560,0
|
||||
20250307,172900,764042400,9560,9560,9560,9560,1000
|
||||
20250307,172800,764042400,9560,9560,9560,9560,0
|
||||
20250307,172700,764042400,9560,9560,9560,9560,0
|
||||
20250307,172600,764042400,9560,9560,9560,9560,0
|
||||
20250307,172500,764042400,9560,9560,9560,9560,0
|
||||
20250307,172400,764042400,9560,9560,9560,9560,0
|
||||
20250307,172300,764042400,9560,9560,9560,9560,0
|
||||
20250307,172200,764042400,9560,9560,9560,9560,0
|
||||
20250307,172100,764042400,9560,9560,9560,9560,0
|
||||
20250307,172000,764042400,9560,9560,9560,9560,0
|
||||
20250307,171900,764042400,9560,9560,9560,9560,0
|
||||
20250307,171800,764042400,9560,9560,9560,9560,0
|
||||
20250307,171700,764042400,9560,9560,9560,9560,0
|
||||
20250307,171600,764042400,9560,9560,9560,9560,0
|
||||
20250307,171500,764042400,9560,9560,9560,9560,0
|
||||
20250307,171400,764042400,9560,9560,9560,9560,0
|
||||
20250307,171300,764042400,9560,9560,9560,9560,0
|
||||
20250307,171200,764042400,9560,9560,9560,9560,0
|
||||
20250307,171100,764042400,9560,9560,9560,9560,0
|
||||
20250307,171000,764042400,9560,9560,9560,9560,0
|
||||
20250307,170900,764042400,9560,9560,9560,9560,0
|
||||
20250307,170800,764042400,9560,9560,9560,9560,0
|
||||
20250307,170700,764042400,9560,9560,9560,9560,0
|
||||
20250307,170600,764042400,9560,9560,9560,9560,0
|
||||
20250307,170500,764042400,9560,9560,9560,9560,0
|
||||
20250307,170400,764042400,9560,9560,9560,9560,0
|
||||
20250307,170300,764042400,9560,9560,9560,9560,0
|
||||
20250307,170200,764042400,9560,9560,9560,9560,0
|
||||
20250307,170100,764042400,9560,9560,9560,9560,0
|
||||
20250307,170000,764042400,9560,9560,9560,9560,0
|
||||
20250307,165900,764042400,9560,9560,9560,9560,1000
|
||||
20250307,165800,764042400,9560,9560,9560,9560,0
|
||||
20250307,165700,764042400,9560,9560,9560,9560,0
|
||||
20250307,165600,764042400,9560,9560,9560,9560,0
|
||||
20250307,165500,764042400,9560,9560,9560,9560,0
|
||||
20250307,165400,764042400,9560,9560,9560,9560,0
|
||||
20250307,165300,764042400,9560,9560,9560,9560,0
|
||||
20250307,165200,764042400,9560,9560,9560,9560,0
|
||||
20250307,165100,764042400,9560,9560,9560,9560,0
|
||||
20250307,165000,764042400,9560,9560,9560,9560,0
|
||||
20250307,164900,764042400,9560,9560,9560,9560,0
|
||||
20250307,164800,764042400,9560,9560,9560,9560,0
|
||||
20250307,164700,764042400,9560,9560,9560,9560,0
|
||||
20250307,164600,764042400,9560,9560,9560,9560,0
|
||||
20250307,164500,764042400,9560,9560,9560,9560,0
|
||||
20250307,164400,764042400,9560,9560,9560,9560,0
|
||||
20250307,164300,764042400,9560,9560,9560,9560,0
|
||||
20250307,164200,764042400,9560,9560,9560,9560,0
|
||||
20250307,164100,764042400,9560,9560,9560,9560,0
|
||||
20250307,164000,764042400,9560,9560,9560,9560,0
|
||||
20250307,163900,764042400,9560,9560,9560,9560,0
|
||||
20250307,163800,764042400,9560,9560,9560,9560,0
|
||||
20250307,163700,764042400,9560,9560,9560,9560,0
|
||||
20250307,163600,764042400,9560,9560,9560,9560,0
|
||||
20250307,163500,764042400,9560,9560,9560,9560,0
|
||||
20250307,163400,764042400,9560,9560,9560,9560,0
|
||||
20250307,163300,764042400,9560,9560,9560,9560,0
|
||||
20250307,163200,764042400,9560,9560,9560,9560,0
|
||||
20250307,163100,764042400,9560,9560,9560,9560,0
|
||||
20250307,163000,764042400,9560,9560,9560,9560,0
|
||||
20250307,162900,764042400,9560,9560,9560,9560,1000
|
||||
20250307,162800,764042400,9560,9560,9560,9560,0
|
||||
20250307,162700,764042400,9560,9560,9560,9560,0
|
||||
20250307,162600,764042400,9560,9560,9560,9560,0
|
||||
20250307,162500,764042400,9560,9560,9560,9560,0
|
||||
20250307,162400,764042400,9560,9560,9560,9560,0
|
||||
20250307,162300,764042400,9560,9560,9560,9560,0
|
||||
20250307,162200,764042400,9560,9560,9560,9560,0
|
||||
20250307,162100,764042400,9560,9560,9560,9560,0
|
||||
20250307,162000,764042400,9560,9560,9560,9560,0
|
||||
20250307,161900,764042400,9560,9560,9560,9560,0
|
||||
20250307,161800,764042400,9560,9560,9560,9560,0
|
||||
20250307,161700,764042400,9560,9560,9560,9560,0
|
||||
20250307,161600,764042400,9560,9560,9560,9560,0
|
||||
20250307,161500,764042400,9560,9560,9560,9560,0
|
||||
20250307,161400,764042400,9560,9560,9560,9560,0
|
||||
20250307,161300,764042400,9560,9560,9560,9560,0
|
||||
20250307,161200,764042400,9560,9560,9560,9560,0
|
||||
20250307,161100,764042400,9560,9560,9560,9560,0
|
||||
20250307,161000,764042400,9560,9560,9560,9560,0
|
||||
20250307,160900,764042400,9560,9560,9560,9560,0
|
||||
20250307,160800,764042400,9560,9560,9560,9560,0
|
||||
20250307,160700,764042400,9560,9560,9560,9560,0
|
||||
20250307,160600,764042400,9560,9560,9560,9560,0
|
||||
20250307,160500,764042400,9560,9560,9560,9560,0
|
||||
20250307,160400,764042400,9560,9560,9560,9560,0
|
||||
20250307,160300,764042400,9560,9560,9560,9560,0
|
||||
20250307,160200,764042400,9560,9560,9560,9560,0
|
||||
20250307,160100,764042400,9560,9560,9560,9560,0
|
||||
20250307,160000,764042400,9560,9560,9560,9560,0
|
||||
20250307,155900,764042400,9560,9560,9560,9560,1000
|
||||
20250307,155800,764042400,9560,9560,9560,9560,0
|
||||
20250307,155700,764042400,9560,9560,9560,9560,0
|
||||
20250307,155600,764042400,9560,9560,9560,9560,0
|
||||
20250307,155500,764042400,9560,9560,9560,9560,0
|
||||
20250307,155400,764042400,9560,9560,9560,9560,0
|
||||
20250307,155300,764042400,9560,9560,9560,9560,0
|
||||
20250307,155200,764042400,9560,9560,9560,9560,0
|
||||
20250307,155100,764042400,9560,9560,9560,9560,0
|
||||
20250307,155000,764042400,9560,9560,9560,9560,0
|
||||
20250307,154900,764042400,9560,9560,9560,9560,0
|
||||
20250307,154800,764042400,9560,9560,9560,9560,0
|
||||
20250307,154700,764042400,9560,9560,9560,9560,0
|
||||
20250307,154600,764042400,9560,9560,9560,9560,0
|
||||
20250307,154500,764042400,9560,9560,9560,9560,0
|
||||
20250307,154400,764042400,9560,9560,9560,9560,0
|
||||
20250307,154300,764042400,9560,9560,9560,9560,0
|
||||
20250307,154200,764042400,9560,9560,9560,9560,0
|
||||
20250307,154100,764042400,9560,9560,9560,9560,0
|
||||
20250307,154000,764042400,9560,9560,9560,9560,0
|
||||
20250307,153900,764042400,9560,9560,9560,9560,0
|
||||
20250307,153800,764042400,9560,9560,9560,9560,0
|
||||
20250307,153700,764042400,9560,9560,9560,9560,0
|
||||
20250307,153600,764042400,9560,9560,9560,9560,0
|
||||
20250307,153500,764042400,9560,9560,9560,9560,0
|
||||
20250307,153400,764042400,9560,9560,9560,9560,0
|
||||
20250307,153300,764042400,9560,9560,9560,9560,0
|
||||
20250307,153200,764042400,9560,9560,9560,9560,0
|
||||
20250307,153100,764042400,9560,9560,9560,9560,0
|
||||
20250307,153000,764042400,9560,9560,9560,9560,1000
|
||||
20250307,152900,754482400,9560,9560,9560,9560,0
|
||||
20250307,152800,754482400,9560,9560,9560,9560,0
|
||||
20250307,152700,754482400,9560,9560,9560,9560,0
|
||||
20250307,152600,754482400,9560,9560,9560,9560,0
|
||||
20250307,152500,754482400,9560,9560,9560,9560,0
|
||||
20250307,152400,754482400,9560,9560,9560,9560,0
|
||||
20250307,152300,754482400,9560,9560,9560,9560,0
|
||||
20250307,152200,754482400,9560,9560,9560,9560,0
|
||||
20250307,152100,754482400,9560,9560,9560,9560,0
|
||||
20250307,152000,754482400,9560,9560,9560,9560,0
|
||||
20250307,151900,754482400,9560,9560,9560,9560,169
|
||||
20250307,151800,752866760,9560,9560,9560,9560,57
|
||||
20250307,151700,752321840,9590,9590,9590,9580,3
|
||||
20250307,151600,752293080,9580,9580,9580,9580,54
|
||||
20250307,151500,751775760,9590,9590,9590,9590,1
|
||||
20250307,151400,751766170,9580,9580,9590,9570,195
|
||||
20250307,151300,749899280,9580,9570,9580,9570,34
|
||||
20250307,151200,749573890,9570,9580,9580,9570,399
|
||||
20250307,151100,745753070,9580,9580,9580,9580,29
|
||||
20250307,151000,745475250,9590,9580,9590,9580,537
|
||||
20250307,150900,740325620,9580,9620,9620,9580,277
|
||||
20250307,150800,737661040,9600,9600,9600,9600,141
|
||||
20250307,150700,736307440,9590,9600,9600,9590,429
|
||||
20250307,150600,732192940,9600,9600,9600,9600,7
|
||||
20250307,150500,732125740,9600,9600,9600,9600,1
|
||||
20250307,150400,732116140,9590,9590,9590,9590,169
|
||||
20250307,150300,730495430,9600,9600,9600,9600,10
|
||||
20250307,150200,730399430,9600,9600,9600,9600,2
|
||||
20250307,150100,730380230,9590,9600,9600,9590,11
|
||||
20250307,150000,730274640,9600,9600,9600,9600,10
|
||||
20250307,145900,730178640,9590,9590,9590,9590,0
|
||||
20250307,145800,730178640,9590,9600,9600,9590,87
|
||||
20250307,145700,729343510,9600,9600,9600,9600,0
|
||||
20250307,145600,729343510,9600,9600,9600,9600,1
|
||||
20250307,145500,729333910,9600,9600,9600,9600,0
|
||||
20250307,145400,729333910,9600,9600,9600,9600,1
|
||||
20250307,145300,729324310,9600,9600,9600,9600,0
|
||||
20250307,145200,729324310,9600,9590,9600,9590,208
|
||||
20250307,145100,727327590,9590,9590,9590,9590,1
|
||||
20250307,145000,727318000,9580,9590,9590,9580,26
|
||||
20250307,144900,727068910,9580,9625,9625,9580,3720
|
||||
20250307,144800,691346840,9630,9630,9630,9630,0
|
||||
20250307,144700,691346840,9630,9630,9630,9630,10
|
||||
20250307,144600,691250540,9630,9630,9630,9630,0
|
||||
20250307,144500,691250540,9630,9630,9630,9630,0
|
||||
20250307,144400,691250540,9630,9630,9630,9630,1
|
||||
20250307,144300,691240910,9620,9620,9620,9620,0
|
||||
20250307,144200,691240910,9620,9620,9620,9620,30
|
||||
20250307,144100,690952310,9630,9630,9630,9630,30
|
||||
20250307,144000,690663410,9630,9630,9630,9630,41
|
||||
20250307,143900,690268580,9620,9620,9620,9620,50
|
||||
20250307,143800,689787580,9630,9630,9630,9630,0
|
||||
20250307,143700,689787580,9630,9630,9630,9630,0
|
||||
20250307,143600,689787580,9630,9630,9630,9630,0
|
||||
20250307,143500,689787580,9630,9630,9630,9630,0
|
||||
20250307,143400,689787580,9630,9630,9630,9630,0
|
||||
20250307,143300,689787580,9630,9630,9630,9630,1
|
||||
20250307,143200,689777950,9610,9610,9610,9610,0
|
||||
20250307,143100,689777950,9610,9610,9610,9610,7
|
||||
20250307,143000,689710680,9610,9610,9610,9610,0
|
||||
20250307,142900,689710680,9610,9610,9610,9610,2
|
||||
20250307,142800,689691460,9610,9620,9620,9610,13
|
||||
20250307,142700,689566520,9630,9630,9630,9630,0
|
||||
20250307,142600,689566520,9630,9630,9630,9630,0
|
||||
20250307,142500,689566520,9630,9630,9630,9630,100
|
||||
20250307,142400,688603520,9630,9630,9630,9630,0
|
||||
20250307,142300,688603520,9630,9630,9630,9630,0
|
||||
20250307,142200,688603520,9630,9630,9630,9630,0
|
||||
20250307,142100,688603520,9630,9630,9630,9630,1
|
||||
20250307,142000,688593890,9600,9600,9600,9600,0
|
||||
20250307,141900,688593890,9600,9600,9600,9600,0
|
||||
20250307,141800,688593890,9600,9600,9600,9600,400
|
||||
20250307,141700,684753890,9620,9620,9620,9620,0
|
||||
20250307,141600,684753890,9620,9620,9620,9620,0
|
||||
20250307,141500,684753890,9620,9610,9620,9610,507
|
||||
20250307,141400,679877550,9610,9620,9620,9610,605
|
||||
20250307,141300,674062570,9620,9620,9620,9620,0
|
||||
20250307,141200,674062570,9620,9620,9620,9620,57
|
||||
20250307,141100,673514230,9620,9620,9620,9620,0
|
||||
20250307,141000,673514230,9620,9620,9620,9620,33
|
||||
20250307,140900,673196770,9620,9620,9620,9620,0
|
||||
20250307,140800,673196770,9620,9620,9620,9620,0
|
||||
20250307,140700,673196770,9620,9620,9620,9620,0
|
||||
20250307,140600,673196770,9620,9620,9620,9620,0
|
||||
20250307,140500,673196770,9620,9620,9620,9620,550
|
||||
20250307,140400,667905770,9630,9630,9630,9630,1
|
||||
20250307,140300,667896140,9630,9640,9640,9630,163
|
||||
20250307,140200,666326420,9640,9640,9640,9640,0
|
||||
20250307,140100,666326420,9640,9670,9670,9640,301
|
||||
20250307,140000,663423750,9670,9670,9670,9670,0
|
||||
20250307,135900,663423750,9670,9670,9670,9670,0
|
||||
20250307,135800,663423750,9670,9670,9670,9670,0
|
||||
20250307,135700,663423750,9670,9680,9680,9670,330
|
||||
20250307,135600,660230350,9690,9690,9690,9690,0
|
||||
20250307,135500,660230350,9690,9690,9690,9690,0
|
||||
20250307,135400,660230350,9690,9690,9690,9690,17
|
||||
20250307,135300,660065620,9720,9710,9720,9710,159
|
||||
20250307,135200,658520430,9710,9710,9710,9710,0
|
||||
20250307,135100,658520430,9710,9710,9710,9710,0
|
||||
20250307,135000,658520430,9710,9710,9710,9710,0
|
||||
20250307,134900,658520430,9710,9710,9710,9710,20
|
||||
20250307,134800,658326230,9720,9720,9720,9720,0
|
||||
20250307,134700,658326230,9720,9720,9720,9720,0
|
||||
20250307,134600,658326230,9720,9720,9720,9720,0
|
||||
20250307,134500,658326230,9720,9720,9720,9720,0
|
||||
20250307,134400,658326230,9720,9720,9720,9720,0
|
||||
20250307,134300,658326230,9720,9720,9720,9720,0
|
||||
20250307,134200,658326230,9720,9720,9720,9720,0
|
||||
20250307,134100,658326230,9720,9720,9720,9720,0
|
||||
20250307,134000,658326230,9720,9720,9720,9720,0
|
||||
20250307,133900,658326230,9720,9720,9720,9720,0
|
||||
20250307,133800,658326230,9720,9720,9720,9720,0
|
||||
20250307,133700,658326230,9720,9720,9720,9720,0
|
||||
20250307,133600,658326230,9720,9720,9720,9720,1
|
||||
20250307,133500,658316510,9660,9660,9660,9660,0
|
||||
20250307,133400,658316510,9660,9660,9660,9660,0
|
||||
20250307,133300,658316510,9660,9660,9660,9660,0
|
||||
20250307,133200,658316510,9660,9660,9660,9660,0
|
||||
20250307,133100,658316510,9660,9670,9670,9660,187
|
||||
20250307,133000,656509020,9720,9720,9720,9720,0
|
||||
20250307,132900,656509020,9720,9720,9720,9720,300
|
||||
20250307,132800,653593020,9700,9700,9700,9700,0
|
||||
20250307,132700,653593020,9700,9710,9710,9700,143
|
||||
20250307,132600,652205190,9750,9750,9750,9750,0
|
||||
20250307,132500,652205190,9750,9750,9750,9750,0
|
||||
20250307,132400,652205190,9750,9750,9750,9750,0
|
||||
20250307,132300,652205190,9750,9750,9750,9750,0
|
||||
20250307,132200,652205190,9750,9750,9750,9750,0
|
||||
20250307,132100,652205190,9750,9750,9750,9750,20
|
||||
20250307,132000,652010190,9770,9770,9770,9770,0
|
||||
20250307,131900,652010190,9770,9770,9770,9770,10
|
||||
20250307,131800,651912490,9770,9750,9770,9750,187
|
||||
20250307,131700,650085800,9750,9740,9750,9740,100
|
||||
20250307,131600,649111110,9740,9740,9740,9740,1
|
||||
20250307,131500,649101370,9680,9680,9680,9680,0
|
||||
20250307,131400,649101370,9680,9680,9680,9680,0
|
||||
20250307,131300,649101370,9680,9680,9680,9680,0
|
||||
20250307,131200,649101370,9680,9680,9680,9680,0
|
||||
20250307,131100,649101370,9680,9680,9680,9680,5
|
||||
20250307,131000,649052970,9750,9750,9750,9750,0
|
||||
20250307,130900,649052970,9750,9750,9750,9750,0
|
||||
20250307,130800,649052970,9750,9750,9750,9750,0
|
||||
20250307,130700,649052970,9750,9750,9750,9750,10
|
||||
20250307,130600,648955470,9700,9690,9700,9690,456
|
||||
20250307,130500,644534270,9690,9690,9690,9690,0
|
||||
20250307,130400,644534270,9690,9690,9690,9690,0
|
||||
20250307,130300,644534270,9690,9690,9690,9690,1
|
||||
20250307,130200,644524580,9670,9670,9670,9670,0
|
||||
20250307,130100,644524580,9670,9670,9670,9670,0
|
||||
20250307,130000,644524580,9670,9670,9670,9670,0
|
||||
20250307,125900,644524580,9670,9670,9670,9670,0
|
||||
20250307,125800,644524580,9670,9670,9670,9670,0
|
||||
20250307,125700,644524580,9670,9670,9670,9670,0
|
||||
20250307,125600,644524580,9670,9660,9670,9660,3099
|
||||
20250307,125500,614563860,9670,9670,9670,9670,0
|
||||
20250307,125400,614563860,9670,9650,9670,9650,827
|
||||
20250307,125300,606568530,9660,9660,9660,9660,0
|
||||
20250307,125200,606568530,9660,9660,9660,9660,10
|
||||
20250307,125100,606471930,9650,9650,9650,9650,0
|
||||
20250307,125000,606471930,9650,9650,9650,9650,0
|
||||
20250307,124900,606471930,9650,9650,9650,9650,0
|
||||
20250307,124800,606471930,9650,9650,9650,9650,0
|
||||
20250307,124700,606471930,9650,9640,9650,9640,113
|
||||
20250307,124600,605381520,9640,9640,9640,9640,0
|
||||
20250307,124500,605381520,9640,9640,9640,9640,0
|
||||
20250307,124400,605381520,9640,9640,9640,9640,0
|
||||
20250307,124300,605381520,9640,9640,9640,9640,0
|
||||
20250307,124200,605381520,9640,9640,9640,9640,0
|
||||
20250307,124100,605381520,9640,9640,9640,9640,5
|
||||
20250307,124000,605333320,9620,9620,9620,9620,500
|
||||
20250307,123900,600523320,9580,9580,9580,9580,0
|
||||
20250307,123800,600523320,9580,9580,9580,9580,0
|
||||
20250307,123700,600523320,9580,9580,9580,9580,0
|
||||
20250307,123600,600523320,9580,9580,9580,9580,0
|
||||
20250307,123500,600523320,9580,9580,9580,9580,0
|
||||
20250307,123400,600523320,9580,9580,9580,9580,0
|
||||
20250307,123300,600523320,9580,9580,9580,9580,0
|
||||
20250307,123200,600523320,9580,9580,9580,9580,10
|
||||
20250307,123100,600427520,9580,9580,9580,9580,0
|
||||
20250307,123000,600427520,9580,9580,9580,9580,0
|
||||
20250307,122900,600427520,9580,9580,9580,9580,0
|
||||
20250307,122800,600427520,9580,9580,9580,9580,0
|
||||
20250307,122700,600427520,9580,9580,9580,9580,0
|
||||
20250307,122600,600427520,9580,9580,9580,9580,10
|
||||
20250307,122500,600331720,9650,9650,9650,9650,0
|
||||
20250307,122400,600331720,9650,9650,9650,9650,10
|
||||
20250307,122300,600235220,9650,9650,9650,9650,0
|
||||
20250307,122200,600235220,9650,9650,9650,9650,6
|
||||
20250307,122100,600177320,9650,9650,9650,9650,0
|
||||
20250307,122000,600177320,9650,9650,9650,9650,0
|
||||
20250307,121900,600177320,9650,9650,9650,9650,0
|
||||
20250307,121800,600177320,9650,9650,9650,9650,0
|
||||
20250307,121700,600177320,9650,9650,9650,9650,0
|
||||
20250307,121600,600177320,9650,9650,9650,9650,0
|
||||
20250307,121500,600177320,9650,9650,9650,9650,30
|
||||
20250307,121400,599887820,9650,9650,9650,9650,0
|
||||
20250307,121300,599887820,9650,9620,9650,9620,23
|
||||
20250307,121200,599665900,9570,9570,9570,9570,0
|
||||
20250307,121100,599665900,9570,9570,9570,9570,0
|
||||
20250307,121000,599665900,9570,9570,9570,9570,0
|
||||
20250307,120900,599665900,9570,9570,9570,9570,0
|
||||
20250307,120800,599665900,9570,9570,9570,9570,31
|
||||
20250307,120700,599369230,9560,9590,9590,9560,69
|
||||
20250307,120600,598708850,9590,9590,9590,9590,0
|
||||
20250307,120500,598708850,9590,9590,9590,9590,33
|
||||
20250307,120400,598392380,9600,9600,9600,9600,0
|
||||
20250307,120300,598392380,9600,9600,9600,9600,0
|
||||
20250307,120200,598392380,9600,9600,9600,9600,0
|
||||
20250307,120100,598392380,9600,9600,9600,9600,0
|
||||
20250307,120000,598392380,9600,9600,9600,9600,0
|
||||
20250307,115900,598392380,9600,9600,9600,9600,0
|
||||
20250307,115800,598392380,9600,9600,9600,9600,0
|
||||
20250307,115700,598392380,9600,9600,9600,9600,0
|
||||
20250307,115600,598392380,9600,9600,9600,9600,35
|
||||
20250307,115500,598056380,9600,9600,9600,9600,0
|
||||
20250307,115400,598056380,9600,9600,9600,9600,0
|
||||
20250307,115300,598056380,9600,9600,9600,9600,11
|
||||
20250307,115200,597950780,9600,9600,9600,9600,0
|
||||
20250307,115100,597950780,9600,9600,9600,9600,0
|
||||
20250307,115000,597950780,9600,9600,9600,9600,1
|
||||
20250307,114900,597941180,9600,9600,9600,9600,0
|
||||
20250307,114800,597941180,9600,9600,9600,9600,0
|
||||
20250307,114700,597941180,9600,9600,9600,9600,0
|
||||
20250307,114600,597941180,9600,9600,9600,9600,0
|
||||
20250307,114500,597941180,9600,9590,9600,9590,2
|
||||
20250307,114400,597921990,9540,9540,9540,9540,0
|
||||
20250307,114300,597921990,9540,9540,9540,9540,0
|
||||
20250307,114200,597921990,9540,9530,9540,9530,42
|
||||
20250307,114100,597521340,9500,9520,9520,9500,5043
|
||||
20250307,114000,549608800,9520,9520,9520,9520,0
|
||||
20250307,113900,549608800,9520,9520,9520,9520,0
|
||||
20250307,113800,549608800,9520,9520,9520,9520,60
|
||||
20250307,113700,549037600,9510,9510,9510,9510,0
|
||||
20250307,113600,549037600,9510,9510,9510,9510,0
|
||||
20250307,113500,549037600,9510,9560,9560,9510,241
|
||||
20250307,113400,546735640,9520,9560,9560,9520,453
|
||||
20250307,113300,542421170,9570,9580,9580,9570,662
|
||||
20250307,113200,536084250,9590,9600,9600,9590,1403
|
||||
20250307,113100,522626100,9650,9650,9650,9650,0
|
||||
20250307,113000,522626100,9650,9650,9650,9650,0
|
||||
20250307,112900,522626100,9650,9650,9650,9650,1
|
||||
20250307,112800,522616450,9600,9600,9600,9600,0
|
||||
20250307,112700,522616450,9600,9600,9600,9600,0
|
||||
20250307,112600,522616450,9600,9600,9600,9600,333
|
||||
20250307,112500,519419650,9600,9610,9610,9600,105
|
||||
20250307,112400,518411250,9600,9600,9600,9600,0
|
||||
20250307,112300,518411250,9600,9600,9600,9600,0
|
||||
20250307,112200,518411250,9600,9600,9600,9600,250
|
||||
20250307,112100,516011250,9600,9650,9650,9600,672
|
||||
20250307,112000,509551020,9650,9670,9670,9650,1057
|
||||
20250307,111900,499342250,9680,9680,9680,9680,0
|
||||
20250307,111800,499342250,9680,9680,9680,9680,19
|
||||
20250307,111700,499158330,9680,9680,9680,9680,1
|
||||
20250307,111600,499148650,9690,9700,9700,9690,45
|
||||
20250307,111500,498712160,9700,9700,9700,9700,0
|
||||
20250307,111400,498712160,9700,9700,9700,9700,2
|
||||
20250307,111300,498692760,9700,9700,9700,9700,0
|
||||
20250307,111200,498692760,9700,9700,9700,9700,10
|
||||
20250307,111100,498595760,9710,9710,9710,9710,1
|
||||
20250307,111000,498586050,9700,9700,9700,9700,2
|
||||
20250307,110900,498566650,9700,9700,9720,9700,102
|
||||
20250307,110800,497577230,9700,9690,9700,9690,104
|
||||
20250307,110700,496568470,9670,9670,9670,9670,136
|
||||
20250307,110600,495253350,9680,9680,9680,9680,172
|
||||
20250307,110500,493588390,9680,9680,9680,9680,0
|
||||
20250307,110400,493588390,9680,9680,9680,9680,1
|
||||
20250307,110300,493578710,9680,9680,9680,9680,5
|
||||
20250307,110200,493530310,9680,9680,9680,9680,16
|
||||
20250307,110100,493375430,9700,9700,9700,9700,0
|
||||
20250307,110000,493375430,9700,9700,9700,9700,0
|
||||
20250307,105900,493375430,9700,9700,9700,9700,0
|
||||
20250307,105800,493375430,9700,9700,9700,9700,0
|
||||
20250307,105700,493375430,9700,9730,9730,9700,614
|
||||
20250307,105600,487413480,9750,9750,9750,9750,0
|
||||
20250307,105500,487413480,9750,9750,9750,9750,5
|
||||
20250307,105400,487364730,9770,9770,9770,9770,0
|
||||
20250307,105300,487364730,9770,9770,9770,9770,0
|
||||
20250307,105200,487364730,9770,9770,9770,9770,0
|
||||
20250307,105100,487364730,9770,9770,9770,9770,0
|
||||
20250307,105000,487364730,9770,9770,9770,9770,0
|
||||
20250307,104900,487364730,9770,9770,9770,9770,0
|
||||
20250307,104800,487364730,9770,9770,9770,9770,65
|
||||
20250307,104700,486729680,9780,9780,9780,9780,1
|
||||
20250307,104600,486719900,9780,9780,9780,9780,13
|
||||
20250307,104500,486592760,9770,9770,9770,9770,435
|
||||
20250307,104400,482342810,9730,9730,9730,9730,0
|
||||
20250307,104300,482342810,9730,9730,9730,9730,1
|
||||
20250307,104200,482333080,9710,9710,9710,9710,0
|
||||
20250307,104100,482333080,9710,9710,9710,9710,0
|
||||
20250307,104000,482333080,9710,9710,9710,9710,0
|
||||
20250307,103900,482333080,9710,9710,9710,9710,5
|
||||
20250307,103800,482284530,9710,9710,9710,9710,63
|
||||
20250307,103700,481672800,9710,9710,9710,9710,0
|
||||
20250307,103600,481672800,9710,9710,9710,9710,100
|
||||
20250307,103500,480701800,9760,9760,9760,9760,0
|
||||
20250307,103400,480701800,9760,9760,9760,9760,0
|
||||
20250307,103300,480701800,9760,9760,9760,9760,0
|
||||
20250307,103200,480701800,9760,9730,9760,9680,184
|
||||
20250307,103100,478918270,9730,9750,9760,9730,15
|
||||
20250307,103000,478772270,9750,9750,9750,9750,1
|
||||
20250307,102900,478762520,9730,9730,9750,9730,10
|
||||
20250307,102800,478665200,9790,9790,9790,9790,0
|
||||
20250307,102700,478665200,9790,9790,9790,9790,0
|
||||
20250307,102600,478665200,9790,9790,9790,9790,1
|
||||
20250307,102500,478655410,9780,9780,9780,9780,5
|
||||
20250307,102400,478606510,9780,9780,9780,9780,0
|
||||
20250307,102300,478606510,9780,9780,9780,9780,0
|
||||
20250307,102200,478606510,9780,9770,9780,9770,31
|
||||
20250307,102100,478303510,9720,9720,9720,9720,0
|
||||
20250307,102000,478303510,9720,9720,9720,9720,0
|
||||
20250307,101900,478303510,9720,9720,9720,9720,0
|
||||
20250307,101800,478303510,9720,9720,9720,9720,0
|
||||
20250307,101700,478303510,9720,9720,9720,9720,264
|
||||
20250307,101600,475737430,9690,9690,9690,9690,49
|
||||
20250307,101500,475262620,9690,9690,9690,9690,54
|
||||
20250307,101400,474739360,9690,9690,9690,9690,38
|
||||
20250307,101300,474371140,9690,9680,9690,9670,122
|
||||
20250307,101200,473190990,9680,9690,9690,9680,248
|
||||
20250307,101100,470790250,9680,9700,9700,9680,284
|
||||
20250307,101000,468037280,9720,9720,9720,9710,376
|
||||
20250307,100900,464383510,9720,9700,9720,9700,66
|
||||
20250307,100800,463743210,9700,9700,9700,9700,64
|
||||
20250307,100700,463122410,9700,9740,9740,9700,573
|
||||
20250307,100600,457548690,9740,9720,9740,9720,276
|
||||
20250307,100500,454862470,9740,9770,9770,9720,1346
|
||||
20250307,100400,441751440,9770,9820,9820,9770,127
|
||||
20250307,100300,440510600,9820,9820,9820,9820,100
|
||||
20250307,100200,439528600,9850,9730,9850,9730,271
|
||||
20250307,100100,436889660,9730,9710,9730,9710,130
|
||||
20250307,100000,435627320,9710,9710,9710,9710,85
|
||||
20250307,095900,434801970,9710,9710,9710,9710,123
|
||||
20250307,095800,433607640,9700,9700,9710,9700,260
|
||||
20250307,095700,431084140,9690,9690,9690,9690,80
|
||||
20250307,095600,430308940,9700,9720,9720,9700,138
|
||||
20250307,095500,428968360,9730,9730,9730,9730,131
|
||||
20250307,095400,427693730,9730,9760,9760,9730,2004
|
||||
20250307,095300,408154950,9780,9780,9780,9780,4
|
||||
20250307,095200,408115830,9780,9790,9790,9760,560
|
||||
20250307,095100,402641030,9800,9820,9820,9800,1257
|
||||
20250307,095000,390314290,9820,9820,9820,9820,449
|
||||
20250307,094900,385905110,9820,9840,9840,9820,576
|
||||
20250307,094800,380243270,9910,9910,9910,9910,0
|
||||
20250307,094700,380243270,9910,9910,9910,9910,0
|
||||
20250307,094600,380243270,9910,9880,9910,9830,992
|
||||
20250307,094500,370445510,9880,9880,9880,9880,2
|
||||
20250307,094400,370425750,9880,9880,9880,9880,0
|
||||
20250307,094300,370425750,9880,9880,9880,9880,0
|
||||
20250307,094200,370425750,9880,9880,9880,9880,0
|
||||
20250307,094100,370425750,9880,9880,9880,9850,144
|
||||
20250307,094000,369003430,9970,9970,9970,9970,0
|
||||
20250307,093900,369003430,9970,9970,9970,9970,0
|
||||
20250307,093800,369003430,9970,9970,9970,9970,0
|
||||
20250307,093700,369003430,9970,9970,9970,9970,0
|
||||
20250307,093600,369003430,9970,9970,9970,9970,0
|
||||
20250307,093500,369003430,9970,9950,9970,9950,638
|
||||
20250307,093400,362648170,9960,9880,9960,9880,2500
|
||||
20250307,093300,337777880,9880,9880,9880,9880,2
|
||||
20250307,093200,337758120,9880,9880,9880,9880,0
|
||||
20250307,093100,337758120,9880,9870,9880,9870,522
|
||||
20250307,093000,332605760,9780,9820,9820,9780,199
|
||||
20250307,092900,330655200,9820,9830,9830,9820,600
|
||||
20250307,092800,324762470,9830,9830,9830,9830,0
|
||||
20250307,092700,324762470,9830,9830,9830,9830,50
|
||||
20250307,092600,324270970,9810,9870,9870,9810,3740
|
||||
20250307,092500,287507690,9880,9880,9880,9880,35
|
||||
20250307,092400,287161890,9880,9890,9890,9850,3377
|
||||
20250307,092300,253857290,9890,9890,9890,9890,0
|
||||
20250307,092200,253857290,9890,9940,9940,9890,1731
|
||||
20250307,092100,236730390,9950,9950,9950,9950,3
|
||||
20250307,092000,236700540,9910,9910,9910,9910,20
|
||||
20250307,091900,236502340,9910,9920,9920,9910,250
|
||||
20250307,091800,234024660,9970,9990,9990,9970,2
|
||||
20250307,091700,234004700,10000,9980,10000,9920,443
|
||||
20250307,091600,229589140,10040,10040,10040,10040,1
|
||||
20250307,091500,229579100,9980,10000,10000,9980,207
|
||||
20250307,091400,227509780,10100,10050,10100,10050,202
|
||||
20250307,091300,225479530,10050,10050,10060,10050,152
|
||||
20250307,091200,223951920,10030,10000,10030,10000,452
|
||||
20250307,091100,219429560,10010,9970,10010,9940,414
|
||||
20250307,091000,215308210,10020,9990,10030,9990,1883
|
||||
20250307,090900,196466690,9990,9930,9990,9930,1085
|
||||
20250307,090800,185648600,9990,10090,10190,9980,6003
|
||||
20250307,090700,125028110,10080,10110,10140,10000,1340
|
||||
20250307,090600,111502630,10110,9970,10110,9940,6326
|
||||
20250307,090500,48363040,9980,9910,9990,9910,1963
|
||||
20250307,090400,28802840,9850,9810,9850,9810,1858
|
||||
20250307,090300,10560320,9810,9690,9810,9690,219
|
||||
20250307,090200,8437970,9690,9610,9690,9610,131
|
||||
20250307,090100,7175840,9610,9600,9610,9600,201
|
||||
20250307,090000,5246230,9600,9590,9600,9590,547
|
||||
|
Reference in New Issue
Block a user