Update 2025-03-18 3772 candle_min
This commit is contained in:
577
001570/min/candle-20250318.csv
Normal file
577
001570/min/candle-20250318.csv
Normal file
@@ -0,0 +1,577 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,183500,32913401600,11970,11970,11970,11970,23278
|
||||
20250318,183400,32913401600,11970,11970,11970,11970,0
|
||||
20250318,183300,32913401600,11970,11970,11970,11970,0
|
||||
20250318,183200,32913401600,11970,11970,11970,11970,0
|
||||
20250318,183100,32913401600,11970,11970,11970,11970,0
|
||||
20250318,183000,32913401600,11970,11970,11970,11970,0
|
||||
20250318,182900,32913401600,11970,11970,11970,11970,0
|
||||
20250318,182800,32913401600,11970,11970,11970,11970,0
|
||||
20250318,182700,32913401600,11970,11970,11970,11970,0
|
||||
20250318,182600,32913401600,11970,11970,11970,11970,0
|
||||
20250318,182500,32913401600,11970,11970,11970,11970,0
|
||||
20250318,182400,32913401600,11970,11970,11970,11970,0
|
||||
20250318,182300,32913401600,11970,11970,11970,11970,0
|
||||
20250318,182200,32913401600,11970,11970,11970,11970,0
|
||||
20250318,182100,32913401600,11970,11970,11970,11970,0
|
||||
20250318,182000,32913401600,11970,11970,11970,11970,0
|
||||
20250318,181900,32913401600,11970,11970,11970,11970,0
|
||||
20250318,181800,32913401600,11970,11970,11970,11970,0
|
||||
20250318,181700,32913401600,11970,11970,11970,11970,0
|
||||
20250318,181600,32913401600,11970,11970,11970,11970,0
|
||||
20250318,181500,32913401600,11970,11970,11970,11970,0
|
||||
20250318,181400,32913401600,11970,11970,11970,11970,0
|
||||
20250318,181300,32913401600,11970,11970,11970,11970,0
|
||||
20250318,181200,32913401600,11970,11970,11970,11970,0
|
||||
20250318,181100,32913401600,11970,11970,11970,11970,0
|
||||
20250318,181000,32913401600,11970,11970,11970,11970,0
|
||||
20250318,180900,32913401600,11970,11970,11970,11970,0
|
||||
20250318,180800,32913401600,11970,11970,11970,11970,0
|
||||
20250318,180700,32913401600,11970,11970,11970,11970,0
|
||||
20250318,180600,32913401600,11970,11970,11970,11970,0
|
||||
20250318,180500,32913401600,11970,11970,11970,11970,23278
|
||||
20250318,180400,32913401600,11970,11970,11970,11970,0
|
||||
20250318,180300,32913401600,11970,11970,11970,11970,0
|
||||
20250318,180200,32913401600,11970,11970,11970,11970,0
|
||||
20250318,180100,32913401600,11970,11970,11970,11970,0
|
||||
20250318,180000,32913401600,11970,11970,11970,11970,0
|
||||
20250318,175900,32913401600,11970,11970,11970,11970,0
|
||||
20250318,175800,32913401600,11970,11970,11970,11970,0
|
||||
20250318,175700,32913401600,11970,11970,11970,11970,0
|
||||
20250318,175600,32913401600,11970,11970,11970,11970,0
|
||||
20250318,175500,32913401600,11970,11970,11970,11970,0
|
||||
20250318,175400,32913401600,11970,11970,11970,11970,0
|
||||
20250318,175300,32913401600,11970,11970,11970,11970,0
|
||||
20250318,175200,32913401600,11970,11970,11970,11970,0
|
||||
20250318,175100,32913401600,11970,11970,11970,11970,0
|
||||
20250318,175000,32913401600,11970,11970,11970,11970,0
|
||||
20250318,174900,32913401600,11970,11970,11970,11970,0
|
||||
20250318,174800,32913401600,11970,11970,11970,11970,0
|
||||
20250318,174700,32913401600,11970,11970,11970,11970,0
|
||||
20250318,174600,32913401600,11970,11970,11970,11970,0
|
||||
20250318,174500,32913401600,11970,11970,11970,11970,0
|
||||
20250318,174400,32913401600,11970,11970,11970,11970,0
|
||||
20250318,174300,32913401600,11970,11970,11970,11970,0
|
||||
20250318,174200,32913401600,11970,11970,11970,11970,0
|
||||
20250318,174100,32913401600,11970,11970,11970,11970,0
|
||||
20250318,174000,32913401600,11970,11970,11970,11970,0
|
||||
20250318,173900,32913401600,11970,11970,11970,11970,0
|
||||
20250318,173800,32913401600,11970,11970,11970,11970,0
|
||||
20250318,173700,32913401600,11970,11970,11970,11970,0
|
||||
20250318,173600,32913401600,11970,11970,11970,11970,0
|
||||
20250318,173500,32913401600,11970,11970,11970,11970,23278
|
||||
20250318,173400,32913401600,11970,11970,11970,11970,0
|
||||
20250318,173300,32913401600,11970,11970,11970,11970,0
|
||||
20250318,173200,32913401600,11970,11970,11970,11970,0
|
||||
20250318,173100,32913401600,11970,11970,11970,11970,0
|
||||
20250318,173000,32913401600,11970,11970,11970,11970,0
|
||||
20250318,172900,32913401600,11970,11970,11970,11970,0
|
||||
20250318,172800,32913401600,11970,11970,11970,11970,0
|
||||
20250318,172700,32913401600,11970,11970,11970,11970,0
|
||||
20250318,172600,32913401600,11970,11970,11970,11970,0
|
||||
20250318,172500,32913401600,11970,11970,11970,11970,0
|
||||
20250318,172400,32913401600,11970,11970,11970,11970,0
|
||||
20250318,172300,32913401600,11970,11970,11970,11970,0
|
||||
20250318,172200,32913401600,11970,11970,11970,11970,0
|
||||
20250318,172100,32913401600,11970,11970,11970,11970,0
|
||||
20250318,172000,32913401600,11970,11970,11970,11970,0
|
||||
20250318,171900,32913401600,11970,11970,11970,11970,0
|
||||
20250318,171800,32913401600,11970,11970,11970,11970,0
|
||||
20250318,171700,32913401600,11970,11970,11970,11970,0
|
||||
20250318,171600,32913401600,11970,11970,11970,11970,0
|
||||
20250318,171500,32913401600,11970,11970,11970,11970,0
|
||||
20250318,171400,32913401600,11970,11970,11970,11970,0
|
||||
20250318,171300,32913401600,11970,11970,11970,11970,0
|
||||
20250318,171200,32913401600,11970,11970,11970,11970,0
|
||||
20250318,171100,32913401600,11970,11970,11970,11970,0
|
||||
20250318,171000,32913401600,11970,11970,11970,11970,0
|
||||
20250318,170900,32913401600,11970,11970,11970,11970,0
|
||||
20250318,170800,32913401600,11970,11970,11970,11970,0
|
||||
20250318,170700,32913401600,11970,11970,11970,11970,0
|
||||
20250318,170600,32913401600,11970,11970,11970,11970,0
|
||||
20250318,170500,32913401600,11970,11970,11970,11970,23278
|
||||
20250318,170400,32913401600,11970,11970,11970,11970,0
|
||||
20250318,170300,32913401600,11970,11970,11970,11970,0
|
||||
20250318,170200,32913401600,11970,11970,11970,11970,0
|
||||
20250318,170100,32913401600,11970,11970,11970,11970,0
|
||||
20250318,170000,32913401600,11970,11970,11970,11970,0
|
||||
20250318,165900,32913401600,11970,11970,11970,11970,0
|
||||
20250318,165800,32913401600,11970,11970,11970,11970,0
|
||||
20250318,165700,32913401600,11970,11970,11970,11970,0
|
||||
20250318,165600,32913401600,11970,11970,11970,11970,0
|
||||
20250318,165500,32913401600,11970,11970,11970,11970,0
|
||||
20250318,165400,32913401600,11970,11970,11970,11970,0
|
||||
20250318,165300,32913401600,11970,11970,11970,11970,0
|
||||
20250318,165200,32913401600,11970,11970,11970,11970,0
|
||||
20250318,165100,32913401600,11970,11970,11970,11970,0
|
||||
20250318,165000,32913401600,11970,11970,11970,11970,0
|
||||
20250318,164900,32913401600,11970,11970,11970,11970,0
|
||||
20250318,164800,32913401600,11970,11970,11970,11970,0
|
||||
20250318,164700,32913401600,11970,11970,11970,11970,0
|
||||
20250318,164600,32913401600,11970,11970,11970,11970,0
|
||||
20250318,164500,32913401600,11970,11970,11970,11970,0
|
||||
20250318,164400,32913401600,11970,11970,11970,11970,0
|
||||
20250318,164300,32913401600,11970,11970,11970,11970,0
|
||||
20250318,164200,32913401600,11970,11970,11970,11970,0
|
||||
20250318,164100,32913401600,11970,11970,11970,11970,0
|
||||
20250318,164000,32913401600,11970,11970,11970,11970,0
|
||||
20250318,163900,32913401600,11970,11970,11970,11970,0
|
||||
20250318,163800,32913401600,11970,11970,11970,11970,0
|
||||
20250318,163700,32913401600,11970,11970,11970,11970,0
|
||||
20250318,163600,32913401600,11970,11970,11970,11970,0
|
||||
20250318,163500,32913401600,11970,11970,11970,11970,23278
|
||||
20250318,163400,32913401600,11970,11970,11970,11970,0
|
||||
20250318,163300,32913401600,11970,11970,11970,11970,0
|
||||
20250318,163200,32913401600,11970,11970,11970,11970,0
|
||||
20250318,163100,32913401600,11970,11970,11970,11970,0
|
||||
20250318,163000,32913401600,11970,11970,11970,11970,0
|
||||
20250318,162900,32913401600,11970,11970,11970,11970,0
|
||||
20250318,162800,32913401600,11970,11970,11970,11970,0
|
||||
20250318,162700,32913401600,11970,11970,11970,11970,0
|
||||
20250318,162600,32913401600,11970,11970,11970,11970,0
|
||||
20250318,162500,32913401600,11970,11970,11970,11970,0
|
||||
20250318,162400,32913401600,11970,11970,11970,11970,0
|
||||
20250318,162300,32913401600,11970,11970,11970,11970,0
|
||||
20250318,162200,32913401600,11970,11970,11970,11970,0
|
||||
20250318,162100,32913401600,11970,11970,11970,11970,0
|
||||
20250318,162000,32913401600,11970,11970,11970,11970,0
|
||||
20250318,161900,32913401600,11970,11970,11970,11970,0
|
||||
20250318,161800,32913401600,11970,11970,11970,11970,0
|
||||
20250318,161700,32913401600,11970,11970,11970,11970,0
|
||||
20250318,161600,32913401600,11970,11970,11970,11970,0
|
||||
20250318,161500,32913401600,11970,11970,11970,11970,0
|
||||
20250318,161400,32913401600,11970,11970,11970,11970,0
|
||||
20250318,161300,32913401600,11970,11970,11970,11970,0
|
||||
20250318,161200,32913401600,11970,11970,11970,11970,0
|
||||
20250318,161100,32913401600,11970,11970,11970,11970,0
|
||||
20250318,161000,32913401600,11970,11970,11970,11970,0
|
||||
20250318,160900,32913401600,11970,11970,11970,11970,0
|
||||
20250318,160800,32913401600,11970,11970,11970,11970,0
|
||||
20250318,160700,32913401600,11970,11970,11970,11970,0
|
||||
20250318,160600,32913401600,11970,11970,11970,11970,0
|
||||
20250318,160500,32913401600,11970,11970,11970,11970,23278
|
||||
20250318,160400,32913401600,11970,11970,11970,11970,0
|
||||
20250318,160300,32913401600,11970,11970,11970,11970,0
|
||||
20250318,160200,32913401600,11970,11970,11970,11970,0
|
||||
20250318,160100,32913401600,11970,11970,11970,11970,0
|
||||
20250318,160000,32913401600,11970,11970,11970,11970,0
|
||||
20250318,155900,32913401600,11970,11970,11970,11970,0
|
||||
20250318,155800,32913401600,11970,11970,11970,11970,0
|
||||
20250318,155700,32913401600,11970,11970,11970,11970,0
|
||||
20250318,155600,32913401600,11970,11970,11970,11970,0
|
||||
20250318,155500,32913401600,11970,11970,11970,11970,0
|
||||
20250318,155400,32913401600,11970,11970,11970,11970,0
|
||||
20250318,155300,32913401600,11970,11970,11970,11970,0
|
||||
20250318,155200,32913401600,11970,11970,11970,11970,0
|
||||
20250318,155100,32913401600,11970,11970,11970,11970,0
|
||||
20250318,155000,32913401600,11970,11970,11970,11970,0
|
||||
20250318,154900,32913401600,11970,11970,11970,11970,0
|
||||
20250318,154800,32913401600,11970,11970,11970,11970,0
|
||||
20250318,154700,32913401600,11970,11970,11970,11970,0
|
||||
20250318,154600,32913401600,11970,11970,11970,11970,0
|
||||
20250318,154500,32913401600,11970,11970,11970,11970,0
|
||||
20250318,154400,32913401600,11970,11970,11970,11970,0
|
||||
20250318,154300,32913401600,11970,11970,11970,11970,0
|
||||
20250318,154200,32913401600,11970,11970,11970,11970,0
|
||||
20250318,154100,32913401600,11970,11970,11970,11970,0
|
||||
20250318,154000,32913401600,11970,11970,11970,11970,0
|
||||
20250318,153900,32913401600,11970,11970,11970,11970,0
|
||||
20250318,153800,32913401600,11970,11970,11970,11970,0
|
||||
20250318,153700,32913401600,11970,11970,11970,11970,0
|
||||
20250318,153600,32913401600,11970,11970,11970,11970,0
|
||||
20250318,153500,32913401600,11970,11970,11970,11970,23278
|
||||
20250318,153400,32913401600,11970,11970,11970,11970,0
|
||||
20250318,153300,32913401600,11970,11970,11970,11970,0
|
||||
20250318,153200,32913401600,11970,11970,11970,11970,0
|
||||
20250318,153100,32913401600,11970,11970,11970,11970,0
|
||||
20250318,153000,32913401600,11970,11970,11970,11970,23278
|
||||
20250318,152900,32634763940,11970,11970,11970,11970,0
|
||||
20250318,152800,32634763940,11970,11970,11970,11970,0
|
||||
20250318,152700,32634763940,11970,11970,11970,11970,0
|
||||
20250318,152600,32634763940,11970,11970,11970,11970,0
|
||||
20250318,152500,32634763940,11970,11970,11970,11970,0
|
||||
20250318,152400,32634763940,11970,11970,11970,11970,0
|
||||
20250318,152300,32634763940,11970,11970,11970,11970,0
|
||||
20250318,152200,32634763940,11970,11970,11970,11970,0
|
||||
20250318,152100,32634763940,11970,11970,11970,11970,0
|
||||
20250318,152000,32634763940,11970,11970,11970,11970,0
|
||||
20250318,151900,32634763940,11970,11970,11970,11950,9976
|
||||
20250318,151800,32515415755,11970,11970,11980,11960,7953
|
||||
20250318,151700,32420245110,11980,12000,12010,11970,19063
|
||||
20250318,151600,32191587555,12000,12010,12020,12000,3871
|
||||
20250318,151500,32145099225,12010,12010,12020,12000,4248
|
||||
20250318,151400,32094083295,12010,12010,12010,12000,5139
|
||||
20250318,151300,32032377605,12010,12010,12020,12000,3143
|
||||
20250318,151200,31994630565,12010,12010,12020,12000,4616
|
||||
20250318,151100,31939174860,12020,12010,12020,12000,2122
|
||||
20250318,151000,31913685080,12020,12010,12020,12005,3446
|
||||
20250318,150900,31872286675,12010,12010,12020,12000,6108
|
||||
20250318,150800,31798950285,12010,12005,12020,12000,1883
|
||||
20250318,150700,31776336905,12010,12005,12010,12000,2253
|
||||
20250318,150600,31749292170,12005,12010,12010,12005,1274
|
||||
20250318,150500,31733993365,12010,12010,12030,12000,10529
|
||||
20250318,150400,31607490990,12010,12000,12010,11990,8668
|
||||
20250318,150300,31503466780,11990,11990,11990,11980,6206
|
||||
20250318,150200,31429085950,11990,11980,11990,11970,2025
|
||||
20250318,150100,31404830970,11980,11990,11990,11980,4255
|
||||
20250318,150000,31353840840,11990,11980,11990,11980,2548
|
||||
20250318,145900,31323304530,11980,11990,11990,11980,2044
|
||||
20250318,145800,31298811260,11990,11970,11990,11960,9335
|
||||
20250318,145700,31187031550,11970,11970,11970,11960,4437
|
||||
20250318,145600,31133939880,11970,11970,11970,11960,1609
|
||||
20250318,145500,31114682835,11970,11970,11970,11960,2263
|
||||
20250318,145400,31087595805,11960,11965,11970,11960,2197
|
||||
20250318,145300,31061307930,11970,11980,11980,11960,2125
|
||||
20250318,145200,31035871655,11980,11980,11980,11970,883
|
||||
20250318,145100,31025301375,11980,11970,11980,11970,1005
|
||||
20250318,145000,31013266675,11970,11980,11980,11970,1624
|
||||
20250318,144900,30993827085,11970,11960,11980,11960,2985
|
||||
20250318,144800,30958101700,11960,11970,11970,11950,4215
|
||||
20250318,144700,30907670900,11970,11960,11980,11960,5317
|
||||
20250318,144600,30844045540,11960,11960,11960,11950,2800
|
||||
20250318,144500,30810560050,11960,11960,11965,11950,1415
|
||||
20250318,144400,30793640225,11960,11970,11970,11960,3126
|
||||
20250318,144300,30756248765,11970,11950,11970,11950,2024
|
||||
20250318,144200,30732047670,11950,11950,11960,11940,3080
|
||||
20250318,144100,30695248280,11950,11940,11950,11940,879
|
||||
20250318,144000,30684750620,11940,11940,11950,11930,2500
|
||||
20250318,143900,30654900970,11940,11930,11940,11920,4911
|
||||
20250318,143800,30596303110,11930,11940,11940,11920,3418
|
||||
20250318,143700,30555521845,11940,11950,11960,11930,4912
|
||||
20250318,143600,30496848470,11950,11960,11970,11950,3021
|
||||
20250318,143500,30460718030,11960,11980,11980,11960,1586
|
||||
20250318,143400,30441733450,11990,12010,12020,11980,7028
|
||||
20250318,143300,30357418080,12010,12000,12010,12000,3040
|
||||
20250318,143200,30320922115,12000,11980,12000,11980,5536
|
||||
20250318,143100,30254516895,11980,11980,11980,11970,2233
|
||||
20250318,143000,30227766715,11970,11960,11980,11960,2541
|
||||
20250318,142900,30197348165,11970,11955,11970,11950,1280
|
||||
20250318,142800,30182039860,11960,11940,11960,11940,2661
|
||||
20250318,142700,30150244440,11940,11920,11940,11920,1720
|
||||
20250318,142600,30129728150,11920,11940,11940,11920,3121
|
||||
20250318,142500,30092503440,11940,11940,11950,11920,2902
|
||||
20250318,142400,30057875850,11930,11940,11940,11930,1339
|
||||
20250318,142300,30041896650,11930,11940,11940,11920,2266
|
||||
20250318,142200,30014863040,11940,11940,11940,11930,1469
|
||||
20250318,142100,29997334210,11940,11950,11960,11930,5589
|
||||
20250318,142000,29930632120,11940,11940,11960,11930,3987
|
||||
20250318,141900,29883007710,11940,11930,11940,11930,2537
|
||||
20250318,141800,29852724770,11950,11930,11950,11900,7715
|
||||
20250318,141700,29760773690,11940,11920,11940,11890,7552
|
||||
20250318,141600,29670832040,11920,11960,11970,11910,4820
|
||||
20250318,141500,29613333360,11960,11980,11980,11910,2591
|
||||
20250318,141400,29582355590,11970,11980,11990,11900,22829
|
||||
20250318,141300,29310156570,11980,11980,11990,11960,1918
|
||||
20250318,141200,29287183395,11980,11970,11980,11940,6035
|
||||
20250318,141100,29215009790,11970,11980,11980,11950,8479
|
||||
20250318,141000,29113593810,11960,11970,11990,11960,8894
|
||||
20250318,140900,29007196380,11970,12000,12000,11960,2430
|
||||
20250318,140800,28978084125,12010,11980,12010,11970,10830
|
||||
20250318,140700,28848213795,11980,11940,11980,11940,5379
|
||||
20250318,140600,28783866420,11940,11930,11940,11920,3773
|
||||
20250318,140500,28738854220,11920,11910,11930,11900,1960
|
||||
20250318,140400,28715497300,11900,11900,11920,11890,8866
|
||||
20250318,140300,28609952630,11900,11895,11910,11880,6823
|
||||
20250318,140200,28528822280,11900,11890,11900,11890,3653
|
||||
20250318,140100,28485383710,11900,11920,11920,11900,5764
|
||||
20250318,140000,28416741560,11920,11940,11940,11920,4286
|
||||
20250318,135900,28365632320,11940,11895,11940,11890,6730
|
||||
20250318,135800,28285455845,11890,11890,11900,11890,5643
|
||||
20250318,135700,28218349445,11890,11890,11900,11880,7000
|
||||
20250318,135600,28135128095,11890,11890,11900,11880,6712
|
||||
20250318,135500,28055327780,11890,11880,11900,11860,14991
|
||||
20250318,135400,27877272305,11870,11900,11900,11870,13350
|
||||
20250318,135300,27718666305,11890,11930,11940,11890,14368
|
||||
20250318,135200,27547602365,11940,11970,11970,11930,6197
|
||||
20250318,135100,27473546840,11970,11990,11990,11960,3400
|
||||
20250318,135000,27432848190,11990,11980,11990,11970,4964
|
||||
20250318,134900,27373367470,11980,11990,11990,11960,4480
|
||||
20250318,134800,27319713880,11990,12010,12010,11980,5390
|
||||
20250318,134700,27255048955,12010,12000,12020,11995,8755
|
||||
20250318,134600,27149923525,12000,11970,12000,11970,4081
|
||||
20250318,134500,27100995305,11970,11950,11990,11940,11100
|
||||
20250318,134400,26968250195,11950,11930,11960,11910,10286
|
||||
20250318,134300,26845472800,11930,11890,11940,11880,26609
|
||||
20250318,134200,26528533300,11890,11920,11920,11870,33935
|
||||
20250318,134100,26124818795,11920,11960,11960,11910,23622
|
||||
20250318,134000,25842892100,11950,12010,12020,11950,55828
|
||||
20250318,133900,25173152440,12010,12020,12030,12010,15652
|
||||
20250318,133800,24985128010,12030,12040,12050,12020,11501
|
||||
20250318,133700,24846759160,12040,12060,12070,12040,10479
|
||||
20250318,133600,24720496975,12060,12100,12100,12060,13952
|
||||
20250318,133500,24552040250,12100,12100,12110,12090,3712
|
||||
20250318,133400,24507141635,12100,12110,12120,12090,13268
|
||||
20250318,133300,24346616495,12100,12120,12130,12100,10049
|
||||
20250318,133200,24224944835,12120,12110,12130,12110,2080
|
||||
20250318,133100,24199734650,12130,12110,12130,12110,4594
|
||||
20250318,133000,24144076720,12130,12130,12140,12110,10449
|
||||
20250318,132900,24017444665,12130,12140,12140,12130,3579
|
||||
20250318,132800,23974029155,12130,12140,12140,12130,891
|
||||
20250318,132700,23963219045,12140,12140,12140,12130,4205
|
||||
20250318,132600,23912185575,12140,12140,12145,12130,5151
|
||||
20250318,132500,23849657250,12130,12140,12150,12130,3176
|
||||
20250318,132400,23811096920,12150,12150,12160,12145,3679
|
||||
20250318,132300,23766397350,12150,12150,12160,12150,2421
|
||||
20250318,132200,23736982165,12150,12170,12170,12150,3160
|
||||
20250318,132100,23698557945,12170,12180,12180,12160,2021
|
||||
20250318,132000,23673965800,12180,12180,12190,12180,3918
|
||||
20250318,131900,23626238740,12190,12190,12200,12180,2023
|
||||
20250318,131800,23601589175,12190,12200,12200,12180,2208
|
||||
20250318,131700,23574669435,12200,12210,12210,12190,1626
|
||||
20250318,131600,23554832235,12210,12210,12220,12200,2871
|
||||
20250318,131500,23519768065,12210,12210,12220,12200,1435
|
||||
20250318,131400,23502244115,12200,12190,12210,12190,7234
|
||||
20250318,131300,23413971535,12190,12190,12200,12180,2992
|
||||
20250318,131200,23377498935,12180,12190,12210,12180,2945
|
||||
20250318,131100,23341585695,12200,12170,12200,12170,3130
|
||||
20250318,131000,23303418565,12170,12170,12190,12160,1315
|
||||
20250318,130900,23287406675,12170,12160,12170,12150,1439
|
||||
20250318,130800,23269906615,12160,12130,12160,12130,4231
|
||||
20250318,130700,23218516675,12130,12120,12140,12120,7013
|
||||
20250318,130600,23133474025,12120,12130,12130,12120,4084
|
||||
20250318,130500,23083968100,12135,12145,12145,12130,4568
|
||||
20250318,130400,23028521610,12145,12150,12155,12145,2374
|
||||
20250318,130300,22999674435,12150,12130,12150,12130,5432
|
||||
20250318,130200,22933702715,12130,12120,12140,12120,4134
|
||||
20250318,130100,22883551155,12120,12120,12130,12120,2062
|
||||
20250318,130000,22858558535,12120,12110,12120,12090,18274
|
||||
20250318,125900,22637346300,12110,12130,12130,12110,12610
|
||||
20250318,125800,22484564845,12130,12130,12140,12120,5305
|
||||
20250318,125700,22420222955,12130,12150,12150,12110,15660
|
||||
20250318,125600,22230229585,12150,12160,12170,12150,5623
|
||||
20250318,125500,22161881295,12160,12155,12170,12150,5102
|
||||
20250318,125400,22099851485,12150,12150,12160,12120,19889
|
||||
20250318,125300,21858395915,12160,12185,12185,12150,12298
|
||||
20250318,125200,21708787375,12180,12210,12210,12180,18323
|
||||
20250318,125100,21485302145,12210,12200,12220,12200,12189
|
||||
20250318,125000,21336567415,12210,12210,12220,12210,5135
|
||||
20250318,124900,21273868450,12210,12220,12220,12210,6340
|
||||
20250318,124800,21196448470,12210,12220,12230,12210,5398
|
||||
20250318,124700,21130519890,12220,12220,12230,12210,5704
|
||||
20250318,124600,21060825740,12220,12230,12230,12220,5481
|
||||
20250318,124500,20993847610,12230,12230,12230,12220,4839
|
||||
20250318,124400,20934692570,12230,12240,12240,12220,9926
|
||||
20250318,124300,20813307670,12260,12270,12270,12230,32892
|
||||
20250318,124200,20410395130,12260,12275,12280,12260,2820
|
||||
20250318,124100,20375793260,12280,12280,12280,12280,566
|
||||
20250318,124000,20368842780,12280,12270,12280,12270,1514
|
||||
20250318,123900,20350263840,12270,12270,12280,12260,3360
|
||||
20250318,123800,20309044880,12260,12270,12270,12260,1015
|
||||
20250318,123700,20296593440,12270,12260,12270,12260,3363
|
||||
20250318,123600,20255361425,12260,12260,12270,12260,2729
|
||||
20250318,123500,20221902200,12270,12270,12270,12260,3363
|
||||
20250318,123400,20180656240,12270,12270,12280,12260,2021
|
||||
20250318,123300,20155858570,12270,12280,12280,12270,2288
|
||||
20250318,123200,20127766330,12280,12270,12290,12270,991
|
||||
20250318,123100,20115597260,12280,12280,12280,12270,1665
|
||||
20250318,123000,20095155390,12280,12280,12280,12280,1055
|
||||
20250318,122900,20082199990,12270,12280,12280,12270,1373
|
||||
20250318,122800,20065348340,12280,12270,12280,12270,1734
|
||||
20250318,122700,20044070890,12270,12270,12270,12260,860
|
||||
20250318,122600,20033522030,12260,12280,12280,12260,4188
|
||||
20250318,122500,19982131120,12280,12280,12290,12270,3027
|
||||
20250318,122400,19944972700,12280,12280,12290,12280,2585
|
||||
20250318,122300,19913213670,12280,12290,12290,12280,703
|
||||
20250318,122200,19904575740,12285,12295,12300,12285,3267
|
||||
20250318,122100,19864423765,12290,12300,12300,12290,198
|
||||
20250318,122000,19861990295,12300,12290,12300,12290,901
|
||||
20250318,121900,19850914895,12290,12280,12300,12280,2828
|
||||
20250318,121800,19816167485,12280,12270,12290,12260,2521
|
||||
20250318,121700,19785220795,12270,12270,12270,12260,1008
|
||||
20250318,121600,19772857305,12260,12275,12280,12260,6349
|
||||
20250318,121500,19694966155,12280,12275,12280,12270,1047
|
||||
20250318,121400,19682116490,12270,12270,12280,12270,752
|
||||
20250318,121300,19672888605,12270,12280,12280,12270,4232
|
||||
20250318,121200,19620956650,12280,12280,12285,12275,1589
|
||||
20250318,121100,19601443345,12280,12280,12280,12270,1270
|
||||
20250318,121000,19585849290,12280,12290,12290,12280,3305
|
||||
20250318,120900,19545259970,12290,12310,12310,12290,5322
|
||||
20250318,120800,19479822050,12310,12310,12310,12310,558
|
||||
20250318,120700,19472953070,12310,12310,12320,12300,2476
|
||||
20250318,120600,19442476050,12310,12325,12330,12310,4209
|
||||
20250318,120500,19390633075,12320,12320,12330,12320,457
|
||||
20250318,120400,19385001930,12330,12320,12330,12320,400
|
||||
20250318,120300,19380073600,12330,12320,12330,12310,881
|
||||
20250318,120200,19369222050,12320,12310,12320,12305,3264
|
||||
20250318,120100,19329042170,12310,12310,12310,12300,1175
|
||||
20250318,120000,19314582660,12310,12300,12310,12300,681
|
||||
20250318,115900,19306203420,12300,12300,12310,12290,3398
|
||||
20250318,115800,19264411480,12300,12300,12310,12290,2579
|
||||
20250318,115700,19232695320,12300,12280,12300,12280,2288
|
||||
20250318,115600,19204578360,12280,12280,12285,12275,1430
|
||||
20250318,115500,19187017960,12280,12280,12290,12280,353
|
||||
20250318,115400,19182681620,12280,12270,12280,12270,1614
|
||||
20250318,115300,19162865730,12280,12270,12280,12260,2256
|
||||
20250318,115200,19135184295,12270,12270,12280,12270,5124
|
||||
20250318,115100,19072299855,12270,12285,12285,12270,3046
|
||||
20250318,115000,19034918260,12290,12280,12290,12260,9497
|
||||
20250318,114900,18918401210,12270,12290,12290,12270,9894
|
||||
20250318,114800,18796912430,12290,12300,12300,12290,4632
|
||||
20250318,114700,18739975650,12290,12290,12300,12290,1584
|
||||
20250318,114600,18720505170,12290,12290,12290,12280,3724
|
||||
20250318,114500,18674750710,12290,12310,12310,12290,7369
|
||||
20250318,114400,18584144880,12310,12315,12330,12300,4392
|
||||
20250318,114300,18530077835,12330,12330,12330,12330,0
|
||||
20250318,114200,18530077835,12330,12330,12330,12330,0
|
||||
20250318,114100,18530077835,12330,12330,12330,12330,0
|
||||
20250318,114000,18530077835,12330,12330,12330,12330,0
|
||||
20250318,113900,18530077835,12330,12330,12330,12330,0
|
||||
20250318,113800,18530077835,12330,12330,12330,12330,0
|
||||
20250318,113700,18530077835,12330,12330,12330,12330,1
|
||||
20250318,113600,18530065505,12320,12330,12330,12320,4908
|
||||
20250318,113500,18469587595,12330,12330,12330,12320,265
|
||||
20250318,113400,18466321705,12330,12330,12340,12320,3611
|
||||
20250318,113300,18421803985,12330,12340,12340,12330,413
|
||||
20250318,113200,18416710085,12340,12340,12350,12340,1599
|
||||
20250318,113100,18396978415,12340,12340,12340,12340,997
|
||||
20250318,113000,18384675435,12340,12340,12350,12330,832
|
||||
20250318,112900,18374409665,12340,12330,12340,12320,1610
|
||||
20250318,112800,18354551865,12330,12340,12340,12330,674
|
||||
20250318,112700,18346240275,12330,12320,12330,12320,1032
|
||||
20250318,112600,18333518135,12320,12300,12320,12300,1011
|
||||
20250318,112500,18321070765,12300,12295,12300,12295,2716
|
||||
20250318,112400,18287664490,12295,12290,12305,12290,4891
|
||||
20250318,112300,18227510475,12280,12300,12300,12280,5764
|
||||
20250318,112200,18156671465,12290,12300,12310,12290,1497
|
||||
20250318,112100,18138261205,12300,12290,12310,12290,7203
|
||||
20250318,112000,18049699815,12290,12290,12300,12280,2674
|
||||
20250318,111900,18016838145,12280,12300,12300,12280,4093
|
||||
20250318,111800,17966524115,12300,12300,12305,12290,1412
|
||||
20250318,111700,17949161290,12300,12290,12300,12290,3503
|
||||
20250318,111600,17906090260,12290,12300,12300,12280,5662
|
||||
20250318,111500,17836500480,12290,12310,12310,12290,16231
|
||||
20250318,111400,17636883780,12310,12310,12320,12300,5647
|
||||
20250318,111300,17567367170,12320,12310,12340,12310,1715
|
||||
20250318,111200,17546243290,12340,12310,12340,12310,17203
|
||||
20250318,111100,17334388850,12320,12320,12320,12310,7339
|
||||
20250318,111000,17244044360,12320,12320,12330,12320,2655
|
||||
20250318,110900,17211334710,12320,12360,12360,12320,21608
|
||||
20250318,110800,16944463780,12370,12370,12370,12360,2476
|
||||
20250318,110700,16913856735,12370,12370,12370,12370,129
|
||||
20250318,110600,16912261005,12370,12360,12370,12360,1319
|
||||
20250318,110500,16895945375,12370,12370,12390,12370,4196
|
||||
20250318,110400,16844023125,12390,12390,12390,12380,3531
|
||||
20250318,110300,16800304175,12390,12380,12390,12380,1080
|
||||
20250318,110200,16786928160,12385,12385,12385,12380,570
|
||||
20250318,110100,16779871055,12385,12380,12385,12380,445
|
||||
20250318,110000,16774361670,12380,12380,12390,12380,1881
|
||||
20250318,105900,16751070210,12380,12390,12390,12380,1702
|
||||
20250318,105800,16729996870,12390,12390,12390,12380,152
|
||||
20250318,105700,16728114210,12390,12390,12390,12380,609
|
||||
20250318,105600,16720574280,12390,12390,12395,12380,2956
|
||||
20250318,105500,16683962705,12400,12400,12400,12390,787
|
||||
20250318,105400,16674208450,12400,12400,12400,12390,745
|
||||
20250318,105300,16664971990,12400,12400,12405,12390,834
|
||||
20250318,105200,16654630735,12400,12390,12400,12390,1587
|
||||
20250318,105100,16634956685,12400,12380,12400,12370,3596
|
||||
20250318,105000,16590425850,12380,12380,12380,12370,1397
|
||||
20250318,104900,16573143230,12380,12370,12380,12370,581
|
||||
20250318,104800,16565952830,12380,12375,12380,12370,1175
|
||||
20250318,104700,16551411640,12375,12360,12380,12355,2543
|
||||
20250318,104600,16519967610,12360,12360,12360,12350,386
|
||||
20250318,104500,16515196790,12360,12360,12370,12350,1687
|
||||
20250318,104400,16494344550,12350,12360,12360,12350,2880
|
||||
20250318,104300,16458771560,12360,12370,12370,12360,2030
|
||||
20250318,104200,16433676990,12370,12370,12380,12370,833
|
||||
20250318,104100,16423372760,12360,12360,12370,12350,2102
|
||||
20250318,104000,16397397420,12350,12360,12370,12350,1318
|
||||
20250318,103900,16381108610,12360,12360,12370,12350,3099
|
||||
20250318,103800,16342808260,12370,12350,12370,12350,1166
|
||||
20250318,103700,16328397260,12360,12360,12370,12350,1533
|
||||
20250318,103600,16309444330,12360,12340,12360,12340,2453
|
||||
20250318,103500,16279141730,12340,12340,12360,12330,1698
|
||||
20250318,103400,16258178080,12340,12310,12360,12300,3960
|
||||
20250318,103300,16209344640,12310,12310,12320,12300,4083
|
||||
20250318,103200,16159079120,12310,12320,12320,12310,4343
|
||||
20250318,103100,16105607670,12320,12330,12330,12310,1128
|
||||
20250318,103000,16091712550,12320,12360,12360,12320,6227
|
||||
20250318,102900,16014888865,12360,12360,12365,12350,2342
|
||||
20250318,102800,15985943950,12365,12370,12370,12360,1048
|
||||
20250318,102700,15972985340,12370,12370,12370,12360,1667
|
||||
20250318,102600,15952370590,12370,12395,12400,12350,3853
|
||||
20250318,102500,15904698705,12400,12390,12400,12380,4801
|
||||
20250318,102400,15845230650,12390,12370,12390,12370,2907
|
||||
20250318,102300,15809233620,12370,12360,12370,12360,2668
|
||||
20250318,102200,15776233730,12360,12330,12370,12320,3302
|
||||
20250318,102100,15735439610,12340,12300,12340,12300,3909
|
||||
20250318,102000,15687283325,12300,12290,12300,12290,6365
|
||||
20250318,101900,15609034960,12300,12290,12300,12280,7309
|
||||
20250318,101800,15519249260,12285,12320,12320,12260,31790
|
||||
20250318,101700,15128458305,12310,12320,12330,12305,7927
|
||||
20250318,101600,15030839900,12320,12320,12330,12300,6030
|
||||
20250318,101500,14956602720,12300,12330,12330,12300,11644
|
||||
20250318,101400,14813294240,12330,12320,12340,12310,6708
|
||||
20250318,101300,14730644295,12320,12410,12410,12290,62134
|
||||
20250318,101200,13965181675,12350,12460,12460,12350,53198
|
||||
20250318,101100,13305809535,12460,12450,12460,12420,6113
|
||||
20250318,101000,13229798680,12450,12430,12450,12430,7217
|
||||
20250318,100900,13140016040,12430,12420,12440,12410,2454
|
||||
20250318,100800,13109528220,12410,12430,12440,12410,4573
|
||||
20250318,100700,13052708410,12430,12420,12440,12410,6540
|
||||
20250318,100600,12971467380,12420,12410,12420,12400,6159
|
||||
20250318,100500,12895054290,12410,12390,12410,12380,6631
|
||||
20250318,100400,12812889490,12390,12400,12410,12380,17956
|
||||
20250318,100300,12590335345,12410,12450,12470,12400,20782
|
||||
20250318,100200,12331957585,12450,12450,12460,12430,15143
|
||||
20250318,100100,12143438395,12450,12490,12500,12450,10974
|
||||
20250318,100000,12006662905,12490,12520,12520,12490,10297
|
||||
20250318,095900,11877934815,12520,12520,12540,12510,5050
|
||||
20250318,095800,11814706335,12520,12540,12540,12520,5073
|
||||
20250318,095700,11751172565,12530,12510,12540,12500,3555
|
||||
20250318,095600,11706679145,12500,12600,12610,12500,25765
|
||||
20250318,095500,11383517810,12600,12630,12630,12600,7837
|
||||
20250318,095400,11284711755,12630,12630,12640,12620,1904
|
||||
20250318,095300,11260662375,12630,12630,12640,12630,1892
|
||||
20250318,095200,11236759125,12630,12615,12630,12610,2688
|
||||
20250318,095100,11202837795,12620,12610,12620,12600,4706
|
||||
20250318,095000,11143495235,12610,12620,12630,12600,8710
|
||||
20250318,094900,11033690285,12610,12660,12660,12610,9482
|
||||
20250318,094800,10913877915,12660,12690,12690,12660,3910
|
||||
20250318,094700,10864328325,12680,12720,12730,12670,5667
|
||||
20250318,094600,10792383935,12700,12740,12750,12700,17411
|
||||
20250318,094500,10570710605,12740,12720,12760,12720,6590
|
||||
20250318,094400,10486711905,12730,12690,12730,12690,3384
|
||||
20250318,094300,10443678825,12690,12700,12700,12670,5080
|
||||
20250318,094200,10379220275,12700,12680,12710,12680,8106
|
||||
20250318,094100,10276378295,12680,12660,12700,12640,8349
|
||||
20250318,094000,10170690405,12640,12710,12720,12630,9363
|
||||
20250318,093900,10052070880,12710,12780,12790,12670,18200
|
||||
20250318,093800,9820250870,12780,12780,12800,12750,23019
|
||||
20250318,093700,9526009670,12770,12780,12800,12700,25885
|
||||
20250318,093600,9195588270,12780,12700,12810,12700,41455
|
||||
20250318,093500,8666412395,12690,12630,12700,12630,11483
|
||||
20250318,093400,8520888875,12640,12610,12640,12580,13635
|
||||
20250318,093300,8348950615,12610,12630,12630,12590,17645
|
||||
20250318,093200,8126609685,12610,12590,12630,12590,6118
|
||||
20250318,093100,8049545420,12590,12650,12650,12580,8583
|
||||
20250318,093000,7941275775,12650,12680,12680,12630,11215
|
||||
20250318,092900,7799426740,12680,12700,12700,12650,24846
|
||||
20250318,092800,7484451860,12700,12620,12720,12520,26344
|
||||
20250318,092700,7151560240,12610,12550,12620,12550,13764
|
||||
20250318,092600,6978296815,12550,12500,12570,12490,20611
|
||||
20250318,092500,6719866075,12500,12470,12500,12450,23617
|
||||
20250318,092400,6425221035,12470,12450,12470,12410,8152
|
||||
20250318,092300,6323770415,12450,12450,12480,12440,6264
|
||||
20250318,092200,6245754575,12440,12420,12450,12410,7439
|
||||
20250318,092100,6153253695,12430,12410,12430,12400,2789
|
||||
20250318,092000,6118621235,12410,12400,12440,12390,13515
|
||||
20250318,091900,5950882950,12400,12370,12420,12370,12505
|
||||
20250318,091800,5795948270,12380,12400,12420,12370,7829
|
||||
20250318,091700,5699040445,12390,12450,12450,12390,9498
|
||||
20250318,091600,5581035275,12450,12460,12490,12400,12546
|
||||
20250318,091500,5424781095,12490,12400,12490,12370,26806
|
||||
20250318,091400,5092062505,12410,12350,12420,12350,31328
|
||||
20250318,091300,4703653145,12350,12360,12370,12340,31774
|
||||
20250318,091200,4311112175,12370,12410,12410,12360,14464
|
||||
20250318,091100,4132034075,12410,12370,12410,12350,39028
|
||||
20250318,091000,3648791075,12360,12420,12430,12350,32990
|
||||
20250318,090900,3240039935,12440,12470,12480,12410,27989
|
||||
20250318,090800,2891828055,12470,12540,12540,12450,23518
|
||||
20250318,090700,2598211545,12540,12500,12560,12480,19458
|
||||
20250318,090600,2354587695,12490,12530,12550,12420,15755
|
||||
20250318,090500,2157766105,12510,12550,12570,12410,50849
|
||||
20250318,090400,1523421585,12570,12600,12600,12510,22810
|
||||
20250318,090300,1237271635,12580,12680,12700,12560,28120
|
||||
20250318,090200,882178635,12700,12680,12720,12650,15702
|
||||
20250318,090100,682907105,12680,12550,12680,12550,19940
|
||||
20250318,090000,431695145,12570,12600,12610,12480,34366
|
||||
|
Reference in New Issue
Block a user