Update 2025-03-18 3772 candle_min
This commit is contained in:
580
002620/min/candle-20250318.csv
Normal file
580
002620/min/candle-20250318.csv
Normal file
@@ -0,0 +1,580 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,183800,14268077750,8400,8400,8400,8400,12761
|
||||
20250318,183700,14268077750,8400,8400,8400,8400,0
|
||||
20250318,183600,14268077750,8400,8400,8400,8400,0
|
||||
20250318,183500,14268077750,8400,8400,8400,8400,0
|
||||
20250318,183400,14268077750,8400,8400,8400,8400,0
|
||||
20250318,183300,14268077750,8400,8400,8400,8400,0
|
||||
20250318,183200,14268077750,8400,8400,8400,8400,0
|
||||
20250318,183100,14268077750,8400,8400,8400,8400,0
|
||||
20250318,183000,14268077750,8400,8400,8400,8400,0
|
||||
20250318,182900,14268077750,8400,8400,8400,8400,0
|
||||
20250318,182800,14268077750,8400,8400,8400,8400,0
|
||||
20250318,182700,14268077750,8400,8400,8400,8400,0
|
||||
20250318,182600,14268077750,8400,8400,8400,8400,0
|
||||
20250318,182500,14268077750,8400,8400,8400,8400,0
|
||||
20250318,182400,14268077750,8400,8400,8400,8400,0
|
||||
20250318,182300,14268077750,8400,8400,8400,8400,0
|
||||
20250318,182200,14268077750,8400,8400,8400,8400,0
|
||||
20250318,182100,14268077750,8400,8400,8400,8400,0
|
||||
20250318,182000,14268077750,8400,8400,8400,8400,0
|
||||
20250318,181900,14268077750,8400,8400,8400,8400,0
|
||||
20250318,181800,14268077750,8400,8400,8400,8400,0
|
||||
20250318,181700,14268077750,8400,8400,8400,8400,0
|
||||
20250318,181600,14268077750,8400,8400,8400,8400,0
|
||||
20250318,181500,14268077750,8400,8400,8400,8400,0
|
||||
20250318,181400,14268077750,8400,8400,8400,8400,0
|
||||
20250318,181300,14268077750,8400,8400,8400,8400,0
|
||||
20250318,181200,14268077750,8400,8400,8400,8400,0
|
||||
20250318,181100,14268077750,8400,8400,8400,8400,0
|
||||
20250318,181000,14268077750,8400,8400,8400,8400,0
|
||||
20250318,180900,14268077750,8400,8400,8400,8400,0
|
||||
20250318,180800,14268077750,8400,8400,8400,8400,12761
|
||||
20250318,180700,14268077750,8400,8400,8400,8400,0
|
||||
20250318,180600,14268077750,8400,8400,8400,8400,0
|
||||
20250318,180500,14268077750,8400,8400,8400,8400,0
|
||||
20250318,180400,14268077750,8400,8400,8400,8400,0
|
||||
20250318,180300,14268077750,8400,8400,8400,8400,0
|
||||
20250318,180200,14268077750,8400,8400,8400,8400,0
|
||||
20250318,180100,14268077750,8400,8400,8400,8400,0
|
||||
20250318,180000,14268077750,8400,8400,8400,8400,0
|
||||
20250318,175900,14268077750,8400,8400,8400,8400,0
|
||||
20250318,175800,14268077750,8400,8400,8400,8400,0
|
||||
20250318,175700,14268077750,8400,8400,8400,8400,0
|
||||
20250318,175600,14268077750,8400,8400,8400,8400,0
|
||||
20250318,175500,14268077750,8400,8400,8400,8400,0
|
||||
20250318,175400,14268077750,8400,8400,8400,8400,0
|
||||
20250318,175300,14268077750,8400,8400,8400,8400,0
|
||||
20250318,175200,14268077750,8400,8400,8400,8400,0
|
||||
20250318,175100,14268077750,8400,8400,8400,8400,0
|
||||
20250318,175000,14268077750,8400,8400,8400,8400,0
|
||||
20250318,174900,14268077750,8400,8400,8400,8400,0
|
||||
20250318,174800,14268077750,8400,8400,8400,8400,0
|
||||
20250318,174700,14268077750,8400,8400,8400,8400,0
|
||||
20250318,174600,14268077750,8400,8400,8400,8400,0
|
||||
20250318,174500,14268077750,8400,8400,8400,8400,0
|
||||
20250318,174400,14268077750,8400,8400,8400,8400,0
|
||||
20250318,174300,14268077750,8400,8400,8400,8400,0
|
||||
20250318,174200,14268077750,8400,8400,8400,8400,0
|
||||
20250318,174100,14268077750,8400,8400,8400,8400,0
|
||||
20250318,174000,14268077750,8400,8400,8400,8400,0
|
||||
20250318,173900,14268077750,8400,8400,8400,8400,0
|
||||
20250318,173800,14268077750,8400,8400,8400,8400,12761
|
||||
20250318,173700,14268077750,8400,8400,8400,8400,0
|
||||
20250318,173600,14268077750,8400,8400,8400,8400,0
|
||||
20250318,173500,14268077750,8400,8400,8400,8400,0
|
||||
20250318,173400,14268077750,8400,8400,8400,8400,0
|
||||
20250318,173300,14268077750,8400,8400,8400,8400,0
|
||||
20250318,173200,14268077750,8400,8400,8400,8400,0
|
||||
20250318,173100,14268077750,8400,8400,8400,8400,0
|
||||
20250318,173000,14268077750,8400,8400,8400,8400,0
|
||||
20250318,172900,14268077750,8400,8400,8400,8400,0
|
||||
20250318,172800,14268077750,8400,8400,8400,8400,0
|
||||
20250318,172700,14268077750,8400,8400,8400,8400,0
|
||||
20250318,172600,14268077750,8400,8400,8400,8400,0
|
||||
20250318,172500,14268077750,8400,8400,8400,8400,0
|
||||
20250318,172400,14268077750,8400,8400,8400,8400,0
|
||||
20250318,172300,14268077750,8400,8400,8400,8400,0
|
||||
20250318,172200,14268077750,8400,8400,8400,8400,0
|
||||
20250318,172100,14268077750,8400,8400,8400,8400,0
|
||||
20250318,172000,14268077750,8400,8400,8400,8400,0
|
||||
20250318,171900,14268077750,8400,8400,8400,8400,0
|
||||
20250318,171800,14268077750,8400,8400,8400,8400,0
|
||||
20250318,171700,14268077750,8400,8400,8400,8400,0
|
||||
20250318,171600,14268077750,8400,8400,8400,8400,0
|
||||
20250318,171500,14268077750,8400,8400,8400,8400,0
|
||||
20250318,171400,14268077750,8400,8400,8400,8400,0
|
||||
20250318,171300,14268077750,8400,8400,8400,8400,0
|
||||
20250318,171200,14268077750,8400,8400,8400,8400,0
|
||||
20250318,171100,14268077750,8400,8400,8400,8400,0
|
||||
20250318,171000,14268077750,8400,8400,8400,8400,0
|
||||
20250318,170900,14268077750,8400,8400,8400,8400,0
|
||||
20250318,170800,14268077750,8400,8400,8400,8400,12761
|
||||
20250318,170700,14268077750,8400,8400,8400,8400,0
|
||||
20250318,170600,14268077750,8400,8400,8400,8400,0
|
||||
20250318,170500,14268077750,8400,8400,8400,8400,0
|
||||
20250318,170400,14268077750,8400,8400,8400,8400,0
|
||||
20250318,170300,14268077750,8400,8400,8400,8400,0
|
||||
20250318,170200,14268077750,8400,8400,8400,8400,0
|
||||
20250318,170100,14268077750,8400,8400,8400,8400,0
|
||||
20250318,170000,14268077750,8400,8400,8400,8400,0
|
||||
20250318,165900,14268077750,8400,8400,8400,8400,0
|
||||
20250318,165800,14268077750,8400,8400,8400,8400,0
|
||||
20250318,165700,14268077750,8400,8400,8400,8400,0
|
||||
20250318,165600,14268077750,8400,8400,8400,8400,0
|
||||
20250318,165500,14268077750,8400,8400,8400,8400,0
|
||||
20250318,165400,14268077750,8400,8400,8400,8400,0
|
||||
20250318,165300,14268077750,8400,8400,8400,8400,0
|
||||
20250318,165200,14268077750,8400,8400,8400,8400,0
|
||||
20250318,165100,14268077750,8400,8400,8400,8400,0
|
||||
20250318,165000,14268077750,8400,8400,8400,8400,0
|
||||
20250318,164900,14268077750,8400,8400,8400,8400,0
|
||||
20250318,164800,14268077750,8400,8400,8400,8400,0
|
||||
20250318,164700,14268077750,8400,8400,8400,8400,0
|
||||
20250318,164600,14268077750,8400,8400,8400,8400,0
|
||||
20250318,164500,14268077750,8400,8400,8400,8400,0
|
||||
20250318,164400,14268077750,8400,8400,8400,8400,0
|
||||
20250318,164300,14268077750,8400,8400,8400,8400,0
|
||||
20250318,164200,14268077750,8400,8400,8400,8400,0
|
||||
20250318,164100,14268077750,8400,8400,8400,8400,0
|
||||
20250318,164000,14268077750,8400,8400,8400,8400,0
|
||||
20250318,163900,14268077750,8400,8400,8400,8400,0
|
||||
20250318,163800,14268077750,8400,8400,8400,8400,12761
|
||||
20250318,163700,14268077750,8400,8400,8400,8400,0
|
||||
20250318,163600,14268077750,8400,8400,8400,8400,0
|
||||
20250318,163500,14268077750,8400,8400,8400,8400,0
|
||||
20250318,163400,14268077750,8400,8400,8400,8400,0
|
||||
20250318,163300,14268077750,8400,8400,8400,8400,0
|
||||
20250318,163200,14268077750,8400,8400,8400,8400,0
|
||||
20250318,163100,14268077750,8400,8400,8400,8400,0
|
||||
20250318,163000,14268077750,8400,8400,8400,8400,0
|
||||
20250318,162900,14268077750,8400,8400,8400,8400,0
|
||||
20250318,162800,14268077750,8400,8400,8400,8400,0
|
||||
20250318,162700,14268077750,8400,8400,8400,8400,0
|
||||
20250318,162600,14268077750,8400,8400,8400,8400,0
|
||||
20250318,162500,14268077750,8400,8400,8400,8400,0
|
||||
20250318,162400,14268077750,8400,8400,8400,8400,0
|
||||
20250318,162300,14268077750,8400,8400,8400,8400,0
|
||||
20250318,162200,14268077750,8400,8400,8400,8400,0
|
||||
20250318,162100,14268077750,8400,8400,8400,8400,0
|
||||
20250318,162000,14268077750,8400,8400,8400,8400,0
|
||||
20250318,161900,14268077750,8400,8400,8400,8400,0
|
||||
20250318,161800,14268077750,8400,8400,8400,8400,0
|
||||
20250318,161700,14268077750,8400,8400,8400,8400,0
|
||||
20250318,161600,14268077750,8400,8400,8400,8400,0
|
||||
20250318,161500,14268077750,8400,8400,8400,8400,0
|
||||
20250318,161400,14268077750,8400,8400,8400,8400,0
|
||||
20250318,161300,14268077750,8400,8400,8400,8400,0
|
||||
20250318,161200,14268077750,8400,8400,8400,8400,0
|
||||
20250318,161100,14268077750,8400,8400,8400,8400,0
|
||||
20250318,161000,14268077750,8400,8400,8400,8400,0
|
||||
20250318,160900,14268077750,8400,8400,8400,8400,0
|
||||
20250318,160800,14268077750,8400,8400,8400,8400,12761
|
||||
20250318,160700,14268077750,8400,8400,8400,8400,0
|
||||
20250318,160600,14268077750,8400,8400,8400,8400,0
|
||||
20250318,160500,14268077750,8400,8400,8400,8400,0
|
||||
20250318,160400,14268077750,8400,8400,8400,8400,0
|
||||
20250318,160300,14268077750,8400,8400,8400,8400,0
|
||||
20250318,160200,14268077750,8400,8400,8400,8400,0
|
||||
20250318,160100,14268077750,8400,8400,8400,8400,0
|
||||
20250318,160000,14268077750,8400,8400,8400,8400,0
|
||||
20250318,155900,14268077750,8400,8400,8400,8400,0
|
||||
20250318,155800,14268077750,8400,8400,8400,8400,0
|
||||
20250318,155700,14268077750,8400,8400,8400,8400,0
|
||||
20250318,155600,14268077750,8400,8400,8400,8400,0
|
||||
20250318,155500,14268077750,8400,8400,8400,8400,0
|
||||
20250318,155400,14268077750,8400,8400,8400,8400,0
|
||||
20250318,155300,14268077750,8400,8400,8400,8400,0
|
||||
20250318,155200,14268077750,8400,8400,8400,8400,0
|
||||
20250318,155100,14268077750,8400,8400,8400,8400,0
|
||||
20250318,155000,14268077750,8400,8400,8400,8400,0
|
||||
20250318,154900,14268077750,8400,8400,8400,8400,0
|
||||
20250318,154800,14268077750,8400,8400,8400,8400,0
|
||||
20250318,154700,14268077750,8400,8400,8400,8400,0
|
||||
20250318,154600,14268077750,8400,8400,8400,8400,0
|
||||
20250318,154500,14268077750,8400,8400,8400,8400,0
|
||||
20250318,154400,14268077750,8400,8400,8400,8400,0
|
||||
20250318,154300,14268077750,8400,8400,8400,8400,0
|
||||
20250318,154200,14268077750,8400,8400,8400,8400,0
|
||||
20250318,154100,14268077750,8400,8400,8400,8400,0
|
||||
20250318,154000,14268077750,8400,8400,8400,8400,0
|
||||
20250318,153900,14268077750,8400,8400,8400,8400,0
|
||||
20250318,153800,14268077750,8400,8400,8400,8400,12761
|
||||
20250318,153700,14268077750,8400,8400,8400,8400,0
|
||||
20250318,153600,14268077750,8400,8400,8400,8400,0
|
||||
20250318,153500,14268077750,8400,8400,8400,8400,0
|
||||
20250318,153400,14268077750,8400,8400,8400,8400,0
|
||||
20250318,153300,14268077750,8400,8400,8400,8400,0
|
||||
20250318,153200,14268077750,8400,8400,8400,8400,0
|
||||
20250318,153100,14268077750,8400,8400,8400,8400,0
|
||||
20250318,153000,14268077750,8400,8400,8400,8400,12761
|
||||
20250318,152900,14160885350,8280,8280,8280,8280,0
|
||||
20250318,152800,14160885350,8280,8280,8280,8280,0
|
||||
20250318,152700,14160885350,8280,8280,8280,8280,0
|
||||
20250318,152600,14160885350,8280,8280,8280,8280,0
|
||||
20250318,152500,14160885350,8280,8280,8280,8280,0
|
||||
20250318,152400,14160885350,8280,8280,8280,8280,0
|
||||
20250318,152300,14160885350,8280,8280,8280,8280,0
|
||||
20250318,152200,14160885350,8280,8280,8280,8280,0
|
||||
20250318,152100,14160885350,8280,8280,8280,8280,0
|
||||
20250318,152000,14160885350,8280,8280,8280,8280,0
|
||||
20250318,151900,14160885350,8280,8200,8300,8200,2760
|
||||
20250318,151800,14138141195,8210,8190,8230,8150,6348
|
||||
20250318,151700,14086302435,8180,8270,8270,8180,6442
|
||||
20250318,151600,14033291065,8270,8290,8300,8270,955
|
||||
20250318,151500,14025373165,8280,8270,8280,8240,1657
|
||||
20250318,151400,14011680685,8280,8280,8290,8250,2120
|
||||
20250318,151300,13994149735,8280,8300,8300,8280,1549
|
||||
20250318,151200,13981306955,8300,8290,8310,8280,4258
|
||||
20250318,151100,13945970505,8300,8290,8310,8280,2094
|
||||
20250318,151000,13928605285,8290,8280,8290,8270,930
|
||||
20250318,150900,13920906885,8270,8270,8270,8240,1791
|
||||
20250318,150800,13906107115,8280,8280,8290,8260,1415
|
||||
20250318,150700,13894391475,8290,8260,8290,8240,2074
|
||||
20250318,150600,13877259485,8240,8270,8290,8230,800
|
||||
20250318,150500,13870661065,8250,8290,8290,8230,696
|
||||
20250318,150400,13864912685,8290,8250,8290,8210,1954
|
||||
20250318,150300,13848831965,8250,8320,8320,8210,4664
|
||||
20250318,150200,13810233455,8320,8370,8370,8320,471
|
||||
20250318,150100,13806308715,8370,8330,8380,8320,1434
|
||||
20250318,150000,13794349305,8310,8350,8350,8310,2298
|
||||
20250318,145900,13775210295,8350,8360,8380,8350,2198
|
||||
20250318,145800,13756842415,8360,8400,8400,8360,982
|
||||
20250318,145700,13748629625,8360,8430,8430,8360,1739
|
||||
20250318,145600,13734036575,8430,8390,8440,8360,2333
|
||||
20250318,145500,13714467235,8370,8360,8400,8350,1836
|
||||
20250318,145400,13699101205,8370,8350,8390,8340,772
|
||||
20250318,145300,13692652685,8370,8390,8450,8370,725
|
||||
20250318,145200,13686556355,8380,8370,8390,8350,1073
|
||||
20250318,145100,13677577855,8320,8470,8470,8320,7962
|
||||
20250318,145000,13611050365,8420,8495,8510,8420,1653
|
||||
20250318,144900,13597052310,8495,8540,8540,8480,1009
|
||||
20250318,144800,13588474285,8540,8530,8550,8510,828
|
||||
20250318,144700,13581411315,8510,8560,8560,8410,12796
|
||||
20250318,144600,13473077905,8560,8630,8640,8560,1378
|
||||
20250318,144500,13461231865,8640,8620,8650,8600,2456
|
||||
20250318,144400,13440063605,8610,8640,8670,8600,3513
|
||||
20250318,144300,13409717985,8630,8540,8630,8530,3119
|
||||
20250318,144200,13382991045,8540,8630,8630,8520,6066
|
||||
20250318,144100,13330956585,8630,8680,8680,8630,2658
|
||||
20250318,144000,13307950265,8670,8710,8710,8670,2340
|
||||
20250318,143900,13287595065,8720,8740,8770,8720,2028
|
||||
20250318,143800,13269858055,8760,8770,8770,8720,1923
|
||||
20250318,143700,13253020125,8770,8790,8810,8760,1784
|
||||
20250318,143600,13237369095,8760,8890,8920,8760,2682
|
||||
20250318,143500,13213799225,8820,8880,8880,8810,2334
|
||||
20250318,143400,13193168435,8920,8920,8920,8900,861
|
||||
20250318,143300,13185489605,8920,8900,8920,8860,1639
|
||||
20250318,143200,13170949175,8900,8870,8915,8860,1673
|
||||
20250318,143100,13156091240,8860,8970,8975,8860,6389
|
||||
20250318,143000,13099060835,8960,8980,8980,8940,3144
|
||||
20250318,142900,13070879325,8980,8920,8980,8910,8520
|
||||
20250318,142800,12994599105,8950,8890,8980,8890,6187
|
||||
20250318,142700,12939218615,8910,8880,8930,8880,1079
|
||||
20250318,142600,12929606895,8870,8870,8930,8800,5823
|
||||
20250318,142500,12877939475,8870,8730,8870,8730,4717
|
||||
20250318,142400,12836410305,8700,8690,8730,8690,601
|
||||
20250318,142300,12831164805,8730,8730,8730,8690,1222
|
||||
20250318,142200,12820513605,8730,8760,8760,8730,237
|
||||
20250318,142100,12818444295,8760,8730,8760,8720,628
|
||||
20250318,142000,12812959735,8720,8730,8740,8710,284
|
||||
20250318,141900,12810485465,8770,8720,8770,8710,622
|
||||
20250318,141800,12805053115,8710,8715,8720,8700,221
|
||||
20250318,141700,12803128210,8715,8710,8715,8710,550
|
||||
20250318,141600,12798337670,8700,8660,8710,8650,906
|
||||
20250318,141500,12790464610,8650,8720,8720,8650,3071
|
||||
20250318,141400,12763866950,8670,8740,8740,8670,1080
|
||||
20250318,141300,12754495130,8700,8700,8740,8690,1502
|
||||
20250318,141200,12741427870,8700,8720,8780,8700,774
|
||||
20250318,141100,12734678820,8720,8730,8730,8670,4625
|
||||
20250318,141000,12694436640,8730,8760,8800,8730,1752
|
||||
20250318,140900,12679098030,8820,8775,8830,8760,2722
|
||||
20250318,140800,12655215625,8770,8820,8820,8760,2072
|
||||
20250318,140700,12637011150,8820,8840,8840,8810,2550
|
||||
20250318,140600,12614499030,8840,8930,8940,8830,1127
|
||||
20250318,140500,12604501670,8920,8900,8940,8900,294
|
||||
20250318,140400,12601884930,8900,8890,8900,8880,483
|
||||
20250318,140300,12597591220,8900,8940,8940,8900,370
|
||||
20250318,140200,12594288050,8940,8880,8950,8870,1530
|
||||
20250318,140100,12580704470,8870,8980,8980,8870,2277
|
||||
20250318,140000,12560377500,8980,9000,9000,8960,1506
|
||||
20250318,135900,12546864060,9010,8960,9040,8960,5182
|
||||
20250318,135800,12500161220,8960,8930,8960,8920,1101
|
||||
20250318,135700,12490303900,8890,8940,8950,8890,1085
|
||||
20250318,135600,12480602430,8900,8870,8940,8860,1610
|
||||
20250318,135500,12466271400,8840,8810,8870,8800,1142
|
||||
20250318,135400,12456184310,8810,8860,8870,8810,1873
|
||||
20250318,135300,12439612350,8860,8850,8870,8850,427
|
||||
20250318,135200,12435831520,8850,8830,8870,8810,325
|
||||
20250318,135100,12432959160,8830,8860,8860,8780,2126
|
||||
20250318,135000,12414196930,8870,8890,8890,8860,1030
|
||||
20250318,134900,12405057490,8890,8910,8910,8880,1504
|
||||
20250318,134800,12391672510,8910,8890,8940,8890,3713
|
||||
20250318,134700,12358618780,8880,8850,8890,8850,2809
|
||||
20250318,134600,12333688020,8850,8850,8860,8840,333
|
||||
20250318,134500,12330743100,8850,8840,8860,8840,495
|
||||
20250318,134400,12326364980,8840,8840,8850,8830,1482
|
||||
20250318,134300,12313273090,8860,8870,8880,8830,2565
|
||||
20250318,134200,12290540890,8870,8770,8880,8770,3030
|
||||
20250318,134100,12263780760,8740,8720,8760,8710,396
|
||||
20250318,134000,12260318270,8720,8710,8720,8700,400
|
||||
20250318,133900,12256834080,8720,8710,8720,8700,549
|
||||
20250318,133800,12252049660,8710,8720,8720,8710,132
|
||||
20250318,133700,12250899890,8730,8720,8730,8710,941
|
||||
20250318,133600,12242687220,8720,8700,8720,8690,460
|
||||
20250318,133500,12238684880,8700,8700,8720,8690,220
|
||||
20250318,133400,12236770650,8690,8700,8760,8680,1714
|
||||
20250318,133300,12221849610,8690,8720,8770,8680,1458
|
||||
20250318,133200,12209153710,8730,8690,8730,8690,495
|
||||
20250318,133100,12204847520,8690,8660,8700,8650,2841
|
||||
20250318,133000,12180171900,8650,8800,8800,8650,8624
|
||||
20250318,132900,12104812470,8790,8840,8860,8790,928
|
||||
20250318,132800,12096628960,8840,8820,8850,8820,931
|
||||
20250318,132700,12088416120,8820,8790,8820,8780,1687
|
||||
20250318,132600,12073544640,8780,8790,8800,8770,306
|
||||
20250318,132500,12070857590,8770,8770,8790,8770,686
|
||||
20250318,132400,12064841290,8770,8780,8780,8770,740
|
||||
20250318,132300,12058349330,8770,8810,8820,8770,705
|
||||
20250318,132200,12052140800,8820,8850,8850,8810,2220
|
||||
20250318,132100,12032543670,8850,8810,8880,8810,1522
|
||||
20250318,132000,12019093310,8830,8830,8830,8780,1956
|
||||
20250318,131900,12001893140,8840,8820,8850,8780,2500
|
||||
20250318,131800,11979876140,8820,8770,8840,8750,2784
|
||||
20250318,131700,11955465170,8810,8940,8940,8740,8462
|
||||
20250318,131600,11880647340,8940,8930,8940,8930,631
|
||||
20250318,131500,11875009320,8920,8920,8950,8920,2081
|
||||
20250318,131400,11856437740,8920,8920,8950,8920,846
|
||||
20250318,131300,11848885130,8920,8960,8970,8920,1299
|
||||
20250318,131200,11837272320,8960,9010,9010,8960,2366
|
||||
20250318,131100,11815973450,9010,8950,9010,8930,3044
|
||||
20250318,131000,11788635270,8920,8980,8990,8900,5305
|
||||
20250318,130900,11741268150,8980,8950,9020,8940,6590
|
||||
20250318,130800,11682013840,8950,8870,8950,8870,3230
|
||||
20250318,130700,11653149000,8870,8950,8950,8870,2091
|
||||
20250318,130600,11634504250,8950,8910,8970,8880,3729
|
||||
20250318,130500,11601231690,8890,8840,8900,8800,6583
|
||||
20250318,130400,11542981230,8840,8840,8850,8820,1251
|
||||
20250318,130300,11531932570,8840,8850,8880,8840,1215
|
||||
20250318,130200,11521180710,8840,8890,8890,8840,1207
|
||||
20250318,130100,11510489520,8890,8830,8890,8830,1948
|
||||
20250318,130000,11493265550,8810,8910,8920,8800,6952
|
||||
20250318,125900,11431804745,8940,8850,8960,8850,4418
|
||||
20250318,125800,11392483890,8850,8980,8980,8840,13269
|
||||
20250318,125700,11274438750,8980,8930,9040,8930,30304
|
||||
20250318,125600,11001885510,8930,8800,8950,8780,11776
|
||||
20250318,125500,10897367570,8790,8960,8970,8750,10193
|
||||
20250318,125400,10806961735,8970,8890,8980,8880,10010
|
||||
20250318,125300,10717677565,8890,8890,8910,8880,3724
|
||||
20250318,125200,10684558995,8890,8920,8930,8860,7643
|
||||
20250318,125100,10616597890,8920,8910,9000,8890,27696
|
||||
20250318,125000,10368785145,8890,8740,8960,8740,43492
|
||||
20250318,124900,9984487055,8750,8640,8760,8630,16833
|
||||
20250318,124800,9838192575,8640,8620,8660,8580,17262
|
||||
20250318,124700,9689271835,8610,8500,8630,8480,26347
|
||||
20250318,124600,9463919955,8500,8310,8500,8310,6442
|
||||
20250318,124500,9409732555,8300,8330,8340,8300,1644
|
||||
20250318,124400,9396047685,8330,8320,8330,8320,1576
|
||||
20250318,124300,9382932485,8310,8300,8330,8300,437
|
||||
20250318,124200,9379302495,8300,8260,8300,8260,183
|
||||
20250318,124100,9377785895,8260,8290,8290,8260,431
|
||||
20250318,124000,9374224035,8280,8280,8280,8270,343
|
||||
20250318,123900,9371385475,8310,8320,8330,8270,55
|
||||
20250318,123800,9370928425,8260,8290,8310,8260,1107
|
||||
20250318,123700,9361758305,8290,8310,8310,8220,1508
|
||||
20250318,123600,9349293445,8310,8280,8310,8280,663
|
||||
20250318,123500,9343795075,8280,8250,8280,8230,1332
|
||||
20250318,123400,9332799895,8250,8210,8250,8210,112
|
||||
20250318,123300,9331878595,8210,8230,8240,8210,668
|
||||
20250318,123200,9326381145,8240,8240,8240,8200,499
|
||||
20250318,123100,9322277305,8250,8250,8250,8220,598
|
||||
20250318,123000,9317357245,8220,8240,8250,8220,588
|
||||
20250318,122900,9312511995,8240,8210,8240,8210,575
|
||||
20250318,122800,9307788885,8210,8250,8250,8200,1002
|
||||
20250318,122700,9299542125,8250,8240,8250,8220,1261
|
||||
20250318,122600,9289154225,8240,8250,8250,8240,378
|
||||
20250318,122500,9286038585,8250,8260,8270,8250,604
|
||||
20250318,122400,9281047785,8260,8250,8260,8250,243
|
||||
20250318,122300,9279042485,8250,8250,8260,8240,968
|
||||
20250318,122200,9271056405,8250,8230,8260,8230,591
|
||||
20250318,122100,9266179865,8220,8240,8240,8180,1538
|
||||
20250318,122000,9253557295,8210,8260,8260,8160,4845
|
||||
20250318,121900,9213737895,8260,8330,8330,8260,7537
|
||||
20250318,121800,9151308225,8330,8360,8370,8330,1057
|
||||
20250318,121700,9142493935,8360,8370,8370,8340,935
|
||||
20250318,121600,9134682565,8390,8390,8400,8390,385
|
||||
20250318,121500,9131452295,8390,8360,8410,8360,82
|
||||
20250318,121400,9130763705,8360,8400,8400,8360,893
|
||||
20250318,121300,9123280655,8400,8440,8450,8400,921
|
||||
20250318,121200,9115533685,8410,8430,8430,8400,348
|
||||
20250318,121100,9112603995,8460,8440,8480,8430,689
|
||||
20250318,121000,9106795355,8490,8460,8490,8430,616
|
||||
20250318,120900,9101580915,8430,8450,8450,8430,261
|
||||
20250318,120800,9099379745,8450,8410,8450,8410,760
|
||||
20250318,120700,9092973515,8410,8430,8430,8410,738
|
||||
20250318,120600,9086765875,8430,8440,8440,8430,115
|
||||
20250318,120500,9085796345,8430,8470,8470,8430,567
|
||||
20250318,120400,9081015465,8470,8440,8470,8440,163
|
||||
20250318,120300,9079639085,8450,8470,8470,8440,1513
|
||||
20250318,120200,9066862225,8480,8490,8490,8480,63
|
||||
20250318,120100,9066327855,8480,8490,8500,8480,165
|
||||
20250318,120000,9064926865,8490,8490,8500,8470,188
|
||||
20250318,115900,9063333045,8510,8500,8510,8500,440
|
||||
20250318,115800,9059590575,8500,8460,8510,8460,1185
|
||||
20250318,115700,9049518425,8460,8490,8490,8460,1063
|
||||
20250318,115600,9040513205,8490,8490,8490,8460,859
|
||||
20250318,115500,9033235815,8490,8490,8500,8490,1476
|
||||
20250318,115400,9020696375,8490,8440,8500,8430,2952
|
||||
20250318,115300,8995718405,8440,8440,8440,8430,23
|
||||
20250318,115200,8995524295,8430,8440,8440,8410,585
|
||||
20250318,115100,8990591295,8440,8430,8440,8430,714
|
||||
20250318,115000,8984568135,8430,8390,8430,8390,364
|
||||
20250318,114900,8981509525,8380,8410,8420,8380,2292
|
||||
20250318,114800,8962274445,8400,8420,8450,8400,121
|
||||
20250318,114700,8961253625,8450,8380,8470,8380,1431
|
||||
20250318,114600,8949146215,8430,8370,8470,8370,550
|
||||
20250318,114500,8944522595,8370,8360,8380,8360,1055
|
||||
20250318,114400,8935693285,8360,8350,8380,8340,1994
|
||||
20250318,114300,8919023205,8350,8350,8350,8350,0
|
||||
20250318,114200,8919023205,8350,8350,8350,8350,0
|
||||
20250318,114100,8919023205,8350,8350,8350,8350,0
|
||||
20250318,114000,8919023205,8350,8350,8350,8350,0
|
||||
20250318,113900,8919023205,8350,8350,8350,8350,0
|
||||
20250318,113800,8919023205,8350,8350,8350,8350,0
|
||||
20250318,113700,8919023205,8350,8350,8350,8340,404
|
||||
20250318,113600,8915652045,8340,8390,8390,8340,1002
|
||||
20250318,113500,8907280395,8370,8390,8390,8360,603
|
||||
20250318,113400,8902234505,8390,8450,8450,8390,889
|
||||
20250318,113300,8894736995,8450,8440,8480,8430,1094
|
||||
20250318,113200,8885471755,8420,8400,8430,8390,228
|
||||
20250318,113100,8883554715,8420,8410,8420,8400,691
|
||||
20250318,113000,8877741625,8400,8380,8400,8380,1432
|
||||
20250318,112900,8865732585,8370,8350,8370,8340,1229
|
||||
20250318,112800,8855469155,8350,8400,8400,8350,2319
|
||||
20250318,112700,8836080125,8405,8380,8420,8380,77
|
||||
20250318,112600,8835432345,8420,8420,8420,8370,656
|
||||
20250318,112500,8829935585,8450,8400,8450,8380,1149
|
||||
20250318,112400,8820289305,8410,8420,8420,8410,178
|
||||
20250318,112300,8818791775,8400,8440,8440,8400,265
|
||||
20250318,112200,8816560150,8420,8400,8430,8400,813
|
||||
20250318,112100,8809725920,8400,8370,8400,8370,489
|
||||
20250318,112000,8805630800,8360,8390,8400,8360,685
|
||||
20250318,111900,8799885730,8390,8360,8390,8350,1277
|
||||
20250318,111800,8789203450,8360,8400,8400,8350,1091
|
||||
20250318,111700,8780077710,8400,8350,8400,8340,387
|
||||
20250318,111600,8776841610,8340,8440,8500,8340,2452
|
||||
20250318,111500,8756307040,8440,8440,8520,8430,135
|
||||
20250318,111400,8755165690,8440,8490,8490,8420,2154
|
||||
20250318,111300,8736955830,8490,8510,8510,8490,1248
|
||||
20250318,111200,8726350250,8530,8530,8540,8510,1769
|
||||
20250318,111100,8711272190,8530,8530,8570,8530,2523
|
||||
20250318,111000,8689690540,8550,8560,8560,8470,7366
|
||||
20250318,110900,8626861370,8550,8530,8560,8520,4912
|
||||
20250318,110800,8584917890,8520,8490,8530,8480,3293
|
||||
20250318,110700,8556901530,8480,8500,8510,8470,1695
|
||||
20250318,110600,8542501430,8490,8440,8500,8420,2625
|
||||
20250318,110500,8520247310,8440,8420,8440,8420,327
|
||||
20250318,110400,8517493950,8420,8420,8420,8390,254
|
||||
20250318,110300,8515357140,8430,8460,8460,8430,1469
|
||||
20250318,110200,8502969930,8470,8450,8490,8450,1610
|
||||
20250318,110100,8489333010,8450,8460,8460,8430,386
|
||||
20250318,110000,8486078920,8430,8380,8470,8380,689
|
||||
20250318,105900,8480264200,8370,8420,8420,8360,1027
|
||||
20250318,105800,8471651650,8420,8460,8460,8420,839
|
||||
20250318,105700,8464554310,8460,8490,8490,8420,1883
|
||||
20250318,105600,8448619260,8500,8360,8500,8360,3579
|
||||
20250318,105500,8418323780,8400,8400,8400,8390,31
|
||||
20250318,105400,8418063450,8400,8380,8400,8360,628
|
||||
20250318,105300,8412791690,8380,8360,8390,8350,446
|
||||
20250318,105200,8409059240,8360,8330,8360,8320,1287
|
||||
20250318,105100,8398334730,8330,8340,8340,8330,1363
|
||||
20250318,105000,8386974040,8340,8350,8370,8340,391
|
||||
20250318,104900,8383708540,8350,8330,8350,8330,376
|
||||
20250318,104800,8380570880,8330,8370,8370,8330,2806
|
||||
20250318,104700,8357144050,8370,8370,8390,8370,359
|
||||
20250318,104600,8354138040,8370,8370,8390,8360,2201
|
||||
20250318,104500,8335717610,8370,8390,8390,8370,188
|
||||
20250318,104400,8334141080,8390,8400,8400,8390,762
|
||||
20250318,104300,8327746920,8400,8400,8400,8390,406
|
||||
20250318,104200,8324338090,8420,8410,8420,8390,1094
|
||||
20250318,104100,8315156610,8400,8440,8440,8380,1952
|
||||
20250318,104000,8298745890,8440,8440,8470,8430,774
|
||||
20250318,103900,8292205790,8470,8460,8470,8440,475
|
||||
20250318,103800,8288182960,8440,8480,8490,8440,5238
|
||||
20250318,103700,8243860140,8500,8490,8500,8460,210
|
||||
20250318,103600,8242079210,8490,8480,8510,8480,1369
|
||||
20250318,103500,8230453470,8470,8490,8490,8460,381
|
||||
20250318,103400,8227223900,8480,8470,8480,8460,1664
|
||||
20250318,103300,8213130560,8460,8490,8500,8460,1623
|
||||
20250318,103200,8199357740,8480,8460,8500,8440,1290
|
||||
20250318,103100,8188421520,8440,8420,8470,8420,1719
|
||||
20250318,103000,8173917720,8430,8420,8450,8420,260
|
||||
20250318,102900,8171726570,8430,8440,8460,8430,1020
|
||||
20250318,102800,8163126000,8420,8380,8460,8380,764
|
||||
20250318,102700,8156716190,8380,8410,8410,8360,3207
|
||||
20250318,102600,8129808820,8400,8410,8440,8400,2310
|
||||
20250318,102500,8110389980,8410,8470,8470,8410,3460
|
||||
20250318,102400,8081255650,8470,8480,8480,8460,95
|
||||
20250318,102300,8080450980,8480,8460,8490,8450,262
|
||||
20250318,102200,8078233470,8450,8460,8470,8450,1734
|
||||
20250318,102100,8063555830,8480,8520,8520,8460,3487
|
||||
20250318,102000,8033935000,8520,8510,8520,8500,2467
|
||||
20250318,101900,8012938660,8510,8530,8540,8500,2489
|
||||
20250318,101800,7991742170,8510,8560,8560,8500,7641
|
||||
20250318,101700,7926598390,8560,8520,8570,8470,5718
|
||||
20250318,101600,7877881660,8490,8460,8540,8460,7678
|
||||
20250318,101500,7812570970,8460,8470,8490,8440,870
|
||||
20250318,101400,7805203070,8450,8490,8490,8440,1861
|
||||
20250318,101300,7789448880,8490,8430,8500,8420,2876
|
||||
20250318,101200,7765119840,8420,8460,8480,8400,1888
|
||||
20250318,101100,7749208920,8460,8450,8480,8450,2056
|
||||
20250318,101000,7731790830,8460,8500,8550,8460,5900
|
||||
20250318,100900,7681627580,8500,8540,8560,8500,6935
|
||||
20250318,100800,7622495870,8540,8560,8590,8500,7058
|
||||
20250318,100700,7562177220,8580,8500,8610,8450,12106
|
||||
20250318,100600,7458922405,8490,8360,8550,8360,9268
|
||||
20250318,100500,7380265345,8400,8440,8480,8350,4257
|
||||
20250318,100400,7344450385,8440,8400,8440,8380,1352
|
||||
20250318,100300,7333086355,8400,8370,8430,8350,3311
|
||||
20250318,100200,7305347375,8370,8410,8410,8330,6782
|
||||
20250318,100100,7248677355,8410,8460,8480,8400,4302
|
||||
20250318,100000,7212404355,8450,8430,8490,8430,2283
|
||||
20250318,095900,7193096235,8430,8520,8570,8430,17009
|
||||
20250318,095800,7048584520,8500,8480,8530,8470,5805
|
||||
20250318,095700,6999247110,8470,8465,8540,8420,13371
|
||||
20250318,095600,6885771245,8460,8460,8480,8410,2840
|
||||
20250318,095500,6861739260,8450,8370,8450,8370,4879
|
||||
20250318,095400,6820689800,8400,8440,8510,8370,7918
|
||||
20250318,095300,6753899250,8490,8350,8550,8340,16088
|
||||
20250318,095200,6618307220,8350,8350,8370,8340,6273
|
||||
20250318,095100,6565924320,8350,8390,8400,8350,4733
|
||||
20250318,095000,6526315240,8390,8390,8410,8380,2807
|
||||
20250318,094900,6502746080,8370,8430,8430,8330,7711
|
||||
20250318,094800,6438132470,8430,8450,8510,8420,6114
|
||||
20250318,094700,6386471110,8500,8490,8530,8420,6833
|
||||
20250318,094600,6328636720,8490,8430,8520,8420,11045
|
||||
20250318,094500,6235261850,8420,8470,8510,8400,9498
|
||||
20250318,094400,6155009395,8470,8640,8670,8470,7676
|
||||
20250318,094300,6089492785,8640,8750,8750,8450,23953
|
||||
20250318,094200,5883411725,8760,8960,8960,8750,13193
|
||||
20250318,094100,5766504495,8930,8960,9000,8920,4847
|
||||
20250318,094000,5723148635,8930,8990,8990,8910,3743
|
||||
20250318,093900,5689660845,8990,8960,8990,8910,3179
|
||||
20250318,093800,5661269455,8980,9030,9050,8950,8868
|
||||
20250318,093700,5581364425,9010,8970,9070,8960,10254
|
||||
20250318,093600,5488797115,8970,9070,9090,8900,13116
|
||||
20250318,093500,5370851135,9070,9030,9070,9000,17122
|
||||
20250318,093400,5216118825,9030,8900,9100,8900,17822
|
||||
20250318,093300,5055064585,8900,8830,8980,8830,17166
|
||||
20250318,093200,4902157640,8830,8950,8970,8830,13789
|
||||
20250318,093100,4779432390,8960,9000,9010,8840,24430
|
||||
20250318,093000,4561267950,9010,9010,9050,8970,14093
|
||||
20250318,092900,4434353110,9010,9170,9190,9010,32045
|
||||
20250318,092800,4142530330,9180,9150,9250,9110,44930
|
||||
20250318,092700,3730497585,9160,9200,9210,9110,51629
|
||||
20250318,092600,3257771145,9210,9000,9250,8950,102072
|
||||
20250318,092500,2331116505,8960,8900,9070,8880,58964
|
||||
20250318,092400,1804290685,8630,8630,8630,8630,0
|
||||
20250318,092300,1804290685,8630,8400,8630,8400,60496
|
||||
20250318,092200,1286800245,8390,8360,8590,8290,68749
|
||||
20250318,092100,707824365,8380,8100,8400,8040,33059
|
||||
20250318,092000,435699930,8090,7840,8210,7840,23043
|
||||
20250318,091900,249748220,7840,7810,7880,7810,1104
|
||||
20250318,091800,241082120,7810,7810,7850,7770,339
|
||||
20250318,091700,238437290,7850,7800,7880,7740,1284
|
||||
20250318,091600,228423290,7780,7830,7880,7690,1905
|
||||
20250318,091500,213588780,7830,7850,7880,7790,4071
|
||||
20250318,091400,181646810,8000,8000,8000,8000,0
|
||||
20250318,091300,181646810,8000,7870,8000,7870,4719
|
||||
20250318,091200,143993470,7900,7750,7980,7750,8236
|
||||
20250318,091100,78966720,7750,7610,7900,7600,5836
|
||||
20250318,091000,33399160,7620,7470,7780,7450,1496
|
||||
20250318,090900,22042850,7490,7530,7530,7430,288
|
||||
20250318,090800,19902230,7550,7420,7550,7420,538
|
||||
20250318,090700,15884380,7410,7390,7410,7390,1288
|
||||
20250318,090600,6345930,7390,7390,7390,7390,257
|
||||
20250318,090500,4446700,7390,7400,7400,7390,44
|
||||
20250318,090400,4121530,7390,7330,7400,7330,411
|
||||
20250318,090300,1092000,7280,7280,7280,7280,0
|
||||
20250318,090200,1092000,7280,7280,7280,7280,0
|
||||
20250318,090100,1092000,7280,7280,7280,7280,0
|
||||
20250318,090000,1092000,7280,7280,7280,7280,150
|
||||
|
Reference in New Issue
Block a user