Update 2025-03-07 3459 candle_min
This commit is contained in:
667
089980/min/candle-20250307.csv
Normal file
667
089980/min/candle-20250307.csv
Normal file
@@ -0,0 +1,667 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250307,200500,553594400,15820,15820,15820,15820,1248
|
||||
20250307,200400,553594400,15820,15820,15820,15820,0
|
||||
20250307,200300,553594400,15820,15820,15820,15820,0
|
||||
20250307,200200,553594400,15820,15820,15820,15820,0
|
||||
20250307,200100,553594400,15820,15820,15820,15820,0
|
||||
20250307,200000,553594400,15820,15820,15820,15820,0
|
||||
20250307,195900,553594400,15820,15820,15820,15820,0
|
||||
20250307,195800,553594400,15820,15820,15820,15820,0
|
||||
20250307,195700,553594400,15820,15820,15820,15820,0
|
||||
20250307,195600,553594400,15820,15820,15820,15820,0
|
||||
20250307,195500,553594400,15820,15820,15820,15820,0
|
||||
20250307,195400,553594400,15820,15820,15820,15820,0
|
||||
20250307,195300,553594400,15820,15820,15820,15820,0
|
||||
20250307,195200,553594400,15820,15820,15820,15820,0
|
||||
20250307,195100,553594400,15820,15820,15820,15820,0
|
||||
20250307,195000,553594400,15820,15820,15820,15820,0
|
||||
20250307,194900,553594400,15820,15820,15820,15820,0
|
||||
20250307,194800,553594400,15820,15820,15820,15820,0
|
||||
20250307,194700,553594400,15820,15820,15820,15820,0
|
||||
20250307,194600,553594400,15820,15820,15820,15820,0
|
||||
20250307,194500,553594400,15820,15820,15820,15820,0
|
||||
20250307,194400,553594400,15820,15820,15820,15820,0
|
||||
20250307,194300,553594400,15820,15820,15820,15820,0
|
||||
20250307,194200,553594400,15820,15820,15820,15820,0
|
||||
20250307,194100,553594400,15820,15820,15820,15820,0
|
||||
20250307,194000,553594400,15820,15820,15820,15820,0
|
||||
20250307,193900,553594400,15820,15820,15820,15820,0
|
||||
20250307,193800,553594400,15820,15820,15820,15820,0
|
||||
20250307,193700,553594400,15820,15820,15820,15820,0
|
||||
20250307,193600,553594400,15820,15820,15820,15820,0
|
||||
20250307,193500,553594400,15820,15820,15820,15820,1248
|
||||
20250307,193400,553594400,15820,15820,15820,15820,0
|
||||
20250307,193300,553594400,15820,15820,15820,15820,0
|
||||
20250307,193200,553594400,15820,15820,15820,15820,0
|
||||
20250307,193100,553594400,15820,15820,15820,15820,0
|
||||
20250307,193000,553594400,15820,15820,15820,15820,0
|
||||
20250307,192900,553594400,15820,15820,15820,15820,0
|
||||
20250307,192800,553594400,15820,15820,15820,15820,0
|
||||
20250307,192700,553594400,15820,15820,15820,15820,0
|
||||
20250307,192600,553594400,15820,15820,15820,15820,0
|
||||
20250307,192500,553594400,15820,15820,15820,15820,0
|
||||
20250307,192400,553594400,15820,15820,15820,15820,0
|
||||
20250307,192300,553594400,15820,15820,15820,15820,0
|
||||
20250307,192200,553594400,15820,15820,15820,15820,0
|
||||
20250307,192100,553594400,15820,15820,15820,15820,0
|
||||
20250307,192000,553594400,15820,15820,15820,15820,0
|
||||
20250307,191900,553594400,15820,15820,15820,15820,0
|
||||
20250307,191800,553594400,15820,15820,15820,15820,0
|
||||
20250307,191700,553594400,15820,15820,15820,15820,0
|
||||
20250307,191600,553594400,15820,15820,15820,15820,0
|
||||
20250307,191500,553594400,15820,15820,15820,15820,0
|
||||
20250307,191400,553594400,15820,15820,15820,15820,0
|
||||
20250307,191300,553594400,15820,15820,15820,15820,0
|
||||
20250307,191200,553594400,15820,15820,15820,15820,0
|
||||
20250307,191100,553594400,15820,15820,15820,15820,0
|
||||
20250307,191000,553594400,15820,15820,15820,15820,0
|
||||
20250307,190900,553594400,15820,15820,15820,15820,0
|
||||
20250307,190800,553594400,15820,15820,15820,15820,0
|
||||
20250307,190700,553594400,15820,15820,15820,15820,0
|
||||
20250307,190600,553594400,15820,15820,15820,15820,0
|
||||
20250307,190500,553594400,15820,15820,15820,15820,1248
|
||||
20250307,190400,553594400,15820,15820,15820,15820,0
|
||||
20250307,190300,553594400,15820,15820,15820,15820,0
|
||||
20250307,190200,553594400,15820,15820,15820,15820,0
|
||||
20250307,190100,553594400,15820,15820,15820,15820,0
|
||||
20250307,190000,553594400,15820,15820,15820,15820,0
|
||||
20250307,185900,553594400,15820,15820,15820,15820,0
|
||||
20250307,185800,553594400,15820,15820,15820,15820,0
|
||||
20250307,185700,553594400,15820,15820,15820,15820,0
|
||||
20250307,185600,553594400,15820,15820,15820,15820,0
|
||||
20250307,185500,553594400,15820,15820,15820,15820,0
|
||||
20250307,185400,553594400,15820,15820,15820,15820,0
|
||||
20250307,185300,553594400,15820,15820,15820,15820,0
|
||||
20250307,185200,553594400,15820,15820,15820,15820,0
|
||||
20250307,185100,553594400,15820,15820,15820,15820,0
|
||||
20250307,185000,553594400,15820,15820,15820,15820,0
|
||||
20250307,184900,553594400,15820,15820,15820,15820,0
|
||||
20250307,184800,553594400,15820,15820,15820,15820,0
|
||||
20250307,184700,553594400,15820,15820,15820,15820,0
|
||||
20250307,184600,553594400,15820,15820,15820,15820,0
|
||||
20250307,184500,553594400,15820,15820,15820,15820,0
|
||||
20250307,184400,553594400,15820,15820,15820,15820,0
|
||||
20250307,184300,553594400,15820,15820,15820,15820,0
|
||||
20250307,184200,553594400,15820,15820,15820,15820,0
|
||||
20250307,184100,553594400,15820,15820,15820,15820,0
|
||||
20250307,184000,553594400,15820,15820,15820,15820,0
|
||||
20250307,183900,553594400,15820,15820,15820,15820,0
|
||||
20250307,183800,553594400,15820,15820,15820,15820,0
|
||||
20250307,183700,553594400,15820,15820,15820,15820,0
|
||||
20250307,183600,553594400,15820,15820,15820,15820,0
|
||||
20250307,183500,553594400,15820,15820,15820,15820,1248
|
||||
20250307,183400,553594400,15820,15820,15820,15820,0
|
||||
20250307,183300,553594400,15820,15820,15820,15820,0
|
||||
20250307,183200,553594400,15820,15820,15820,15820,0
|
||||
20250307,183100,553594400,15820,15820,15820,15820,0
|
||||
20250307,183000,553594400,15820,15820,15820,15820,0
|
||||
20250307,182900,553594400,15820,15820,15820,15820,0
|
||||
20250307,182800,553594400,15820,15820,15820,15820,0
|
||||
20250307,182700,553594400,15820,15820,15820,15820,0
|
||||
20250307,182600,553594400,15820,15820,15820,15820,0
|
||||
20250307,182500,553594400,15820,15820,15820,15820,0
|
||||
20250307,182400,553594400,15820,15820,15820,15820,0
|
||||
20250307,182300,553594400,15820,15820,15820,15820,0
|
||||
20250307,182200,553594400,15820,15820,15820,15820,0
|
||||
20250307,182100,553594400,15820,15820,15820,15820,0
|
||||
20250307,182000,553594400,15820,15820,15820,15820,0
|
||||
20250307,181900,553594400,15820,15820,15820,15820,0
|
||||
20250307,181800,553594400,15820,15820,15820,15820,0
|
||||
20250307,181700,553594400,15820,15820,15820,15820,0
|
||||
20250307,181600,553594400,15820,15820,15820,15820,0
|
||||
20250307,181500,553594400,15820,15820,15820,15820,0
|
||||
20250307,181400,553594400,15820,15820,15820,15820,0
|
||||
20250307,181300,553594400,15820,15820,15820,15820,0
|
||||
20250307,181200,553594400,15820,15820,15820,15820,0
|
||||
20250307,181100,553594400,15820,15820,15820,15820,0
|
||||
20250307,181000,553594400,15820,15820,15820,15820,0
|
||||
20250307,180900,553594400,15820,15820,15820,15820,0
|
||||
20250307,180800,553594400,15820,15820,15820,15820,0
|
||||
20250307,180700,553594400,15820,15820,15820,15820,0
|
||||
20250307,180600,553594400,15820,15820,15820,15820,0
|
||||
20250307,180500,553594400,15820,15820,15820,15820,1248
|
||||
20250307,180400,553594400,15820,15820,15820,15820,0
|
||||
20250307,180300,553594400,15820,15820,15820,15820,0
|
||||
20250307,180200,553594400,15820,15820,15820,15820,0
|
||||
20250307,180100,553594400,15820,15820,15820,15820,0
|
||||
20250307,180000,553594400,15820,15820,15820,15820,0
|
||||
20250307,175900,553594400,15820,15820,15820,15820,0
|
||||
20250307,175800,553594400,15820,15820,15820,15820,0
|
||||
20250307,175700,553594400,15820,15820,15820,15820,0
|
||||
20250307,175600,553594400,15820,15820,15820,15820,0
|
||||
20250307,175500,553594400,15820,15820,15820,15820,0
|
||||
20250307,175400,553594400,15820,15820,15820,15820,0
|
||||
20250307,175300,553594400,15820,15820,15820,15820,0
|
||||
20250307,175200,553594400,15820,15820,15820,15820,0
|
||||
20250307,175100,553594400,15820,15820,15820,15820,0
|
||||
20250307,175000,553594400,15820,15820,15820,15820,0
|
||||
20250307,174900,553594400,15820,15820,15820,15820,0
|
||||
20250307,174800,553594400,15820,15820,15820,15820,0
|
||||
20250307,174700,553594400,15820,15820,15820,15820,0
|
||||
20250307,174600,553594400,15820,15820,15820,15820,0
|
||||
20250307,174500,553594400,15820,15820,15820,15820,0
|
||||
20250307,174400,553594400,15820,15820,15820,15820,0
|
||||
20250307,174300,553594400,15820,15820,15820,15820,0
|
||||
20250307,174200,553594400,15820,15820,15820,15820,0
|
||||
20250307,174100,553594400,15820,15820,15820,15820,0
|
||||
20250307,174000,553594400,15820,15820,15820,15820,0
|
||||
20250307,173900,553594400,15820,15820,15820,15820,0
|
||||
20250307,173800,553594400,15820,15820,15820,15820,0
|
||||
20250307,173700,553594400,15820,15820,15820,15820,0
|
||||
20250307,173600,553594400,15820,15820,15820,15820,0
|
||||
20250307,173500,553594400,15820,15820,15820,15820,1248
|
||||
20250307,173400,553594400,15820,15820,15820,15820,0
|
||||
20250307,173300,553594400,15820,15820,15820,15820,0
|
||||
20250307,173200,553594400,15820,15820,15820,15820,0
|
||||
20250307,173100,553594400,15820,15820,15820,15820,0
|
||||
20250307,173000,553594400,15820,15820,15820,15820,0
|
||||
20250307,172900,553594400,15820,15820,15820,15820,0
|
||||
20250307,172800,553594400,15820,15820,15820,15820,0
|
||||
20250307,172700,553594400,15820,15820,15820,15820,0
|
||||
20250307,172600,553594400,15820,15820,15820,15820,0
|
||||
20250307,172500,553594400,15820,15820,15820,15820,0
|
||||
20250307,172400,553594400,15820,15820,15820,15820,0
|
||||
20250307,172300,553594400,15820,15820,15820,15820,0
|
||||
20250307,172200,553594400,15820,15820,15820,15820,0
|
||||
20250307,172100,553594400,15820,15820,15820,15820,0
|
||||
20250307,172000,553594400,15820,15820,15820,15820,0
|
||||
20250307,171900,553594400,15820,15820,15820,15820,0
|
||||
20250307,171800,553594400,15820,15820,15820,15820,0
|
||||
20250307,171700,553594400,15820,15820,15820,15820,0
|
||||
20250307,171600,553594400,15820,15820,15820,15820,0
|
||||
20250307,171500,553594400,15820,15820,15820,15820,0
|
||||
20250307,171400,553594400,15820,15820,15820,15820,0
|
||||
20250307,171300,553594400,15820,15820,15820,15820,0
|
||||
20250307,171200,553594400,15820,15820,15820,15820,0
|
||||
20250307,171100,553594400,15820,15820,15820,15820,0
|
||||
20250307,171000,553594400,15820,15820,15820,15820,0
|
||||
20250307,170900,553594400,15820,15820,15820,15820,0
|
||||
20250307,170800,553594400,15820,15820,15820,15820,0
|
||||
20250307,170700,553594400,15820,15820,15820,15820,0
|
||||
20250307,170600,553594400,15820,15820,15820,15820,0
|
||||
20250307,170500,553594400,15820,15820,15820,15820,1248
|
||||
20250307,170400,553594400,15820,15820,15820,15820,0
|
||||
20250307,170300,553594400,15820,15820,15820,15820,0
|
||||
20250307,170200,553594400,15820,15820,15820,15820,0
|
||||
20250307,170100,553594400,15820,15820,15820,15820,0
|
||||
20250307,170000,553594400,15820,15820,15820,15820,0
|
||||
20250307,165900,553594400,15820,15820,15820,15820,0
|
||||
20250307,165800,553594400,15820,15820,15820,15820,0
|
||||
20250307,165700,553594400,15820,15820,15820,15820,0
|
||||
20250307,165600,553594400,15820,15820,15820,15820,0
|
||||
20250307,165500,553594400,15820,15820,15820,15820,0
|
||||
20250307,165400,553594400,15820,15820,15820,15820,0
|
||||
20250307,165300,553594400,15820,15820,15820,15820,0
|
||||
20250307,165200,553594400,15820,15820,15820,15820,0
|
||||
20250307,165100,553594400,15820,15820,15820,15820,0
|
||||
20250307,165000,553594400,15820,15820,15820,15820,0
|
||||
20250307,164900,553594400,15820,15820,15820,15820,0
|
||||
20250307,164800,553594400,15820,15820,15820,15820,0
|
||||
20250307,164700,553594400,15820,15820,15820,15820,0
|
||||
20250307,164600,553594400,15820,15820,15820,15820,0
|
||||
20250307,164500,553594400,15820,15820,15820,15820,0
|
||||
20250307,164400,553594400,15820,15820,15820,15820,0
|
||||
20250307,164300,553594400,15820,15820,15820,15820,0
|
||||
20250307,164200,553594400,15820,15820,15820,15820,0
|
||||
20250307,164100,553594400,15820,15820,15820,15820,0
|
||||
20250307,164000,553594400,15820,15820,15820,15820,0
|
||||
20250307,163900,553594400,15820,15820,15820,15820,0
|
||||
20250307,163800,553594400,15820,15820,15820,15820,0
|
||||
20250307,163700,553594400,15820,15820,15820,15820,0
|
||||
20250307,163600,553594400,15820,15820,15820,15820,0
|
||||
20250307,163500,553594400,15820,15820,15820,15820,1248
|
||||
20250307,163400,553594400,15820,15820,15820,15820,0
|
||||
20250307,163300,553594400,15820,15820,15820,15820,0
|
||||
20250307,163200,553594400,15820,15820,15820,15820,0
|
||||
20250307,163100,553594400,15820,15820,15820,15820,0
|
||||
20250307,163000,553594400,15820,15820,15820,15820,0
|
||||
20250307,162900,553594400,15820,15820,15820,15820,0
|
||||
20250307,162800,553594400,15820,15820,15820,15820,0
|
||||
20250307,162700,553594400,15820,15820,15820,15820,0
|
||||
20250307,162600,553594400,15820,15820,15820,15820,0
|
||||
20250307,162500,553594400,15820,15820,15820,15820,0
|
||||
20250307,162400,553594400,15820,15820,15820,15820,0
|
||||
20250307,162300,553594400,15820,15820,15820,15820,0
|
||||
20250307,162200,553594400,15820,15820,15820,15820,0
|
||||
20250307,162100,553594400,15820,15820,15820,15820,0
|
||||
20250307,162000,553594400,15820,15820,15820,15820,0
|
||||
20250307,161900,553594400,15820,15820,15820,15820,0
|
||||
20250307,161800,553594400,15820,15820,15820,15820,0
|
||||
20250307,161700,553594400,15820,15820,15820,15820,0
|
||||
20250307,161600,553594400,15820,15820,15820,15820,0
|
||||
20250307,161500,553594400,15820,15820,15820,15820,0
|
||||
20250307,161400,553594400,15820,15820,15820,15820,0
|
||||
20250307,161300,553594400,15820,15820,15820,15820,0
|
||||
20250307,161200,553594400,15820,15820,15820,15820,0
|
||||
20250307,161100,553594400,15820,15820,15820,15820,0
|
||||
20250307,161000,553594400,15820,15820,15820,15820,0
|
||||
20250307,160900,553594400,15820,15820,15820,15820,0
|
||||
20250307,160800,553594400,15820,15820,15820,15820,0
|
||||
20250307,160700,553594400,15820,15820,15820,15820,0
|
||||
20250307,160600,553594400,15820,15820,15820,15820,0
|
||||
20250307,160500,553594400,15820,15820,15820,15820,1248
|
||||
20250307,160400,553594400,15820,15820,15820,15820,0
|
||||
20250307,160300,553594400,15820,15820,15820,15820,0
|
||||
20250307,160200,553594400,15820,15820,15820,15820,0
|
||||
20250307,160100,553594400,15820,15820,15820,15820,0
|
||||
20250307,160000,553594400,15820,15820,15820,15820,0
|
||||
20250307,155900,553594400,15820,15820,15820,15820,0
|
||||
20250307,155800,553594400,15820,15820,15820,15820,0
|
||||
20250307,155700,553594400,15820,15820,15820,15820,0
|
||||
20250307,155600,553594400,15820,15820,15820,15820,0
|
||||
20250307,155500,553594400,15820,15820,15820,15820,0
|
||||
20250307,155400,553594400,15820,15820,15820,15820,0
|
||||
20250307,155300,553594400,15820,15820,15820,15820,0
|
||||
20250307,155200,553594400,15820,15820,15820,15820,0
|
||||
20250307,155100,553594400,15820,15820,15820,15820,0
|
||||
20250307,155000,553594400,15820,15820,15820,15820,0
|
||||
20250307,154900,553594400,15820,15820,15820,15820,0
|
||||
20250307,154800,553594400,15820,15820,15820,15820,0
|
||||
20250307,154700,553594400,15820,15820,15820,15820,0
|
||||
20250307,154600,553594400,15820,15820,15820,15820,0
|
||||
20250307,154500,553594400,15820,15820,15820,15820,0
|
||||
20250307,154400,553594400,15820,15820,15820,15820,0
|
||||
20250307,154300,553594400,15820,15820,15820,15820,0
|
||||
20250307,154200,553594400,15820,15820,15820,15820,0
|
||||
20250307,154100,553594400,15820,15820,15820,15820,0
|
||||
20250307,154000,553594400,15820,15820,15820,15820,0
|
||||
20250307,153900,553594400,15820,15820,15820,15820,0
|
||||
20250307,153800,553594400,15820,15820,15820,15820,0
|
||||
20250307,153700,553594400,15820,15820,15820,15820,0
|
||||
20250307,153600,553594400,15820,15820,15820,15820,0
|
||||
20250307,153500,553594400,15820,15820,15820,15820,1248
|
||||
20250307,153400,553594400,15820,15820,15820,15820,0
|
||||
20250307,153300,553594400,15820,15820,15820,15820,0
|
||||
20250307,153200,553594400,15820,15820,15820,15820,0
|
||||
20250307,153100,553594400,15820,15820,15820,15820,0
|
||||
20250307,153000,553594400,15820,15820,15820,15820,1248
|
||||
20250307,152900,533851040,15780,15780,15780,15780,0
|
||||
20250307,152800,533851040,15780,15780,15780,15780,0
|
||||
20250307,152700,533851040,15780,15780,15780,15780,0
|
||||
20250307,152600,533851040,15780,15780,15780,15780,0
|
||||
20250307,152500,533851040,15780,15780,15780,15780,0
|
||||
20250307,152400,533851040,15780,15780,15780,15780,0
|
||||
20250307,152300,533851040,15780,15780,15780,15780,0
|
||||
20250307,152200,533851040,15780,15780,15780,15780,0
|
||||
20250307,152100,533851040,15780,15780,15780,15780,0
|
||||
20250307,152000,533851040,15780,15780,15780,15780,0
|
||||
20250307,151900,533851040,15780,15800,15800,15770,387
|
||||
20250307,151800,527737740,15770,15810,15820,15770,134
|
||||
20250307,151700,525619880,15810,15780,15810,15780,332
|
||||
20250307,151600,520378060,15760,15760,15760,15740,511
|
||||
20250307,151500,512324720,15770,15750,15770,15750,176
|
||||
20250307,151400,509550870,15750,15750,15750,15750,30
|
||||
20250307,151300,509078370,15750,15760,15760,15750,4
|
||||
20250307,151200,509015360,15760,15760,15760,15750,138
|
||||
20250307,151100,506841220,15720,15720,15720,15720,158
|
||||
20250307,151000,504357460,15720,15760,15770,15710,68
|
||||
20250307,150900,503286140,15710,15710,15710,15710,393
|
||||
20250307,150800,497112110,15720,15770,15770,15720,619
|
||||
20250307,150700,487372310,15770,15770,15770,15770,11
|
||||
20250307,150600,487198840,15750,15750,15750,15750,50
|
||||
20250307,150500,486411340,15740,15720,15740,15720,593
|
||||
20250307,150400,477088180,15730,15740,15740,15730,90
|
||||
20250307,150300,475672230,15740,15740,15740,15740,19
|
||||
20250307,150200,475373170,15750,15750,15750,15750,33
|
||||
20250307,150100,474853420,15730,15730,15730,15730,1
|
||||
20250307,150000,474837690,15730,15740,15750,15730,55
|
||||
20250307,145900,473972040,15730,15760,15760,15730,204
|
||||
20250307,145800,470762940,15760,15760,15770,15740,59
|
||||
20250307,145700,469833250,15740,15740,15740,15740,0
|
||||
20250307,145600,469833250,15740,15760,15770,15740,102
|
||||
20250307,145500,468227260,15740,15740,15740,15740,6
|
||||
20250307,145400,468132820,15740,15740,15780,15740,28
|
||||
20250307,145300,467691100,15740,15750,15750,15740,703
|
||||
20250307,145200,456621090,15820,15820,15820,15750,1097
|
||||
20250307,145100,439335170,15820,15830,15830,15780,641
|
||||
20250307,145000,429213750,15840,15850,15850,15800,104
|
||||
20250307,144900,427567410,15850,15850,15850,15850,0
|
||||
20250307,144800,427567410,15850,15800,15850,15800,1025
|
||||
20250307,144700,411331450,15790,15800,15800,15790,47
|
||||
20250307,144600,410588860,15800,15800,15800,15800,6
|
||||
20250307,144500,410494060,15800,15780,15800,15770,510
|
||||
20250307,144400,402442270,15780,15740,15780,15740,35
|
||||
20250307,144300,401890290,15740,15740,15740,15740,21
|
||||
20250307,144200,401559750,15780,15760,15780,15740,303
|
||||
20250307,144100,396783200,15760,15760,15760,15760,0
|
||||
20250307,144000,396783200,15760,15760,15760,15760,25
|
||||
20250307,143900,396389200,15760,15760,15760,15760,0
|
||||
20250307,143800,396389200,15760,15760,15760,15760,25
|
||||
20250307,143700,395995200,15740,15740,15740,15740,24
|
||||
20250307,143600,395617440,15750,15770,15770,15750,83
|
||||
20250307,143500,394309690,15770,15770,15770,15770,0
|
||||
20250307,143400,394309690,15770,15770,15770,15740,78
|
||||
20250307,143300,393079660,15740,15750,15750,15740,49
|
||||
20250307,143200,392308150,15780,15750,15780,15750,25
|
||||
20250307,143100,391914000,15760,15760,15760,15760,0
|
||||
20250307,143000,391914000,15760,15740,15760,15740,25
|
||||
20250307,142900,391520360,15730,15730,15730,15730,8
|
||||
20250307,142800,391394520,15730,15710,15730,15710,122
|
||||
20250307,142700,389475660,15700,15700,15700,15700,0
|
||||
20250307,142600,389475660,15700,15680,15720,15680,548
|
||||
20250307,142500,380871080,15680,15680,15680,15680,0
|
||||
20250307,142400,380871080,15680,15680,15680,15680,300
|
||||
20250307,142300,376167080,15680,15680,15680,15680,33
|
||||
20250307,142200,375649640,15690,15690,15690,15690,0
|
||||
20250307,142100,375649640,15690,15690,15690,15690,0
|
||||
20250307,142000,375649640,15690,15690,15690,15690,28
|
||||
20250307,141900,375210320,15700,15700,15700,15700,0
|
||||
20250307,141800,375210320,15700,15700,15700,15700,0
|
||||
20250307,141700,375210320,15700,15700,15700,15700,2
|
||||
20250307,141600,375178920,15670,15670,15670,15670,0
|
||||
20250307,141500,375178920,15670,15670,15670,15670,24
|
||||
20250307,141400,374802840,15670,15670,15670,15670,80
|
||||
20250307,141300,373549240,15670,15670,15700,15670,28
|
||||
20250307,141200,373109940,15660,15720,15720,15660,374
|
||||
20250307,141100,367241540,15710,15720,15720,15710,54
|
||||
20250307,141000,366392670,15720,15800,15800,15720,148
|
||||
20250307,140900,364063230,15720,15720,15720,15720,0
|
||||
20250307,140800,364063230,15720,15720,15720,15720,0
|
||||
20250307,140700,364063230,15720,15720,15720,15720,0
|
||||
20250307,140600,364063230,15720,15720,15720,15720,1
|
||||
20250307,140500,364047510,15780,15780,15780,15780,0
|
||||
20250307,140400,364047510,15780,15780,15780,15780,0
|
||||
20250307,140300,364047510,15780,15780,15780,15780,0
|
||||
20250307,140200,364047510,15780,15790,15790,15780,686
|
||||
20250307,140100,353218520,15830,15830,15830,15830,1
|
||||
20250307,140000,353202690,15790,15790,15790,15790,102
|
||||
20250307,135900,351592110,15780,15780,15780,15780,0
|
||||
20250307,135800,351592110,15780,15780,15780,15780,15
|
||||
20250307,135700,351355410,15800,15830,15840,15800,302
|
||||
20250307,135600,346579470,15820,15810,15820,15810,332
|
||||
20250307,135500,341327380,15810,15810,15810,15810,1
|
||||
20250307,135400,341311570,15800,15800,15800,15800,66
|
||||
20250307,135300,340268770,15800,15800,15800,15800,46
|
||||
20250307,135200,339541970,15800,15800,15800,15800,0
|
||||
20250307,135100,339541970,15800,15790,15800,15790,60
|
||||
20250307,135000,338593980,15790,15760,15790,15760,962
|
||||
20250307,134900,323422670,15750,15740,15750,15740,127
|
||||
20250307,134800,321423210,15730,15730,15730,15730,0
|
||||
20250307,134700,321423210,15730,15730,15730,15730,0
|
||||
20250307,134600,321423210,15730,15730,15730,15730,69
|
||||
20250307,134500,320337840,15760,15760,15760,15760,2
|
||||
20250307,134400,320306320,15750,15750,15750,15750,45
|
||||
20250307,134300,319597570,15760,15750,15760,15750,55
|
||||
20250307,134200,318731140,15750,15690,15750,15690,1106
|
||||
20250307,134100,301369230,15700,15700,15700,15700,0
|
||||
20250307,134000,301369230,15700,15700,15700,15700,0
|
||||
20250307,133900,301369230,15700,15700,15700,15700,0
|
||||
20250307,133800,301369230,15700,15700,15700,15700,0
|
||||
20250307,133700,301369230,15700,15700,15700,15700,0
|
||||
20250307,133600,301369230,15700,15700,15700,15700,0
|
||||
20250307,133500,301369230,15700,15700,15700,15700,0
|
||||
20250307,133400,301369230,15700,15670,15700,15670,18
|
||||
20250307,133300,301087110,15670,15670,15670,15670,0
|
||||
20250307,133200,301087110,15670,15670,15670,15670,0
|
||||
20250307,133100,301087110,15670,15670,15670,15670,0
|
||||
20250307,133000,301087110,15670,15670,15670,15670,23
|
||||
20250307,132900,300726700,15660,15680,15680,15660,24
|
||||
20250307,132800,300350700,15690,15700,15700,15690,113
|
||||
20250307,132700,298577200,15700,15710,15710,15700,349
|
||||
20250307,132600,293095210,15740,15740,15740,15740,14
|
||||
20250307,132500,292874850,15730,15730,15730,15730,3
|
||||
20250307,132400,292827660,15730,15730,15730,15730,0
|
||||
20250307,132300,292827660,15730,15730,15730,15730,0
|
||||
20250307,132200,292827660,15730,15730,15730,15730,0
|
||||
20250307,132100,292827660,15730,15730,15730,15730,2
|
||||
20250307,132000,292796200,15710,15710,15710,15710,0
|
||||
20250307,131900,292796200,15710,15710,15710,15710,0
|
||||
20250307,131800,292796200,15710,15710,15710,15710,0
|
||||
20250307,131700,292796200,15710,15710,15710,15710,0
|
||||
20250307,131600,292796200,15710,15710,15730,15710,57
|
||||
20250307,131500,291900690,15710,15720,15720,15710,49
|
||||
20250307,131400,291130450,15740,15740,15740,15740,0
|
||||
20250307,131300,291130450,15740,15740,15740,15740,2
|
||||
20250307,131200,291098970,15720,15720,15720,15720,0
|
||||
20250307,131100,291098970,15720,15720,15720,15720,0
|
||||
20250307,131000,291098970,15720,15730,15730,15720,17
|
||||
20250307,130900,290831650,15730,15720,15730,15720,12
|
||||
20250307,130800,290642910,15720,15720,15720,15720,9
|
||||
20250307,130700,290501430,15720,15710,15720,15710,104
|
||||
20250307,130600,288867570,15710,15710,15710,15710,0
|
||||
20250307,130500,288867570,15710,15710,15710,15710,0
|
||||
20250307,130400,288867570,15710,15710,15710,15710,0
|
||||
20250307,130300,288867570,15710,15710,15710,15710,2
|
||||
20250307,130200,288836150,15680,15680,15680,15680,1
|
||||
20250307,130100,288820470,15710,15710,15710,15710,0
|
||||
20250307,130000,288820470,15710,15710,15710,15710,54
|
||||
20250307,125900,287972130,15710,15710,15710,15710,0
|
||||
20250307,125800,287972130,15710,15710,15710,15710,0
|
||||
20250307,125700,287972130,15710,15710,15710,15710,0
|
||||
20250307,125600,287972130,15710,15710,15710,15710,0
|
||||
20250307,125500,287972130,15710,15710,15710,15710,0
|
||||
20250307,125400,287972130,15710,15710,15710,15710,0
|
||||
20250307,125300,287972130,15710,15670,15710,15670,612
|
||||
20250307,125200,278367940,15670,15670,15670,15670,0
|
||||
20250307,125100,278367940,15670,15670,15670,15670,0
|
||||
20250307,125000,278367940,15670,15670,15670,15670,5
|
||||
20250307,124900,278289590,15670,15670,15670,15670,0
|
||||
20250307,124800,278289590,15670,15670,15670,15670,0
|
||||
20250307,124700,278289590,15670,15670,15670,15670,10
|
||||
20250307,124600,278132890,15670,15670,15670,15670,35
|
||||
20250307,124500,277584440,15670,15670,15670,15670,0
|
||||
20250307,124400,277584440,15670,15650,15670,15640,502
|
||||
20250307,124300,269728270,15650,15650,15650,15650,0
|
||||
20250307,124200,269728270,15650,15700,15700,15650,145
|
||||
20250307,124100,267457990,15700,15700,15700,15700,0
|
||||
20250307,124000,267457990,15700,15700,15700,15700,0
|
||||
20250307,123900,267457990,15700,15700,15700,15700,0
|
||||
20250307,123800,267457990,15700,15700,15700,15700,0
|
||||
20250307,123700,267457990,15700,15700,15700,15700,6
|
||||
20250307,123600,267363790,15670,15690,15690,15670,312
|
||||
20250307,123500,262474600,15710,15710,15710,15710,0
|
||||
20250307,123400,262474600,15710,15710,15710,15710,0
|
||||
20250307,123300,262474600,15710,15710,15710,15710,0
|
||||
20250307,123200,262474600,15710,15710,15710,15710,0
|
||||
20250307,123100,262474600,15710,15710,15710,15710,0
|
||||
20250307,123000,262474600,15710,15710,15710,15710,0
|
||||
20250307,122900,262474600,15710,15710,15710,15710,0
|
||||
20250307,122800,262474600,15710,15710,15710,15710,0
|
||||
20250307,122700,262474600,15710,15710,15710,15710,2
|
||||
20250307,122600,262443180,15690,15690,15690,15690,0
|
||||
20250307,122500,262443180,15690,15690,15690,15690,0
|
||||
20250307,122400,262443180,15690,15690,15690,15690,20
|
||||
20250307,122300,262129380,15690,15690,15690,15690,0
|
||||
20250307,122200,262129380,15690,15690,15690,15690,1
|
||||
20250307,122100,262113690,15710,15710,15710,15710,0
|
||||
20250307,122000,262113690,15710,15710,15710,15710,0
|
||||
20250307,121900,262113690,15710,15710,15710,15710,1
|
||||
20250307,121800,262097980,15710,15710,15710,15710,0
|
||||
20250307,121700,262097980,15710,15710,15710,15710,0
|
||||
20250307,121600,262097980,15710,15710,15710,15710,53
|
||||
20250307,121500,261265350,15670,15670,15670,15670,0
|
||||
20250307,121400,261265350,15670,15670,15670,15670,0
|
||||
20250307,121300,261265350,15670,15670,15670,15670,0
|
||||
20250307,121200,261265350,15670,15670,15670,15670,338
|
||||
20250307,121100,255968890,15680,15680,15680,15680,428
|
||||
20250307,121000,249257850,15690,15690,15690,15690,10
|
||||
20250307,120900,249100950,15690,15700,15700,15690,47
|
||||
20250307,120800,248363410,15760,15760,15760,15760,2
|
||||
20250307,120700,248331890,15700,15700,15700,15700,0
|
||||
20250307,120600,248331890,15700,15700,15700,15700,2
|
||||
20250307,120500,248300490,15770,15770,15770,15770,0
|
||||
20250307,120400,248300490,15770,15770,15770,15770,2
|
||||
20250307,120300,248268950,15700,15700,15700,15700,94
|
||||
20250307,120200,246793150,15780,15780,15780,15780,0
|
||||
20250307,120100,246793150,15780,15780,15780,15780,0
|
||||
20250307,120000,246793150,15780,15780,15780,15780,1
|
||||
20250307,115900,246777370,15710,15710,15710,15710,50
|
||||
20250307,115800,245991870,15710,15710,15710,15710,0
|
||||
20250307,115700,245991870,15710,15710,15710,15710,0
|
||||
20250307,115600,245991870,15710,15710,15710,15710,0
|
||||
20250307,115500,245991870,15710,15710,15710,15710,79
|
||||
20250307,115400,244750780,15790,15780,15790,15780,41
|
||||
20250307,115300,244103410,15790,15790,15790,15790,2
|
||||
20250307,115200,244071830,15790,15790,15790,15790,40
|
||||
20250307,115100,243440230,15790,15730,15790,15730,4
|
||||
20250307,115000,243377190,15730,15730,15730,15730,0
|
||||
20250307,114900,243377190,15730,15700,15730,15700,4
|
||||
20250307,114800,243314330,15730,15730,15730,15730,5
|
||||
20250307,114700,243235680,15730,15730,15730,15730,0
|
||||
20250307,114600,243235680,15730,15730,15730,15730,0
|
||||
20250307,114500,243235680,15730,15730,15730,15730,0
|
||||
20250307,114400,243235680,15730,15670,15730,15670,138
|
||||
20250307,114300,241072160,15660,15660,15660,15660,137
|
||||
20250307,114200,238926740,15660,15660,15660,15650,1075
|
||||
20250307,114100,222098740,15660,15660,15660,15660,1
|
||||
20250307,114000,222083080,15660,15660,15660,15660,1
|
||||
20250307,113900,222067420,15660,15660,15660,15660,0
|
||||
20250307,113800,222067420,15660,15660,15660,15660,0
|
||||
20250307,113700,222067420,15660,15660,15660,15660,152
|
||||
20250307,113600,219687100,15660,15660,15660,15660,6
|
||||
20250307,113500,219593140,15660,15680,15680,15660,127
|
||||
20250307,113400,217604000,15670,15670,15670,15670,0
|
||||
20250307,113300,217604000,15670,15670,15670,15670,0
|
||||
20250307,113200,217604000,15670,15670,15670,15670,0
|
||||
20250307,113100,217604000,15670,15670,15670,15670,0
|
||||
20250307,113000,217604000,15670,15670,15670,15670,0
|
||||
20250307,112900,217604000,15670,15670,15670,15670,137
|
||||
20250307,112800,215457210,15670,15670,15670,15670,0
|
||||
20250307,112700,215457210,15670,15670,15670,15670,194
|
||||
20250307,112600,212417230,15670,15670,15670,15670,0
|
||||
20250307,112500,212417230,15670,15670,15670,15670,1
|
||||
20250307,112400,212401560,15690,15690,15690,15690,132
|
||||
20250307,112300,210330480,15690,15690,15690,15690,27
|
||||
20250307,112200,209906850,15700,15710,15710,15700,267
|
||||
20250307,112100,205714920,15710,15710,15710,15710,1
|
||||
20250307,112000,205699210,15730,15730,15730,15730,0
|
||||
20250307,111900,205699210,15730,15730,15730,15730,0
|
||||
20250307,111800,205699210,15730,15700,15730,15700,101
|
||||
20250307,111700,204113450,15700,15700,15700,15700,0
|
||||
20250307,111600,204113450,15700,15700,15700,15700,0
|
||||
20250307,111500,204113450,15700,15710,15710,15700,303
|
||||
20250307,111400,199356320,15710,15710,15710,15710,263
|
||||
20250307,111300,195224590,15720,15720,15720,15720,0
|
||||
20250307,111200,195224590,15720,15720,15720,15720,0
|
||||
20250307,111100,195224590,15720,15720,15720,15720,0
|
||||
20250307,111000,195224590,15720,15740,15740,15720,225
|
||||
20250307,110900,191683700,15740,15740,15740,15740,261
|
||||
20250307,110800,187575560,15730,15730,15730,15730,0
|
||||
20250307,110700,187575560,15730,15730,15730,15730,0
|
||||
20250307,110600,187575560,15730,15730,15730,15730,0
|
||||
20250307,110500,187575560,15730,15770,15770,15730,189
|
||||
20250307,110400,184602070,15740,15740,15740,15740,100
|
||||
20250307,110300,183028070,15790,15790,15790,15790,0
|
||||
20250307,110200,183028070,15790,15790,15790,15790,1
|
||||
20250307,110100,183012280,15790,15790,15790,15790,0
|
||||
20250307,110000,183012280,15790,15790,15790,15790,0
|
||||
20250307,105900,183012280,15790,15740,15790,15740,15
|
||||
20250307,105800,182776080,15790,15790,15790,15790,0
|
||||
20250307,105700,182776080,15790,15790,15790,15790,12
|
||||
20250307,105600,182586600,15800,15800,15800,15800,0
|
||||
20250307,105500,182586600,15800,15800,15800,15800,1
|
||||
20250307,105400,182570800,15800,15800,15800,15800,0
|
||||
20250307,105300,182570800,15800,15800,15800,15800,0
|
||||
20250307,105200,182570800,15800,15800,15800,15800,2
|
||||
20250307,105100,182539200,15750,15750,15750,15750,0
|
||||
20250307,105000,182539200,15750,15730,15750,15730,322
|
||||
20250307,104900,177473180,15730,15730,15730,15730,0
|
||||
20250307,104800,177473180,15730,15730,15730,15730,0
|
||||
20250307,104700,177473180,15730,15730,15730,15730,121
|
||||
20250307,104600,175569850,15740,15750,15750,15740,273
|
||||
20250307,104500,171270130,15780,15780,15780,15780,0
|
||||
20250307,104400,171270130,15780,15780,15780,15780,150
|
||||
20250307,104300,168903130,15770,15760,15770,15760,201
|
||||
20250307,104200,165733890,15760,15760,15760,15760,0
|
||||
20250307,104100,165733890,15760,15760,15760,15760,0
|
||||
20250307,104000,165733890,15760,15760,15760,15760,5
|
||||
20250307,103900,165655090,15760,15760,15760,15760,1
|
||||
20250307,103800,165639330,15760,15770,15770,15700,75
|
||||
20250307,103700,164460370,15710,15710,15710,15710,0
|
||||
20250307,103600,164460370,15710,15710,15710,15710,0
|
||||
20250307,103500,164460370,15710,15710,15710,15710,299
|
||||
20250307,103400,159763080,15710,15710,15710,15710,10
|
||||
20250307,103300,159605980,15780,15780,15780,15780,1
|
||||
20250307,103200,159590200,15780,15780,15780,15780,0
|
||||
20250307,103100,159590200,15780,15780,15780,15780,0
|
||||
20250307,103000,159590200,15780,15780,15780,15780,0
|
||||
20250307,102900,159590200,15780,15780,15780,15780,1
|
||||
20250307,102800,159574420,15700,15730,15730,15700,5168
|
||||
20250307,102700,78429400,15750,15790,15790,15750,46
|
||||
20250307,102600,77704820,15750,15750,15750,15750,0
|
||||
20250307,102500,77704820,15750,15770,15770,15750,180
|
||||
20250307,102400,74869540,15790,15790,15790,15790,1
|
||||
20250307,102300,74853750,15800,15800,15800,15800,1
|
||||
20250307,102200,74837950,15800,15800,15800,15800,14
|
||||
20250307,102100,74616750,15800,15790,15800,15790,2
|
||||
20250307,102000,74585160,15760,15760,15760,15760,5
|
||||
20250307,101900,74506360,15750,15750,15750,15750,0
|
||||
20250307,101800,74506360,15750,15750,15750,15750,0
|
||||
20250307,101700,74506360,15750,15750,15750,15750,6
|
||||
20250307,101600,74411860,15740,15740,15740,15740,5
|
||||
20250307,101500,74333160,15720,15690,15720,15690,107
|
||||
20250307,101400,72652850,15700,15670,15700,15670,272
|
||||
20250307,101300,68388470,15660,15660,15660,15660,0
|
||||
20250307,101200,68388470,15660,15660,15660,15660,0
|
||||
20250307,101100,68388470,15660,15660,15660,15660,5
|
||||
20250307,101000,68310170,15670,15670,15670,15670,0
|
||||
20250307,100900,68310170,15670,15670,15670,15670,0
|
||||
20250307,100800,68310170,15670,15670,15670,15670,0
|
||||
20250307,100700,68310170,15670,15670,15670,15670,0
|
||||
20250307,100600,68310170,15670,15670,15670,15670,93
|
||||
20250307,100500,66852860,15670,15670,15670,15670,1
|
||||
20250307,100400,66837190,15660,15660,15660,15660,0
|
||||
20250307,100300,66837190,15660,15660,15660,15660,0
|
||||
20250307,100200,66837190,15660,15660,15660,15660,0
|
||||
20250307,100100,66837190,15660,15660,15660,15660,0
|
||||
20250307,100000,66837190,15660,15680,15680,15660,8
|
||||
20250307,095900,66711860,15680,15680,15680,15680,0
|
||||
20250307,095800,66711860,15680,15680,15680,15680,0
|
||||
20250307,095700,66711860,15680,15680,15680,15680,0
|
||||
20250307,095600,66711860,15680,15680,15680,15680,0
|
||||
20250307,095500,66711860,15680,15680,15680,15680,0
|
||||
20250307,095400,66711860,15680,15680,15680,15680,0
|
||||
20250307,095300,66711860,15680,15680,15680,15680,0
|
||||
20250307,095200,66711860,15680,15680,15680,15680,0
|
||||
20250307,095100,66711860,15680,15700,15700,15680,314
|
||||
20250307,095000,61782340,15700,15700,15700,15700,0
|
||||
20250307,094900,61782340,15700,15700,15700,15700,0
|
||||
20250307,094800,61782340,15700,15700,15700,15700,0
|
||||
20250307,094700,61782340,15700,15700,15700,15700,0
|
||||
20250307,094600,61782340,15700,15700,15700,15700,10
|
||||
20250307,094500,61625340,15700,15700,15700,15700,7
|
||||
20250307,094400,61515440,15630,15630,15630,15630,0
|
||||
20250307,094300,61515440,15630,15650,15700,15630,570
|
||||
20250307,094200,52603810,15650,15650,15650,15650,50
|
||||
20250307,094100,51821310,15720,15720,15720,15720,0
|
||||
20250307,094000,51821310,15720,15720,15720,15720,0
|
||||
20250307,093900,51821310,15720,15720,15720,15720,1
|
||||
20250307,093800,51805590,15720,15720,15720,15720,0
|
||||
20250307,093700,51805590,15720,15720,15720,15720,1
|
||||
20250307,093600,51789870,15720,15720,15720,15720,1
|
||||
20250307,093500,51774150,15720,15730,15730,15720,21
|
||||
20250307,093400,51444020,15730,15730,15730,15730,9
|
||||
20250307,093300,51302450,15730,15730,15730,15730,1
|
||||
20250307,093200,51286720,15730,15730,15730,15730,4
|
||||
20250307,093100,51223800,15700,15700,15700,15700,4
|
||||
20250307,093000,51161000,15700,15630,15700,15630,518
|
||||
20250307,092900,43063480,15630,15640,15640,15630,5
|
||||
20250307,092800,42985290,15630,15630,15630,15630,0
|
||||
20250307,092700,42985290,15630,15680,15680,15630,2
|
||||
20250307,092600,42953980,15680,15680,15680,15680,8
|
||||
20250307,092500,42828540,15630,15680,15680,15630,6
|
||||
20250307,092400,42734710,15680,15680,15680,15680,0
|
||||
20250307,092300,42734710,15680,15670,15680,15670,104
|
||||
20250307,092200,41104360,15680,15680,15680,15680,1
|
||||
20250307,092100,41088680,15610,15630,15630,15610,253
|
||||
20250307,092000,37136400,15630,15630,15630,15630,0
|
||||
20250307,091900,37136400,15630,15640,15640,15630,4
|
||||
20250307,091800,37073870,15620,15620,15620,15620,0
|
||||
20250307,091700,37073870,15620,15620,15620,15620,0
|
||||
20250307,091600,37073870,15620,15620,15620,15620,0
|
||||
20250307,091500,37073870,15620,15620,15620,15620,0
|
||||
20250307,091400,37073870,15620,15620,15620,15620,0
|
||||
20250307,091300,37073870,15620,15600,15620,15600,26
|
||||
20250307,091200,36667950,15590,15590,15590,15590,35
|
||||
20250307,091100,36122300,15580,15550,15580,15550,79
|
||||
20250307,091000,34892930,15540,15540,15540,15540,0
|
||||
20250307,090900,34892930,15540,15540,15540,15540,0
|
||||
20250307,090800,34892930,15540,15560,15560,15540,288
|
||||
20250307,090700,30415070,15560,15580,15580,15560,290
|
||||
20250307,090600,25897430,15620,15620,15620,15620,3
|
||||
20250307,090500,25850570,15600,15600,15600,15600,7
|
||||
20250307,090400,25741370,15580,15550,15580,15540,427
|
||||
20250307,090300,19098510,15550,15620,15620,15550,197
|
||||
20250307,090200,16026350,15630,15630,15630,15630,11
|
||||
20250307,090100,15854420,15640,15820,15820,15640,941
|
||||
20250307,090000,1083410,15710,15680,15850,15680,69
|
||||
|
Reference in New Issue
Block a user