Update 2025-03-18 3772 candle_min
This commit is contained in:
637
051160/min/candle-20250318.csv
Normal file
637
051160/min/candle-20250318.csv
Normal file
@@ -0,0 +1,637 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,193500,30617886305,9430,9430,9430,9430,49887
|
||||
20250318,193400,30617886305,9430,9430,9430,9430,0
|
||||
20250318,193300,30617886305,9430,9430,9430,9430,0
|
||||
20250318,193200,30617886305,9430,9430,9430,9430,0
|
||||
20250318,193100,30617886305,9430,9430,9430,9430,0
|
||||
20250318,193000,30617886305,9430,9430,9430,9430,0
|
||||
20250318,192900,30617886305,9430,9430,9430,9430,0
|
||||
20250318,192800,30617886305,9430,9430,9430,9430,0
|
||||
20250318,192700,30617886305,9430,9430,9430,9430,0
|
||||
20250318,192600,30617886305,9430,9430,9430,9430,0
|
||||
20250318,192500,30617886305,9430,9430,9430,9430,0
|
||||
20250318,192400,30617886305,9430,9430,9430,9430,0
|
||||
20250318,192300,30617886305,9430,9430,9430,9430,0
|
||||
20250318,192200,30617886305,9430,9430,9430,9430,0
|
||||
20250318,192100,30617886305,9430,9430,9430,9430,0
|
||||
20250318,192000,30617886305,9430,9430,9430,9430,0
|
||||
20250318,191900,30617886305,9430,9430,9430,9430,0
|
||||
20250318,191800,30617886305,9430,9430,9430,9430,0
|
||||
20250318,191700,30617886305,9430,9430,9430,9430,0
|
||||
20250318,191600,30617886305,9430,9430,9430,9430,0
|
||||
20250318,191500,30617886305,9430,9430,9430,9430,0
|
||||
20250318,191400,30617886305,9430,9430,9430,9430,0
|
||||
20250318,191300,30617886305,9430,9430,9430,9430,0
|
||||
20250318,191200,30617886305,9430,9430,9430,9430,0
|
||||
20250318,191100,30617886305,9430,9430,9430,9430,0
|
||||
20250318,191000,30617886305,9430,9430,9430,9430,0
|
||||
20250318,190900,30617886305,9430,9430,9430,9430,0
|
||||
20250318,190800,30617886305,9430,9430,9430,9430,0
|
||||
20250318,190700,30617886305,9430,9430,9430,9430,0
|
||||
20250318,190600,30617886305,9430,9430,9430,9430,0
|
||||
20250318,190500,30617886305,9430,9430,9430,9430,49887
|
||||
20250318,190400,30617886305,9430,9430,9430,9430,0
|
||||
20250318,190300,30617886305,9430,9430,9430,9430,0
|
||||
20250318,190200,30617886305,9430,9430,9430,9430,0
|
||||
20250318,190100,30617886305,9430,9430,9430,9430,0
|
||||
20250318,190000,30617886305,9430,9430,9430,9430,0
|
||||
20250318,185900,30617886305,9430,9430,9430,9430,0
|
||||
20250318,185800,30617886305,9430,9430,9430,9430,0
|
||||
20250318,185700,30617886305,9430,9430,9430,9430,0
|
||||
20250318,185600,30617886305,9430,9430,9430,9430,0
|
||||
20250318,185500,30617886305,9430,9430,9430,9430,0
|
||||
20250318,185400,30617886305,9430,9430,9430,9430,0
|
||||
20250318,185300,30617886305,9430,9430,9430,9430,0
|
||||
20250318,185200,30617886305,9430,9430,9430,9430,0
|
||||
20250318,185100,30617886305,9430,9430,9430,9430,0
|
||||
20250318,185000,30617886305,9430,9430,9430,9430,0
|
||||
20250318,184900,30617886305,9430,9430,9430,9430,0
|
||||
20250318,184800,30617886305,9430,9430,9430,9430,0
|
||||
20250318,184700,30617886305,9430,9430,9430,9430,0
|
||||
20250318,184600,30617886305,9430,9430,9430,9430,0
|
||||
20250318,184500,30617886305,9430,9430,9430,9430,0
|
||||
20250318,184400,30617886305,9430,9430,9430,9430,0
|
||||
20250318,184300,30617886305,9430,9430,9430,9430,0
|
||||
20250318,184200,30617886305,9430,9430,9430,9430,0
|
||||
20250318,184100,30617886305,9430,9430,9430,9430,0
|
||||
20250318,184000,30617886305,9430,9430,9430,9430,0
|
||||
20250318,183900,30617886305,9430,9430,9430,9430,0
|
||||
20250318,183800,30617886305,9430,9430,9430,9430,0
|
||||
20250318,183700,30617886305,9430,9430,9430,9430,0
|
||||
20250318,183600,30617886305,9430,9430,9430,9430,0
|
||||
20250318,183500,30617886305,9430,9430,9430,9430,49887
|
||||
20250318,183400,30617886305,9430,9430,9430,9430,0
|
||||
20250318,183300,30617886305,9430,9430,9430,9430,0
|
||||
20250318,183200,30617886305,9430,9430,9430,9430,0
|
||||
20250318,183100,30617886305,9430,9430,9430,9430,0
|
||||
20250318,183000,30617886305,9430,9430,9430,9430,0
|
||||
20250318,182900,30617886305,9430,9430,9430,9430,0
|
||||
20250318,182800,30617886305,9430,9430,9430,9430,0
|
||||
20250318,182700,30617886305,9430,9430,9430,9430,0
|
||||
20250318,182600,30617886305,9430,9430,9430,9430,0
|
||||
20250318,182500,30617886305,9430,9430,9430,9430,0
|
||||
20250318,182400,30617886305,9430,9430,9430,9430,0
|
||||
20250318,182300,30617886305,9430,9430,9430,9430,0
|
||||
20250318,182200,30617886305,9430,9430,9430,9430,0
|
||||
20250318,182100,30617886305,9430,9430,9430,9430,0
|
||||
20250318,182000,30617886305,9430,9430,9430,9430,0
|
||||
20250318,181900,30617886305,9430,9430,9430,9430,0
|
||||
20250318,181800,30617886305,9430,9430,9430,9430,0
|
||||
20250318,181700,30617886305,9430,9430,9430,9430,0
|
||||
20250318,181600,30617886305,9430,9430,9430,9430,0
|
||||
20250318,181500,30617886305,9430,9430,9430,9430,0
|
||||
20250318,181400,30617886305,9430,9430,9430,9430,0
|
||||
20250318,181300,30617886305,9430,9430,9430,9430,0
|
||||
20250318,181200,30617886305,9430,9430,9430,9430,0
|
||||
20250318,181100,30617886305,9430,9430,9430,9430,0
|
||||
20250318,181000,30617886305,9430,9430,9430,9430,0
|
||||
20250318,180900,30617886305,9430,9430,9430,9430,0
|
||||
20250318,180800,30617886305,9430,9430,9430,9430,0
|
||||
20250318,180700,30617886305,9430,9430,9430,9430,0
|
||||
20250318,180600,30617886305,9430,9430,9430,9430,0
|
||||
20250318,180500,30617886305,9430,9430,9430,9430,49887
|
||||
20250318,180400,30617886305,9430,9430,9430,9430,0
|
||||
20250318,180300,30617886305,9430,9430,9430,9430,0
|
||||
20250318,180200,30617886305,9430,9430,9430,9430,0
|
||||
20250318,180100,30617886305,9430,9430,9430,9430,0
|
||||
20250318,180000,30617886305,9430,9430,9430,9430,0
|
||||
20250318,175900,30617886305,9430,9430,9430,9430,0
|
||||
20250318,175800,30617886305,9430,9430,9430,9430,0
|
||||
20250318,175700,30617886305,9430,9430,9430,9430,0
|
||||
20250318,175600,30617886305,9430,9430,9430,9430,0
|
||||
20250318,175500,30617886305,9430,9430,9430,9430,0
|
||||
20250318,175400,30617886305,9430,9430,9430,9430,0
|
||||
20250318,175300,30617886305,9430,9430,9430,9430,0
|
||||
20250318,175200,30617886305,9430,9430,9430,9430,0
|
||||
20250318,175100,30617886305,9430,9430,9430,9430,0
|
||||
20250318,175000,30617886305,9430,9430,9430,9430,0
|
||||
20250318,174900,30617886305,9430,9430,9430,9430,0
|
||||
20250318,174800,30617886305,9430,9430,9430,9430,0
|
||||
20250318,174700,30617886305,9430,9430,9430,9430,0
|
||||
20250318,174600,30617886305,9430,9430,9430,9430,0
|
||||
20250318,174500,30617886305,9430,9430,9430,9430,0
|
||||
20250318,174400,30617886305,9430,9430,9430,9430,0
|
||||
20250318,174300,30617886305,9430,9430,9430,9430,0
|
||||
20250318,174200,30617886305,9430,9430,9430,9430,0
|
||||
20250318,174100,30617886305,9430,9430,9430,9430,0
|
||||
20250318,174000,30617886305,9430,9430,9430,9430,0
|
||||
20250318,173900,30617886305,9430,9430,9430,9430,0
|
||||
20250318,173800,30617886305,9430,9430,9430,9430,0
|
||||
20250318,173700,30617886305,9430,9430,9430,9430,0
|
||||
20250318,173600,30617886305,9430,9430,9430,9430,0
|
||||
20250318,173500,30617886305,9430,9430,9430,9430,49887
|
||||
20250318,173400,30617886305,9430,9430,9430,9430,0
|
||||
20250318,173300,30617886305,9430,9430,9430,9430,0
|
||||
20250318,173200,30617886305,9430,9430,9430,9430,0
|
||||
20250318,173100,30617886305,9430,9430,9430,9430,0
|
||||
20250318,173000,30617886305,9430,9430,9430,9430,0
|
||||
20250318,172900,30617886305,9430,9430,9430,9430,0
|
||||
20250318,172800,30617886305,9430,9430,9430,9430,0
|
||||
20250318,172700,30617886305,9430,9430,9430,9430,0
|
||||
20250318,172600,30617886305,9430,9430,9430,9430,0
|
||||
20250318,172500,30617886305,9430,9430,9430,9430,0
|
||||
20250318,172400,30617886305,9430,9430,9430,9430,0
|
||||
20250318,172300,30617886305,9430,9430,9430,9430,0
|
||||
20250318,172200,30617886305,9430,9430,9430,9430,0
|
||||
20250318,172100,30617886305,9430,9430,9430,9430,0
|
||||
20250318,172000,30617886305,9430,9430,9430,9430,0
|
||||
20250318,171900,30617886305,9430,9430,9430,9430,0
|
||||
20250318,171800,30617886305,9430,9430,9430,9430,0
|
||||
20250318,171700,30617886305,9430,9430,9430,9430,0
|
||||
20250318,171600,30617886305,9430,9430,9430,9430,0
|
||||
20250318,171500,30617886305,9430,9430,9430,9430,0
|
||||
20250318,171400,30617886305,9430,9430,9430,9430,0
|
||||
20250318,171300,30617886305,9430,9430,9430,9430,0
|
||||
20250318,171200,30617886305,9430,9430,9430,9430,0
|
||||
20250318,171100,30617886305,9430,9430,9430,9430,0
|
||||
20250318,171000,30617886305,9430,9430,9430,9430,0
|
||||
20250318,170900,30617886305,9430,9430,9430,9430,0
|
||||
20250318,170800,30617886305,9430,9430,9430,9430,0
|
||||
20250318,170700,30617886305,9430,9430,9430,9430,0
|
||||
20250318,170600,30617886305,9430,9430,9430,9430,0
|
||||
20250318,170500,30617886305,9430,9430,9430,9430,49887
|
||||
20250318,170400,30617886305,9430,9430,9430,9430,0
|
||||
20250318,170300,30617886305,9430,9430,9430,9430,0
|
||||
20250318,170200,30617886305,9430,9430,9430,9430,0
|
||||
20250318,170100,30617886305,9430,9430,9430,9430,0
|
||||
20250318,170000,30617886305,9430,9430,9430,9430,0
|
||||
20250318,165900,30617886305,9430,9430,9430,9430,0
|
||||
20250318,165800,30617886305,9430,9430,9430,9430,0
|
||||
20250318,165700,30617886305,9430,9430,9430,9430,0
|
||||
20250318,165600,30617886305,9430,9430,9430,9430,0
|
||||
20250318,165500,30617886305,9430,9430,9430,9430,0
|
||||
20250318,165400,30617886305,9430,9430,9430,9430,0
|
||||
20250318,165300,30617886305,9430,9430,9430,9430,0
|
||||
20250318,165200,30617886305,9430,9430,9430,9430,0
|
||||
20250318,165100,30617886305,9430,9430,9430,9430,0
|
||||
20250318,165000,30617886305,9430,9430,9430,9430,0
|
||||
20250318,164900,30617886305,9430,9430,9430,9430,0
|
||||
20250318,164800,30617886305,9430,9430,9430,9430,0
|
||||
20250318,164700,30617886305,9430,9430,9430,9430,0
|
||||
20250318,164600,30617886305,9430,9430,9430,9430,0
|
||||
20250318,164500,30617886305,9430,9430,9430,9430,0
|
||||
20250318,164400,30617886305,9430,9430,9430,9430,0
|
||||
20250318,164300,30617886305,9430,9430,9430,9430,0
|
||||
20250318,164200,30617886305,9430,9430,9430,9430,0
|
||||
20250318,164100,30617886305,9430,9430,9430,9430,0
|
||||
20250318,164000,30617886305,9430,9430,9430,9430,0
|
||||
20250318,163900,30617886305,9430,9430,9430,9430,0
|
||||
20250318,163800,30617886305,9430,9430,9430,9430,0
|
||||
20250318,163700,30617886305,9430,9430,9430,9430,0
|
||||
20250318,163600,30617886305,9430,9430,9430,9430,0
|
||||
20250318,163500,30617886305,9430,9430,9430,9430,49887
|
||||
20250318,163400,30617886305,9430,9430,9430,9430,0
|
||||
20250318,163300,30617886305,9430,9430,9430,9430,0
|
||||
20250318,163200,30617886305,9430,9430,9430,9430,0
|
||||
20250318,163100,30617886305,9430,9430,9430,9430,0
|
||||
20250318,163000,30617886305,9430,9430,9430,9430,0
|
||||
20250318,162900,30617886305,9430,9430,9430,9430,0
|
||||
20250318,162800,30617886305,9430,9430,9430,9430,0
|
||||
20250318,162700,30617886305,9430,9430,9430,9430,0
|
||||
20250318,162600,30617886305,9430,9430,9430,9430,0
|
||||
20250318,162500,30617886305,9430,9430,9430,9430,0
|
||||
20250318,162400,30617886305,9430,9430,9430,9430,0
|
||||
20250318,162300,30617886305,9430,9430,9430,9430,0
|
||||
20250318,162200,30617886305,9430,9430,9430,9430,0
|
||||
20250318,162100,30617886305,9430,9430,9430,9430,0
|
||||
20250318,162000,30617886305,9430,9430,9430,9430,0
|
||||
20250318,161900,30617886305,9430,9430,9430,9430,0
|
||||
20250318,161800,30617886305,9430,9430,9430,9430,0
|
||||
20250318,161700,30617886305,9430,9430,9430,9430,0
|
||||
20250318,161600,30617886305,9430,9430,9430,9430,0
|
||||
20250318,161500,30617886305,9430,9430,9430,9430,0
|
||||
20250318,161400,30617886305,9430,9430,9430,9430,0
|
||||
20250318,161300,30617886305,9430,9430,9430,9430,0
|
||||
20250318,161200,30617886305,9430,9430,9430,9430,0
|
||||
20250318,161100,30617886305,9430,9430,9430,9430,0
|
||||
20250318,161000,30617886305,9430,9430,9430,9430,0
|
||||
20250318,160900,30617886305,9430,9430,9430,9430,0
|
||||
20250318,160800,30617886305,9430,9430,9430,9430,0
|
||||
20250318,160700,30617886305,9430,9430,9430,9430,0
|
||||
20250318,160600,30617886305,9430,9430,9430,9430,0
|
||||
20250318,160500,30617886305,9430,9430,9430,9430,49887
|
||||
20250318,160400,30617886305,9430,9430,9430,9430,0
|
||||
20250318,160300,30617886305,9430,9430,9430,9430,0
|
||||
20250318,160200,30617886305,9430,9430,9430,9430,0
|
||||
20250318,160100,30617886305,9430,9430,9430,9430,0
|
||||
20250318,160000,30617886305,9430,9430,9430,9430,0
|
||||
20250318,155900,30617886305,9430,9430,9430,9430,0
|
||||
20250318,155800,30617886305,9430,9430,9430,9430,0
|
||||
20250318,155700,30617886305,9430,9430,9430,9430,0
|
||||
20250318,155600,30617886305,9430,9430,9430,9430,0
|
||||
20250318,155500,30617886305,9430,9430,9430,9430,0
|
||||
20250318,155400,30617886305,9430,9430,9430,9430,0
|
||||
20250318,155300,30617886305,9430,9430,9430,9430,0
|
||||
20250318,155200,30617886305,9430,9430,9430,9430,0
|
||||
20250318,155100,30617886305,9430,9430,9430,9430,0
|
||||
20250318,155000,30617886305,9430,9430,9430,9430,0
|
||||
20250318,154900,30617886305,9430,9430,9430,9430,0
|
||||
20250318,154800,30617886305,9430,9430,9430,9430,0
|
||||
20250318,154700,30617886305,9430,9430,9430,9430,0
|
||||
20250318,154600,30617886305,9430,9430,9430,9430,0
|
||||
20250318,154500,30617886305,9430,9430,9430,9430,0
|
||||
20250318,154400,30617886305,9430,9430,9430,9430,0
|
||||
20250318,154300,30617886305,9430,9430,9430,9430,0
|
||||
20250318,154200,30617886305,9430,9430,9430,9430,0
|
||||
20250318,154100,30617886305,9430,9430,9430,9430,0
|
||||
20250318,154000,30617886305,9430,9430,9430,9430,0
|
||||
20250318,153900,30617886305,9430,9430,9430,9430,0
|
||||
20250318,153800,30617886305,9430,9430,9430,9430,0
|
||||
20250318,153700,30617886305,9430,9430,9430,9430,0
|
||||
20250318,153600,30617886305,9430,9430,9430,9430,0
|
||||
20250318,153500,30617886305,9430,9430,9430,9430,49887
|
||||
20250318,153400,30617886305,9430,9430,9430,9430,0
|
||||
20250318,153300,30617886305,9430,9430,9430,9430,0
|
||||
20250318,153200,30617886305,9430,9430,9430,9430,0
|
||||
20250318,153100,30617886305,9430,9430,9430,9430,0
|
||||
20250318,153000,30617886305,9430,9430,9430,9430,49887
|
||||
20250318,152900,30147451895,9350,9350,9350,9350,0
|
||||
20250318,152800,30147451895,9350,9350,9350,9350,0
|
||||
20250318,152700,30147451895,9350,9350,9350,9350,0
|
||||
20250318,152600,30147451895,9350,9350,9350,9350,0
|
||||
20250318,152500,30147451895,9350,9350,9350,9350,0
|
||||
20250318,152400,30147451895,9350,9350,9350,9350,0
|
||||
20250318,152300,30147451895,9350,9350,9350,9350,0
|
||||
20250318,152200,30147451895,9350,9350,9350,9350,0
|
||||
20250318,152100,30147451895,9350,9350,9350,9350,0
|
||||
20250318,152000,30147451895,9350,9350,9350,9350,0
|
||||
20250318,151900,30147451895,9350,9370,9370,9340,9677
|
||||
20250318,151800,30056859575,9370,9320,9370,9310,8381
|
||||
20250318,151700,29978540125,9320,9320,9320,9300,3982
|
||||
20250318,151600,29941475955,9320,9315,9320,9300,1703
|
||||
20250318,151500,29925624465,9315,9310,9320,9300,3529
|
||||
20250318,151400,29892777445,9300,9290,9320,9270,5561
|
||||
20250318,151300,29841036085,9290,9290,9300,9260,2394
|
||||
20250318,151200,29818821055,9300,9300,9310,9290,1543
|
||||
20250318,151100,29804470845,9300,9320,9320,9290,1413
|
||||
20250318,151000,29791330335,9300,9310,9330,9300,2898
|
||||
20250318,150900,29764318615,9290,9290,9310,9290,3167
|
||||
20250318,150800,29734875465,9300,9280,9300,9270,1308
|
||||
20250318,150700,29722729515,9270,9290,9300,9270,1704
|
||||
20250318,150600,29706914915,9290,9330,9340,9290,2707
|
||||
20250318,150500,29681694865,9340,9270,9340,9270,11822
|
||||
20250318,150400,29571574855,9270,9280,9290,9260,2455
|
||||
20250318,150300,29548794415,9280,9280,9280,9250,1139
|
||||
20250318,150200,29538252270,9280,9230,9280,9230,2567
|
||||
20250318,150100,29514499560,9240,9270,9270,9240,1146
|
||||
20250318,150000,29503895800,9260,9260,9270,9250,3074
|
||||
20250318,145900,29475426660,9260,9250,9260,9230,1146
|
||||
20250318,145800,29464826120,9230,9230,9250,9220,1864
|
||||
20250318,145700,29447614090,9230,9230,9240,9220,700
|
||||
20250318,145600,29441152980,9230,9220,9240,9220,483
|
||||
20250318,145500,29436696620,9210,9230,9240,9180,639
|
||||
20250318,145400,29430804330,9210,9200,9210,9180,1247
|
||||
20250318,145300,29419342420,9200,9210,9240,9200,1235
|
||||
20250318,145200,29407975910,9210,9210,9220,9200,1458
|
||||
20250318,145100,29394546100,9210,9250,9250,9210,1903
|
||||
20250318,145000,29377015180,9250,9190,9250,9190,2666
|
||||
20250318,144900,29352449230,9190,9210,9210,9180,2835
|
||||
20250318,144800,29326390130,9200,9240,9240,9190,473
|
||||
20250318,144700,29322034560,9220,9220,9250,9210,945
|
||||
20250318,144600,29313302600,9210,9250,9250,9190,2078
|
||||
20250318,144500,29294132410,9250,9270,9270,9250,1349
|
||||
20250318,144400,29281635770,9270,9270,9270,9240,3308
|
||||
20250318,144300,29251023250,9270,9250,9270,9250,1814
|
||||
20250318,144200,29234225470,9260,9240,9260,9240,1618
|
||||
20250318,144100,29219263210,9240,9220,9240,9190,947
|
||||
20250318,144000,29210528290,9220,9210,9230,9170,7835
|
||||
20250318,143900,29138563230,9210,9200,9230,9190,3631
|
||||
20250318,143800,29105126820,9190,9200,9200,9180,2423
|
||||
20250318,143700,29082843960,9200,9200,9210,9180,2917
|
||||
20250318,143600,29056027930,9200,9200,9210,9190,1644
|
||||
20250318,143500,29040906750,9200,9240,9250,9200,5358
|
||||
20250318,143400,28991490980,9250,9250,9260,9240,922
|
||||
20250318,143300,28982960420,9250,9250,9250,9240,977
|
||||
20250318,143200,28973929150,9250,9250,9260,9240,736
|
||||
20250318,143100,28967124170,9270,9280,9280,9240,518
|
||||
20250318,143000,28962331050,9270,9280,9290,9260,2285
|
||||
20250318,142900,28941136670,9290,9260,9290,9260,2670
|
||||
20250318,142800,28916396650,9280,9255,9280,9255,1347
|
||||
20250318,142700,28903920510,9255,9250,9260,9230,572
|
||||
20250318,142600,28898635640,9250,9240,9260,9230,263
|
||||
20250318,142500,28896202520,9230,9270,9270,9230,704
|
||||
20250318,142400,28889686890,9270,9220,9270,9220,507
|
||||
20250318,142300,28884994320,9220,9240,9270,9220,1209
|
||||
20250318,142200,28873818545,9240,9230,9260,9220,497
|
||||
20250318,142100,28869227335,9220,9260,9260,9210,1593
|
||||
20250318,142000,28854527195,9260,9230,9290,9230,532
|
||||
20250318,141900,28849614645,9230,9300,9300,9230,4983
|
||||
20250318,141800,28803471815,9300,9310,9310,9290,423
|
||||
20250318,141700,28799537905,9300,9300,9310,9290,2513
|
||||
20250318,141600,28776156125,9280,9290,9300,9270,1860
|
||||
20250318,141500,28758881085,9270,9260,9290,9240,764
|
||||
20250318,141400,28751801705,9260,9250,9270,9230,1196
|
||||
20250318,141300,28740745135,9250,9270,9270,9230,399
|
||||
20250318,141200,28737053125,9220,9240,9270,9220,1110
|
||||
20250318,141100,28726795065,9220,9310,9310,9220,6380
|
||||
20250318,141000,28667563895,9290,9310,9310,9290,1599
|
||||
20250318,140900,28652684465,9300,9290,9310,9290,5650
|
||||
20250318,140800,28600147685,9290,9250,9290,9230,3594
|
||||
20250318,140700,28566883095,9250,9290,9290,9250,2498
|
||||
20250318,140600,28543703115,9290,9290,9290,9270,1560
|
||||
20250318,140500,28529227495,9290,9270,9290,9250,1723
|
||||
20250318,140400,28513258715,9280,9270,9280,9260,776
|
||||
20250318,140300,28506061915,9250,9250,9280,9250,1375
|
||||
20250318,140200,28493328795,9250,9250,9260,9240,1628
|
||||
20250318,140100,28478269805,9250,9230,9250,9220,444
|
||||
20250318,140000,28474172115,9230,9220,9230,9210,575
|
||||
20250318,135900,28468871705,9220,9240,9240,9190,2225
|
||||
20250318,135800,28448355185,9240,9230,9240,9230,443
|
||||
20250318,135700,28444265845,9230,9250,9250,9230,716
|
||||
20250318,135600,28437654015,9250,9230,9250,9230,327
|
||||
20250318,135500,28434632925,9230,9260,9260,9230,270
|
||||
20250318,135400,28432139525,9260,9230,9260,9220,502
|
||||
20250318,135300,28427499705,9220,9250,9260,9220,1235
|
||||
20250318,135200,28416098385,9250,9230,9260,9230,1312
|
||||
20250318,135100,28403961765,9250,9240,9250,9220,1521
|
||||
20250318,135000,28389913665,9240,9250,9250,9230,704
|
||||
20250318,134900,28383408695,9250,9280,9280,9250,1259
|
||||
20250318,134800,28371748405,9280,9280,9280,9270,387
|
||||
20250318,134700,28368157975,9280,9260,9280,9260,2679
|
||||
20250318,134600,28343317875,9260,9270,9270,9240,886
|
||||
20250318,134500,28335109155,9270,9270,9270,9210,1900
|
||||
20250318,134400,28317530265,9280,9290,9300,9270,4600
|
||||
20250318,134300,28274804785,9280,9290,9290,9270,4634
|
||||
20250318,134200,28231794000,9300,9230,9300,9230,7844
|
||||
20250318,134100,28159032940,9230,9250,9250,9230,1267
|
||||
20250318,134000,28147332210,9240,9210,9250,9200,1589
|
||||
20250318,133900,28132671910,9200,9180,9210,9180,2075
|
||||
20250318,133800,28113582550,9180,9210,9210,9180,334
|
||||
20250318,133700,28110510340,9210,9190,9210,9180,616
|
||||
20250318,133600,28104847370,9180,9200,9200,9180,959
|
||||
20250318,133500,28096035990,9200,9190,9200,9180,2245
|
||||
20250318,133400,28075395990,9180,9160,9180,9160,616
|
||||
20250318,133300,28069749010,9160,9170,9170,9150,820
|
||||
20250318,133200,28062240040,9170,9180,9180,9160,929
|
||||
20250318,133100,28053717470,9180,9200,9200,9170,2159
|
||||
20250318,133000,28033887630,9210,9210,9210,9210,392
|
||||
20250318,132900,28030277310,9210,9200,9210,9180,809
|
||||
20250318,132800,28022838080,9200,9180,9210,9170,765
|
||||
20250318,132700,28015813050,9180,9180,9190,9170,461
|
||||
20250318,132600,28011581230,9180,9210,9210,9160,1212
|
||||
20250318,132500,28000458650,9220,9250,9250,9210,829
|
||||
20250318,132400,27992803870,9250,9210,9250,9200,3426
|
||||
20250318,132300,27961165440,9200,9220,9230,9200,612
|
||||
20250318,132200,27955524160,9220,9210,9230,9210,943
|
||||
20250318,132100,27946828030,9210,9210,9240,9210,2465
|
||||
20250318,132000,27924088290,9210,9220,9220,9180,381
|
||||
20250318,131900,27920581110,9170,9210,9230,9150,1724
|
||||
20250318,131800,27904706910,9200,9150,9210,9140,2938
|
||||
20250318,131700,27877720560,9150,9140,9180,9140,1035
|
||||
20250318,131600,27868234920,9140,9100,9140,9070,2501
|
||||
20250318,131500,27845453190,9100,9090,9110,9080,852
|
||||
20250318,131400,27837697180,9080,9060,9100,9060,1898
|
||||
20250318,131300,27820471690,9070,9090,9100,9060,2495
|
||||
20250318,131200,27797826040,9100,9110,9110,9090,836
|
||||
20250318,131100,27790216610,9110,9110,9130,9100,482
|
||||
20250318,131000,27785821640,9090,9100,9120,9090,1341
|
||||
20250318,130900,27773619680,9100,9120,9130,9090,2535
|
||||
20250318,130800,27750554730,9130,9140,9140,9110,612
|
||||
20250318,130700,27744969950,9120,9130,9140,9100,2905
|
||||
20250318,130600,27718488820,9120,9120,9130,9110,2028
|
||||
20250318,130500,27699984860,9130,9140,9160,9120,2949
|
||||
20250318,130400,27673061940,9130,9140,9160,9130,1783
|
||||
20250318,130300,27656771090,9140,9170,9170,9120,2189
|
||||
20250318,130200,27636765790,9170,9170,9180,9150,1705
|
||||
20250318,130100,27621149230,9170,9190,9190,9160,967
|
||||
20250318,130000,27612278450,9190,9200,9200,9190,584
|
||||
20250318,125900,27606908890,9200,9190,9200,9180,43
|
||||
20250318,125800,27606513930,9190,9190,9200,9170,355
|
||||
20250318,125700,27603257700,9200,9180,9210,9150,1196
|
||||
20250318,125600,27592293390,9180,9220,9230,9170,4503
|
||||
20250318,125500,27550924020,9220,9220,9230,9210,2621
|
||||
20250318,125400,27526745930,9220,9220,9220,9190,759
|
||||
20250318,125300,27519762860,9210,9200,9210,9190,3279
|
||||
20250318,125200,27489595120,9200,9210,9230,9200,1666
|
||||
20250318,125100,27474263100,9210,9230,9230,9210,472
|
||||
20250318,125000,27469911540,9240,9190,9240,9190,2668
|
||||
20250318,124900,27445291320,9190,9180,9190,9180,899
|
||||
20250318,124800,27437029900,9170,9160,9210,9160,557
|
||||
20250318,124700,27431917760,9160,9200,9200,9140,1998
|
||||
20250318,124600,27413600330,9200,9180,9200,9170,1810
|
||||
20250318,124500,27396983780,9180,9210,9220,9180,3402
|
||||
20250318,124400,27365690630,9210,9230,9230,9210,562
|
||||
20250318,124300,27360514450,9210,9245,9250,9200,4135
|
||||
20250318,124200,27322414385,9250,9250,9260,9220,1653
|
||||
20250318,124100,27307121405,9250,9280,9300,9240,4889
|
||||
20250318,124000,27261794615,9280,9260,9310,9240,4950
|
||||
20250318,123900,27215802360,9260,9210,9290,9210,4147
|
||||
20250318,123800,27177363010,9210,9210,9220,9210,391
|
||||
20250318,123700,27173760990,9210,9210,9240,9210,1622
|
||||
20250318,123600,27158793230,9210,9200,9210,9180,1812
|
||||
20250318,123500,27142132300,9230,9220,9230,9200,2455
|
||||
20250318,123400,27119494540,9220,9220,9230,9200,1158
|
||||
20250318,123300,27108817740,9220,9210,9230,9180,2181
|
||||
20250318,123200,27088759070,9230,9250,9250,9200,1995
|
||||
20250318,123100,27070359390,9250,9260,9270,9240,1020
|
||||
20250318,123000,27060922060,9260,9200,9280,9190,5582
|
||||
20250318,122900,27009509810,9200,9250,9250,9200,1190
|
||||
20250318,122800,26998534090,9250,9170,9250,9170,4250
|
||||
20250318,122700,26959372530,9190,9120,9210,9090,5068
|
||||
20250318,122600,26912944130,9120,9240,9250,9100,5543
|
||||
20250318,122500,26862224790,9240,9160,9240,9160,726
|
||||
20250318,122400,26855522360,9220,9240,9260,9150,7597
|
||||
20250318,122300,26785507840,9230,9240,9250,9230,2177
|
||||
20250318,122200,26765397190,9240,9210,9250,9200,4900
|
||||
20250318,122100,26720152750,9240,9260,9260,9170,8214
|
||||
20250318,122000,26644523750,9260,9290,9290,9240,8283
|
||||
20250318,121900,26567874240,9280,9290,9300,9270,1698
|
||||
20250318,121800,26552113235,9300,9310,9310,9270,5843
|
||||
20250318,121700,26497815395,9300,9220,9310,9220,16134
|
||||
20250318,121600,26348175945,9230,9200,9260,9180,8749
|
||||
20250318,121500,26267355775,9200,9200,9230,9130,4574
|
||||
20250318,121400,26225303345,9210,9120,9240,9120,14727
|
||||
20250318,121300,26089969125,9120,9100,9130,9100,737
|
||||
20250318,121200,26083245460,9100,9100,9140,9070,2786
|
||||
20250318,121100,26057852760,9060,9130,9130,9060,3435
|
||||
20250318,121000,26026631740,9100,9110,9140,9080,1991
|
||||
20250318,120900,26008516445,9110,9100,9120,9090,1865
|
||||
20250318,120800,25991540495,9100,9120,9130,9090,3387
|
||||
20250318,120700,25960694415,9140,9140,9170,9090,9386
|
||||
20250318,120600,25874987565,9160,9070,9180,9030,13869
|
||||
20250318,120500,25748705020,9070,9050,9120,9010,20933
|
||||
20250318,120400,25558901750,9040,8960,9040,8950,9797
|
||||
20250318,120300,25470593460,8960,8980,8990,8960,1013
|
||||
20250318,120200,25461513890,8990,8950,8990,8950,975
|
||||
20250318,120100,25452777160,8950,8970,8990,8950,1904
|
||||
20250318,120000,25435715815,8970,8950,8990,8940,892
|
||||
20250318,115900,25427717215,8950,9000,9000,8950,2503
|
||||
20250318,115800,25405264035,9000,8930,9010,8900,5195
|
||||
20250318,115700,25358647745,8930,8930,8930,8890,5651
|
||||
20250318,115600,25308327335,8930,8910,8950,8890,5572
|
||||
20250318,115500,25258720035,8910,8960,8990,8910,2120
|
||||
20250318,115400,25239748815,8990,8930,9010,8910,9126
|
||||
20250318,115300,25157977905,8930,8930,8960,8890,6791
|
||||
20250318,115200,25097439575,8920,8960,8970,8920,3586
|
||||
20250318,115100,25065371685,8960,8980,9000,8950,7464
|
||||
20250318,115000,24998376205,8980,8930,9020,8900,9760
|
||||
20250318,114900,24910963045,8930,8900,8940,8900,2075
|
||||
20250318,114800,24892460325,8920,8950,8960,8900,13126
|
||||
20250318,114700,24775359085,8950,8910,8950,8890,13248
|
||||
20250318,114600,24657218155,8900,8950,8970,8890,19651
|
||||
20250318,114500,24481674365,8950,8880,8950,8820,36221
|
||||
20250318,114400,24160421475,8880,8860,8940,8850,24640
|
||||
20250318,114300,23941422815,8860,8990,9020,8830,46247
|
||||
20250318,114200,23529510985,8990,8930,9020,8890,41070
|
||||
20250318,114100,23161681045,8930,9210,9240,8880,76549
|
||||
20250318,114000,22468748455,9220,9190,9290,9190,12380
|
||||
20250318,113900,22354540555,9190,9330,9350,9190,30932
|
||||
20250318,113800,22068553715,9330,9350,9370,9300,14098
|
||||
20250318,113700,21937076095,9350,9280,9380,9270,10408
|
||||
20250318,113600,21839960020,9300,9300,9320,9280,7500
|
||||
20250318,113500,21770252675,9300,9340,9370,9260,24357
|
||||
20250318,113400,21543815795,9330,9600,9600,9250,54014
|
||||
20250318,113300,21038191905,9600,9550,9620,9540,49214
|
||||
20250318,113200,20566310870,9550,9500,9550,9460,25025
|
||||
20250318,113100,20328097220,9480,9510,9550,9470,31914
|
||||
20250318,113000,20024621825,9510,9580,9580,9390,47813
|
||||
20250318,112900,19569059125,9580,9380,9600,9370,75906
|
||||
20250318,112800,18848169045,9380,9390,9400,9340,14969
|
||||
20250318,112700,18707874845,9390,9350,9400,9240,21882
|
||||
20250318,112600,18504031965,9320,9480,9490,9320,44698
|
||||
20250318,112500,18082757750,9460,9460,9480,9390,40697
|
||||
20250318,112400,17698478395,9460,9330,9480,9290,35023
|
||||
20250318,112300,17369789915,9300,9290,9350,9250,34835
|
||||
20250318,112200,17045347095,9260,9280,9310,9230,8764
|
||||
20250318,112100,16964059195,9280,9230,9290,9220,4959
|
||||
20250318,112000,16918240325,9230,9250,9260,9220,7940
|
||||
20250318,111900,16844940425,9240,9280,9280,9230,5050
|
||||
20250318,111800,16798257215,9280,9240,9320,9230,7216
|
||||
20250318,111700,16731274405,9250,9260,9280,9230,8479
|
||||
20250318,111600,16652890945,9260,9240,9300,9230,11144
|
||||
20250318,111500,16549710175,9240,9270,9280,9200,22454
|
||||
20250318,111400,16342489695,9250,9280,9300,9250,8439
|
||||
20250318,111300,16264342345,9310,9320,9360,9270,6977
|
||||
20250318,111200,16199343185,9280,9300,9310,9220,23139
|
||||
20250318,111100,15985131445,9310,9330,9340,9270,9199
|
||||
20250318,111000,15899646545,9330,9350,9380,9300,10497
|
||||
20250318,110900,15801877325,9350,9350,9420,9310,15807
|
||||
20250318,110800,15653535550,9350,9330,9350,9270,14299
|
||||
20250318,110700,15520537070,9330,9290,9360,9270,12195
|
||||
20250318,110600,15407026790,9290,9350,9370,9290,11268
|
||||
20250318,110500,15301854260,9350,9420,9430,9350,7340
|
||||
20250318,110400,15233014850,9410,9270,9440,9250,26914
|
||||
20250318,110300,14981355840,9270,9280,9350,9270,10989
|
||||
20250318,110200,14879009720,9300,9330,9330,9260,20795
|
||||
20250318,110100,14685797310,9330,9370,9380,9310,18405
|
||||
20250318,110000,14513965830,9380,9400,9430,9340,30920
|
||||
20250318,105900,14223685680,9370,9250,9400,9250,36051
|
||||
20250318,105800,13887565310,9250,9280,9320,9240,20782
|
||||
20250318,105700,13694469330,9290,9330,9390,9160,39803
|
||||
20250318,105600,13325720915,9330,9450,9490,9260,49079
|
||||
20250318,105500,12866594660,9450,9450,9590,9450,55555
|
||||
20250318,105400,12337440470,9460,9380,9500,9380,29903
|
||||
20250318,105300,12054706180,9380,9480,9480,9350,33979
|
||||
20250318,105200,11735111800,9450,9500,9520,9340,68598
|
||||
20250318,105100,11089066755,9500,9390,9660,9350,115065
|
||||
20250318,105000,9996380580,9390,9360,9420,9270,56292
|
||||
20250318,104900,9470323905,9320,9150,9410,9150,107131
|
||||
20250318,104800,8475917335,9130,9090,9170,9080,22461
|
||||
20250318,104700,8271023055,9090,9010,9200,9010,44843
|
||||
20250318,104600,7862206525,9030,9120,9140,9010,52093
|
||||
20250318,104500,7389469620,9120,9010,9150,8960,88874
|
||||
20250318,104400,6585760630,9000,8850,9000,8840,56824
|
||||
20250318,104300,6079372690,8850,8850,8850,8850,0
|
||||
20250318,104200,6079372690,8850,8750,8850,8740,24178
|
||||
20250318,104100,5866367150,8760,8740,8770,8730,4928
|
||||
20250318,104000,5823209540,8740,8770,8820,8720,25370
|
||||
20250318,103900,5600238160,8770,8660,8770,8660,23955
|
||||
20250318,103800,5391244560,8660,8680,8700,8660,4995
|
||||
20250318,103700,5347910200,8670,8720,8740,8670,22882
|
||||
20250318,103600,5148805810,8720,8740,8740,8700,14951
|
||||
20250318,103500,5018571310,8740,8830,8840,8710,34535
|
||||
20250318,103400,4716270090,8830,8670,8850,8650,39478
|
||||
20250318,103300,4370894470,8680,8620,8720,8560,32101
|
||||
20250318,103200,4092601405,8625,8630,8720,8620,29417
|
||||
20250318,103100,3837353150,8630,8580,8780,8570,77230
|
||||
20250318,103000,3167367700,8580,8490,8630,8480,34345
|
||||
20250318,102900,2873175340,8480,8470,8520,8430,35916
|
||||
20250318,102800,2568484150,8460,8365,8490,8360,32548
|
||||
20250318,102700,2294177240,8370,8390,8390,8330,26589
|
||||
20250318,102600,2071941320,8380,8470,8490,8330,48814
|
||||
20250318,102500,1661725240,8470,8390,8470,8180,113197
|
||||
20250318,102400,714228980,8390,8160,8390,8160,44941
|
||||
20250318,102300,340325200,8150,8150,8150,8150,0
|
||||
20250318,102200,340325200,8150,8150,8150,8150,0
|
||||
20250318,102100,340325200,8150,8150,8150,8150,110
|
||||
20250318,102000,339428700,8160,8150,8160,8150,662
|
||||
20250318,101900,334029005,8160,8170,8170,8160,183
|
||||
20250318,101800,332535395,8170,8170,8170,8170,117
|
||||
20250318,101700,331579505,8180,8180,8180,8180,52
|
||||
20250318,101600,331154145,8180,8180,8180,8180,0
|
||||
20250318,101500,331154145,8180,8180,8180,8180,0
|
||||
20250318,101400,331154145,8180,8180,8180,8180,1
|
||||
20250318,101300,331145965,8180,8180,8180,8180,151
|
||||
20250318,101200,329910785,8190,8190,8190,8190,1
|
||||
20250318,101100,329902595,8190,8190,8190,8190,0
|
||||
20250318,101000,329902595,8190,8170,8190,8170,851
|
||||
20250318,100900,322936965,8190,8190,8190,8190,0
|
||||
20250318,100800,322936965,8190,8190,8190,8190,0
|
||||
20250318,100700,322936965,8190,8190,8190,8190,0
|
||||
20250318,100600,322936965,8190,8130,8190,8120,3129
|
||||
20250318,100500,297508605,8130,8140,8140,8130,100
|
||||
20250318,100400,296695545,8140,8150,8150,8140,4744
|
||||
20250318,100300,258072525,8150,8160,8160,8150,2567
|
||||
20250318,100200,237148415,8160,8160,8160,8160,0
|
||||
20250318,100100,237148415,8160,8160,8160,8160,0
|
||||
20250318,100000,237148415,8160,8190,8195,8160,900
|
||||
20250318,095900,229780915,8190,8190,8190,8190,0
|
||||
20250318,095800,229780915,8190,8190,8190,8190,172
|
||||
20250318,095700,228372235,8190,8190,8190,8190,0
|
||||
20250318,095600,228372235,8190,8190,8190,8190,1
|
||||
20250318,095500,228364045,8160,8180,8190,8160,37
|
||||
20250318,095400,228061735,8190,8190,8190,8190,0
|
||||
20250318,095300,228061735,8190,8190,8190,8190,0
|
||||
20250318,095200,228061735,8190,8190,8190,8190,0
|
||||
20250318,095100,228061735,8190,8190,8190,8190,0
|
||||
20250318,095000,228061735,8190,8190,8190,8190,100
|
||||
20250318,094900,227242735,8190,8180,8190,8180,14
|
||||
20250318,094800,227128175,8200,8190,8200,8190,3
|
||||
20250318,094700,227103585,8200,8200,8200,8200,0
|
||||
20250318,094600,227103585,8200,8170,8200,8170,4
|
||||
20250318,094500,227070875,8200,8200,8200,8200,1
|
||||
20250318,094400,227062675,8200,8200,8200,8200,3
|
||||
20250318,094300,227038075,8170,8200,8200,8170,99
|
||||
20250318,094200,226227775,8200,8200,8200,8200,115
|
||||
20250318,094100,225284775,8210,8210,8210,8210,0
|
||||
20250318,094000,225284775,8210,8200,8210,8160,10217
|
||||
20250318,093900,141874285,8200,8200,8200,8200,148
|
||||
20250318,093800,140660685,8210,8195,8210,8195,2013
|
||||
20250318,093700,124148970,8190,8200,8210,8190,1676
|
||||
20250318,093600,110405120,8190,8190,8190,8190,150
|
||||
20250318,093500,109176620,8190,8190,8190,8190,350
|
||||
20250318,093400,106310120,8200,8200,8200,8200,0
|
||||
20250318,093300,106310120,8200,8190,8200,8190,3149
|
||||
20250318,093200,80490820,8200,8200,8200,8200,114
|
||||
20250318,093100,79556020,8200,8200,8200,8200,5
|
||||
20250318,093000,79515020,8150,8200,8200,8150,504
|
||||
20250318,092900,75407220,8200,8210,8210,8200,120
|
||||
20250318,092800,74422620,8200,8190,8210,8190,1365
|
||||
20250318,092700,63225770,8200,8180,8200,8180,2410
|
||||
20250318,092600,43475860,8190,8170,8190,8130,258
|
||||
20250318,092500,41367000,8130,8140,8170,8130,414
|
||||
20250318,092400,37992900,8130,8130,8130,8130,300
|
||||
20250318,092300,35553900,8130,8130,8130,8130,0
|
||||
20250318,092200,35553900,8130,8140,8140,8130,11
|
||||
20250318,092100,35464370,8140,8130,8140,8130,5
|
||||
20250318,092000,35423710,8130,8110,8130,8110,873
|
||||
20250318,091900,28334440,8120,8120,8120,8120,39
|
||||
20250318,091800,28017760,8110,8110,8110,8110,1
|
||||
20250318,091700,28009650,8120,8120,8120,8120,0
|
||||
20250318,091600,28009650,8120,8120,8120,8100,129
|
||||
20250318,091500,26962570,8120,8120,8120,8110,65
|
||||
20250318,091400,26434780,8100,8090,8110,8090,111
|
||||
20250318,091300,25535750,8100,8090,8120,8090,56
|
||||
20250318,091200,25081820,8100,8100,8100,8100,42
|
||||
20250318,091100,24741620,8100,8100,8100,8100,100
|
||||
20250318,091000,23931620,8100,8100,8100,8100,0
|
||||
20250318,090900,23931620,8100,8100,8100,8100,100
|
||||
20250318,090800,23121620,8100,8100,8100,8100,0
|
||||
20250318,090700,23121620,8100,8100,8100,8100,0
|
||||
20250318,090600,23121620,8100,8100,8100,8100,210
|
||||
20250318,090500,21420620,8100,8100,8100,8100,24
|
||||
20250318,090400,21226220,8050,8050,8050,8050,36
|
||||
20250318,090300,20936420,8100,8050,8100,8010,2373
|
||||
20250318,090200,1859850,8050,8060,8060,8050,200
|
||||
20250318,090100,249550,8050,8050,8050,8050,2
|
||||
20250318,090000,233450,8050,8050,8050,8050,29
|
||||
|
Reference in New Issue
Block a user