Update 2025-03-18 3772 candle_min
This commit is contained in:
593
007860/min/candle-20250318.csv
Normal file
593
007860/min/candle-20250318.csv
Normal file
@@ -0,0 +1,593 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,185100,1562488330,7510,7510,7510,7510,5531
|
||||
20250318,185000,1562488330,7510,7510,7510,7510,0
|
||||
20250318,184900,1562488330,7510,7510,7510,7510,0
|
||||
20250318,184800,1562488330,7510,7510,7510,7510,0
|
||||
20250318,184700,1562488330,7510,7510,7510,7510,0
|
||||
20250318,184600,1562488330,7510,7510,7510,7510,0
|
||||
20250318,184500,1562488330,7510,7510,7510,7510,0
|
||||
20250318,184400,1562488330,7510,7510,7510,7510,0
|
||||
20250318,184300,1562488330,7510,7510,7510,7510,0
|
||||
20250318,184200,1562488330,7510,7510,7510,7510,0
|
||||
20250318,184100,1562488330,7510,7510,7510,7510,0
|
||||
20250318,184000,1562488330,7510,7510,7510,7510,0
|
||||
20250318,183900,1562488330,7510,7510,7510,7510,0
|
||||
20250318,183800,1562488330,7510,7510,7510,7510,0
|
||||
20250318,183700,1562488330,7510,7510,7510,7510,0
|
||||
20250318,183600,1562488330,7510,7510,7510,7510,0
|
||||
20250318,183500,1562488330,7510,7510,7510,7510,0
|
||||
20250318,183400,1562488330,7510,7510,7510,7510,0
|
||||
20250318,183300,1562488330,7510,7510,7510,7510,0
|
||||
20250318,183200,1562488330,7510,7510,7510,7510,0
|
||||
20250318,183100,1562488330,7510,7510,7510,7510,0
|
||||
20250318,183000,1562488330,7510,7510,7510,7510,0
|
||||
20250318,182900,1562488330,7510,7510,7510,7510,0
|
||||
20250318,182800,1562488330,7510,7510,7510,7510,0
|
||||
20250318,182700,1562488330,7510,7510,7510,7510,0
|
||||
20250318,182600,1562488330,7510,7510,7510,7510,0
|
||||
20250318,182500,1562488330,7510,7510,7510,7510,0
|
||||
20250318,182400,1562488330,7510,7510,7510,7510,0
|
||||
20250318,182300,1562488330,7510,7510,7510,7510,0
|
||||
20250318,182200,1562488330,7510,7510,7510,7510,0
|
||||
20250318,182100,1562488330,7510,7510,7510,7510,5531
|
||||
20250318,182000,1562488330,7510,7510,7510,7510,0
|
||||
20250318,181900,1562488330,7510,7510,7510,7510,0
|
||||
20250318,181800,1562488330,7510,7510,7510,7510,0
|
||||
20250318,181700,1562488330,7510,7510,7510,7510,0
|
||||
20250318,181600,1562488330,7510,7510,7510,7510,0
|
||||
20250318,181500,1562488330,7510,7510,7510,7510,0
|
||||
20250318,181400,1562488330,7510,7510,7510,7510,0
|
||||
20250318,181300,1562488330,7510,7510,7510,7510,0
|
||||
20250318,181200,1562488330,7510,7510,7510,7510,0
|
||||
20250318,181100,1562488330,7510,7510,7510,7510,0
|
||||
20250318,181000,1562488330,7510,7510,7510,7510,0
|
||||
20250318,180900,1562488330,7510,7510,7510,7510,0
|
||||
20250318,180800,1562488330,7510,7510,7510,7510,0
|
||||
20250318,180700,1562488330,7510,7510,7510,7510,0
|
||||
20250318,180600,1562488330,7510,7510,7510,7510,0
|
||||
20250318,180500,1562488330,7510,7510,7510,7510,0
|
||||
20250318,180400,1562488330,7510,7510,7510,7510,0
|
||||
20250318,180300,1562488330,7510,7510,7510,7510,0
|
||||
20250318,180200,1562488330,7510,7510,7510,7510,0
|
||||
20250318,180100,1562488330,7510,7510,7510,7510,0
|
||||
20250318,180000,1562488330,7510,7510,7510,7510,0
|
||||
20250318,175900,1562488330,7510,7510,7510,7510,0
|
||||
20250318,175800,1562488330,7510,7510,7510,7510,0
|
||||
20250318,175700,1562488330,7510,7510,7510,7510,0
|
||||
20250318,175600,1562488330,7510,7510,7510,7510,0
|
||||
20250318,175500,1562488330,7510,7510,7510,7510,0
|
||||
20250318,175400,1562488330,7510,7510,7510,7510,0
|
||||
20250318,175300,1562488330,7510,7510,7510,7510,0
|
||||
20250318,175200,1562488330,7510,7510,7510,7510,0
|
||||
20250318,175100,1562488330,7510,7510,7510,7510,5531
|
||||
20250318,175000,1562488330,7510,7510,7510,7510,0
|
||||
20250318,174900,1562488330,7510,7510,7510,7510,0
|
||||
20250318,174800,1562488330,7510,7510,7510,7510,0
|
||||
20250318,174700,1562488330,7510,7510,7510,7510,0
|
||||
20250318,174600,1562488330,7510,7510,7510,7510,0
|
||||
20250318,174500,1562488330,7510,7510,7510,7510,0
|
||||
20250318,174400,1562488330,7510,7510,7510,7510,0
|
||||
20250318,174300,1562488330,7510,7510,7510,7510,0
|
||||
20250318,174200,1562488330,7510,7510,7510,7510,0
|
||||
20250318,174100,1562488330,7510,7510,7510,7510,0
|
||||
20250318,174000,1562488330,7510,7510,7510,7510,0
|
||||
20250318,173900,1562488330,7510,7510,7510,7510,0
|
||||
20250318,173800,1562488330,7510,7510,7510,7510,0
|
||||
20250318,173700,1562488330,7510,7510,7510,7510,0
|
||||
20250318,173600,1562488330,7510,7510,7510,7510,0
|
||||
20250318,173500,1562488330,7510,7510,7510,7510,0
|
||||
20250318,173400,1562488330,7510,7510,7510,7510,0
|
||||
20250318,173300,1562488330,7510,7510,7510,7510,0
|
||||
20250318,173200,1562488330,7510,7510,7510,7510,0
|
||||
20250318,173100,1562488330,7510,7510,7510,7510,0
|
||||
20250318,173000,1562488330,7510,7510,7510,7510,0
|
||||
20250318,172900,1562488330,7510,7510,7510,7510,0
|
||||
20250318,172800,1562488330,7510,7510,7510,7510,0
|
||||
20250318,172700,1562488330,7510,7510,7510,7510,0
|
||||
20250318,172600,1562488330,7510,7510,7510,7510,0
|
||||
20250318,172500,1562488330,7510,7510,7510,7510,0
|
||||
20250318,172400,1562488330,7510,7510,7510,7510,0
|
||||
20250318,172300,1562488330,7510,7510,7510,7510,0
|
||||
20250318,172200,1562488330,7510,7510,7510,7510,0
|
||||
20250318,172100,1562488330,7510,7510,7510,7510,5531
|
||||
20250318,172000,1562488330,7510,7510,7510,7510,0
|
||||
20250318,171900,1562488330,7510,7510,7510,7510,0
|
||||
20250318,171800,1562488330,7510,7510,7510,7510,0
|
||||
20250318,171700,1562488330,7510,7510,7510,7510,0
|
||||
20250318,171600,1562488330,7510,7510,7510,7510,0
|
||||
20250318,171500,1562488330,7510,7510,7510,7510,0
|
||||
20250318,171400,1562488330,7510,7510,7510,7510,0
|
||||
20250318,171300,1562488330,7510,7510,7510,7510,0
|
||||
20250318,171200,1562488330,7510,7510,7510,7510,0
|
||||
20250318,171100,1562488330,7510,7510,7510,7510,0
|
||||
20250318,171000,1562488330,7510,7510,7510,7510,0
|
||||
20250318,170900,1562488330,7510,7510,7510,7510,0
|
||||
20250318,170800,1562488330,7510,7510,7510,7510,0
|
||||
20250318,170700,1562488330,7510,7510,7510,7510,0
|
||||
20250318,170600,1562488330,7510,7510,7510,7510,0
|
||||
20250318,170500,1562488330,7510,7510,7510,7510,0
|
||||
20250318,170400,1562488330,7510,7510,7510,7510,0
|
||||
20250318,170300,1562488330,7510,7510,7510,7510,0
|
||||
20250318,170200,1562488330,7510,7510,7510,7510,0
|
||||
20250318,170100,1562488330,7510,7510,7510,7510,0
|
||||
20250318,170000,1562488330,7510,7510,7510,7510,0
|
||||
20250318,165900,1562488330,7510,7510,7510,7510,0
|
||||
20250318,165800,1562488330,7510,7510,7510,7510,0
|
||||
20250318,165700,1562488330,7510,7510,7510,7510,0
|
||||
20250318,165600,1562488330,7510,7510,7510,7510,0
|
||||
20250318,165500,1562488330,7510,7510,7510,7510,0
|
||||
20250318,165400,1562488330,7510,7510,7510,7510,0
|
||||
20250318,165300,1562488330,7510,7510,7510,7510,0
|
||||
20250318,165200,1562488330,7510,7510,7510,7510,0
|
||||
20250318,165100,1562488330,7510,7510,7510,7510,5531
|
||||
20250318,165000,1562488330,7510,7510,7510,7510,0
|
||||
20250318,164900,1562488330,7510,7510,7510,7510,0
|
||||
20250318,164800,1562488330,7510,7510,7510,7510,0
|
||||
20250318,164700,1562488330,7510,7510,7510,7510,0
|
||||
20250318,164600,1562488330,7510,7510,7510,7510,0
|
||||
20250318,164500,1562488330,7510,7510,7510,7510,0
|
||||
20250318,164400,1562488330,7510,7510,7510,7510,0
|
||||
20250318,164300,1562488330,7510,7510,7510,7510,0
|
||||
20250318,164200,1562488330,7510,7510,7510,7510,0
|
||||
20250318,164100,1562488330,7510,7510,7510,7510,0
|
||||
20250318,164000,1562488330,7510,7510,7510,7510,0
|
||||
20250318,163900,1562488330,7510,7510,7510,7510,0
|
||||
20250318,163800,1562488330,7510,7510,7510,7510,0
|
||||
20250318,163700,1562488330,7510,7510,7510,7510,0
|
||||
20250318,163600,1562488330,7510,7510,7510,7510,0
|
||||
20250318,163500,1562488330,7510,7510,7510,7510,0
|
||||
20250318,163400,1562488330,7510,7510,7510,7510,0
|
||||
20250318,163300,1562488330,7510,7510,7510,7510,0
|
||||
20250318,163200,1562488330,7510,7510,7510,7510,0
|
||||
20250318,163100,1562488330,7510,7510,7510,7510,0
|
||||
20250318,163000,1562488330,7510,7510,7510,7510,0
|
||||
20250318,162900,1562488330,7510,7510,7510,7510,0
|
||||
20250318,162800,1562488330,7510,7510,7510,7510,0
|
||||
20250318,162700,1562488330,7510,7510,7510,7510,0
|
||||
20250318,162600,1562488330,7510,7510,7510,7510,0
|
||||
20250318,162500,1562488330,7510,7510,7510,7510,0
|
||||
20250318,162400,1562488330,7510,7510,7510,7510,0
|
||||
20250318,162300,1562488330,7510,7510,7510,7510,0
|
||||
20250318,162200,1562488330,7510,7510,7510,7510,0
|
||||
20250318,162100,1562488330,7510,7510,7510,7510,5531
|
||||
20250318,162000,1562488330,7510,7510,7510,7510,0
|
||||
20250318,161900,1562488330,7510,7510,7510,7510,0
|
||||
20250318,161800,1562488330,7510,7510,7510,7510,0
|
||||
20250318,161700,1562488330,7510,7510,7510,7510,0
|
||||
20250318,161600,1562488330,7510,7510,7510,7510,0
|
||||
20250318,161500,1562488330,7510,7510,7510,7510,0
|
||||
20250318,161400,1562488330,7510,7510,7510,7510,0
|
||||
20250318,161300,1562488330,7510,7510,7510,7510,0
|
||||
20250318,161200,1562488330,7510,7510,7510,7510,0
|
||||
20250318,161100,1562488330,7510,7510,7510,7510,0
|
||||
20250318,161000,1562488330,7510,7510,7510,7510,0
|
||||
20250318,160900,1562488330,7510,7510,7510,7510,0
|
||||
20250318,160800,1562488330,7510,7510,7510,7510,0
|
||||
20250318,160700,1562488330,7510,7510,7510,7510,0
|
||||
20250318,160600,1562488330,7510,7510,7510,7510,0
|
||||
20250318,160500,1562488330,7510,7510,7510,7510,0
|
||||
20250318,160400,1562488330,7510,7510,7510,7510,0
|
||||
20250318,160300,1562488330,7510,7510,7510,7510,0
|
||||
20250318,160200,1562488330,7510,7510,7510,7510,0
|
||||
20250318,160100,1562488330,7510,7510,7510,7510,0
|
||||
20250318,160000,1562488330,7510,7510,7510,7510,0
|
||||
20250318,155900,1562488330,7510,7510,7510,7510,0
|
||||
20250318,155800,1562488330,7510,7510,7510,7510,0
|
||||
20250318,155700,1562488330,7510,7510,7510,7510,0
|
||||
20250318,155600,1562488330,7510,7510,7510,7510,0
|
||||
20250318,155500,1562488330,7510,7510,7510,7510,0
|
||||
20250318,155400,1562488330,7510,7510,7510,7510,0
|
||||
20250318,155300,1562488330,7510,7510,7510,7510,0
|
||||
20250318,155200,1562488330,7510,7510,7510,7510,0
|
||||
20250318,155100,1562488330,7510,7510,7510,7510,5531
|
||||
20250318,155000,1562488330,7510,7510,7510,7510,0
|
||||
20250318,154900,1562488330,7510,7510,7510,7510,0
|
||||
20250318,154800,1562488330,7510,7510,7510,7510,0
|
||||
20250318,154700,1562488330,7510,7510,7510,7510,0
|
||||
20250318,154600,1562488330,7510,7510,7510,7510,0
|
||||
20250318,154500,1562488330,7510,7510,7510,7510,0
|
||||
20250318,154400,1562488330,7510,7510,7510,7510,0
|
||||
20250318,154300,1562488330,7510,7510,7510,7510,0
|
||||
20250318,154200,1562488330,7510,7510,7510,7510,0
|
||||
20250318,154100,1562488330,7510,7510,7510,7510,0
|
||||
20250318,154000,1562488330,7510,7510,7510,7510,0
|
||||
20250318,153900,1562488330,7510,7510,7510,7510,0
|
||||
20250318,153800,1562488330,7510,7510,7510,7510,0
|
||||
20250318,153700,1562488330,7510,7510,7510,7510,0
|
||||
20250318,153600,1562488330,7510,7510,7510,7510,0
|
||||
20250318,153500,1562488330,7510,7510,7510,7510,0
|
||||
20250318,153400,1562488330,7510,7510,7510,7510,0
|
||||
20250318,153300,1562488330,7510,7510,7510,7510,0
|
||||
20250318,153200,1562488330,7510,7510,7510,7510,0
|
||||
20250318,153100,1562488330,7510,7510,7510,7510,0
|
||||
20250318,153000,1562488330,7510,7510,7510,7510,5531
|
||||
20250318,152900,1520950520,7530,7530,7530,7530,0
|
||||
20250318,152800,1520950520,7530,7530,7530,7530,0
|
||||
20250318,152700,1520950520,7530,7530,7530,7530,0
|
||||
20250318,152600,1520950520,7530,7530,7530,7530,0
|
||||
20250318,152500,1520950520,7530,7530,7530,7530,0
|
||||
20250318,152400,1520950520,7530,7530,7530,7530,0
|
||||
20250318,152300,1520950520,7530,7530,7530,7530,0
|
||||
20250318,152200,1520950520,7530,7530,7530,7530,0
|
||||
20250318,152100,1520950520,7530,7530,7530,7530,0
|
||||
20250318,152000,1520950520,7530,7530,7530,7530,0
|
||||
20250318,151900,1520950520,7530,7540,7550,7530,1099
|
||||
20250318,151800,1512664240,7540,7530,7540,7530,456
|
||||
20250318,151700,1509226780,7530,7540,7540,7530,286
|
||||
20250318,151600,1507072200,7530,7530,7530,7530,176
|
||||
20250318,151500,1505746920,7540,7540,7540,7540,3
|
||||
20250318,151400,1505724300,7540,7525,7540,7525,1304
|
||||
20250318,151300,1495896460,7525,7525,7525,7525,6
|
||||
20250318,151200,1495851310,7520,7520,7520,7520,108
|
||||
20250318,151100,1495039150,7525,7525,7525,7525,56
|
||||
20250318,151000,1494617750,7520,7530,7540,7520,158
|
||||
20250318,150900,1493429160,7540,7530,7540,7530,199
|
||||
20250318,150800,1491930650,7530,7540,7540,7530,242
|
||||
20250318,150700,1490108140,7540,7540,7540,7540,11
|
||||
20250318,150600,1490025200,7540,7540,7540,7540,0
|
||||
20250318,150500,1490025200,7540,7540,7540,7540,15
|
||||
20250318,150400,1489912100,7550,7550,7550,7550,502
|
||||
20250318,150300,1486122000,7540,7540,7540,7540,902
|
||||
20250318,150200,1479320920,7540,7530,7540,7530,66
|
||||
20250318,150100,1478823290,7540,7530,7540,7520,211
|
||||
20250318,150000,1477234870,7540,7540,7540,7540,2
|
||||
20250318,145900,1477219790,7530,7520,7530,7520,437
|
||||
20250318,145800,1473930680,7530,7530,7530,7530,0
|
||||
20250318,145700,1473930680,7530,7530,7530,7530,0
|
||||
20250318,145600,1473930680,7530,7530,7530,7530,5
|
||||
20250318,145500,1473893030,7520,7530,7530,7520,2
|
||||
20250318,145400,1473877980,7520,7530,7530,7520,122
|
||||
20250318,145300,1472960520,7530,7530,7530,7530,350
|
||||
20250318,145200,1470325020,7530,7530,7530,7530,370
|
||||
20250318,145100,1467538920,7530,7530,7530,7530,103
|
||||
20250318,145000,1466763330,7530,7520,7530,7520,610
|
||||
20250318,144900,1462176090,7520,7530,7530,7520,138
|
||||
20250318,144800,1461138310,7530,7540,7540,7530,872
|
||||
20250318,144700,1454570840,7530,7540,7540,7530,662
|
||||
20250318,144600,1449585270,7530,7540,7540,7530,97
|
||||
20250318,144500,1448854750,7540,7540,7540,7540,52
|
||||
20250318,144400,1448462670,7540,7540,7540,7540,0
|
||||
20250318,144300,1448462670,7540,7530,7540,7530,1176
|
||||
20250318,144200,1439607370,7530,7510,7530,7510,131
|
||||
20250318,144100,1438623460,7510,7510,7510,7510,200
|
||||
20250318,144000,1437121460,7520,7510,7520,7510,1443
|
||||
20250318,143900,1426276490,7510,7510,7510,7510,286
|
||||
20250318,143800,1424128630,7510,7510,7510,7510,562
|
||||
20250318,143700,1419908010,7510,7510,7510,7510,0
|
||||
20250318,143600,1419908010,7510,7510,7510,7510,0
|
||||
20250318,143500,1419908010,7510,7510,7510,7510,153
|
||||
20250318,143400,1418758980,7510,7510,7510,7510,185
|
||||
20250318,143300,1417369630,7510,7510,7510,7510,167
|
||||
20250318,143200,1416115460,7510,7500,7510,7500,1286
|
||||
20250318,143100,1406463860,7490,7490,7490,7490,10
|
||||
20250318,143000,1406388960,7490,7490,7490,7490,95
|
||||
20250318,142900,1405677410,7510,7510,7510,7510,500
|
||||
20250318,142800,1401922410,7500,7480,7500,7480,187
|
||||
20250318,142700,1400521230,7480,7480,7500,7480,494
|
||||
20250318,142600,1396818830,7490,7490,7490,7490,408
|
||||
20250318,142500,1393762910,7490,7490,7490,7490,1208
|
||||
20250318,142400,1384714990,7500,7500,7500,7500,15
|
||||
20250318,142300,1384602490,7500,7500,7500,7500,2
|
||||
20250318,142200,1384587490,7490,7490,7490,7490,0
|
||||
20250318,142100,1384587490,7490,7490,7500,7490,446
|
||||
20250318,142000,1381246450,7480,7480,7480,7480,1
|
||||
20250318,141900,1381238970,7500,7480,7500,7480,730
|
||||
20250318,141800,1375774570,7480,7490,7490,7480,1410
|
||||
20250318,141700,1365227270,7480,7480,7480,7480,364
|
||||
20250318,141600,1362504550,7480,7500,7500,7480,1865
|
||||
20250318,141500,1348542560,7490,7490,7500,7490,999
|
||||
20250318,141400,1341059190,7500,7500,7500,7500,897
|
||||
20250318,141300,1334331690,7500,7520,7520,7500,206
|
||||
20250318,141200,1332786290,7500,7510,7510,7500,1702
|
||||
20250318,141100,1320005270,7520,7520,7520,7520,8
|
||||
20250318,141000,1319945110,7510,7510,7510,7510,122
|
||||
20250318,140900,1319028890,7510,7510,7510,7510,0
|
||||
20250318,140800,1319028890,7510,7520,7520,7510,137
|
||||
20250318,140700,1317999850,7520,7520,7520,7520,12
|
||||
20250318,140600,1317909610,7520,7520,7520,7520,68
|
||||
20250318,140500,1317398250,7510,7520,7520,7510,580
|
||||
20250318,140400,1313037760,7520,7510,7520,7510,425
|
||||
20250318,140300,1309845010,7520,7510,7520,7510,516
|
||||
20250318,140200,1305967850,7520,7520,7520,7520,0
|
||||
20250318,140100,1305967850,7520,7520,7520,7520,649
|
||||
20250318,140000,1301087370,7530,7510,7530,7510,598
|
||||
20250318,135900,1296586870,7520,7520,7520,7520,0
|
||||
20250318,135800,1296586870,7520,7520,7520,7520,20
|
||||
20250318,135700,1296436470,7520,7520,7520,7520,50
|
||||
20250318,135600,1296060470,7520,7520,7520,7520,0
|
||||
20250318,135500,1296060470,7520,7520,7520,7520,130
|
||||
20250318,135400,1295082870,7520,7520,7520,7520,200
|
||||
20250318,135300,1293578870,7520,7520,7520,7520,0
|
||||
20250318,135200,1293578870,7520,7520,7520,7520,300
|
||||
20250318,135100,1291322870,7500,7500,7500,7500,0
|
||||
20250318,135000,1291322870,7500,7500,7520,7500,1156
|
||||
20250318,134900,1282636760,7500,7500,7500,7500,238
|
||||
20250318,134800,1280851760,7500,7510,7510,7500,190
|
||||
20250318,134700,1279426560,7500,7500,7500,7500,270
|
||||
20250318,134600,1277401560,7510,7510,7510,7510,1000
|
||||
20250318,134500,1269891560,7500,7510,7520,7500,2708
|
||||
20250318,134400,1249549480,7520,7520,7520,7520,20
|
||||
20250318,134300,1249399080,7520,7520,7520,7520,0
|
||||
20250318,134200,1249399080,7520,7520,7520,7520,0
|
||||
20250318,134100,1249399080,7520,7520,7520,7520,100
|
||||
20250318,134000,1248647080,7520,7520,7520,7520,0
|
||||
20250318,133900,1248647080,7520,7520,7520,7520,1
|
||||
20250318,133800,1248639560,7500,7510,7510,7500,587
|
||||
20250318,133700,1244236040,7510,7510,7510,7510,283
|
||||
20250318,133600,1242110710,7540,7540,7540,7540,0
|
||||
20250318,133500,1242110710,7540,7540,7540,7510,1333
|
||||
20250318,133400,1232080320,7520,7540,7540,7520,232
|
||||
20250318,133300,1230335660,7520,7520,7520,7520,0
|
||||
20250318,133200,1230335660,7520,7520,7520,7520,0
|
||||
20250318,133100,1230335660,7520,7530,7530,7520,6
|
||||
20250318,133000,1230290500,7520,7520,7520,7520,0
|
||||
20250318,132900,1230290500,7520,7520,7520,7520,20
|
||||
20250318,132800,1230140100,7550,7550,7550,7550,0
|
||||
20250318,132700,1230140100,7550,7530,7550,7530,843
|
||||
20250318,132600,1223776660,7510,7510,7510,7510,114
|
||||
20250318,132500,1222920520,7510,7510,7510,7510,0
|
||||
20250318,132400,1222920520,7510,7510,7510,7510,0
|
||||
20250318,132300,1222920520,7510,7510,7510,7510,0
|
||||
20250318,132200,1222920520,7510,7510,7510,7510,0
|
||||
20250318,132100,1222920520,7510,7510,7510,7510,107
|
||||
20250318,132000,1222116950,7510,7510,7510,7510,1
|
||||
20250318,131900,1222109440,7510,7540,7540,7510,2884
|
||||
20250318,131800,1200397870,7530,7530,7530,7530,0
|
||||
20250318,131700,1200397870,7530,7530,7530,7530,152
|
||||
20250318,131600,1199253310,7540,7540,7540,7540,0
|
||||
20250318,131500,1199253310,7540,7540,7540,7540,0
|
||||
20250318,131400,1199253310,7540,7540,7540,7540,101
|
||||
20250318,131300,1198491770,7550,7550,7550,7550,0
|
||||
20250318,131200,1198491770,7550,7550,7550,7550,22
|
||||
20250318,131100,1198325670,7550,7550,7550,7550,0
|
||||
20250318,131000,1198325670,7550,7540,7550,7540,3
|
||||
20250318,130900,1198303030,7550,7550,7550,7550,0
|
||||
20250318,130800,1198303030,7550,7550,7550,7550,0
|
||||
20250318,130700,1198303030,7550,7550,7550,7550,348
|
||||
20250318,130600,1195675630,7520,7520,7520,7520,56
|
||||
20250318,130500,1195254510,7520,7520,7520,7520,22
|
||||
20250318,130400,1195089070,7520,7540,7550,7520,35
|
||||
20250318,130300,1194825780,7530,7530,7530,7520,149
|
||||
20250318,130200,1193704060,7530,7530,7530,7530,120
|
||||
20250318,130100,1192800460,7520,7520,7520,7520,0
|
||||
20250318,130000,1192800460,7520,7520,7520,7520,15
|
||||
20250318,125900,1192687660,7550,7550,7550,7550,42
|
||||
20250318,125800,1192370560,7550,7520,7550,7520,154
|
||||
20250318,125700,1191208280,7550,7520,7550,7520,514
|
||||
20250318,125600,1187328000,7550,7550,7550,7550,0
|
||||
20250318,125500,1187328000,7550,7550,7550,7520,17
|
||||
20250318,125400,1187200100,7520,7520,7520,7520,61
|
||||
20250318,125300,1186741380,7520,7550,7550,7520,4
|
||||
20250318,125200,1186711270,7520,7520,7520,7520,15
|
||||
20250318,125100,1186598470,7520,7520,7520,7520,115
|
||||
20250318,125000,1185733670,7520,7520,7520,7520,0
|
||||
20250318,124900,1185733670,7520,7520,7520,7520,15
|
||||
20250318,124800,1185620870,7520,7520,7520,7520,14
|
||||
20250318,124700,1185515590,7520,7520,7520,7520,1
|
||||
20250318,124600,1185508070,7520,7520,7520,7520,15
|
||||
20250318,124500,1185395270,7520,7520,7520,7520,14
|
||||
20250318,124400,1185289990,7550,7535,7550,7535,10
|
||||
20250318,124300,1185214505,7535,7520,7535,7520,114
|
||||
20250318,124200,1184355740,7520,7520,7520,7520,14
|
||||
20250318,124100,1184250460,7520,7520,7520,7520,0
|
||||
20250318,124000,1184250460,7520,7520,7520,7520,15
|
||||
20250318,123900,1184137660,7520,7520,7520,7520,14
|
||||
20250318,123800,1184032380,7520,7520,7520,7520,3
|
||||
20250318,123700,1184009820,7520,7520,7560,7520,376
|
||||
20250318,123600,1181182260,7520,7530,7550,7520,2090
|
||||
20250318,123500,1165405020,7530,7530,7530,7530,54
|
||||
20250318,123400,1164998400,7530,7530,7530,7530,36
|
||||
20250318,123300,1164727320,7550,7530,7550,7530,114
|
||||
20250318,123200,1163866910,7530,7530,7530,7530,308
|
||||
20250318,123100,1161547670,7520,7520,7520,7520,15
|
||||
20250318,123000,1161434870,7520,7520,7520,7520,15
|
||||
20250318,122900,1161322070,7520,7520,7520,7520,0
|
||||
20250318,122800,1161322070,7520,7520,7520,7520,15
|
||||
20250318,122700,1161209270,7520,7520,7520,7520,14
|
||||
20250318,122600,1161103990,7550,7550,7550,7550,20
|
||||
20250318,122500,1160952990,7550,7520,7550,7520,702
|
||||
20250318,122400,1155657140,7520,7520,7520,7520,14
|
||||
20250318,122300,1155551860,7520,7520,7520,7520,58
|
||||
20250318,122200,1155115700,7510,7510,7510,7510,18
|
||||
20250318,122100,1154980520,7550,7510,7550,7510,15
|
||||
20250318,122000,1154867830,7510,7510,7510,7510,4
|
||||
20250318,121900,1154837790,7510,7510,7510,7510,15
|
||||
20250318,121800,1154725140,7510,7510,7510,7510,14
|
||||
20250318,121700,1154620000,7550,7550,7550,7550,31
|
||||
20250318,121600,1154385950,7550,7540,7550,7510,1483
|
||||
20250318,121500,1143191590,7510,7510,7510,7510,14
|
||||
20250318,121400,1143086450,7510,7510,7510,7510,0
|
||||
20250318,121300,1143086450,7510,7510,7510,7510,24
|
||||
20250318,121200,1142906210,7510,7510,7510,7510,14
|
||||
20250318,121100,1142801070,7510,7540,7540,7510,5609
|
||||
20250318,121000,1100510170,7530,7510,7530,7510,123
|
||||
20250318,120900,1099584280,7530,7520,7530,7520,1123
|
||||
20250318,120800,1091132690,7520,7520,7520,7520,180
|
||||
20250318,120700,1089779090,7510,7520,7520,7510,19
|
||||
20250318,120600,1089636360,7520,7510,7520,7510,88
|
||||
20250318,120500,1088974740,7510,7510,7510,7510,0
|
||||
20250318,120400,1088974740,7510,7500,7510,7500,223
|
||||
20250318,120300,1087302160,7510,7510,7510,7510,6
|
||||
20250318,120200,1087257100,7530,7530,7530,7530,0
|
||||
20250318,120100,1087257100,7530,7510,7530,7510,18
|
||||
20250318,120000,1087121900,7510,7500,7510,7500,277
|
||||
20250318,115900,1085041770,7510,7510,7510,7510,498
|
||||
20250318,115800,1081301790,7510,7520,7530,7510,1829
|
||||
20250318,115700,1067561650,7530,7520,7530,7520,261
|
||||
20250318,115600,1065598470,7530,7520,7530,7520,70
|
||||
20250318,115500,1065071990,7520,7510,7520,7510,46
|
||||
20250318,115400,1064726290,7510,7510,7510,7510,14
|
||||
20250318,115300,1064621150,7510,7520,7520,7510,130
|
||||
20250318,115200,1063643850,7520,7510,7520,7510,17
|
||||
20250318,115100,1063516160,7520,7510,7520,7510,411
|
||||
20250318,115000,1060425580,7520,7520,7520,7520,1
|
||||
20250318,114900,1060418060,7520,7520,7520,7520,14
|
||||
20250318,114800,1060312780,7530,7530,7530,7530,1
|
||||
20250318,114700,1060305250,7530,7520,7530,7500,837
|
||||
20250318,114600,1054025630,7510,7510,7520,7510,199
|
||||
20250318,114500,1052529550,7520,7520,7520,7520,11
|
||||
20250318,114400,1052446830,7510,7540,7540,7510,60
|
||||
20250318,114300,1051996200,7500,7500,7500,7500,0
|
||||
20250318,114200,1051996200,7500,7500,7500,7500,0
|
||||
20250318,114100,1051996200,7500,7500,7500,7500,0
|
||||
20250318,114000,1051996200,7500,7500,7500,7500,0
|
||||
20250318,113900,1051996200,7500,7500,7500,7500,0
|
||||
20250318,113800,1051996200,7500,7500,7500,7500,0
|
||||
20250318,113700,1051996200,7500,7500,7500,7500,0
|
||||
20250318,113600,1051996200,7500,7500,7500,7500,0
|
||||
20250318,113500,1051996200,7500,7500,7500,7500,25
|
||||
20250318,113400,1051808700,7500,7500,7500,7500,14
|
||||
20250318,113300,1051703700,7490,7540,7540,7490,4098
|
||||
20250318,113200,1020892150,7550,7540,7550,7540,16
|
||||
20250318,113100,1020771500,7540,7540,7540,7540,14
|
||||
20250318,113000,1020665940,7550,7540,7550,7540,166
|
||||
20250318,112900,1019413300,7530,7530,7530,7530,15
|
||||
20250318,112800,1019300350,7530,7530,7530,7530,0
|
||||
20250318,112700,1019300350,7530,7530,7530,7530,50
|
||||
20250318,112600,1018923850,7530,7540,7540,7530,16
|
||||
20250318,112500,1018803360,7530,7540,7540,7530,12
|
||||
20250318,112400,1018712990,7540,7530,7540,7520,212
|
||||
20250318,112300,1017116750,7520,7520,7520,7520,15
|
||||
20250318,112200,1017003950,7520,7520,7520,7520,0
|
||||
20250318,112100,1017003950,7520,7510,7520,7510,229
|
||||
20250318,112000,1015282160,7510,7510,7510,7510,0
|
||||
20250318,111900,1015282160,7510,7530,7530,7510,615
|
||||
20250318,111800,1010659510,7510,7510,7510,7510,14
|
||||
20250318,111700,1010554370,7510,7510,7510,7510,550
|
||||
20250318,111600,1006423870,7510,7530,7530,7510,152
|
||||
20250318,111500,1005281470,7510,7510,7510,7510,0
|
||||
20250318,111400,1005281470,7510,7520,7520,7510,376
|
||||
20250318,111300,1002455840,7520,7530,7540,7520,4415
|
||||
20250318,111200,969235920,7540,7540,7540,7540,90
|
||||
20250318,111100,968557320,7530,7540,7540,7530,363
|
||||
20250318,111000,965820440,7540,7540,7540,7540,15
|
||||
20250318,110900,965707340,7540,7540,7540,7540,341
|
||||
20250318,110800,963136200,7540,7540,7540,7540,38
|
||||
20250318,110700,962849680,7550,7540,7550,7540,248
|
||||
20250318,110600,960978060,7540,7550,7550,7540,91
|
||||
20250318,110500,960291160,7540,7550,7550,7540,414
|
||||
20250318,110400,957166600,7540,7540,7540,7540,0
|
||||
20250318,110300,957166600,7540,7540,7540,7540,19
|
||||
20250318,110200,957023340,7540,7540,7540,7540,14
|
||||
20250318,110100,956917780,7550,7540,7550,7540,1007
|
||||
20250318,110000,949315000,7550,7540,7550,7540,82
|
||||
20250318,105900,948696060,7550,7550,7550,7550,20
|
||||
20250318,105800,948545060,7540,7540,7540,7540,150
|
||||
20250318,105700,947414060,7540,7540,7540,7530,322
|
||||
20250318,105600,944986320,7540,7540,7540,7540,599
|
||||
20250318,105500,940469860,7540,7540,7540,7540,115
|
||||
20250318,105400,939602760,7540,7570,7570,7540,4746
|
||||
20250318,105300,903755290,7570,7570,7570,7570,0
|
||||
20250318,105200,903755290,7570,7580,7580,7570,41
|
||||
20250318,105100,903444660,7580,7570,7580,7570,8
|
||||
20250318,105000,903384090,7570,7570,7570,7570,110
|
||||
20250318,104900,902551390,7580,7570,7580,7570,516
|
||||
20250318,104800,898645260,7560,7560,7560,7560,0
|
||||
20250318,104700,898645260,7560,7560,7560,7560,14
|
||||
20250318,104600,898539420,7560,7560,7560,7560,45
|
||||
20250318,104500,898199220,7570,7580,7580,7570,201
|
||||
20250318,104400,896677640,7560,7560,7560,7560,14
|
||||
20250318,104300,896571800,7580,7580,7590,7580,415
|
||||
20250318,104200,893426070,7560,7560,7560,7560,16
|
||||
20250318,104100,893305110,7580,7560,7580,7560,317
|
||||
20250318,104000,890905430,7560,7560,7560,7560,1
|
||||
20250318,103900,890897870,7570,7570,7570,7570,1
|
||||
20250318,103800,890890300,7560,7560,7560,7560,14
|
||||
20250318,103700,890784460,7580,7590,7590,7580,2016
|
||||
20250318,103600,875492860,7580,7590,7590,7580,16
|
||||
20250318,103500,875371570,7580,7590,7590,7580,1001
|
||||
20250318,103400,867773990,7570,7590,7590,7570,164
|
||||
20250318,103300,866529510,7570,7580,7580,7570,1085
|
||||
20250318,103200,858305830,7590,7570,7590,7570,2236
|
||||
20250318,103100,841361460,7560,7570,7570,7560,88
|
||||
20250318,103000,840696170,7570,7570,7570,7570,364
|
||||
20250318,102900,837940690,7580,7580,7580,7580,0
|
||||
20250318,102800,837940690,7580,7570,7580,7560,116
|
||||
20250318,102700,837062350,7570,7560,7570,7560,13
|
||||
20250318,102600,836964030,7550,7570,7570,7550,36
|
||||
20250318,102500,836691810,7560,7560,7560,7550,141
|
||||
20250318,102400,835625990,7560,7560,7560,7560,62
|
||||
20250318,102300,835157270,7550,7550,7550,7550,15
|
||||
20250318,102200,835044020,7550,7550,7550,7550,14
|
||||
20250318,102100,834938320,7560,7560,7560,7560,108
|
||||
20250318,102000,834121840,7550,7560,7560,7550,88
|
||||
20250318,101900,833456710,7560,7560,7560,7560,77
|
||||
20250318,101800,832874590,7550,7560,7560,7550,15
|
||||
20250318,101700,832761330,7560,7560,7560,7540,204
|
||||
20250318,101600,831221220,7560,7550,7560,7550,600
|
||||
20250318,101500,826691210,7530,7540,7540,7530,34
|
||||
20250318,101400,826435180,7520,7520,7540,7520,1146
|
||||
20250318,101300,817796850,7540,7530,7540,7520,492
|
||||
20250318,101200,814092470,7530,7530,7530,7520,165
|
||||
20250318,101100,812850160,7530,7510,7530,7510,298
|
||||
20250318,101000,810610160,7500,7530,7530,7500,137
|
||||
20250318,100900,809582230,7490,7530,7530,7490,225
|
||||
20250318,100800,807895800,7530,7520,7530,7520,14
|
||||
20250318,100700,807790510,7520,7520,7530,7490,1771
|
||||
20250318,100600,794472420,7520,7520,7530,7520,1149
|
||||
20250318,100500,785831930,7520,7520,7520,7520,51
|
||||
20250318,100400,785448410,7520,7500,7520,7490,476
|
||||
20250318,100300,781872670,7490,7490,7490,7490,100
|
||||
20250318,100200,781123670,7490,7500,7510,7470,7478
|
||||
20250318,100100,725147380,7490,7530,7530,7490,9404
|
||||
20250318,100000,654551690,7540,7540,7540,7530,134
|
||||
20250318,095900,653542330,7530,7530,7540,7530,1083
|
||||
20250318,095800,645387280,7530,7560,7560,7530,7114
|
||||
20250318,095700,591694240,7560,7570,7570,7560,261
|
||||
20250318,095600,589721070,7570,7580,7580,7560,1170
|
||||
20250318,095500,580866650,7580,7580,7580,7580,100
|
||||
20250318,095400,580108650,7570,7570,7580,7560,242
|
||||
20250318,095300,578276750,7570,7560,7570,7560,76
|
||||
20250318,095200,577701660,7560,7570,7570,7560,982
|
||||
20250318,095100,570268950,7570,7560,7570,7560,763
|
||||
20250318,095000,564495190,7560,7570,7570,7560,279
|
||||
20250318,094900,562385150,7570,7560,7580,7560,128
|
||||
20250318,094800,561416290,7560,7560,7560,7560,88
|
||||
20250318,094700,560751010,7560,7580,7580,7560,416
|
||||
20250318,094600,557600740,7560,7570,7590,7560,1033
|
||||
20250318,094500,549770260,7570,7580,7580,7570,495
|
||||
20250318,094400,546022960,7580,7590,7590,7580,3
|
||||
20250318,094300,546000200,7590,7600,7600,7550,3238
|
||||
20250318,094200,521506630,7600,7600,7600,7600,625
|
||||
20250318,094100,516756630,7590,7600,7600,7590,101
|
||||
20250318,094000,515990030,7600,7580,7600,7580,869
|
||||
20250318,093900,509388370,7560,7580,7590,7560,902
|
||||
20250318,093800,502559720,7570,7580,7590,7570,750
|
||||
20250318,093700,496875110,7590,7580,7590,7560,3610
|
||||
20250318,093600,469537380,7580,7590,7590,7580,2490
|
||||
20250318,093500,450660190,7590,7600,7600,7590,1567
|
||||
20250318,093400,438760990,7600,7610,7610,7600,2122
|
||||
20250318,093300,422632305,7600,7620,7620,7600,261
|
||||
20250318,093200,420647595,7600,7630,7640,7600,2341
|
||||
20250318,093100,402848095,7630,7630,7630,7630,149
|
||||
20250318,093000,401711225,7630,7630,7640,7600,5174
|
||||
20250318,092900,362367225,7620,7620,7650,7620,1157
|
||||
20250318,092800,353550335,7650,7650,7650,7650,6
|
||||
20250318,092700,353504435,7650,7640,7650,7610,643
|
||||
20250318,092600,348611135,7620,7640,7640,7620,5449
|
||||
20250318,092500,307079265,7640,7630,7650,7620,3777
|
||||
20250318,092400,278267025,7630,7650,7650,7630,977
|
||||
20250318,092300,270811875,7630,7640,7640,7625,1504
|
||||
20250318,092200,259334850,7630,7650,7670,7630,1591
|
||||
20250318,092100,247175850,7670,7650,7670,7650,113
|
||||
20250318,092000,246311220,7670,7660,7670,7650,1109
|
||||
20250318,091900,237824150,7660,7670,7670,7660,298
|
||||
20250318,091800,235538950,7670,7630,7670,7630,2812
|
||||
20250318,091700,214016020,7640,7630,7640,7630,774
|
||||
20250318,091600,208109320,7630,7660,7660,7620,3625
|
||||
20250318,091500,180433110,7660,7660,7660,7660,1411
|
||||
20250318,091400,169624850,7660,7660,7670,7650,1465
|
||||
20250318,091300,158401670,7670,7660,7670,7660,455
|
||||
20250318,091200,154916330,7660,7670,7670,7660,1595
|
||||
20250318,091100,142688240,7670,7700,7700,7670,976
|
||||
20250318,091000,135201000,7680,7680,7680,7670,1138
|
||||
20250318,090900,126463100,7680,7670,7680,7670,380
|
||||
20250318,090800,123547770,7670,7680,7680,7660,2940
|
||||
20250318,090700,101001760,7680,7680,7710,7670,2627
|
||||
20250318,090600,80796990,7690,7710,7710,7690,434
|
||||
20250318,090500,77453800,7710,7720,7720,7710,799
|
||||
20250318,090400,71287470,7720,7720,7740,7720,102
|
||||
20250318,090300,70500010,7720,7720,7740,7720,1509
|
||||
20250318,090200,58842530,7740,7750,7750,7740,1925
|
||||
20250318,090100,43939790,7750,7750,7780,7750,1967
|
||||
20250318,090000,28679870,7750,7700,7750,7700,3716
|
||||
|
Reference in New Issue
Block a user