Update 2025-03-18 3772 candle_min
This commit is contained in:
653
069080/min/candle-20250318.csv
Normal file
653
069080/min/candle-20250318.csv
Normal file
@@ -0,0 +1,653 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,195100,2594937740,13030,13030,13030,13030,1556
|
||||
20250318,195000,2594937740,13030,13030,13030,13030,0
|
||||
20250318,194900,2594937740,13030,13030,13030,13030,0
|
||||
20250318,194800,2594937740,13030,13030,13030,13030,0
|
||||
20250318,194700,2594937740,13030,13030,13030,13030,0
|
||||
20250318,194600,2594937740,13030,13030,13030,13030,0
|
||||
20250318,194500,2594937740,13030,13030,13030,13030,0
|
||||
20250318,194400,2594937740,13030,13030,13030,13030,0
|
||||
20250318,194300,2594937740,13030,13030,13030,13030,0
|
||||
20250318,194200,2594937740,13030,13030,13030,13030,0
|
||||
20250318,194100,2594937740,13030,13030,13030,13030,0
|
||||
20250318,194000,2594937740,13030,13030,13030,13030,0
|
||||
20250318,193900,2594937740,13030,13030,13030,13030,0
|
||||
20250318,193800,2594937740,13030,13030,13030,13030,0
|
||||
20250318,193700,2594937740,13030,13030,13030,13030,0
|
||||
20250318,193600,2594937740,13030,13030,13030,13030,0
|
||||
20250318,193500,2594937740,13030,13030,13030,13030,0
|
||||
20250318,193400,2594937740,13030,13030,13030,13030,0
|
||||
20250318,193300,2594937740,13030,13030,13030,13030,0
|
||||
20250318,193200,2594937740,13030,13030,13030,13030,0
|
||||
20250318,193100,2594937740,13030,13030,13030,13030,0
|
||||
20250318,193000,2594937740,13030,13030,13030,13030,0
|
||||
20250318,192900,2594937740,13030,13030,13030,13030,0
|
||||
20250318,192800,2594937740,13030,13030,13030,13030,0
|
||||
20250318,192700,2594937740,13030,13030,13030,13030,0
|
||||
20250318,192600,2594937740,13030,13030,13030,13030,0
|
||||
20250318,192500,2594937740,13030,13030,13030,13030,0
|
||||
20250318,192400,2594937740,13030,13030,13030,13030,0
|
||||
20250318,192300,2594937740,13030,13030,13030,13030,0
|
||||
20250318,192200,2594937740,13030,13030,13030,13030,0
|
||||
20250318,192100,2594937740,13030,13030,13030,13030,1556
|
||||
20250318,192000,2594937740,13030,13030,13030,13030,0
|
||||
20250318,191900,2594937740,13030,13030,13030,13030,0
|
||||
20250318,191800,2594937740,13030,13030,13030,13030,0
|
||||
20250318,191700,2594937740,13030,13030,13030,13030,0
|
||||
20250318,191600,2594937740,13030,13030,13030,13030,0
|
||||
20250318,191500,2594937740,13030,13030,13030,13030,0
|
||||
20250318,191400,2594937740,13030,13030,13030,13030,0
|
||||
20250318,191300,2594937740,13030,13030,13030,13030,0
|
||||
20250318,191200,2594937740,13030,13030,13030,13030,0
|
||||
20250318,191100,2594937740,13030,13030,13030,13030,0
|
||||
20250318,191000,2594937740,13030,13030,13030,13030,0
|
||||
20250318,190900,2594937740,13030,13030,13030,13030,0
|
||||
20250318,190800,2594937740,13030,13030,13030,13030,0
|
||||
20250318,190700,2594937740,13030,13030,13030,13030,0
|
||||
20250318,190600,2594937740,13030,13030,13030,13030,0
|
||||
20250318,190500,2594937740,13030,13030,13030,13030,0
|
||||
20250318,190400,2594937740,13030,13030,13030,13030,0
|
||||
20250318,190300,2594937740,13030,13030,13030,13030,0
|
||||
20250318,190200,2594937740,13030,13030,13030,13030,0
|
||||
20250318,190100,2594937740,13030,13030,13030,13030,0
|
||||
20250318,190000,2594937740,13030,13030,13030,13030,0
|
||||
20250318,185900,2594937740,13030,13030,13030,13030,0
|
||||
20250318,185800,2594937740,13030,13030,13030,13030,0
|
||||
20250318,185700,2594937740,13030,13030,13030,13030,0
|
||||
20250318,185600,2594937740,13030,13030,13030,13030,0
|
||||
20250318,185500,2594937740,13030,13030,13030,13030,0
|
||||
20250318,185400,2594937740,13030,13030,13030,13030,0
|
||||
20250318,185300,2594937740,13030,13030,13030,13030,0
|
||||
20250318,185200,2594937740,13030,13030,13030,13030,0
|
||||
20250318,185100,2594937740,13030,13030,13030,13030,1556
|
||||
20250318,185000,2594937740,13030,13030,13030,13030,0
|
||||
20250318,184900,2594937740,13030,13030,13030,13030,0
|
||||
20250318,184800,2594937740,13030,13030,13030,13030,0
|
||||
20250318,184700,2594937740,13030,13030,13030,13030,0
|
||||
20250318,184600,2594937740,13030,13030,13030,13030,0
|
||||
20250318,184500,2594937740,13030,13030,13030,13030,0
|
||||
20250318,184400,2594937740,13030,13030,13030,13030,0
|
||||
20250318,184300,2594937740,13030,13030,13030,13030,0
|
||||
20250318,184200,2594937740,13030,13030,13030,13030,0
|
||||
20250318,184100,2594937740,13030,13030,13030,13030,0
|
||||
20250318,184000,2594937740,13030,13030,13030,13030,0
|
||||
20250318,183900,2594937740,13030,13030,13030,13030,0
|
||||
20250318,183800,2594937740,13030,13030,13030,13030,0
|
||||
20250318,183700,2594937740,13030,13030,13030,13030,0
|
||||
20250318,183600,2594937740,13030,13030,13030,13030,0
|
||||
20250318,183500,2594937740,13030,13030,13030,13030,0
|
||||
20250318,183400,2594937740,13030,13030,13030,13030,0
|
||||
20250318,183300,2594937740,13030,13030,13030,13030,0
|
||||
20250318,183200,2594937740,13030,13030,13030,13030,0
|
||||
20250318,183100,2594937740,13030,13030,13030,13030,0
|
||||
20250318,183000,2594937740,13030,13030,13030,13030,0
|
||||
20250318,182900,2594937740,13030,13030,13030,13030,0
|
||||
20250318,182800,2594937740,13030,13030,13030,13030,0
|
||||
20250318,182700,2594937740,13030,13030,13030,13030,0
|
||||
20250318,182600,2594937740,13030,13030,13030,13030,0
|
||||
20250318,182500,2594937740,13030,13030,13030,13030,0
|
||||
20250318,182400,2594937740,13030,13030,13030,13030,0
|
||||
20250318,182300,2594937740,13030,13030,13030,13030,0
|
||||
20250318,182200,2594937740,13030,13030,13030,13030,0
|
||||
20250318,182100,2594937740,13030,13030,13030,13030,1556
|
||||
20250318,182000,2594937740,13030,13030,13030,13030,0
|
||||
20250318,181900,2594937740,13030,13030,13030,13030,0
|
||||
20250318,181800,2594937740,13030,13030,13030,13030,0
|
||||
20250318,181700,2594937740,13030,13030,13030,13030,0
|
||||
20250318,181600,2594937740,13030,13030,13030,13030,0
|
||||
20250318,181500,2594937740,13030,13030,13030,13030,0
|
||||
20250318,181400,2594937740,13030,13030,13030,13030,0
|
||||
20250318,181300,2594937740,13030,13030,13030,13030,0
|
||||
20250318,181200,2594937740,13030,13030,13030,13030,0
|
||||
20250318,181100,2594937740,13030,13030,13030,13030,0
|
||||
20250318,181000,2594937740,13030,13030,13030,13030,0
|
||||
20250318,180900,2594937740,13030,13030,13030,13030,0
|
||||
20250318,180800,2594937740,13030,13030,13030,13030,0
|
||||
20250318,180700,2594937740,13030,13030,13030,13030,0
|
||||
20250318,180600,2594937740,13030,13030,13030,13030,0
|
||||
20250318,180500,2594937740,13030,13030,13030,13030,0
|
||||
20250318,180400,2594937740,13030,13030,13030,13030,0
|
||||
20250318,180300,2594937740,13030,13030,13030,13030,0
|
||||
20250318,180200,2594937740,13030,13030,13030,13030,0
|
||||
20250318,180100,2594937740,13030,13030,13030,13030,0
|
||||
20250318,180000,2594937740,13030,13030,13030,13030,0
|
||||
20250318,175900,2594937740,13030,13030,13030,13030,0
|
||||
20250318,175800,2594937740,13030,13030,13030,13030,0
|
||||
20250318,175700,2594937740,13030,13030,13030,13030,0
|
||||
20250318,175600,2594937740,13030,13030,13030,13030,0
|
||||
20250318,175500,2594937740,13030,13030,13030,13030,0
|
||||
20250318,175400,2594937740,13030,13030,13030,13030,0
|
||||
20250318,175300,2594937740,13030,13030,13030,13030,0
|
||||
20250318,175200,2594937740,13030,13030,13030,13030,0
|
||||
20250318,175100,2594937740,13030,13030,13030,13030,1556
|
||||
20250318,175000,2594937740,13030,13030,13030,13030,0
|
||||
20250318,174900,2594937740,13030,13030,13030,13030,0
|
||||
20250318,174800,2594937740,13030,13030,13030,13030,0
|
||||
20250318,174700,2594937740,13030,13030,13030,13030,0
|
||||
20250318,174600,2594937740,13030,13030,13030,13030,0
|
||||
20250318,174500,2594937740,13030,13030,13030,13030,0
|
||||
20250318,174400,2594937740,13030,13030,13030,13030,0
|
||||
20250318,174300,2594937740,13030,13030,13030,13030,0
|
||||
20250318,174200,2594937740,13030,13030,13030,13030,0
|
||||
20250318,174100,2594937740,13030,13030,13030,13030,0
|
||||
20250318,174000,2594937740,13030,13030,13030,13030,0
|
||||
20250318,173900,2594937740,13030,13030,13030,13030,0
|
||||
20250318,173800,2594937740,13030,13030,13030,13030,0
|
||||
20250318,173700,2594937740,13030,13030,13030,13030,0
|
||||
20250318,173600,2594937740,13030,13030,13030,13030,0
|
||||
20250318,173500,2594937740,13030,13030,13030,13030,0
|
||||
20250318,173400,2594937740,13030,13030,13030,13030,0
|
||||
20250318,173300,2594937740,13030,13030,13030,13030,0
|
||||
20250318,173200,2594937740,13030,13030,13030,13030,0
|
||||
20250318,173100,2594937740,13030,13030,13030,13030,0
|
||||
20250318,173000,2594937740,13030,13030,13030,13030,0
|
||||
20250318,172900,2594937740,13030,13030,13030,13030,0
|
||||
20250318,172800,2594937740,13030,13030,13030,13030,0
|
||||
20250318,172700,2594937740,13030,13030,13030,13030,0
|
||||
20250318,172600,2594937740,13030,13030,13030,13030,0
|
||||
20250318,172500,2594937740,13030,13030,13030,13030,0
|
||||
20250318,172400,2594937740,13030,13030,13030,13030,0
|
||||
20250318,172300,2594937740,13030,13030,13030,13030,0
|
||||
20250318,172200,2594937740,13030,13030,13030,13030,0
|
||||
20250318,172100,2594937740,13030,13030,13030,13030,1556
|
||||
20250318,172000,2594937740,13030,13030,13030,13030,0
|
||||
20250318,171900,2594937740,13030,13030,13030,13030,0
|
||||
20250318,171800,2594937740,13030,13030,13030,13030,0
|
||||
20250318,171700,2594937740,13030,13030,13030,13030,0
|
||||
20250318,171600,2594937740,13030,13030,13030,13030,0
|
||||
20250318,171500,2594937740,13030,13030,13030,13030,0
|
||||
20250318,171400,2594937740,13030,13030,13030,13030,0
|
||||
20250318,171300,2594937740,13030,13030,13030,13030,0
|
||||
20250318,171200,2594937740,13030,13030,13030,13030,0
|
||||
20250318,171100,2594937740,13030,13030,13030,13030,0
|
||||
20250318,171000,2594937740,13030,13030,13030,13030,0
|
||||
20250318,170900,2594937740,13030,13030,13030,13030,0
|
||||
20250318,170800,2594937740,13030,13030,13030,13030,0
|
||||
20250318,170700,2594937740,13030,13030,13030,13030,0
|
||||
20250318,170600,2594937740,13030,13030,13030,13030,0
|
||||
20250318,170500,2594937740,13030,13030,13030,13030,0
|
||||
20250318,170400,2594937740,13030,13030,13030,13030,0
|
||||
20250318,170300,2594937740,13030,13030,13030,13030,0
|
||||
20250318,170200,2594937740,13030,13030,13030,13030,0
|
||||
20250318,170100,2594937740,13030,13030,13030,13030,0
|
||||
20250318,170000,2594937740,13030,13030,13030,13030,0
|
||||
20250318,165900,2594937740,13030,13030,13030,13030,0
|
||||
20250318,165800,2594937740,13030,13030,13030,13030,0
|
||||
20250318,165700,2594937740,13030,13030,13030,13030,0
|
||||
20250318,165600,2594937740,13030,13030,13030,13030,0
|
||||
20250318,165500,2594937740,13030,13030,13030,13030,0
|
||||
20250318,165400,2594937740,13030,13030,13030,13030,0
|
||||
20250318,165300,2594937740,13030,13030,13030,13030,0
|
||||
20250318,165200,2594937740,13030,13030,13030,13030,0
|
||||
20250318,165100,2594937740,13030,13030,13030,13030,1556
|
||||
20250318,165000,2594937740,13030,13030,13030,13030,0
|
||||
20250318,164900,2594937740,13030,13030,13030,13030,0
|
||||
20250318,164800,2594937740,13030,13030,13030,13030,0
|
||||
20250318,164700,2594937740,13030,13030,13030,13030,0
|
||||
20250318,164600,2594937740,13030,13030,13030,13030,0
|
||||
20250318,164500,2594937740,13030,13030,13030,13030,0
|
||||
20250318,164400,2594937740,13030,13030,13030,13030,0
|
||||
20250318,164300,2594937740,13030,13030,13030,13030,0
|
||||
20250318,164200,2594937740,13030,13030,13030,13030,0
|
||||
20250318,164100,2594937740,13030,13030,13030,13030,0
|
||||
20250318,164000,2594937740,13030,13030,13030,13030,0
|
||||
20250318,163900,2594937740,13030,13030,13030,13030,0
|
||||
20250318,163800,2594937740,13030,13030,13030,13030,0
|
||||
20250318,163700,2594937740,13030,13030,13030,13030,0
|
||||
20250318,163600,2594937740,13030,13030,13030,13030,0
|
||||
20250318,163500,2594937740,13030,13030,13030,13030,0
|
||||
20250318,163400,2594937740,13030,13030,13030,13030,0
|
||||
20250318,163300,2594937740,13030,13030,13030,13030,0
|
||||
20250318,163200,2594937740,13030,13030,13030,13030,0
|
||||
20250318,163100,2594937740,13030,13030,13030,13030,0
|
||||
20250318,163000,2594937740,13030,13030,13030,13030,0
|
||||
20250318,162900,2594937740,13030,13030,13030,13030,0
|
||||
20250318,162800,2594937740,13030,13030,13030,13030,0
|
||||
20250318,162700,2594937740,13030,13030,13030,13030,0
|
||||
20250318,162600,2594937740,13030,13030,13030,13030,0
|
||||
20250318,162500,2594937740,13030,13030,13030,13030,0
|
||||
20250318,162400,2594937740,13030,13030,13030,13030,0
|
||||
20250318,162300,2594937740,13030,13030,13030,13030,0
|
||||
20250318,162200,2594937740,13030,13030,13030,13030,0
|
||||
20250318,162100,2594937740,13030,13030,13030,13030,1556
|
||||
20250318,162000,2594937740,13030,13030,13030,13030,0
|
||||
20250318,161900,2594937740,13030,13030,13030,13030,0
|
||||
20250318,161800,2594937740,13030,13030,13030,13030,0
|
||||
20250318,161700,2594937740,13030,13030,13030,13030,0
|
||||
20250318,161600,2594937740,13030,13030,13030,13030,0
|
||||
20250318,161500,2594937740,13030,13030,13030,13030,0
|
||||
20250318,161400,2594937740,13030,13030,13030,13030,0
|
||||
20250318,161300,2594937740,13030,13030,13030,13030,0
|
||||
20250318,161200,2594937740,13030,13030,13030,13030,0
|
||||
20250318,161100,2594937740,13030,13030,13030,13030,0
|
||||
20250318,161000,2594937740,13030,13030,13030,13030,0
|
||||
20250318,160900,2594937740,13030,13030,13030,13030,0
|
||||
20250318,160800,2594937740,13030,13030,13030,13030,0
|
||||
20250318,160700,2594937740,13030,13030,13030,13030,0
|
||||
20250318,160600,2594937740,13030,13030,13030,13030,0
|
||||
20250318,160500,2594937740,13030,13030,13030,13030,0
|
||||
20250318,160400,2594937740,13030,13030,13030,13030,0
|
||||
20250318,160300,2594937740,13030,13030,13030,13030,0
|
||||
20250318,160200,2594937740,13030,13030,13030,13030,0
|
||||
20250318,160100,2594937740,13030,13030,13030,13030,0
|
||||
20250318,160000,2594937740,13030,13030,13030,13030,0
|
||||
20250318,155900,2594937740,13030,13030,13030,13030,0
|
||||
20250318,155800,2594937740,13030,13030,13030,13030,0
|
||||
20250318,155700,2594937740,13030,13030,13030,13030,0
|
||||
20250318,155600,2594937740,13030,13030,13030,13030,0
|
||||
20250318,155500,2594937740,13030,13030,13030,13030,0
|
||||
20250318,155400,2594937740,13030,13030,13030,13030,0
|
||||
20250318,155300,2594937740,13030,13030,13030,13030,0
|
||||
20250318,155200,2594937740,13030,13030,13030,13030,0
|
||||
20250318,155100,2594937740,13030,13030,13030,13030,1556
|
||||
20250318,155000,2594937740,13030,13030,13030,13030,0
|
||||
20250318,154900,2594937740,13030,13030,13030,13030,0
|
||||
20250318,154800,2594937740,13030,13030,13030,13030,0
|
||||
20250318,154700,2594937740,13030,13030,13030,13030,0
|
||||
20250318,154600,2594937740,13030,13030,13030,13030,0
|
||||
20250318,154500,2594937740,13030,13030,13030,13030,0
|
||||
20250318,154400,2594937740,13030,13030,13030,13030,0
|
||||
20250318,154300,2594937740,13030,13030,13030,13030,0
|
||||
20250318,154200,2594937740,13030,13030,13030,13030,0
|
||||
20250318,154100,2594937740,13030,13030,13030,13030,0
|
||||
20250318,154000,2594937740,13030,13030,13030,13030,0
|
||||
20250318,153900,2594937740,13030,13030,13030,13030,0
|
||||
20250318,153800,2594937740,13030,13030,13030,13030,0
|
||||
20250318,153700,2594937740,13030,13030,13030,13030,0
|
||||
20250318,153600,2594937740,13030,13030,13030,13030,0
|
||||
20250318,153500,2594937740,13030,13030,13030,13030,0
|
||||
20250318,153400,2594937740,13030,13030,13030,13030,0
|
||||
20250318,153300,2594937740,13030,13030,13030,13030,0
|
||||
20250318,153200,2594937740,13030,13030,13030,13030,0
|
||||
20250318,153100,2594937740,13030,13030,13030,13030,0
|
||||
20250318,153000,2594937740,13030,13030,13030,13030,1556
|
||||
20250318,152900,2574663060,13070,13070,13070,13070,0
|
||||
20250318,152800,2574663060,13070,13070,13070,13070,0
|
||||
20250318,152700,2574663060,13070,13070,13070,13070,0
|
||||
20250318,152600,2574663060,13070,13070,13070,13070,0
|
||||
20250318,152500,2574663060,13070,13070,13070,13070,0
|
||||
20250318,152400,2574663060,13070,13070,13070,13070,0
|
||||
20250318,152300,2574663060,13070,13070,13070,13070,0
|
||||
20250318,152200,2574663060,13070,13070,13070,13070,0
|
||||
20250318,152100,2574663060,13070,13070,13070,13070,0
|
||||
20250318,152000,2574663060,13070,13070,13070,13070,0
|
||||
20250318,151900,2574663060,13070,13060,13070,13060,257
|
||||
20250318,151800,2571304620,13060,13070,13070,13030,67
|
||||
20250318,151700,2570430050,13040,13050,13050,13040,26
|
||||
20250318,151600,2570090880,13050,13060,13080,13050,231
|
||||
20250318,151500,2567074910,13090,13070,13090,13060,247
|
||||
20250318,151400,2563845060,13090,13060,13090,13060,1031
|
||||
20250318,151300,2550366310,13060,13070,13070,13060,676
|
||||
20250318,151200,2541537740,13060,13060,13070,13060,98
|
||||
20250318,151100,2540257200,13080,13080,13080,13080,111
|
||||
20250318,151000,2538805320,13080,13080,13080,13050,26
|
||||
20250318,150900,2538465330,13080,13080,13080,13080,170
|
||||
20250318,150800,2536241730,13080,13090,13090,13080,51
|
||||
20250318,150700,2535574150,13090,13090,13090,13090,47
|
||||
20250318,150600,2534958920,13100,13080,13100,13080,295
|
||||
20250318,150500,2531100040,13080,13080,13080,13080,97
|
||||
20250318,150400,2529831280,13080,13080,13080,13060,314
|
||||
20250318,150300,2525728880,13090,13090,13090,13090,58
|
||||
20250318,150200,2524969660,13090,13090,13090,13090,269
|
||||
20250318,150100,2521448450,13070,13070,13070,13070,295
|
||||
20250318,150000,2517592800,13070,13040,13070,13040,317
|
||||
20250318,145900,2513451850,13040,13050,13070,13040,875
|
||||
20250318,145800,2502032180,13060,13070,13070,13060,225
|
||||
20250318,145700,2499092760,13070,13070,13090,13070,324
|
||||
20250318,145600,2494857940,13070,13100,13100,13070,162
|
||||
20250318,145500,2492738180,13090,13100,13100,13090,116
|
||||
20250318,145400,2491219720,13090,13110,13110,13090,403
|
||||
20250318,145300,2485939950,13110,13120,13120,13100,253
|
||||
20250318,145200,2482622980,13100,13100,13100,13100,28
|
||||
20250318,145100,2482256180,13120,13120,13120,13100,60
|
||||
20250318,145000,2481469760,13120,13130,13160,13110,586
|
||||
20250318,144900,2473770520,13130,13130,13150,13120,318
|
||||
20250318,144800,2469592930,13130,13120,13130,13120,212
|
||||
20250318,144700,2466811450,13100,13130,13160,13100,422
|
||||
20250318,144600,2461267850,13120,13140,13160,13110,574
|
||||
20250318,144500,2453724690,13140,13140,13150,13120,210
|
||||
20250318,144400,2450964290,13150,13120,13150,13100,513
|
||||
20250318,144300,2444228610,13130,13120,13140,13100,383
|
||||
20250318,144200,2439204720,13130,13110,13140,13100,328
|
||||
20250318,144100,2434901440,13120,13130,13160,13100,580
|
||||
20250318,144000,2427293980,13130,13120,13150,13100,433
|
||||
20250318,143900,2421608380,13130,13140,13140,13100,436
|
||||
20250318,143800,2415882120,13150,13130,13150,13100,201
|
||||
20250318,143700,2413247005,13140,13140,13150,13110,326
|
||||
20250318,143600,2408965960,13140,13115,13140,13110,348
|
||||
20250318,143500,2404399290,13120,13115,13120,13100,258
|
||||
20250318,143400,2401017140,13120,13110,13130,13100,331
|
||||
20250318,143300,2396676575,13110,13130,13140,13110,204
|
||||
20250318,143200,2393999165,13120,13140,13150,13120,271
|
||||
20250318,143100,2390441730,13150,13150,13155,13130,493
|
||||
20250318,143000,2383963625,13160,13160,13165,13150,319
|
||||
20250318,142900,2379765860,13160,13155,13160,13120,188
|
||||
20250318,142800,2377295680,13160,13150,13160,13140,416
|
||||
20250318,142700,2371824395,13140,13140,13160,13120,427
|
||||
20250318,142600,2366212730,13140,13150,13155,13140,274
|
||||
20250318,142500,2362610580,13150,13160,13170,13140,181
|
||||
20250318,142400,2360230520,13140,13120,13155,13120,326
|
||||
20250318,142300,2355947125,13110,13120,13120,13100,321
|
||||
20250318,142200,2351736665,13120,13110,13120,13100,303
|
||||
20250318,142100,2347764445,13110,13110,13120,13110,310
|
||||
20250318,142000,2343698115,13110,13140,13170,13110,1038
|
||||
20250318,141900,2330074415,13120,13150,13160,13120,559
|
||||
20250318,141800,2322726695,13140,13140,13150,13130,203
|
||||
20250318,141700,2320059575,13140,13140,13140,13130,97
|
||||
20250318,141600,2318785555,13130,13130,13160,13120,219
|
||||
20250318,141500,2315910190,13130,13140,13140,13120,813
|
||||
20250318,141400,2305235760,13150,13190,13190,13150,490
|
||||
20250318,141300,2298787940,13180,13180,13190,13170,365
|
||||
20250318,141200,2293977530,13180,13170,13180,13170,211
|
||||
20250318,141100,2291198190,13160,13160,13190,13140,287
|
||||
20250318,141000,2287417390,13190,13190,13190,13140,393
|
||||
20250318,140900,2282238885,13190,13180,13190,13150,340
|
||||
20250318,140800,2277758165,13160,13170,13190,13150,322
|
||||
20250318,140700,2273514935,13170,13170,13190,13150,364
|
||||
20250318,140600,2268717155,13190,13180,13190,13170,341
|
||||
20250318,140500,2264223725,13170,13170,13190,13170,351
|
||||
20250318,140400,2259598515,13200,13180,13200,13170,616
|
||||
20250318,140300,2251475015,13190,13210,13210,13180,276
|
||||
20250318,140200,2247832955,13220,13200,13220,13200,303
|
||||
20250318,140100,2243831225,13220,13200,13220,13180,249
|
||||
20250318,140000,2240544215,13200,13210,13210,13190,102
|
||||
20250318,135900,2239198160,13220,13200,13220,13200,340
|
||||
20250318,135800,2234704070,13210,13210,13220,13210,556
|
||||
20250318,135700,2227357170,13210,13200,13220,13200,242
|
||||
20250318,135600,2224160635,13200,13200,13210,13190,358
|
||||
20250318,135500,2219435365,13200,13200,13210,13190,562
|
||||
20250318,135400,2212015835,13200,13190,13200,13170,205
|
||||
20250318,135300,2209310755,13190,13165,13190,13160,3117
|
||||
20250318,135200,2168259905,13160,13160,13170,13150,804
|
||||
20250318,135100,2157681555,13170,13150,13170,13140,779
|
||||
20250318,135000,2147425045,13160,13130,13160,13120,243
|
||||
20250318,134900,2144228655,13150,13120,13150,13120,491
|
||||
20250318,134800,2137776585,13130,13160,13160,13120,1834
|
||||
20250318,134700,2113710630,13160,13160,13160,13120,706
|
||||
20250318,134600,2104425110,13160,13140,13160,13120,311
|
||||
20250318,134500,2100336630,13120,13160,13160,13120,511
|
||||
20250318,134400,2093623585,13150,13160,13160,13120,95
|
||||
20250318,134300,2092374965,13160,13150,13160,13120,571
|
||||
20250318,134200,2084863445,13150,13190,13190,13150,278
|
||||
20250318,134100,2081200305,13190,13140,13190,13140,631
|
||||
20250318,134000,2072885215,13170,13140,13170,13140,226
|
||||
20250318,133900,2069911100,13120,13125,13150,13100,325
|
||||
20250318,133800,2065642875,13130,13140,13150,13120,326
|
||||
20250318,133700,2061357885,13150,13140,13150,13140,215
|
||||
20250318,133600,2058532265,13140,13150,13160,13120,302
|
||||
20250318,133500,2054563070,13150,13150,13150,13130,159
|
||||
20250318,133400,2052473160,13150,13150,13160,13130,430
|
||||
20250318,133300,2046817350,13160,13180,13190,13130,210
|
||||
20250318,133200,2044055550,13180,13140,13200,13100,1686
|
||||
20250318,133100,2021848670,13150,13150,13150,13100,383
|
||||
20250318,133000,2016818680,13150,13130,13150,13130,338
|
||||
20250318,132900,2012377830,13140,13160,13160,13130,353
|
||||
20250318,132800,2007736135,13160,13150,13160,13130,360
|
||||
20250318,132700,2003000455,13150,13140,13150,13120,148
|
||||
20250318,132600,2001055755,13140,13120,13150,13110,302
|
||||
20250318,132500,1997089360,13130,13120,13130,13120,248
|
||||
20250318,132400,1993833700,13130,13120,13140,13100,364
|
||||
20250318,132300,1989056170,13110,13100,13110,13070,750
|
||||
20250318,132200,1979233310,13090,13120,13130,13080,418
|
||||
20250318,132100,1973752330,13110,13150,13150,13090,2312
|
||||
20250318,132000,1943443700,13140,13140,13160,13120,249
|
||||
20250318,131900,1940170860,13150,13140,13150,13140,210
|
||||
20250318,131800,1937411050,13140,13130,13140,13110,165
|
||||
20250318,131700,1935244900,13140,13130,13150,13120,424
|
||||
20250318,131600,1929670595,13130,13120,13130,13120,134
|
||||
20250318,131500,1927911185,13130,13140,13140,13110,297
|
||||
20250318,131400,1924009665,13140,13110,13140,13110,275
|
||||
20250318,131300,1920399175,13100,13100,13120,13090,151
|
||||
20250318,131200,1918421355,13100,13130,13130,13090,1001
|
||||
20250318,131100,1905297845,13125,13100,13130,13100,338
|
||||
20250318,131000,1900867440,13100,13110,13130,13100,214
|
||||
20250318,130900,1898063360,13140,13100,13140,13060,1498
|
||||
20250318,130800,1878440620,13110,13170,13180,13090,787
|
||||
20250318,130700,1868107775,13170,13170,13170,13150,213
|
||||
20250318,130600,1865303065,13170,13160,13180,13160,394
|
||||
20250318,130500,1860115455,13160,13160,13170,13140,437
|
||||
20250318,130400,1854368145,13160,13160,13190,13150,323
|
||||
20250318,130300,1850114745,13170,13200,13200,13130,1076
|
||||
20250318,130200,1835954805,13190,13200,13230,13160,1734
|
||||
20250318,130100,1813083095,13180,13160,13270,13150,2959
|
||||
20250318,130000,1773981375,13180,13150,13240,13140,7364
|
||||
20250318,125900,1676877225,13160,13140,13160,13120,1247
|
||||
20250318,125800,1660477580,13140,13140,13150,13130,433
|
||||
20250318,125700,1654788820,13140,13140,13150,13120,523
|
||||
20250318,125600,1647915240,13140,13110,13140,13110,137
|
||||
20250318,125500,1646116450,13110,13120,13140,13090,1318
|
||||
20250318,125400,1628809685,13130,13100,13130,13100,1213
|
||||
20250318,125300,1612910535,13100,13090,13100,13090,265
|
||||
20250318,125200,1609439655,13100,13090,13100,13080,412
|
||||
20250318,125100,1604043115,13100,13100,13100,13070,243
|
||||
20250318,125000,1600861675,13100,13100,13100,13070,190
|
||||
20250318,124900,1598373675,13090,13090,13100,13070,117
|
||||
20250318,124800,1596843160,13070,13080,13090,13070,184
|
||||
20250318,124700,1594435510,13080,13085,13090,13070,285
|
||||
20250318,124600,1590707935,13090,13090,13090,13070,50
|
||||
20250318,124500,1590053735,13090,13080,13090,13070,202
|
||||
20250318,124400,1587410425,13080,13090,13090,13070,125
|
||||
20250318,124300,1585775785,13090,13080,13090,13050,110
|
||||
20250318,124200,1584337615,13090,13080,13090,13070,118
|
||||
20250318,124100,1582794185,13070,13090,13090,13070,609
|
||||
20250318,124000,1574829225,13090,13090,13090,13050,117
|
||||
20250318,123900,1573298540,13090,13090,13100,13090,223
|
||||
20250318,123800,1570379390,13100,13110,13110,13090,185
|
||||
20250318,123700,1567955910,13100,13120,13120,13100,211
|
||||
20250318,123600,1565191240,13110,13110,13120,13100,415
|
||||
20250318,123500,1559751560,13100,13130,13130,13100,153
|
||||
20250318,123400,1557744460,13120,13120,13130,13110,134
|
||||
20250318,123300,1555987340,13110,13110,13130,13110,235
|
||||
20250318,123200,1552905170,13130,13120,13130,13120,650
|
||||
20250318,123100,1544374630,13120,13110,13120,13100,217
|
||||
20250318,123000,1541529915,13110,13130,13130,13100,673
|
||||
20250318,122900,1532700975,13120,13130,13130,13110,781
|
||||
20250318,122800,1522456575,13110,13120,13120,13100,409
|
||||
20250318,122700,1517094525,13100,13110,13130,13090,1095
|
||||
20250318,122600,1502741665,13070,13080,13110,13060,2482
|
||||
20250318,122500,1470269965,13080,13075,13090,13070,1128
|
||||
20250318,122400,1455515525,13080,13070,13080,13070,255
|
||||
20250318,122300,1452182255,13060,13080,13080,13060,301
|
||||
20250318,122200,1448246765,13070,13080,13080,13050,291
|
||||
20250318,122100,1444443875,13070,13080,13100,13060,4837
|
||||
20250318,122000,1381113960,13060,13060,13100,13060,1231
|
||||
20250318,121900,1365017200,13060,13050,13080,13050,104
|
||||
20250318,121800,1363659140,13060,13050,13100,13040,2798
|
||||
20250318,121700,1327074505,13050,13070,13080,13030,2403
|
||||
20250318,121600,1295662735,13050,13060,13060,13030,201
|
||||
20250318,121500,1293039775,13030,13030,13070,13020,1351
|
||||
20250318,121400,1275400475,13030,13030,13030,13020,72
|
||||
20250318,121300,1274462885,13030,13050,13050,13020,331
|
||||
20250318,121200,1270149905,13050,13060,13060,13050,503
|
||||
20250318,121100,1263582565,13050,13040,13060,13030,171
|
||||
20250318,121000,1261351715,13050,13010,13050,13000,3320
|
||||
20250318,120900,1218110035,13000,13010,13020,13000,119
|
||||
20250318,120800,1216562050,13020,13020,13020,13000,72
|
||||
20250318,120700,1215625330,13000,13000,13020,13000,73
|
||||
20250318,120600,1214676260,13000,13010,13020,12990,107
|
||||
20250318,120500,1213284440,13010,13010,13020,13000,72
|
||||
20250318,120400,1212347680,13020,13030,13030,13000,180
|
||||
20250318,120300,1210006510,13020,13010,13030,13010,101
|
||||
20250318,120200,1208691440,12990,13030,13040,12990,211
|
||||
20250318,120100,1205946250,13030,13030,13030,13010,108
|
||||
20250318,120000,1204539960,13030,13040,13040,13010,212
|
||||
20250318,115900,1201780765,13040,13040,13040,13020,294
|
||||
20250318,115800,1197948855,13040,13020,13040,13010,126
|
||||
20250318,115700,1196308295,13020,13020,13050,13010,381
|
||||
20250318,115600,1191347040,13020,13020,13040,13010,1741
|
||||
20250318,115500,1168670320,13000,12980,13020,12980,794
|
||||
20250318,115400,1158348240,12980,12990,12990,12980,224
|
||||
20250318,115300,1155440370,12990,12980,12990,12970,248
|
||||
20250318,115200,1152220200,12980,12980,12990,12970,171
|
||||
20250318,115100,1150000430,12980,12975,12980,12975,97
|
||||
20250318,115000,1148741375,12970,12980,12980,12960,82
|
||||
20250318,114900,1147677945,12980,12960,12980,12960,115
|
||||
20250318,114800,1146186965,12960,12995,13000,12960,191
|
||||
20250318,114700,1143706320,13000,12970,13010,12970,24
|
||||
20250318,114600,1143394380,13010,12970,13010,12970,358
|
||||
20250318,114500,1138746600,13000,12935,13010,12935,4098
|
||||
20250318,114400,1085485310,12940,12940,12940,12930,164
|
||||
20250318,114300,1083364380,12940,12940,12940,12940,81
|
||||
20250318,114200,1082316240,12940,12945,12950,12930,88
|
||||
20250318,114100,1081177975,12950,12940,12950,12920,130
|
||||
20250318,114000,1079497485,12940,12950,12950,12920,1085
|
||||
20250318,113900,1065468855,12950,12960,12960,12950,113
|
||||
20250318,113800,1064005430,12950,12960,12960,12950,111
|
||||
20250318,113700,1062567590,12960,12945,12960,12945,69
|
||||
20250318,113600,1061673955,12945,12960,12960,12945,70
|
||||
20250318,113500,1060767005,12960,12950,12960,12950,102
|
||||
20250318,113400,1059446095,12960,12940,12960,12940,113
|
||||
20250318,113300,1057983045,12940,12940,12940,12930,123
|
||||
20250318,113200,1056392120,12940,12940,12940,12940,91
|
||||
20250318,113100,1055214580,12940,12940,12940,12930,140
|
||||
20250318,113000,1053403190,12940,12940,12940,12930,33
|
||||
20250318,112900,1052976365,12940,12940,12940,12940,113
|
||||
20250318,112800,1051514145,12940,12940,12940,12930,75
|
||||
20250318,112700,1050543855,12940,12935,12940,12930,64
|
||||
20250318,112600,1049715880,12940,12940,12940,12940,103
|
||||
20250318,112500,1048383060,12940,12940,12940,12930,134
|
||||
20250318,112400,1046649310,12930,12935,12935,12920,155
|
||||
20250318,112300,1044645860,12940,12940,12940,12940,106
|
||||
20250318,112200,1043274220,12940,12940,12940,12930,148
|
||||
20250318,112100,1041359310,12940,12930,12940,12920,79
|
||||
20250318,112000,1040338000,12940,12940,12940,12935,77
|
||||
20250318,111900,1039341645,12940,12950,12950,12940,73
|
||||
20250318,111800,1038396755,12950,12940,12950,12940,120
|
||||
20250318,111700,1036843925,12930,12940,12940,12930,153
|
||||
20250318,111600,1034864290,12940,12940,12940,12930,76
|
||||
20250318,111500,1033881050,12940,12930,12940,12930,198
|
||||
20250318,111400,1031319680,12930,12930,12940,12930,153
|
||||
20250318,111300,1029340950,12930,12950,12950,12930,891
|
||||
20250318,111200,1017817340,12950,12950,12950,12950,108
|
||||
20250318,111100,1016418740,12950,12960,12960,12940,231
|
||||
20250318,111000,1013426310,12950,12960,12960,12950,217
|
||||
20250318,110900,1010616075,12960,12950,12960,12950,183
|
||||
20250318,110800,1008244905,12950,12960,12960,12950,84
|
||||
20250318,110700,1007156450,12960,12950,12960,12950,68
|
||||
20250318,110600,1006275370,12960,12960,12960,12960,139
|
||||
20250318,110500,1004473930,12960,12950,12960,12950,194
|
||||
20250318,110400,1001960570,12950,12950,12960,12950,144
|
||||
20250318,110300,1000095360,12960,12960,12960,12950,90
|
||||
20250318,110200,998929060,12960,12960,12960,12940,489
|
||||
20250318,110100,992598600,12940,12970,12980,12940,157
|
||||
20250318,110000,990564420,12960,12960,12970,12960,126
|
||||
20250318,105900,988931400,12960,12950,12960,12940,123
|
||||
20250318,105800,987338685,12950,12950,12950,12950,8
|
||||
20250318,105700,987235085,12950,12950,12950,12940,226
|
||||
20250318,105600,984309625,12950,12950,12970,12950,192
|
||||
20250318,105500,981821815,12950,12970,12970,12950,24
|
||||
20250318,105400,981510715,12960,12960,12970,12950,127
|
||||
20250318,105300,979864755,12960,12960,12970,12950,212
|
||||
20250318,105200,977115865,12970,12950,12975,12950,300
|
||||
20250318,105100,973228510,12950,12940,12950,12930,134
|
||||
20250318,105000,971494740,12940,12935,12940,12930,68
|
||||
20250318,104900,970615015,12940,12940,12940,12940,62
|
||||
20250318,104800,969812735,12930,12930,12930,12920,143
|
||||
20250318,104700,967963945,12930,12920,12930,12920,135
|
||||
20250318,104600,966219375,12910,12920,12920,12910,38
|
||||
20250318,104500,965728595,12920,12920,12920,12910,171
|
||||
20250318,104400,963520495,12920,12920,12920,12920,85
|
||||
20250318,104300,962422295,12920,12930,12930,12920,48
|
||||
20250318,104200,961801990,12930,12930,12930,12910,181
|
||||
20250318,104100,959463620,12930,12930,12940,12930,75
|
||||
20250318,104000,958493850,12930,12950,12950,12920,107
|
||||
20250318,103900,957110555,12950,12940,12950,12900,197
|
||||
20250318,103800,954564035,12940,12930,12950,12910,1127
|
||||
20250318,103700,940006275,12940,12950,12955,12930,258
|
||||
20250318,103600,936666190,12950,12950,12950,12930,419
|
||||
20250318,103500,931245990,12950,12960,12960,12950,360
|
||||
20250318,103400,926583590,12960,12960,12970,12950,161
|
||||
20250318,103300,924497440,12960,12960,12970,12950,175
|
||||
20250318,103200,922229890,12960,12980,12980,12960,150
|
||||
20250318,103100,920284340,12980,12990,12990,12970,316
|
||||
20250318,103000,916182620,12990,13000,13000,12990,121
|
||||
20250318,102900,914610785,12990,13000,13000,12990,107
|
||||
20250318,102800,913220005,13000,13000,13000,12990,158
|
||||
20250318,102700,911166325,13000,12980,13000,12980,344
|
||||
20250318,102600,906695250,12990,12990,13000,12980,408
|
||||
20250318,102500,901395320,12980,12970,12980,12970,294
|
||||
20250318,102400,897580010,12970,12960,12980,12960,70
|
||||
20250318,102300,896672170,12950,12980,12980,12950,348
|
||||
20250318,102200,892158290,12990,12990,12990,12980,248
|
||||
20250318,102100,888936980,12990,13000,13000,12980,193
|
||||
20250318,102000,886429800,13000,12990,13000,12990,110
|
||||
20250318,101900,885000390,13000,13020,13020,13000,179
|
||||
20250318,101800,882672910,13010,12980,13010,12980,1894
|
||||
20250318,101700,858073970,12970,12940,12970,12930,1053
|
||||
20250318,101600,844430080,12930,12960,12960,12930,182
|
||||
20250318,101500,842074090,12960,12950,12980,12950,417
|
||||
20250318,101400,836667030,12940,12900,12940,12900,245
|
||||
20250318,101300,833502550,12910,12920,12930,12900,393
|
||||
20250318,101200,828427440,12920,12920,12940,12920,172
|
||||
20250318,101100,826204350,12920,12910,12920,12910,161
|
||||
20250318,101000,824124600,12910,12910,12910,12910,81
|
||||
20250318,100900,823078890,12900,12920,12920,12900,93
|
||||
20250318,100800,821877820,12920,12920,12920,12920,86
|
||||
20250318,100700,820766700,12920,12930,12940,12920,104
|
||||
20250318,100600,819421660,12930,12930,12940,12920,206
|
||||
20250318,100500,816758060,12930,12920,12930,12910,135
|
||||
20250318,100400,815013710,12920,12900,12930,12890,779
|
||||
20250318,100300,804961670,12900,12880,12900,12880,51
|
||||
20250318,100200,804303870,12890,12890,12900,12870,314
|
||||
20250318,100100,800261010,12890,12870,12890,12870,24
|
||||
20250318,100000,799951730,12880,12880,12900,12880,181
|
||||
20250318,095900,797618570,12880,12870,12890,12860,810
|
||||
20250318,095800,787193260,12860,12900,12900,12860,1329
|
||||
20250318,095700,770086460,12900,12900,12900,12900,128
|
||||
20250318,095600,768435260,12900,12890,12900,12880,190
|
||||
20250318,095500,765986110,12890,12900,12910,12890,109
|
||||
20250318,095400,764579260,12910,12920,12920,12900,45
|
||||
20250318,095300,763998290,12920,12890,12920,12890,475
|
||||
20250318,095200,757868350,12890,12890,12910,12880,754
|
||||
20250318,095100,748142450,12890,12890,12890,12880,34
|
||||
20250318,095000,747704280,12890,12890,12900,12890,147
|
||||
20250318,094900,745808450,12900,12880,12900,12870,1119
|
||||
20250318,094800,731380480,12880,12870,12880,12860,37
|
||||
20250318,094700,730904250,12870,12860,12880,12850,376
|
||||
20250318,094600,726069000,12860,12870,12880,12850,40
|
||||
20250318,094500,725554640,12860,12870,12870,12860,60
|
||||
20250318,094400,724782540,12870,12890,12890,12870,4
|
||||
20250318,094300,724731040,12880,12860,12880,12840,448
|
||||
20250318,094200,718970660,12870,12900,12900,12870,708
|
||||
20250318,094100,709854640,12900,12900,12900,12890,605
|
||||
20250318,094000,702052910,12910,12910,12910,12900,203
|
||||
20250318,093900,699433500,12910,12930,12940,12910,1921
|
||||
20250318,093800,674616950,12920,12930,12940,12920,299
|
||||
20250318,093700,670751900,12940,12950,12950,12940,26
|
||||
20250318,093600,670415400,12950,12950,12960,12930,195
|
||||
20250318,093500,667892040,12950,12970,12980,12950,369
|
||||
20250318,093400,663110430,12980,12980,12980,12970,18
|
||||
20250318,093300,662876850,12970,12990,12990,12970,285
|
||||
20250318,093200,659177480,12990,12980,13010,12980,1274
|
||||
20250318,093100,642616780,12980,13010,13020,12960,1474
|
||||
20250318,093000,623496410,12970,13040,13040,12970,737
|
||||
20250318,092900,613913250,13020,13050,13060,13020,136
|
||||
20250318,092800,612139880,13050,13060,13100,13050,1541
|
||||
20250318,092700,591975780,13060,13060,13060,13050,108
|
||||
20250318,092600,590566060,13060,13050,13080,13040,1256
|
||||
20250318,092500,574161590,13050,13020,13050,13020,2280
|
||||
20250318,092400,544430340,13030,12990,13030,12990,1392
|
||||
20250318,092300,526307140,12990,13020,13020,12990,252
|
||||
20250318,092200,523031060,13000,13000,13030,12990,853
|
||||
20250318,092100,511934010,13000,13000,13000,12990,139
|
||||
20250318,092000,510127220,13000,12960,13010,12930,1859
|
||||
20250318,091900,485971600,12960,12960,12960,12960,37
|
||||
20250318,091800,485492080,12960,12980,12980,12930,409
|
||||
20250318,091700,480196890,12970,12990,12990,12950,347
|
||||
20250318,091600,475697210,12980,12970,12990,12940,974
|
||||
20250318,091500,463074140,12960,12960,12980,12960,203
|
||||
20250318,091400,460440290,12970,12970,12970,12950,520
|
||||
20250318,091300,453699500,12980,12980,13020,12980,970
|
||||
20250318,091200,441096730,12980,12990,12990,12970,1165
|
||||
20250318,091100,425965320,12980,12940,13010,12930,3196
|
||||
20250318,091000,384480660,12940,12950,12950,12930,216
|
||||
20250318,090900,381684840,12940,12950,12950,12940,204
|
||||
20250318,090800,379043520,12950,12970,12970,12940,341
|
||||
20250318,090700,374627500,12970,12980,12980,12970,129
|
||||
20250318,090600,372953630,12990,12960,13000,12960,2866
|
||||
20250318,090500,335742600,12970,13000,13000,12970,720
|
||||
20250318,090400,326400350,13000,12960,13010,12960,1676
|
||||
20250318,090300,304641580,13000,12890,13020,12890,6669
|
||||
20250318,090200,218199430,12860,12910,12940,12860,1415
|
||||
20250318,090100,199911980,12940,12950,12990,12920,3366
|
||||
20250318,090000,156318300,12950,12890,13000,12790,12103
|
||||
|
Reference in New Issue
Block a user