Update 2025-03-11 3989 candle_min
This commit is contained in:
588
005690/min/candle-20250311.csv
Normal file
588
005690/min/candle-20250311.csv
Normal file
@@ -0,0 +1,588 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250311,184600,57283313745,11270,11270,11270,11270,40997
|
||||
20250311,184500,57283313745,11270,11270,11270,11270,0
|
||||
20250311,184400,57283313745,11270,11270,11270,11270,0
|
||||
20250311,184300,57283313745,11270,11270,11270,11270,0
|
||||
20250311,184200,57283313745,11270,11270,11270,11270,0
|
||||
20250311,184100,57283313745,11270,11270,11270,11270,0
|
||||
20250311,184000,57283313745,11270,11270,11270,11270,0
|
||||
20250311,183900,57283313745,11270,11270,11270,11270,0
|
||||
20250311,183800,57283313745,11270,11270,11270,11270,0
|
||||
20250311,183700,57283313745,11270,11270,11270,11270,0
|
||||
20250311,183600,57283313745,11270,11270,11270,11270,0
|
||||
20250311,183500,57283313745,11270,11270,11270,11270,0
|
||||
20250311,183400,57283313745,11270,11270,11270,11270,0
|
||||
20250311,183300,57283313745,11270,11270,11270,11270,0
|
||||
20250311,183200,57283313745,11270,11270,11270,11270,0
|
||||
20250311,183100,57283313745,11270,11270,11270,11270,0
|
||||
20250311,183000,57283313745,11270,11270,11270,11270,0
|
||||
20250311,182900,57283313745,11270,11270,11270,11270,0
|
||||
20250311,182800,57283313745,11270,11270,11270,11270,0
|
||||
20250311,182700,57283313745,11270,11270,11270,11270,0
|
||||
20250311,182600,57283313745,11270,11270,11270,11270,0
|
||||
20250311,182500,57283313745,11270,11270,11270,11270,0
|
||||
20250311,182400,57283313745,11270,11270,11270,11270,0
|
||||
20250311,182300,57283313745,11270,11270,11270,11270,0
|
||||
20250311,182200,57283313745,11270,11270,11270,11270,0
|
||||
20250311,182100,57283313745,11270,11270,11270,11270,0
|
||||
20250311,182000,57283313745,11270,11270,11270,11270,0
|
||||
20250311,181900,57283313745,11270,11270,11270,11270,0
|
||||
20250311,181800,57283313745,11270,11270,11270,11270,0
|
||||
20250311,181700,57283313745,11270,11270,11270,11270,0
|
||||
20250311,181600,57283313745,11270,11270,11270,11270,40997
|
||||
20250311,181500,57283313745,11270,11270,11270,11270,0
|
||||
20250311,181400,57283313745,11270,11270,11270,11270,0
|
||||
20250311,181300,57283313745,11270,11270,11270,11270,0
|
||||
20250311,181200,57283313745,11270,11270,11270,11270,0
|
||||
20250311,181100,57283313745,11270,11270,11270,11270,0
|
||||
20250311,181000,57283313745,11270,11270,11270,11270,0
|
||||
20250311,180900,57283313745,11270,11270,11270,11270,0
|
||||
20250311,180800,57283313745,11270,11270,11270,11270,0
|
||||
20250311,180700,57283313745,11270,11270,11270,11270,0
|
||||
20250311,180600,57283313745,11270,11270,11270,11270,0
|
||||
20250311,180500,57283313745,11270,11270,11270,11270,0
|
||||
20250311,180400,57283313745,11270,11270,11270,11270,0
|
||||
20250311,180300,57283313745,11270,11270,11270,11270,0
|
||||
20250311,180200,57283313745,11270,11270,11270,11270,0
|
||||
20250311,180100,57283313745,11270,11270,11270,11270,0
|
||||
20250311,180000,57283313745,11270,11270,11270,11270,0
|
||||
20250311,175900,57283313745,11270,11270,11270,11270,0
|
||||
20250311,175800,57283313745,11270,11270,11270,11270,0
|
||||
20250311,175700,57283313745,11270,11270,11270,11270,0
|
||||
20250311,175600,57283313745,11270,11270,11270,11270,0
|
||||
20250311,175500,57283313745,11270,11270,11270,11270,0
|
||||
20250311,175400,57283313745,11270,11270,11270,11270,0
|
||||
20250311,175300,57283313745,11270,11270,11270,11270,0
|
||||
20250311,175200,57283313745,11270,11270,11270,11270,0
|
||||
20250311,175100,57283313745,11270,11270,11270,11270,0
|
||||
20250311,175000,57283313745,11270,11270,11270,11270,0
|
||||
20250311,174900,57283313745,11270,11270,11270,11270,0
|
||||
20250311,174800,57283313745,11270,11270,11270,11270,0
|
||||
20250311,174700,57283313745,11270,11270,11270,11270,0
|
||||
20250311,174600,57283313745,11270,11270,11270,11270,40997
|
||||
20250311,174500,57283313745,11270,11270,11270,11270,0
|
||||
20250311,174400,57283313745,11270,11270,11270,11270,0
|
||||
20250311,174300,57283313745,11270,11270,11270,11270,0
|
||||
20250311,174200,57283313745,11270,11270,11270,11270,0
|
||||
20250311,174100,57283313745,11270,11270,11270,11270,0
|
||||
20250311,174000,57283313745,11270,11270,11270,11270,0
|
||||
20250311,173900,57283313745,11270,11270,11270,11270,0
|
||||
20250311,173800,57283313745,11270,11270,11270,11270,0
|
||||
20250311,173700,57283313745,11270,11270,11270,11270,0
|
||||
20250311,173600,57283313745,11270,11270,11270,11270,0
|
||||
20250311,173500,57283313745,11270,11270,11270,11270,0
|
||||
20250311,173400,57283313745,11270,11270,11270,11270,0
|
||||
20250311,173300,57283313745,11270,11270,11270,11270,0
|
||||
20250311,173200,57283313745,11270,11270,11270,11270,0
|
||||
20250311,173100,57283313745,11270,11270,11270,11270,0
|
||||
20250311,173000,57283313745,11270,11270,11270,11270,0
|
||||
20250311,172900,57283313745,11270,11270,11270,11270,0
|
||||
20250311,172800,57283313745,11270,11270,11270,11270,0
|
||||
20250311,172700,57283313745,11270,11270,11270,11270,0
|
||||
20250311,172600,57283313745,11270,11270,11270,11270,0
|
||||
20250311,172500,57283313745,11270,11270,11270,11270,0
|
||||
20250311,172400,57283313745,11270,11270,11270,11270,0
|
||||
20250311,172300,57283313745,11270,11270,11270,11270,0
|
||||
20250311,172200,57283313745,11270,11270,11270,11270,0
|
||||
20250311,172100,57283313745,11270,11270,11270,11270,0
|
||||
20250311,172000,57283313745,11270,11270,11270,11270,0
|
||||
20250311,171900,57283313745,11270,11270,11270,11270,0
|
||||
20250311,171800,57283313745,11270,11270,11270,11270,0
|
||||
20250311,171700,57283313745,11270,11270,11270,11270,0
|
||||
20250311,171600,57283313745,11270,11270,11270,11270,40997
|
||||
20250311,171500,57283313745,11270,11270,11270,11270,0
|
||||
20250311,171400,57283313745,11270,11270,11270,11270,0
|
||||
20250311,171300,57283313745,11270,11270,11270,11270,0
|
||||
20250311,171200,57283313745,11270,11270,11270,11270,0
|
||||
20250311,171100,57283313745,11270,11270,11270,11270,0
|
||||
20250311,171000,57283313745,11270,11270,11270,11270,0
|
||||
20250311,170900,57283313745,11270,11270,11270,11270,0
|
||||
20250311,170800,57283313745,11270,11270,11270,11270,0
|
||||
20250311,170700,57283313745,11270,11270,11270,11270,0
|
||||
20250311,170600,57283313745,11270,11270,11270,11270,0
|
||||
20250311,170500,57283313745,11270,11270,11270,11270,0
|
||||
20250311,170400,57283313745,11270,11270,11270,11270,0
|
||||
20250311,170300,57283313745,11270,11270,11270,11270,0
|
||||
20250311,170200,57283313745,11270,11270,11270,11270,0
|
||||
20250311,170100,57283313745,11270,11270,11270,11270,0
|
||||
20250311,170000,57283313745,11270,11270,11270,11270,0
|
||||
20250311,165900,57283313745,11270,11270,11270,11270,0
|
||||
20250311,165800,57283313745,11270,11270,11270,11270,0
|
||||
20250311,165700,57283313745,11270,11270,11270,11270,0
|
||||
20250311,165600,57283313745,11270,11270,11270,11270,0
|
||||
20250311,165500,57283313745,11270,11270,11270,11270,0
|
||||
20250311,165400,57283313745,11270,11270,11270,11270,0
|
||||
20250311,165300,57283313745,11270,11270,11270,11270,0
|
||||
20250311,165200,57283313745,11270,11270,11270,11270,0
|
||||
20250311,165100,57283313745,11270,11270,11270,11270,0
|
||||
20250311,165000,57283313745,11270,11270,11270,11270,0
|
||||
20250311,164900,57283313745,11270,11270,11270,11270,0
|
||||
20250311,164800,57283313745,11270,11270,11270,11270,0
|
||||
20250311,164700,57283313745,11270,11270,11270,11270,0
|
||||
20250311,164600,57283313745,11270,11270,11270,11270,40997
|
||||
20250311,164500,57283313745,11270,11270,11270,11270,0
|
||||
20250311,164400,57283313745,11270,11270,11270,11270,0
|
||||
20250311,164300,57283313745,11270,11270,11270,11270,0
|
||||
20250311,164200,57283313745,11270,11270,11270,11270,0
|
||||
20250311,164100,57283313745,11270,11270,11270,11270,0
|
||||
20250311,164000,57283313745,11270,11270,11270,11270,0
|
||||
20250311,163900,57283313745,11270,11270,11270,11270,0
|
||||
20250311,163800,57283313745,11270,11270,11270,11270,0
|
||||
20250311,163700,57283313745,11270,11270,11270,11270,0
|
||||
20250311,163600,57283313745,11270,11270,11270,11270,0
|
||||
20250311,163500,57283313745,11270,11270,11270,11270,0
|
||||
20250311,163400,57283313745,11270,11270,11270,11270,0
|
||||
20250311,163300,57283313745,11270,11270,11270,11270,0
|
||||
20250311,163200,57283313745,11270,11270,11270,11270,0
|
||||
20250311,163100,57283313745,11270,11270,11270,11270,0
|
||||
20250311,163000,57283313745,11270,11270,11270,11270,0
|
||||
20250311,162900,57283313745,11270,11270,11270,11270,0
|
||||
20250311,162800,57283313745,11270,11270,11270,11270,0
|
||||
20250311,162700,57283313745,11270,11270,11270,11270,0
|
||||
20250311,162600,57283313745,11270,11270,11270,11270,0
|
||||
20250311,162500,57283313745,11270,11270,11270,11270,0
|
||||
20250311,162400,57283313745,11270,11270,11270,11270,0
|
||||
20250311,162300,57283313745,11270,11270,11270,11270,0
|
||||
20250311,162200,57283313745,11270,11270,11270,11270,0
|
||||
20250311,162100,57283313745,11270,11270,11270,11270,0
|
||||
20250311,162000,57283313745,11270,11270,11270,11270,0
|
||||
20250311,161900,57283313745,11270,11270,11270,11270,0
|
||||
20250311,161800,57283313745,11270,11270,11270,11270,0
|
||||
20250311,161700,57283313745,11270,11270,11270,11270,0
|
||||
20250311,161600,57283313745,11270,11270,11270,11270,40997
|
||||
20250311,161500,57283313745,11270,11270,11270,11270,0
|
||||
20250311,161400,57283313745,11270,11270,11270,11270,0
|
||||
20250311,161300,57283313745,11270,11270,11270,11270,0
|
||||
20250311,161200,57283313745,11270,11270,11270,11270,0
|
||||
20250311,161100,57283313745,11270,11270,11270,11270,0
|
||||
20250311,161000,57283313745,11270,11270,11270,11270,0
|
||||
20250311,160900,57283313745,11270,11270,11270,11270,0
|
||||
20250311,160800,57283313745,11270,11270,11270,11270,0
|
||||
20250311,160700,57283313745,11270,11270,11270,11270,0
|
||||
20250311,160600,57283313745,11270,11270,11270,11270,0
|
||||
20250311,160500,57283313745,11270,11270,11270,11270,0
|
||||
20250311,160400,57283313745,11270,11270,11270,11270,0
|
||||
20250311,160300,57283313745,11270,11270,11270,11270,0
|
||||
20250311,160200,57283313745,11270,11270,11270,11270,0
|
||||
20250311,160100,57283313745,11270,11270,11270,11270,0
|
||||
20250311,160000,57283313745,11270,11270,11270,11270,0
|
||||
20250311,155900,57283313745,11270,11270,11270,11270,0
|
||||
20250311,155800,57283313745,11270,11270,11270,11270,0
|
||||
20250311,155700,57283313745,11270,11270,11270,11270,0
|
||||
20250311,155600,57283313745,11270,11270,11270,11270,0
|
||||
20250311,155500,57283313745,11270,11270,11270,11270,0
|
||||
20250311,155400,57283313745,11270,11270,11270,11270,0
|
||||
20250311,155300,57283313745,11270,11270,11270,11270,0
|
||||
20250311,155200,57283313745,11270,11270,11270,11270,0
|
||||
20250311,155100,57283313745,11270,11270,11270,11270,0
|
||||
20250311,155000,57283313745,11270,11270,11270,11270,0
|
||||
20250311,154900,57283313745,11270,11270,11270,11270,0
|
||||
20250311,154800,57283313745,11270,11270,11270,11270,0
|
||||
20250311,154700,57283313745,11270,11270,11270,11270,0
|
||||
20250311,154600,57283313745,11270,11270,11270,11270,40997
|
||||
20250311,154500,57283313745,11270,11270,11270,11270,0
|
||||
20250311,154400,57283313745,11270,11270,11270,11270,0
|
||||
20250311,154300,57283313745,11270,11270,11270,11270,0
|
||||
20250311,154200,57283313745,11270,11270,11270,11270,0
|
||||
20250311,154100,57283313745,11270,11270,11270,11270,0
|
||||
20250311,154000,57283313745,11270,11270,11270,11270,0
|
||||
20250311,153900,57283313745,11270,11270,11270,11270,0
|
||||
20250311,153800,57283313745,11270,11270,11270,11270,0
|
||||
20250311,153700,57283313745,11270,11270,11270,11270,0
|
||||
20250311,153600,57283313745,11270,11270,11270,11270,0
|
||||
20250311,153500,57283313745,11270,11270,11270,11270,0
|
||||
20250311,153400,57283313745,11270,11270,11270,11270,0
|
||||
20250311,153300,57283313745,11270,11270,11270,11270,0
|
||||
20250311,153200,57283313745,11270,11270,11270,11270,0
|
||||
20250311,153100,57283313745,11270,11270,11270,11270,0
|
||||
20250311,153000,57283313745,11270,11270,11270,11270,40997
|
||||
20250311,152900,56821277555,11270,11270,11270,11270,0
|
||||
20250311,152800,56821277555,11270,11270,11270,11270,0
|
||||
20250311,152700,56821277555,11270,11270,11270,11270,0
|
||||
20250311,152600,56821277555,11270,11270,11270,11270,0
|
||||
20250311,152500,56821277555,11270,11270,11270,11270,0
|
||||
20250311,152400,56821277555,11270,11270,11270,11270,0
|
||||
20250311,152300,56821277555,11270,11270,11270,11270,0
|
||||
20250311,152200,56821277555,11270,11270,11270,11270,0
|
||||
20250311,152100,56821277555,11270,11270,11270,11270,0
|
||||
20250311,152000,56821277555,11270,11270,11270,11270,0
|
||||
20250311,151900,56821277555,11270,11310,11320,11260,16338
|
||||
20250311,151800,56636795720,11310,11280,11310,11250,13700
|
||||
20250311,151700,56482197560,11290,11280,11290,11250,5091
|
||||
20250311,151600,56424780380,11300,11260,11300,11240,11308
|
||||
20250311,151500,56297332180,11260,11310,11310,11250,7100
|
||||
20250311,151400,56217336270,11310,11310,11320,11270,11814
|
||||
20250311,151300,56083838455,11310,11320,11330,11280,5848
|
||||
20250311,151200,56017702155,11320,11330,11340,11270,8778
|
||||
20250311,151100,55918391515,11330,11380,11380,11330,5860
|
||||
20250311,151000,55851857655,11380,11360,11380,11350,8094
|
||||
20250311,150900,55759870225,11360,11330,11390,11320,16412
|
||||
20250311,150800,55573384075,11330,11340,11350,11320,9203
|
||||
20250311,150700,55469040445,11310,11310,11350,11270,19087
|
||||
20250311,150600,55253092395,11320,11280,11320,11280,10087
|
||||
20250311,150500,55139076765,11270,11280,11310,11270,5674
|
||||
20250311,150400,55075027845,11280,11260,11280,11210,8849
|
||||
20250311,150300,54975566805,11260,11260,11290,11240,3486
|
||||
20250311,150200,54936339535,11270,11280,11310,11270,6071
|
||||
20250311,150100,54867820545,11270,11320,11340,11260,28450
|
||||
20250311,150000,54546305535,11330,11280,11330,11280,13163
|
||||
20250311,145900,54397385685,11280,11340,11340,11260,25794
|
||||
20250311,145800,54106445885,11340,11250,11340,11230,8237
|
||||
20250311,145700,54013434785,11260,11250,11300,11240,7679
|
||||
20250311,145600,53926829835,11230,11270,11300,11230,14009
|
||||
20250311,145500,53768878705,11280,11330,11340,11240,25693
|
||||
20250311,145400,53478963695,11330,11350,11390,11320,8828
|
||||
20250311,145300,53378744705,11340,11390,11410,11330,40549
|
||||
20250311,145200,52917147405,11400,11370,11400,11300,38425
|
||||
20250311,145100,52480404315,11370,11330,11380,11310,22432
|
||||
20250311,145000,52225790530,11330,11300,11370,11280,34414
|
||||
20250311,144900,51836191540,11310,11270,11310,11270,6516
|
||||
20250311,144800,51762579595,11270,11310,11330,11230,14156
|
||||
20250311,144700,51602939345,11310,11300,11310,11260,11235
|
||||
20250311,144600,51476112115,11300,11260,11330,11250,39791
|
||||
20250311,144500,51026962345,11250,11170,11260,11120,15512
|
||||
20250311,144400,50853080175,11120,11120,11170,11110,7084
|
||||
20250311,144300,50774155305,11120,11150,11150,11110,13271
|
||||
20250311,144200,50626561105,11150,11130,11170,11130,4557
|
||||
20250311,144100,50575774545,11130,11180,11180,11130,9160
|
||||
20250311,144000,50473647335,11180,11230,11230,11160,29741
|
||||
20250311,143900,50140690325,11230,11185,11290,11180,21348
|
||||
20250311,143800,49900675295,11185,11180,11200,11170,7104
|
||||
20250311,143700,49821257030,11170,11160,11180,11120,23304
|
||||
20250311,143600,49561426490,11160,11220,11220,11160,8653
|
||||
20250311,143500,49464629380,11220,11200,11220,11180,11271
|
||||
20250311,143400,49338359140,11200,11240,11250,11190,16050
|
||||
20250311,143300,49158199270,11250,11190,11250,11160,47230
|
||||
20250311,143200,48629111950,11200,11170,11210,11140,17439
|
||||
20250311,143100,48434165510,11200,11240,11260,11100,70421
|
||||
20250311,143000,47646625840,11260,11330,11330,11220,24504
|
||||
20250311,142900,47370482300,11320,11280,11340,11270,21126
|
||||
20250311,142800,47131462615,11280,11280,11290,11260,6314
|
||||
20250311,142700,47060289625,11280,11290,11320,11230,20141
|
||||
20250311,142600,46833530845,11280,11300,11340,11250,25736
|
||||
20250311,142500,46543053995,11310,11300,11380,11280,34752
|
||||
20250311,142400,46149401230,11300,11320,11320,11280,15014
|
||||
20250311,142300,45979853965,11300,11360,11390,11290,37296
|
||||
20250311,142200,45557499140,11390,11410,11430,11340,39894
|
||||
20250311,142100,45103980030,11420,11410,11480,11380,20991
|
||||
20250311,142000,44864110820,11420,11490,11490,11360,34394
|
||||
20250311,141900,44471045170,11490,11310,11530,11310,57405
|
||||
20250311,141800,43812429000,11300,11410,11410,11300,28778
|
||||
20250311,141700,43485212890,11400,11490,11500,11370,28675
|
||||
20250311,141600,43157664210,11490,11430,11520,11370,48971
|
||||
20250311,141500,42596717680,11430,11340,11440,11330,50408
|
||||
20250311,141400,42021944720,11350,11300,11370,11300,12383
|
||||
20250311,141300,41881491210,11300,11370,11380,11300,23926
|
||||
20250311,141200,41610668190,11370,11270,11380,11260,21058
|
||||
20250311,141100,41371991430,11260,11330,11340,11220,41399
|
||||
20250311,141000,40905605210,11310,11400,11400,11290,33085
|
||||
20250311,140900,40530429600,11400,11420,11420,11360,15093
|
||||
20250311,140800,40358477770,11420,11480,11480,11360,65680
|
||||
20250311,140700,39607541050,11480,11480,11560,11400,83437
|
||||
20250311,140600,38648688020,11480,11380,11520,11280,152212
|
||||
20250311,140500,36909826375,11370,11360,11380,11330,22774
|
||||
20250311,140400,36651213280,11360,11310,11370,11290,20686
|
||||
20250311,140300,36416587215,11310,11310,11380,11290,41312
|
||||
20250311,140200,35947804515,11310,11260,11350,11220,71656
|
||||
20250311,140100,35138564595,11250,11290,11340,11250,25203
|
||||
20250311,140000,34853996660,11260,11320,11360,11230,36807
|
||||
20250311,135900,34438268300,11350,11260,11390,11250,40294
|
||||
20250311,135800,33981561760,11260,11330,11350,11260,34849
|
||||
20250311,135700,33587726425,11340,11380,11390,11240,76690
|
||||
20250311,135600,32721165805,11380,11480,11490,11360,71610
|
||||
20250311,135500,31904471335,11480,11550,11640,11300,174231
|
||||
20250311,135400,29903506885,11550,11420,11560,11360,147906
|
||||
20250311,135300,28207359605,11400,11270,11480,11240,182939
|
||||
20250311,135200,26126075550,11270,11270,11290,11230,31285
|
||||
20250311,135100,25773798540,11270,11280,11320,11220,45234
|
||||
20250311,135000,25263894020,11300,11300,11340,11220,69263
|
||||
20250311,134900,24482197400,11300,11360,11450,11250,155762
|
||||
20250311,134800,22709538235,11370,11000,11410,10980,246522
|
||||
20250311,134700,19937220670,10990,11040,11040,10990,24826
|
||||
20250311,134600,19663752300,11030,11030,11030,10970,18380
|
||||
20250311,134500,19461294570,11030,11000,11060,10950,60260
|
||||
20250311,134400,18797375620,11010,10990,11050,10990,39320
|
||||
20250311,134300,18364263760,10990,10980,10990,10910,30641
|
||||
20250311,134200,18028586875,10990,11000,11000,10930,23521
|
||||
20250311,134100,17770864820,10980,10930,11040,10910,149207
|
||||
20250311,134000,16131223135,10930,10890,10970,10860,31145
|
||||
20250311,133900,15791425305,10900,10800,10980,10780,64431
|
||||
20250311,133800,15088965530,10800,10690,10850,10690,28658
|
||||
20250311,133700,14780617500,10860,10860,10860,10860,0
|
||||
20250311,133600,14780617500,10860,10850,10860,10840,8338
|
||||
20250311,133500,14690110210,10850,10730,10850,10730,45665
|
||||
20250311,133400,14196876140,10730,10700,10730,10700,4892
|
||||
20250311,133300,14144464350,10730,10720,10730,10700,3912
|
||||
20250311,133200,14102549710,10720,10720,10740,10720,4423
|
||||
20250311,133100,14055110560,10730,10740,10740,10730,1874
|
||||
20250311,133000,14034999350,10740,10760,10770,10730,4576
|
||||
20250311,132900,13985775880,10740,10720,10750,10720,19290
|
||||
20250311,132800,13778602360,10720,10680,10720,10680,13579
|
||||
20250311,132700,13633275980,10680,10680,10680,10650,3186
|
||||
20250311,132600,13599262760,10680,10660,10680,10640,5629
|
||||
20250311,132500,13539218640,10650,10660,10660,10640,9103
|
||||
20250311,132400,13442217870,10650,10640,10660,10630,4512
|
||||
20250311,132300,13394178950,10630,10610,10630,10600,1932
|
||||
20250311,132200,13373648210,10610,10670,10670,10610,2709
|
||||
20250311,132100,13344841625,10670,10580,10690,10580,13411
|
||||
20250311,132000,13202104115,10570,10580,10580,10570,986
|
||||
20250311,131900,13191680225,10570,10570,10590,10570,1643
|
||||
20250311,131800,13174302765,10570,10590,10600,10570,1432
|
||||
20250311,131700,13159160345,10570,10590,10620,10560,4134
|
||||
20250311,131600,13115403965,10590,10580,10600,10570,1822
|
||||
20250311,131500,13096121325,10580,10550,10580,10550,2154
|
||||
20250311,131400,13073374995,10540,10530,10540,10530,1043
|
||||
20250311,131300,13062384720,10540,10540,10545,10540,998
|
||||
20250311,131200,13051865370,10540,10540,10545,10540,699
|
||||
20250311,131100,13044495800,10540,10540,10545,10540,548
|
||||
20250311,131000,13038719425,10545,10540,10545,10540,647
|
||||
20250311,130900,13031899285,10540,10550,10555,10540,2523
|
||||
20250311,130800,13005292965,10550,10550,10560,10545,397
|
||||
20250311,130700,13001104590,10540,10550,10570,10540,1377
|
||||
20250311,130600,12986564320,10550,10540,10550,10530,1849
|
||||
20250311,130500,12967065270,10530,10520,10530,10520,1323
|
||||
20250311,130400,12953136440,10520,10520,10540,10520,605
|
||||
20250311,130300,12946767560,10530,10540,10540,10520,3528
|
||||
20250311,130200,12909598040,10540,10540,10560,10540,953
|
||||
20250311,130100,12899544900,10530,10545,10560,10530,1692
|
||||
20250311,130000,12881704500,10550,10490,10560,10480,2188
|
||||
20250311,125900,12858651770,10480,10500,10500,10470,1984
|
||||
20250311,125800,12837861090,10480,10500,10500,10470,1933
|
||||
20250311,125700,12817593450,10500,10510,10510,10480,3569
|
||||
20250311,125600,12780147790,10500,10490,10500,10460,4466
|
||||
20250311,125500,12733356460,10490,10530,10530,10490,3923
|
||||
20250311,125400,12692159970,10520,10540,10540,10520,2816
|
||||
20250311,125300,12662510550,10540,10560,10560,10540,1351
|
||||
20250311,125200,12648254890,10570,10550,10590,10550,1520
|
||||
20250311,125100,12632189670,10530,10530,10590,10520,1996
|
||||
20250311,125000,12611160110,10530,10520,10540,10510,4334
|
||||
20250311,124900,12565537440,10530,10580,10590,10510,6176
|
||||
20250311,124800,12500388640,10560,10620,10620,10560,3523
|
||||
20250311,124700,12463041960,10630,10620,10630,10620,639
|
||||
20250311,124600,12456253790,10620,10640,10640,10620,1568
|
||||
20250311,124500,12439598200,10650,10640,10660,10630,5557
|
||||
20250311,124400,12380428210,10640,10630,10640,10630,2990
|
||||
20250311,124300,12348627260,10640,10620,10640,10610,3193
|
||||
20250311,124200,12314660750,10620,10660,10670,10620,4361
|
||||
20250311,124100,12268222680,10660,10560,10670,10560,10858
|
||||
20250311,124000,12152899410,10560,10580,10590,10560,2390
|
||||
20250311,123900,12127640450,10590,10610,10610,10580,3183
|
||||
20250311,123800,12093900770,10610,10580,10620,10580,6110
|
||||
20250311,123700,12029118760,10580,10570,10600,10560,2715
|
||||
20250311,123600,12000375100,10580,10550,10600,10540,6596
|
||||
20250311,123500,11930648000,10530,10510,10540,10500,2290
|
||||
20250311,123400,11906528070,10510,10500,10540,10500,4704
|
||||
20250311,123300,11857025950,10510,10510,10520,10500,2623
|
||||
20250311,123200,11829457530,10510,10460,10510,10460,2749
|
||||
20250311,123100,11800615530,10440,10480,10490,10440,652
|
||||
20250311,123000,11793785870,10470,10420,10470,10400,2580
|
||||
20250311,122900,11766871700,10400,10410,10420,10400,3002
|
||||
20250311,122800,11735636360,10420,10390,10430,10390,1313
|
||||
20250311,122700,11721965410,10390,10400,10410,10380,4350
|
||||
20250311,122600,11676752570,10400,10420,10420,10400,2004
|
||||
20250311,122500,11655890680,10420,10440,10450,10420,2048
|
||||
20250311,122400,11634534260,10440,10450,10450,10440,611
|
||||
20250311,122300,11628154530,10440,10440,10460,10440,1903
|
||||
20250311,122200,11608273220,10440,10440,10450,10420,1894
|
||||
20250311,122100,11588517680,10440,10470,10480,10440,2785
|
||||
20250311,122000,11559387880,10470,10470,10490,10470,1847
|
||||
20250311,121900,11540047020,10470,10500,10500,10470,1959
|
||||
20250311,121800,11519510390,10490,10510,10510,10490,1569
|
||||
20250311,121700,11503032860,10510,10490,10510,10490,1529
|
||||
20250311,121600,11486967870,10500,10490,10510,10470,1799
|
||||
20250311,121500,11468093830,10510,10490,10510,10480,2890
|
||||
20250311,121400,11437759030,10490,10500,10510,10480,4482
|
||||
20250311,121300,11390718340,10520,10520,10540,10490,2734
|
||||
20250311,121200,11361965530,10530,10490,10530,10480,10999
|
||||
20250311,121100,11246506460,10490,10430,10520,10430,5023
|
||||
20250311,121000,11193937310,10450,10420,10450,10410,4118
|
||||
20250311,120900,11151005270,10420,10440,10440,10390,8838
|
||||
20250311,120800,11059001160,10440,10430,10450,10430,2895
|
||||
20250311,120700,11028778000,10430,10350,10450,10350,15855
|
||||
20250311,120600,10863837290,10340,10360,10360,10320,6835
|
||||
20250311,120500,10793177970,10350,10360,10370,10350,970
|
||||
20250311,120400,10783129010,10360,10390,10390,10360,1473
|
||||
20250311,120300,10767853220,10390,10370,10390,10370,1900
|
||||
20250311,120200,10748122840,10380,10370,10380,10360,1518
|
||||
20250311,120100,10732388050,10380,10370,10390,10350,3430
|
||||
20250311,120000,10696846050,10370,10410,10410,10370,4993
|
||||
20250311,115900,10644958960,10400,10400,10410,10390,3910
|
||||
20250311,115800,10604291985,10420,10410,10420,10400,4433
|
||||
20250311,115700,10558145660,10415,10430,10430,10410,2249
|
||||
20250311,115600,10534705600,10440,10430,10440,10430,687
|
||||
20250311,115500,10527537690,10440,10450,10450,10440,881
|
||||
20250311,115400,10518336260,10450,10460,10460,10430,6447
|
||||
20250311,115300,10451017790,10460,10440,10460,10430,1091
|
||||
20250311,115200,10439622420,10440,10440,10440,10430,580
|
||||
20250311,115100,10433567230,10430,10410,10440,10410,3995
|
||||
20250311,115000,10391917740,10400,10410,10420,10390,7757
|
||||
20250311,114900,10311270840,10400,10450,10450,10390,7089
|
||||
20250311,114800,10237441090,10450,10460,10460,10450,824
|
||||
20250311,114700,10228829880,10460,10460,10460,10450,968
|
||||
20250311,114600,10218704700,10450,10460,10470,10450,2206
|
||||
20250311,114500,10195638670,10460,10480,10490,10460,2101
|
||||
20250311,114400,10173640370,10480,10470,10480,10470,1907
|
||||
20250311,114300,10153657430,10480,10470,10480,10460,3606
|
||||
20250311,114200,10115903650,10470,10510,10520,10470,4622
|
||||
20250311,114100,10067426090,10530,10480,10530,10460,6193
|
||||
20250311,114000,10002480750,10490,10490,10510,10480,4990
|
||||
20250311,113900,9950111700,10490,10580,10580,10480,22288
|
||||
20250311,113800,9715172340,10580,10620,10620,10570,7143
|
||||
20250311,113700,9639476940,10620,10610,10680,10610,16674
|
||||
20250311,113600,9462291180,10640,10690,10700,10600,8819
|
||||
20250311,113500,9368239410,10690,10710,10710,10670,5581
|
||||
20250311,113400,9308534170,10710,10750,10750,10710,6315
|
||||
20250311,113300,9240835880,10720,10750,10790,10720,9837
|
||||
20250311,113200,9134935490,10750,10780,10790,10730,12812
|
||||
20250311,113100,8997063010,10770,10780,10790,10670,29565
|
||||
20250311,113000,8678951140,10770,10680,10800,10680,24636
|
||||
20250311,112900,8413979990,10690,10700,10750,10680,18585
|
||||
20250311,112800,8214965000,10680,10590,10700,10590,32800
|
||||
20250311,112700,7864896450,10590,10580,10630,10560,17817
|
||||
20250311,112600,7676174130,10570,10610,10620,10570,7410
|
||||
20250311,112500,7597707990,10610,10610,10630,10560,39191
|
||||
20250311,112400,7182938880,10600,10680,10680,10560,21218
|
||||
20250311,112300,6957691330,10680,10550,10680,10520,36356
|
||||
20250311,112200,6573074285,10540,10370,10560,10370,36538
|
||||
20250311,112100,6190630915,10370,10390,10420,10350,6686
|
||||
20250311,112000,6121181205,10390,10400,10450,10350,8730
|
||||
20250311,111900,6030392555,10390,10240,10390,10220,20356
|
||||
20250311,111800,5820850345,10230,10170,10230,10170,6484
|
||||
20250311,111700,5754694295,10170,10170,10180,10160,3290
|
||||
20250311,111600,5721220965,10170,10150,10180,10150,4405
|
||||
20250311,111500,5676442605,10160,10170,10170,10140,2564
|
||||
20250311,111400,5650403755,10170,10150,10170,10150,1079
|
||||
20250311,111300,5639434705,10140,10100,10170,10090,12751
|
||||
20250311,111200,5510211305,10090,10070,10090,10070,1761
|
||||
20250311,111100,5492454435,10080,10050,10080,10050,1828
|
||||
20250311,111000,5474054215,10050,10070,10070,10040,1424
|
||||
20250311,110900,5459734465,10070,10080,10090,10060,1652
|
||||
20250311,110800,5443094065,10080,10080,10090,10070,1366
|
||||
20250311,110700,5429321235,10080,10050,10080,10050,1710
|
||||
20250311,110600,5412093915,10040,10070,10080,10040,1692
|
||||
20250311,110500,5395078955,10070,10090,10090,10070,1314
|
||||
20250311,110400,5381839625,10080,10070,10080,10070,948
|
||||
20250311,110300,5372290995,10070,10080,10080,10060,1565
|
||||
20250311,110200,5356527345,10080,10090,10100,10070,1763
|
||||
20250311,110100,5338749975,10100,10080,10100,10080,2504
|
||||
20250311,110000,5313466805,10090,10080,10110,10080,6182
|
||||
20250311,105900,5251028305,10100,10080,10100,10070,1525
|
||||
20250311,105800,5235641805,10090,10080,10100,10060,2433
|
||||
20250311,105700,5211100225,10090,10060,10130,10050,8110
|
||||
20250311,105600,5129162715,10060,10040,10090,10040,11554
|
||||
20250311,105500,5012769995,10040,10040,10050,10030,1670
|
||||
20250311,105400,4996006685,10040,10070,10090,10030,8856
|
||||
20250311,105300,4906890975,10070,10070,10070,10050,1331
|
||||
20250311,105200,4893506515,10090,10020,10090,10020,4974
|
||||
20250311,105100,4843627225,10000,10000,10010,9980,44649
|
||||
20250311,105000,4397129145,10010,10000,10020,10000,1040
|
||||
20250311,104900,4386720915,9960,9950,10000,9950,2880
|
||||
20250311,104800,4358020135,9950,9950,9960,9940,662
|
||||
20250311,104700,4351432245,9950,9940,9960,9940,945
|
||||
20250311,104600,4342027825,9940,9970,9970,9900,7134
|
||||
20250311,104500,4271191645,9980,9970,9980,9960,985
|
||||
20250311,104400,4261372905,9970,9990,9990,9960,1725
|
||||
20250311,104300,4244176285,9990,10050,10060,9990,3156
|
||||
20250311,104200,4212524205,10050,10050,10070,10030,2769
|
||||
20250311,104100,4184697485,10050,10030,10100,10030,8010
|
||||
20250311,104000,4104035925,10030,9970,10060,9970,12168
|
||||
20250311,103900,3982195195,9970,9960,9970,9960,2080
|
||||
20250311,103800,3961467860,9960,9960,9970,9960,2044
|
||||
20250311,103700,3941109610,9960,9970,9970,9950,1761
|
||||
20250311,103600,3923557060,9960,9930,9980,9930,4341
|
||||
20250311,103500,3880351790,9920,9920,9930,9920,1275
|
||||
20250311,103400,3867699290,9920,9920,9930,9910,841
|
||||
20250311,103300,3859356380,9920,9920,9920,9910,876
|
||||
20250311,103200,3850667090,9920,9920,9920,9900,611
|
||||
20250311,103100,3844610410,9920,9900,9930,9890,2501
|
||||
20250311,103000,3819830450,9900,9860,9900,9860,1472
|
||||
20250311,102900,3805279660,9860,9890,9890,9860,476
|
||||
20250311,102800,3800579450,9890,9870,9890,9860,6307
|
||||
20250311,102700,3738253080,9860,9860,9880,9860,2055
|
||||
20250311,102600,3717964470,9850,9840,9850,9840,718
|
||||
20250311,102500,3710894680,9840,9820,9850,9810,3316
|
||||
20250311,102400,3678264510,9810,9820,9830,9810,1167
|
||||
20250311,102300,3666807220,9820,9820,9820,9810,513
|
||||
20250311,102200,3661770920,9820,9800,9830,9800,2043
|
||||
20250311,102100,3641724760,9800,9790,9800,9790,211
|
||||
20250311,102000,3639657400,9800,9800,9810,9800,937
|
||||
20250311,101900,3630474690,9800,9810,9820,9800,699
|
||||
20250311,101800,3623620270,9810,9810,9820,9810,350
|
||||
20250311,101700,3620186490,9810,9800,9810,9790,373
|
||||
20250311,101600,3616531450,9820,9770,9830,9770,1085
|
||||
20250311,101500,3605896880,9780,9770,9790,9770,917
|
||||
20250311,101400,3596937010,9780,9770,9790,9770,1502
|
||||
20250311,101300,3582257430,9770,9800,9800,9770,18154
|
||||
20250311,101200,3404602240,9800,9800,9810,9800,1536
|
||||
20250311,101100,3389546280,9800,9820,9820,9800,935
|
||||
20250311,101000,3380374770,9810,9820,9820,9810,866
|
||||
20250311,100900,3371877810,9830,9820,9830,9810,288
|
||||
20250311,100800,3369049440,9810,9820,9820,9810,578
|
||||
20250311,100700,3363377660,9810,9800,9820,9800,552
|
||||
20250311,100600,3357963060,9800,9800,9820,9800,909
|
||||
20250311,100500,3349043490,9810,9810,9810,9800,456
|
||||
20250311,100400,3344574500,9800,9810,9820,9800,494
|
||||
20250311,100300,3339729650,9820,9800,9820,9800,311
|
||||
20250311,100200,3336681170,9800,9810,9810,9800,1807
|
||||
20250311,100100,3318967740,9810,9810,9810,9800,608
|
||||
20250311,100000,3313005530,9810,9810,9820,9800,773
|
||||
20250311,095900,3305421990,9800,9810,9830,9800,1483
|
||||
20250311,095800,3290866140,9800,9810,9820,9800,429
|
||||
20250311,095700,3286658620,9790,9800,9820,9790,4113
|
||||
20250311,095600,3246342380,9800,9790,9800,9790,2415
|
||||
20250311,095500,3222684330,9790,9780,9790,9770,1057
|
||||
20250311,095400,3212348020,9780,9780,9790,9770,3530
|
||||
20250311,095300,3177825760,9790,9790,9800,9780,2010
|
||||
20250311,095200,3158145140,9790,9780,9790,9780,533
|
||||
20250311,095100,3152930250,9780,9800,9800,9770,14290
|
||||
20250311,095000,3013071530,9800,9820,9820,9800,6366
|
||||
20250311,094900,2950641550,9820,9840,9850,9810,5424
|
||||
20250311,094800,2897355710,9850,9840,9855,9840,2309
|
||||
20250311,094700,2874624715,9840,9860,9860,9840,910
|
||||
20250311,094600,2865663925,9860,9860,9860,9850,877
|
||||
20250311,094500,2857022895,9860,9840,9860,9840,846
|
||||
20250311,094400,2848683845,9850,9880,9880,9830,2884
|
||||
20250311,094300,2820279835,9870,9870,9880,9870,754
|
||||
20250311,094200,2812834055,9870,9850,9870,9850,1840
|
||||
20250311,094100,2794690055,9850,9830,9850,9800,7750
|
||||
20250311,094000,2718631615,9830,9830,9830,9830,458
|
||||
20250311,093900,2714129475,9840,9830,9840,9830,606
|
||||
20250311,093800,2708168975,9840,9820,9850,9810,2277
|
||||
20250311,093700,2685795415,9820,9810,9830,9810,1625
|
||||
20250311,093600,2669846960,9810,9820,9830,9810,2325
|
||||
20250311,093500,2647011880,9820,9830,9830,9810,3607
|
||||
20250311,093400,2611580110,9830,9850,9860,9830,4363
|
||||
20250311,093300,2568619220,9860,9870,9890,9860,3042
|
||||
20250311,093200,2538598220,9870,9860,9880,9860,1183
|
||||
20250311,093100,2526919220,9860,9840,9880,9840,1368
|
||||
20250311,093000,2513426620,9850,9840,9880,9830,2684
|
||||
20250311,092900,2486979200,9850,9810,9850,9810,6387
|
||||
20250311,092800,2424263120,9810,9810,9820,9800,879
|
||||
20250311,092700,2415641250,9810,9820,9830,9795,3128
|
||||
20250311,092600,2384953625,9820,9790,9830,9790,2193
|
||||
20250311,092500,2363453225,9800,9785,9800,9780,2095
|
||||
20250311,092400,2342938795,9790,9790,9795,9780,3939
|
||||
20250311,092300,2304387075,9790,9800,9800,9790,2413
|
||||
20250311,092200,2280755985,9800,9790,9800,9790,3272
|
||||
20250311,092100,2248714465,9790,9810,9820,9790,8525
|
||||
20250311,092000,2165175260,9810,9850,9870,9800,19141
|
||||
20250311,091900,1977222890,9850,9860,9870,9830,3869
|
||||
20250311,091800,1939114340,9850,9840,9860,9840,1613
|
||||
20250311,091700,1923223740,9850,9820,9880,9820,47864
|
||||
20250311,091600,1451774430,9820,9820,9830,9810,7430
|
||||
20250311,091500,1378849850,9820,9900,9920,9820,36375
|
||||
20250311,091400,1020404780,9890,9940,9940,9890,5827
|
||||
20250311,091300,962695870,9930,9910,9940,9880,3764
|
||||
20250311,091200,925418500,9920,9890,9920,9890,1258
|
||||
20250311,091100,912961210,9900,9870,9920,9870,1851
|
||||
20250311,091000,894683360,9940,9920,9950,9870,5215
|
||||
20250311,090900,843100560,9920,9910,9980,9910,3321
|
||||
20250311,090800,810118930,9910,9900,9910,9880,1837
|
||||
20250311,090700,791950740,9900,9860,9900,9840,5140
|
||||
20250311,090600,741254410,9860,9970,9970,9860,17779
|
||||
20250311,090500,564915150,9980,10000,10000,9960,4243
|
||||
20250311,090400,522577640,9980,9980,10010,9960,2544
|
||||
20250311,090300,497143660,9980,9960,10030,9950,5254
|
||||
20250311,090200,444698470,9950,9950,9980,9910,7170
|
||||
20250311,090100,373291020,9950,10000,10000,9910,10522
|
||||
20250311,090000,268490810,10000,9880,10050,9810,26947
|
||||
|
Reference in New Issue
Block a user