Update 2025-03-10 2846 candle_min
This commit is contained in:
588
005690/min/candle-20250310.csv
Normal file
588
005690/min/candle-20250310.csv
Normal file
@@ -0,0 +1,588 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250310,184600,6176886320,10270,10270,10270,10270,4278
|
||||
20250310,184500,6176886320,10270,10270,10270,10270,0
|
||||
20250310,184400,6176886320,10270,10270,10270,10270,0
|
||||
20250310,184300,6176886320,10270,10270,10270,10270,0
|
||||
20250310,184200,6176886320,10270,10270,10270,10270,0
|
||||
20250310,184100,6176886320,10270,10270,10270,10270,0
|
||||
20250310,184000,6176886320,10270,10270,10270,10270,0
|
||||
20250310,183900,6176886320,10270,10270,10270,10270,0
|
||||
20250310,183800,6176886320,10270,10270,10270,10270,0
|
||||
20250310,183700,6176886320,10270,10270,10270,10270,0
|
||||
20250310,183600,6176886320,10270,10270,10270,10270,0
|
||||
20250310,183500,6176886320,10270,10270,10270,10270,0
|
||||
20250310,183400,6176886320,10270,10270,10270,10270,0
|
||||
20250310,183300,6176886320,10270,10270,10270,10270,0
|
||||
20250310,183200,6176886320,10270,10270,10270,10270,0
|
||||
20250310,183100,6176886320,10270,10270,10270,10270,0
|
||||
20250310,183000,6176886320,10270,10270,10270,10270,0
|
||||
20250310,182900,6176886320,10270,10270,10270,10270,0
|
||||
20250310,182800,6176886320,10270,10270,10270,10270,0
|
||||
20250310,182700,6176886320,10270,10270,10270,10270,0
|
||||
20250310,182600,6176886320,10270,10270,10270,10270,0
|
||||
20250310,182500,6176886320,10270,10270,10270,10270,0
|
||||
20250310,182400,6176886320,10270,10270,10270,10270,0
|
||||
20250310,182300,6176886320,10270,10270,10270,10270,0
|
||||
20250310,182200,6176886320,10270,10270,10270,10270,0
|
||||
20250310,182100,6176886320,10270,10270,10270,10270,0
|
||||
20250310,182000,6176886320,10270,10270,10270,10270,0
|
||||
20250310,181900,6176886320,10270,10270,10270,10270,0
|
||||
20250310,181800,6176886320,10270,10270,10270,10270,0
|
||||
20250310,181700,6176886320,10270,10270,10270,10270,0
|
||||
20250310,181600,6176886320,10270,10270,10270,10270,4278
|
||||
20250310,181500,6176886320,10270,10270,10270,10270,0
|
||||
20250310,181400,6176886320,10270,10270,10270,10270,0
|
||||
20250310,181300,6176886320,10270,10270,10270,10270,0
|
||||
20250310,181200,6176886320,10270,10270,10270,10270,0
|
||||
20250310,181100,6176886320,10270,10270,10270,10270,0
|
||||
20250310,181000,6176886320,10270,10270,10270,10270,0
|
||||
20250310,180900,6176886320,10270,10270,10270,10270,0
|
||||
20250310,180800,6176886320,10270,10270,10270,10270,0
|
||||
20250310,180700,6176886320,10270,10270,10270,10270,0
|
||||
20250310,180600,6176886320,10270,10270,10270,10270,0
|
||||
20250310,180500,6176886320,10270,10270,10270,10270,0
|
||||
20250310,180400,6176886320,10270,10270,10270,10270,0
|
||||
20250310,180300,6176886320,10270,10270,10270,10270,0
|
||||
20250310,180200,6176886320,10270,10270,10270,10270,0
|
||||
20250310,180100,6176886320,10270,10270,10270,10270,0
|
||||
20250310,180000,6176886320,10270,10270,10270,10270,0
|
||||
20250310,175900,6176886320,10270,10270,10270,10270,0
|
||||
20250310,175800,6176886320,10270,10270,10270,10270,0
|
||||
20250310,175700,6176886320,10270,10270,10270,10270,0
|
||||
20250310,175600,6176886320,10270,10270,10270,10270,0
|
||||
20250310,175500,6176886320,10270,10270,10270,10270,0
|
||||
20250310,175400,6176886320,10270,10270,10270,10270,0
|
||||
20250310,175300,6176886320,10270,10270,10270,10270,0
|
||||
20250310,175200,6176886320,10270,10270,10270,10270,0
|
||||
20250310,175100,6176886320,10270,10270,10270,10270,0
|
||||
20250310,175000,6176886320,10270,10270,10270,10270,0
|
||||
20250310,174900,6176886320,10270,10270,10270,10270,0
|
||||
20250310,174800,6176886320,10270,10270,10270,10270,0
|
||||
20250310,174700,6176886320,10270,10270,10270,10270,0
|
||||
20250310,174600,6176886320,10270,10270,10270,10270,4278
|
||||
20250310,174500,6176886320,10270,10270,10270,10270,0
|
||||
20250310,174400,6176886320,10270,10270,10270,10270,0
|
||||
20250310,174300,6176886320,10270,10270,10270,10270,0
|
||||
20250310,174200,6176886320,10270,10270,10270,10270,0
|
||||
20250310,174100,6176886320,10270,10270,10270,10270,0
|
||||
20250310,174000,6176886320,10270,10270,10270,10270,0
|
||||
20250310,173900,6176886320,10270,10270,10270,10270,0
|
||||
20250310,173800,6176886320,10270,10270,10270,10270,0
|
||||
20250310,173700,6176886320,10270,10270,10270,10270,0
|
||||
20250310,173600,6176886320,10270,10270,10270,10270,0
|
||||
20250310,173500,6176886320,10270,10270,10270,10270,0
|
||||
20250310,173400,6176886320,10270,10270,10270,10270,0
|
||||
20250310,173300,6176886320,10270,10270,10270,10270,0
|
||||
20250310,173200,6176886320,10270,10270,10270,10270,0
|
||||
20250310,173100,6176886320,10270,10270,10270,10270,0
|
||||
20250310,173000,6176886320,10270,10270,10270,10270,0
|
||||
20250310,172900,6176886320,10270,10270,10270,10270,0
|
||||
20250310,172800,6176886320,10270,10270,10270,10270,0
|
||||
20250310,172700,6176886320,10270,10270,10270,10270,0
|
||||
20250310,172600,6176886320,10270,10270,10270,10270,0
|
||||
20250310,172500,6176886320,10270,10270,10270,10270,0
|
||||
20250310,172400,6176886320,10270,10270,10270,10270,0
|
||||
20250310,172300,6176886320,10270,10270,10270,10270,0
|
||||
20250310,172200,6176886320,10270,10270,10270,10270,0
|
||||
20250310,172100,6176886320,10270,10270,10270,10270,0
|
||||
20250310,172000,6176886320,10270,10270,10270,10270,0
|
||||
20250310,171900,6176886320,10270,10270,10270,10270,0
|
||||
20250310,171800,6176886320,10270,10270,10270,10270,0
|
||||
20250310,171700,6176886320,10270,10270,10270,10270,0
|
||||
20250310,171600,6176886320,10270,10270,10270,10270,4278
|
||||
20250310,171500,6176886320,10270,10270,10270,10270,0
|
||||
20250310,171400,6176886320,10270,10270,10270,10270,0
|
||||
20250310,171300,6176886320,10270,10270,10270,10270,0
|
||||
20250310,171200,6176886320,10270,10270,10270,10270,0
|
||||
20250310,171100,6176886320,10270,10270,10270,10270,0
|
||||
20250310,171000,6176886320,10270,10270,10270,10270,0
|
||||
20250310,170900,6176886320,10270,10270,10270,10270,0
|
||||
20250310,170800,6176886320,10270,10270,10270,10270,0
|
||||
20250310,170700,6176886320,10270,10270,10270,10270,0
|
||||
20250310,170600,6176886320,10270,10270,10270,10270,0
|
||||
20250310,170500,6176886320,10270,10270,10270,10270,0
|
||||
20250310,170400,6176886320,10270,10270,10270,10270,0
|
||||
20250310,170300,6176886320,10270,10270,10270,10270,0
|
||||
20250310,170200,6176886320,10270,10270,10270,10270,0
|
||||
20250310,170100,6176886320,10270,10270,10270,10270,0
|
||||
20250310,170000,6176886320,10270,10270,10270,10270,0
|
||||
20250310,165900,6176886320,10270,10270,10270,10270,0
|
||||
20250310,165800,6176886320,10270,10270,10270,10270,0
|
||||
20250310,165700,6176886320,10270,10270,10270,10270,0
|
||||
20250310,165600,6176886320,10270,10270,10270,10270,0
|
||||
20250310,165500,6176886320,10270,10270,10270,10270,0
|
||||
20250310,165400,6176886320,10270,10270,10270,10270,0
|
||||
20250310,165300,6176886320,10270,10270,10270,10270,0
|
||||
20250310,165200,6176886320,10270,10270,10270,10270,0
|
||||
20250310,165100,6176886320,10270,10270,10270,10270,0
|
||||
20250310,165000,6176886320,10270,10270,10270,10270,0
|
||||
20250310,164900,6176886320,10270,10270,10270,10270,0
|
||||
20250310,164800,6176886320,10270,10270,10270,10270,0
|
||||
20250310,164700,6176886320,10270,10270,10270,10270,0
|
||||
20250310,164600,6176886320,10270,10270,10270,10270,4278
|
||||
20250310,164500,6176886320,10270,10270,10270,10270,0
|
||||
20250310,164400,6176886320,10270,10270,10270,10270,0
|
||||
20250310,164300,6176886320,10270,10270,10270,10270,0
|
||||
20250310,164200,6176886320,10270,10270,10270,10270,0
|
||||
20250310,164100,6176886320,10270,10270,10270,10270,0
|
||||
20250310,164000,6176886320,10270,10270,10270,10270,0
|
||||
20250310,163900,6176886320,10270,10270,10270,10270,0
|
||||
20250310,163800,6176886320,10270,10270,10270,10270,0
|
||||
20250310,163700,6176886320,10270,10270,10270,10270,0
|
||||
20250310,163600,6176886320,10270,10270,10270,10270,0
|
||||
20250310,163500,6176886320,10270,10270,10270,10270,0
|
||||
20250310,163400,6176886320,10270,10270,10270,10270,0
|
||||
20250310,163300,6176886320,10270,10270,10270,10270,0
|
||||
20250310,163200,6176886320,10270,10270,10270,10270,0
|
||||
20250310,163100,6176886320,10270,10270,10270,10270,0
|
||||
20250310,163000,6176886320,10270,10270,10270,10270,0
|
||||
20250310,162900,6176886320,10270,10270,10270,10270,0
|
||||
20250310,162800,6176886320,10270,10270,10270,10270,0
|
||||
20250310,162700,6176886320,10270,10270,10270,10270,0
|
||||
20250310,162600,6176886320,10270,10270,10270,10270,0
|
||||
20250310,162500,6176886320,10270,10270,10270,10270,0
|
||||
20250310,162400,6176886320,10270,10270,10270,10270,0
|
||||
20250310,162300,6176886320,10270,10270,10270,10270,0
|
||||
20250310,162200,6176886320,10270,10270,10270,10270,0
|
||||
20250310,162100,6176886320,10270,10270,10270,10270,0
|
||||
20250310,162000,6176886320,10270,10270,10270,10270,0
|
||||
20250310,161900,6176886320,10270,10270,10270,10270,0
|
||||
20250310,161800,6176886320,10270,10270,10270,10270,0
|
||||
20250310,161700,6176886320,10270,10270,10270,10270,0
|
||||
20250310,161600,6176886320,10270,10270,10270,10270,4278
|
||||
20250310,161500,6176886320,10270,10270,10270,10270,0
|
||||
20250310,161400,6176886320,10270,10270,10270,10270,0
|
||||
20250310,161300,6176886320,10270,10270,10270,10270,0
|
||||
20250310,161200,6176886320,10270,10270,10270,10270,0
|
||||
20250310,161100,6176886320,10270,10270,10270,10270,0
|
||||
20250310,161000,6176886320,10270,10270,10270,10270,0
|
||||
20250310,160900,6176886320,10270,10270,10270,10270,0
|
||||
20250310,160800,6176886320,10270,10270,10270,10270,0
|
||||
20250310,160700,6176886320,10270,10270,10270,10270,0
|
||||
20250310,160600,6176886320,10270,10270,10270,10270,0
|
||||
20250310,160500,6176886320,10270,10270,10270,10270,0
|
||||
20250310,160400,6176886320,10270,10270,10270,10270,0
|
||||
20250310,160300,6176886320,10270,10270,10270,10270,0
|
||||
20250310,160200,6176886320,10270,10270,10270,10270,0
|
||||
20250310,160100,6176886320,10270,10270,10270,10270,0
|
||||
20250310,160000,6176886320,10270,10270,10270,10270,0
|
||||
20250310,155900,6176886320,10270,10270,10270,10270,0
|
||||
20250310,155800,6176886320,10270,10270,10270,10270,0
|
||||
20250310,155700,6176886320,10270,10270,10270,10270,0
|
||||
20250310,155600,6176886320,10270,10270,10270,10270,0
|
||||
20250310,155500,6176886320,10270,10270,10270,10270,0
|
||||
20250310,155400,6176886320,10270,10270,10270,10270,0
|
||||
20250310,155300,6176886320,10270,10270,10270,10270,0
|
||||
20250310,155200,6176886320,10270,10270,10270,10270,0
|
||||
20250310,155100,6176886320,10270,10270,10270,10270,0
|
||||
20250310,155000,6176886320,10270,10270,10270,10270,0
|
||||
20250310,154900,6176886320,10270,10270,10270,10270,0
|
||||
20250310,154800,6176886320,10270,10270,10270,10270,0
|
||||
20250310,154700,6176886320,10270,10270,10270,10270,0
|
||||
20250310,154600,6176886320,10270,10270,10270,10270,4278
|
||||
20250310,154500,6176886320,10270,10270,10270,10270,0
|
||||
20250310,154400,6176886320,10270,10270,10270,10270,0
|
||||
20250310,154300,6176886320,10270,10270,10270,10270,0
|
||||
20250310,154200,6176886320,10270,10270,10270,10270,0
|
||||
20250310,154100,6176886320,10270,10270,10270,10270,0
|
||||
20250310,154000,6176886320,10270,10270,10270,10270,0
|
||||
20250310,153900,6176886320,10270,10270,10270,10270,0
|
||||
20250310,153800,6176886320,10270,10270,10270,10270,0
|
||||
20250310,153700,6176886320,10270,10270,10270,10270,0
|
||||
20250310,153600,6176886320,10270,10270,10270,10270,0
|
||||
20250310,153500,6176886320,10270,10270,10270,10270,0
|
||||
20250310,153400,6176886320,10270,10270,10270,10270,0
|
||||
20250310,153300,6176886320,10270,10270,10270,10270,0
|
||||
20250310,153200,6176886320,10270,10270,10270,10270,0
|
||||
20250310,153100,6176886320,10270,10270,10270,10270,0
|
||||
20250310,153000,6176886320,10270,10270,10270,10270,4278
|
||||
20250310,152900,6132951260,10260,10260,10260,10260,0
|
||||
20250310,152800,6132951260,10260,10260,10260,10260,0
|
||||
20250310,152700,6132951260,10260,10260,10260,10260,0
|
||||
20250310,152600,6132951260,10260,10260,10260,10260,0
|
||||
20250310,152500,6132951260,10260,10260,10260,10260,0
|
||||
20250310,152400,6132951260,10260,10260,10260,10260,0
|
||||
20250310,152300,6132951260,10260,10260,10260,10260,0
|
||||
20250310,152200,6132951260,10260,10260,10260,10260,0
|
||||
20250310,152100,6132951260,10260,10260,10260,10260,0
|
||||
20250310,152000,6132951260,10260,10260,10260,10260,0
|
||||
20250310,151900,6132951260,10260,10275,10280,10250,490
|
||||
20250310,151800,6127918350,10270,10290,10295,10270,3920
|
||||
20250310,151700,6087645785,10290,10300,10310,10290,1392
|
||||
20250310,151600,6073316255,10300,10310,10310,10300,1146
|
||||
20250310,151500,6061505125,10310,10310,10310,10300,1000
|
||||
20250310,151400,6051202045,10300,10310,10310,10300,503
|
||||
20250310,151300,6046019245,10310,10300,10320,10300,615
|
||||
20250310,151200,6039678635,10300,10300,10320,10300,58
|
||||
20250310,151100,6039080985,10320,10320,10320,10300,52
|
||||
20250310,151000,6038545025,10300,10290,10320,10290,1599
|
||||
20250310,150900,6022057045,10300,10280,10300,10280,3383
|
||||
20250310,150800,5987233495,10280,10280,10290,10280,1258
|
||||
20250310,150700,5974301035,10280,10270,10290,10270,936
|
||||
20250310,150600,5964680955,10270,10290,10290,10270,788
|
||||
20250310,150500,5956587295,10280,10280,10290,10280,1186
|
||||
20250310,150400,5944395015,10280,10280,10290,10280,316
|
||||
20250310,150300,5941146415,10290,10290,10290,10280,551
|
||||
20250310,150200,5935479665,10280,10290,10290,10280,1877
|
||||
20250310,150100,5916178585,10290,10270,10290,10270,3357
|
||||
20250310,150000,5881672185,10260,10270,10280,10230,3708
|
||||
20250310,145900,5843622785,10270,10260,10270,10220,5870
|
||||
20250310,145800,5783474185,10260,10260,10260,10250,1216
|
||||
20250310,145700,5771000605,10260,10270,10270,10250,875
|
||||
20250310,145600,5762023995,10270,10280,10280,10260,3465
|
||||
20250310,145500,5726430270,10280,10310,10310,10280,1530
|
||||
20250310,145400,5710688730,10310,10290,10330,10280,5317
|
||||
20250310,145300,5655901490,10280,10270,10280,10250,3366
|
||||
20250310,145200,5621355740,10260,10260,10280,10260,714
|
||||
20250310,145100,5614024380,10280,10250,10280,10250,1090
|
||||
20250310,145000,5602826235,10270,10250,10270,10230,4101
|
||||
20250310,144900,5560784865,10260,10260,10260,10250,1090
|
||||
20250310,144800,5549602905,10260,10250,10260,10250,291
|
||||
20250310,144700,5546617855,10250,10250,10260,10250,633
|
||||
20250310,144600,5540127935,10250,10250,10260,10240,951
|
||||
20250310,144500,5530378745,10240,10250,10250,10240,586
|
||||
20250310,144400,5524376165,10240,10240,10250,10240,625
|
||||
20250310,144300,5517970385,10250,10240,10250,10230,2507
|
||||
20250310,144200,5492300745,10250,10240,10250,10240,646
|
||||
20250310,144100,5485684165,10240,10240,10250,10230,1738
|
||||
20250310,144000,5467885805,10230,10230,10240,10230,384
|
||||
20250310,143900,5463955965,10230,10250,10250,10220,1647
|
||||
20250310,143800,5447106125,10240,10250,10260,10240,3997
|
||||
20250310,143700,5406150205,10260,10260,10270,10260,1140
|
||||
20250310,143600,5394452315,10270,10260,10270,10260,132
|
||||
20250310,143500,5393097645,10270,10260,10270,10250,1432
|
||||
20250310,143400,5378406045,10260,10260,10270,10260,938
|
||||
20250310,143300,5368779995,10260,10250,10270,10250,3975
|
||||
20250310,143200,5327967465,10250,10250,10260,10250,387
|
||||
20250310,143100,5323997375,10260,10260,10260,10250,427
|
||||
20250310,143000,5319617135,10250,10240,10260,10240,1162
|
||||
20250310,142900,5307704945,10250,10250,10250,10240,523
|
||||
20250310,142800,5302345675,10240,10250,10250,10240,221
|
||||
20250310,142700,5300080915,10250,10250,10250,10240,373
|
||||
20250310,142600,5296259565,10240,10260,10260,10230,1748
|
||||
20250310,142500,5278354705,10250,10250,10260,10250,1471
|
||||
20250310,142400,5263263845,10260,10230,10260,10230,2035
|
||||
20250310,142300,5242412385,10230,10220,10240,10220,504
|
||||
20250310,142200,5237256455,10220,10210,10230,10210,795
|
||||
20250310,142100,5229131985,10220,10210,10220,10200,978
|
||||
20250310,142000,5219145885,10220,10200,10220,10190,1232
|
||||
20250310,141900,5206575695,10200,10230,10230,10200,3553
|
||||
20250310,141800,5170300555,10230,10230,10230,10220,1079
|
||||
20250310,141700,5159271065,10230,10230,10230,10220,250
|
||||
20250310,141600,5156714035,10220,10220,10230,10210,1262
|
||||
20250310,141500,5143816925,10220,10220,10220,10210,426
|
||||
20250310,141400,5139466175,10220,10220,10230,10210,433
|
||||
20250310,141300,5135040895,10220,10230,10230,10210,458
|
||||
20250310,141200,5130360735,10230,10210,10230,10200,472
|
||||
20250310,141100,5125539065,10210,10230,10230,10190,2717
|
||||
20250310,141000,5097818655,10240,10230,10250,10230,370
|
||||
20250310,140900,5094029575,10230,10240,10240,10200,1693
|
||||
20250310,140800,5076745245,10200,10240,10240,10200,4926
|
||||
20250310,140700,5026436635,10240,10220,10240,10220,1789
|
||||
20250310,140600,5008146065,10230,10240,10240,10230,3148
|
||||
20250310,140500,4975933115,10250,10240,10250,10240,297
|
||||
20250310,140400,4972889445,10240,10250,10250,10240,986
|
||||
20250310,140300,4962789595,10260,10270,10280,10250,3125
|
||||
20250310,140200,4930720895,10280,10270,10290,10270,442
|
||||
20250310,140100,4926177565,10280,10280,10290,10270,140
|
||||
20250310,140000,4924738495,10290,10300,10300,10280,592
|
||||
20250310,135900,4918647075,10300,10300,10300,10270,207
|
||||
20250310,135800,4916517655,10300,10290,10300,10280,523
|
||||
20250310,135700,4911133875,10300,10280,10300,10280,850
|
||||
20250310,135600,4902392065,10290,10290,10290,10280,1552
|
||||
20250310,135500,4886433585,10280,10310,10310,10280,1168
|
||||
20250310,135400,4874409645,10310,10310,10310,10290,270
|
||||
20250310,135300,4871627495,10310,10300,10310,10300,357
|
||||
20250310,135200,4867947445,10310,10310,10310,10300,360
|
||||
20250310,135100,4864236755,10310,10320,10320,10300,1053
|
||||
20250310,135000,4853376345,10330,10320,10330,10320,341
|
||||
20250310,134900,4849854555,10320,10330,10330,10320,707
|
||||
20250310,134800,4842552085,10320,10320,10330,10320,352
|
||||
20250310,134700,4838916735,10320,10310,10330,10300,1973
|
||||
20250310,134600,4818571725,10310,10300,10310,10300,365
|
||||
20250310,134500,4814809385,10310,10300,10310,10290,305
|
||||
20250310,134400,4811667205,10300,10300,10300,10290,1386
|
||||
20250310,134300,4797394755,10300,10320,10330,10290,3874
|
||||
20250310,134200,4757486295,10330,10320,10330,10310,1169
|
||||
20250310,134100,4745415935,10320,10350,10350,10320,492
|
||||
20250310,134000,4740334315,10350,10330,10350,10330,650
|
||||
20250310,133900,4733613035,10330,10300,10340,10300,1387
|
||||
20250310,133800,4719300735,10310,10340,10340,10300,397
|
||||
20250310,133700,4715205325,10320,10340,10350,10300,769
|
||||
20250310,133600,4707256325,10350,10340,10350,10340,329
|
||||
20250310,133500,4703851695,10350,10350,10350,10340,350
|
||||
20250310,133400,4700230165,10340,10340,10350,10340,386
|
||||
20250310,133300,4696235915,10340,10340,10350,10340,333
|
||||
20250310,133200,4692791605,10350,10320,10350,10300,299
|
||||
20250310,133100,4689701015,10320,10370,10370,10300,2475
|
||||
20250310,133000,4664132155,10370,10370,10370,10360,391
|
||||
20250310,132900,4660077715,10370,10370,10370,10350,1161
|
||||
20250310,132800,4648039895,10370,10350,10370,10350,681
|
||||
20250310,132700,4640983745,10360,10350,10360,10350,952
|
||||
20250310,132600,4631126265,10350,10350,10360,10340,3067
|
||||
20250310,132500,4599374685,10350,10350,10350,10310,510
|
||||
20250310,132400,4594102785,10340,10320,10350,10320,1109
|
||||
20250310,132300,4582652525,10350,10360,10360,10330,729
|
||||
20250310,132200,4575116905,10350,10370,10370,10330,946
|
||||
20250310,132100,4565320815,10360,10370,10370,10340,346
|
||||
20250310,132000,4561737695,10360,10360,10390,10340,1832
|
||||
20250310,131900,4542745865,10360,10340,10360,10340,166
|
||||
20250310,131800,4541026865,10360,10340,10360,10340,1207
|
||||
20250310,131700,4528536175,10350,10340,10360,10340,932
|
||||
20250310,131600,4518890015,10360,10350,10360,10340,648
|
||||
20250310,131500,4512180835,10360,10350,10360,10340,1899
|
||||
20250310,131400,4492525415,10350,10340,10350,10340,412
|
||||
20250310,131300,4488262485,10350,10350,10350,10340,465
|
||||
20250310,131200,4483449855,10350,10340,10350,10330,1185
|
||||
20250310,131100,4471196475,10350,10340,10350,10330,420
|
||||
20250310,131000,4466852695,10350,10350,10350,10320,629
|
||||
20250310,130900,4460349535,10350,10340,10350,10330,941
|
||||
20250310,130800,4450620645,10340,10340,10350,10330,880
|
||||
20250310,130700,4441521105,10340,10350,10350,10330,299
|
||||
20250310,130600,4438429355,10350,10330,10350,10330,409
|
||||
20250310,130500,4434201895,10330,10330,10330,10320,219
|
||||
20250310,130400,4431940715,10340,10350,10350,10330,720
|
||||
20250310,130300,4424497915,10350,10300,10350,10300,2396
|
||||
20250310,130200,4399794925,10300,10290,10300,10290,625
|
||||
20250310,130100,4393359955,10300,10300,10300,10290,447
|
||||
20250310,130000,4388756145,10300,10300,10300,10290,267
|
||||
20250310,125900,4386006165,10300,10290,10300,10260,1088
|
||||
20250310,125800,4374826345,10300,10280,10300,10280,1347
|
||||
20250310,125700,4360973740,10280,10270,10280,10250,742
|
||||
20250310,125600,4353361280,10270,10260,10270,10260,356
|
||||
20250310,125500,4349708070,10270,10270,10280,10260,1565
|
||||
20250310,125400,4333648410,10280,10270,10280,10260,648
|
||||
20250310,125300,4326992890,10280,10270,10280,10260,1249
|
||||
20250310,125200,4314169240,10280,10270,10280,10260,762
|
||||
20250310,125100,4306343360,10270,10280,10280,10270,712
|
||||
20250310,125000,4299030510,10280,10270,10290,10270,529
|
||||
20250310,124900,4293593750,10290,10300,10300,10290,120
|
||||
20250310,124800,4292358740,10290,10300,10300,10280,1378
|
||||
20250310,124700,4278179230,10300,10290,10300,10290,140
|
||||
20250310,124600,4276737360,10300,10290,10300,10270,380
|
||||
20250310,124500,4272825270,10270,10290,10300,10270,1806
|
||||
20250310,124400,4254259940,10300,10300,10300,10290,157
|
||||
20250310,124300,4252642940,10300,10300,10300,10290,1463
|
||||
20250310,124200,4237584460,10300,10300,10310,10290,2085
|
||||
20250310,124100,4216113270,10310,10330,10330,10300,1470
|
||||
20250310,124000,4200955320,10330,10330,10340,10320,339
|
||||
20250310,123900,4197454700,10340,10340,10340,10330,659
|
||||
20250310,123800,4190642860,10330,10340,10340,10320,2865
|
||||
20250310,123700,4161070430,10340,10330,10350,10330,1038
|
||||
20250310,123600,4150346070,10350,10360,10370,10340,1110
|
||||
20250310,123500,4138860990,10370,10380,10380,10360,239
|
||||
20250310,123400,4136381420,10380,10370,10380,10370,254
|
||||
20250310,123300,4133746430,10380,10380,10380,10360,310
|
||||
20250310,123200,4130530810,10380,10370,10380,10370,377
|
||||
20250310,123100,4126620290,10380,10370,10380,10360,154
|
||||
20250310,123000,4125023020,10370,10360,10370,10360,128
|
||||
20250310,122900,4123695760,10370,10360,10370,10360,271
|
||||
20250310,122800,4120887140,10370,10380,10380,10350,263
|
||||
20250310,122700,4118161750,10370,10370,10380,10350,1137
|
||||
20250310,122600,4106388710,10350,10380,10380,10350,491
|
||||
20250310,122500,4101295040,10380,10370,10380,10360,115
|
||||
20250310,122400,4100101690,10380,10390,10390,10360,440
|
||||
20250310,122300,4095535970,10390,10400,10400,10380,324
|
||||
20250310,122200,4092171350,10400,10390,10400,10380,140
|
||||
20250310,122100,4090716910,10390,10390,10400,10380,485
|
||||
20250310,122000,4085678840,10400,10400,10400,10390,172
|
||||
20250310,121900,4083890190,10400,10400,10400,10380,313
|
||||
20250310,121800,4080637800,10400,10400,10410,10390,711
|
||||
20250310,121700,4073238020,10410,10400,10410,10390,250
|
||||
20250310,121600,4070637040,10410,10420,10420,10410,745
|
||||
20250310,121500,4062880630,10420,10410,10420,10400,245
|
||||
20250310,121400,4060329290,10420,10410,10420,10400,849
|
||||
20250310,121300,4051491270,10410,10410,10410,10400,256
|
||||
20250310,121200,4048827430,10400,10410,10410,10400,204
|
||||
20250310,121100,4046704400,10410,10390,10410,10390,161
|
||||
20250310,121000,4045029810,10390,10390,10390,10380,137
|
||||
20250310,120900,4043606660,10390,10400,10410,10380,647
|
||||
20250310,120800,4036880590,10400,10400,10400,10390,356
|
||||
20250310,120700,4033178280,10400,10390,10400,10390,315
|
||||
20250310,120600,4029903890,10400,10410,10410,10390,340
|
||||
20250310,120500,4026368490,10420,10420,10420,10400,635
|
||||
20250310,120400,4019757380,10420,10400,10420,10400,155
|
||||
20250310,120300,4018142950,10410,10410,10410,10400,216
|
||||
20250310,120200,4015894440,10410,10410,10410,10410,155
|
||||
20250310,120100,4014280890,10410,10400,10410,10390,150
|
||||
20250310,120000,4012720450,10400,10400,10400,10390,176
|
||||
20250310,115900,4010890240,10400,10410,10410,10400,333
|
||||
20250310,115800,4007426290,10420,10420,10420,10410,504
|
||||
20250310,115700,4002178150,10410,10430,10430,10410,165
|
||||
20250310,115600,4000458275,10430,10410,10440,10410,2308
|
||||
20250310,115500,3976403115,10410,10390,10410,10390,197
|
||||
20250310,115400,3974354255,10400,10410,10410,10400,297
|
||||
20250310,115300,3971264615,10410,10400,10410,10400,226
|
||||
20250310,115200,3968912995,10410,10390,10410,10390,539
|
||||
20250310,115100,3963305575,10410,10370,10410,10370,1188
|
||||
20250310,115000,3950961895,10370,10360,10370,10360,141
|
||||
20250310,114900,3949499815,10370,10360,10370,10350,415
|
||||
20250310,114800,3945200545,10360,10350,10370,10350,529
|
||||
20250310,114700,3939719195,10360,10370,10370,10360,516
|
||||
20250310,114600,3934372085,10370,10370,10370,10360,143
|
||||
20250310,114500,3932889355,10370,10370,10370,10360,244
|
||||
20250310,114400,3930360255,10370,10360,10370,10360,112
|
||||
20250310,114300,3929198885,10370,10380,10380,10360,1337
|
||||
20250310,114200,3915334055,10390,10400,10400,10380,173
|
||||
20250310,114100,3913537085,10400,10420,10420,10390,447
|
||||
20250310,114000,3908887205,10420,10400,10420,10400,157
|
||||
20250310,113900,3907251845,10420,10420,10420,10400,190
|
||||
20250310,113800,3905273155,10420,10430,10430,10400,415
|
||||
20250310,113700,3900953975,10430,10400,10430,10400,282
|
||||
20250310,113600,3898015875,10410,10410,10430,10410,407
|
||||
20250310,113500,3893774295,10410,10420,10440,10410,870
|
||||
20250310,113400,3884709245,10390,10440,10440,10390,1065
|
||||
20250310,113300,3873610455,10440,10370,10440,10370,1928
|
||||
20250310,113200,3853537895,10380,10370,10380,10340,1025
|
||||
20250310,113100,3842916755,10370,10370,10380,10370,2771
|
||||
20250310,113000,3814180955,10370,10360,10380,10350,2498
|
||||
20250310,112900,3788293155,10360,10390,10390,10360,599
|
||||
20250310,112800,3782074795,10390,10390,10390,10360,190
|
||||
20250310,112700,3780101215,10360,10330,10390,10330,2257
|
||||
20250310,112600,3756688915,10340,10340,10340,10290,1143
|
||||
20250310,112500,3744905155,10340,10330,10340,10320,124
|
||||
20250310,112400,3743624095,10330,10310,10330,10290,1227
|
||||
20250310,112300,3730984475,10300,10350,10350,10300,4245
|
||||
20250310,112200,3687202555,10360,10390,10390,10350,818
|
||||
20250310,112100,3678729195,10380,10380,10390,10350,1536
|
||||
20250310,112000,3662796915,10420,10400,10420,10390,576
|
||||
20250310,111900,3656807155,10420,10420,10420,10390,4128
|
||||
20250310,111800,3613866125,10420,10430,10430,10410,807
|
||||
20250310,111700,3605456405,10430,10440,10450,10410,3759
|
||||
20250310,111600,3566262305,10460,10460,10460,10440,242
|
||||
20250310,111500,3563733305,10460,10470,10470,10450,2078
|
||||
20250310,111400,3541998515,10460,10470,10470,10460,137
|
||||
20250310,111300,3540564145,10470,10450,10470,10440,1815
|
||||
20250310,111200,3521579695,10460,10450,10460,10430,1180
|
||||
20250310,111100,3509265715,10460,10445,10470,10440,2035
|
||||
20250310,111000,3487995910,10430,10430,10430,10420,896
|
||||
20250310,110900,3478656400,10430,10440,10450,10420,3636
|
||||
20250310,110800,3440716000,10440,10440,10440,10430,325
|
||||
20250310,110700,3437323190,10450,10460,10460,10450,622
|
||||
20250310,110600,3430821140,10460,10460,10470,10450,1080
|
||||
20250310,110500,3419523610,10460,10420,10460,10420,1728
|
||||
20250310,110400,3401498580,10430,10420,10430,10420,339
|
||||
20250310,110300,3397965070,10430,10440,10440,10430,306
|
||||
20250310,110200,3394772980,10440,10430,10440,10420,1120
|
||||
20250310,110100,3383100520,10440,10450,10450,10420,437
|
||||
20250310,110000,3378537930,10450,10450,10450,10440,324
|
||||
20250310,105900,3375154180,10440,10440,10450,10430,326
|
||||
20250310,105800,3371750650,10440,10450,10460,10430,1715
|
||||
20250310,105700,3353844790,10460,10460,10460,10450,869
|
||||
20250310,105600,3344758620,10460,10460,10460,10450,368
|
||||
20250310,105500,3340909840,10460,10440,10460,10440,3320
|
||||
20250310,105400,3306228860,10450,10440,10450,10440,392
|
||||
20250310,105300,3302132630,10450,10450,10450,10440,622
|
||||
20250310,105200,3295635220,10450,10420,10460,10420,5913
|
||||
20250310,105100,3233875960,10440,10420,10440,10400,5616
|
||||
20250310,105000,3175364640,10420,10420,10420,10400,1502
|
||||
20250310,104900,3159717000,10420,10410,10420,10400,888
|
||||
20250310,104800,3150469900,10410,10410,10420,10400,1671
|
||||
20250310,104700,3133076090,10420,10380,10420,10380,3578
|
||||
20250310,104600,3095886810,10380,10390,10390,10370,914
|
||||
20250310,104500,3086399510,10390,10380,10390,10370,1002
|
||||
20250310,104400,3076001070,10380,10370,10380,10360,253
|
||||
20250310,104300,3073376660,10380,10380,10390,10370,614
|
||||
20250310,104200,3067003660,10380,10360,10380,10340,1663
|
||||
20250310,104100,3049775250,10360,10360,10360,10340,882
|
||||
20250310,104000,3040646470,10360,10350,10360,10340,736
|
||||
20250310,103900,3033026870,10350,10340,10350,10340,223
|
||||
20250310,103800,3030719630,10340,10360,10360,10320,734
|
||||
20250310,103700,3023135810,10360,10340,10360,10300,1469
|
||||
20250310,103600,3007984260,10320,10370,10370,10320,1278
|
||||
20250310,103500,2994779120,10350,10370,10370,10330,323
|
||||
20250310,103400,2991438580,10340,10360,10380,10320,2714
|
||||
20250310,103300,2963316410,10380,10370,10380,10360,240
|
||||
20250310,103200,2960827260,10370,10370,10380,10360,430
|
||||
20250310,103100,2956365500,10350,10380,10380,10350,314
|
||||
20250310,103000,2953112240,10380,10350,10380,10350,972
|
||||
20250310,102900,2943039860,10350,10320,10350,10320,1871
|
||||
20250310,102800,2923710520,10330,10320,10330,10320,612
|
||||
20250310,102700,2917392960,10320,10330,10330,10310,1095
|
||||
20250310,102600,2906093370,10340,10320,10340,10320,287
|
||||
20250310,102500,2903126370,10340,10330,10340,10330,532
|
||||
20250310,102400,2897629720,10340,10340,10340,10320,433
|
||||
20250310,102300,2893154120,10340,10330,10340,10300,1402
|
||||
20250310,102200,2878683850,10330,10370,10370,10320,4447
|
||||
20250310,102100,2832686880,10370,10380,10390,10360,1040
|
||||
20250310,102000,2821904690,10390,10370,10400,10370,432
|
||||
20250310,101900,2817419530,10390,10380,10420,10370,7923
|
||||
20250310,101800,2735027690,10380,10350,10380,10350,670
|
||||
20250310,101700,2728083730,10360,10400,10400,10350,1874
|
||||
20250310,101600,2708666780,10390,10390,10400,10370,5960
|
||||
20250310,101500,2646753330,10400,10390,10400,10390,5093
|
||||
20250310,101400,2593830160,10390,10390,10400,10370,2357
|
||||
20250310,101300,2569345520,10390,10400,10400,10360,2338
|
||||
20250310,101200,2545094180,10390,10410,10420,10380,1820
|
||||
20250310,101100,2526160970,10410,10410,10420,10350,3711
|
||||
20250310,101000,2487529050,10410,10360,10410,10340,3631
|
||||
20250310,100900,2449802215,10320,10340,10360,10320,2138
|
||||
20250310,100800,2427698085,10340,10340,10360,10330,714
|
||||
20250310,100700,2420312045,10360,10430,10430,10350,1369
|
||||
20250310,100600,2406119695,10410,10290,10430,10280,12364
|
||||
20250310,100500,2277911445,10300,10310,10310,10280,698
|
||||
20250310,100400,2270727325,10310,10320,10320,10300,1957
|
||||
20250310,100300,2250550865,10320,10330,10330,10300,2602
|
||||
20250310,100200,2223683065,10310,10330,10330,10295,707
|
||||
20250310,100100,2216398490,10300,10350,10350,10300,1892
|
||||
20250310,100000,2196844980,10330,10340,10360,10310,2924
|
||||
20250310,095900,2166605690,10330,10330,10340,10310,788
|
||||
20250310,095800,2158469020,10330,10330,10330,10320,586
|
||||
20250310,095700,2152415670,10330,10320,10340,10310,2860
|
||||
20250310,095600,2122879550,10320,10280,10330,10280,5259
|
||||
20250310,095500,2068611820,10320,10280,10320,10270,5236
|
||||
20250310,095400,2014671330,10280,10270,10300,10270,860
|
||||
20250310,095300,2005829310,10290,10290,10300,10270,4253
|
||||
20250310,095200,1962073360,10300,10300,10320,10280,6222
|
||||
20250310,095100,1897932170,10300,10250,10310,10250,7434
|
||||
20250310,095000,1821536680,10250,10250,10250,10240,812
|
||||
20250310,094900,1813219270,10250,10230,10250,10220,423
|
||||
20250310,094800,1808890160,10240,10230,10250,10220,470
|
||||
20250310,094700,1804082090,10250,10250,10250,10220,482
|
||||
20250310,094600,1799147320,10250,10240,10260,10240,753
|
||||
20250310,094500,1791428910,10230,10240,10240,10210,209
|
||||
20250310,094400,1789292530,10220,10250,10250,10210,576
|
||||
20250310,094300,1783406300,10230,10240,10250,10230,1130
|
||||
20250310,094200,1771832320,10240,10210,10250,10210,1247
|
||||
20250310,094100,1759077700,10220,10260,10260,10210,3593
|
||||
20250310,094000,1722307710,10270,10260,10270,10250,1758
|
||||
20250310,093900,1704269670,10260,10250,10260,10240,742
|
||||
20250310,093800,1696664170,10250,10260,10260,10230,1618
|
||||
20250310,093700,1680081020,10250,10200,10255,10200,6389
|
||||
20250310,093600,1614652380,10200,10210,10210,10190,860
|
||||
20250310,093500,1605884055,10210,10210,10220,10200,696
|
||||
20250310,093400,1598782705,10220,10220,10220,10210,500
|
||||
20250310,093300,1593675405,10220,10200,10220,10200,2067
|
||||
20250310,093200,1572570805,10200,10200,10200,10180,1422
|
||||
20250310,093100,1558069815,10210,10190,10210,10170,1649
|
||||
20250310,093000,1541259905,10190,10170,10190,10170,547
|
||||
20250310,092900,1535690995,10180,10200,10200,10150,1734
|
||||
20250310,092800,1518076315,10190,10170,10190,10150,3341
|
||||
20250310,092700,1484079445,10170,10150,10170,10150,270
|
||||
20250310,092600,1481335045,10180,10180,10180,10130,5478
|
||||
20250310,092500,1425685655,10140,10160,10180,10130,3028
|
||||
20250310,092400,1394929475,10160,10170,10180,10150,1406
|
||||
20250310,092300,1380635585,10160,10130,10160,10120,1947
|
||||
20250310,092200,1360879125,10120,10140,10140,10100,4297
|
||||
20250310,092100,1317452855,10140,10130,10140,10120,514
|
||||
20250310,092000,1312248245,10130,10120,10140,10080,2525
|
||||
20250310,091900,1286756285,10130,10130,10130,10100,2829
|
||||
20250310,091800,1258159205,10150,10170,10170,10140,732
|
||||
20250310,091700,1250729575,10170,10170,10170,10140,1159
|
||||
20250310,091600,1238965765,10160,10170,10170,10140,1377
|
||||
20250310,091500,1224979755,10180,10230,10230,10180,3046
|
||||
20250310,091400,1193891575,10230,10230,10250,10180,4672
|
||||
20250310,091300,1146102165,10200,10050,10220,10050,4244
|
||||
20250310,091200,1103041145,10070,10100,10100,10050,5492
|
||||
20250310,091100,1047755545,10080,10050,10110,10020,1811
|
||||
20250310,091000,1029539865,10040,9970,10050,9950,57288
|
||||
20250310,090900,456827995,9980,10060,10060,9970,7212
|
||||
20250310,090800,384549035,10070,10140,10140,10050,4541
|
||||
20250310,090700,338761395,10140,10150,10150,10110,1460
|
||||
20250310,090600,323965365,10150,10250,10250,10150,4442
|
||||
20250310,090500,278613280,10260,10220,10260,10220,6280
|
||||
20250310,090400,214277570,10230,10120,10230,10120,1034
|
||||
20250310,090300,203727610,10110,10060,10115,10040,1686
|
||||
20250310,090200,186731110,10080,10110,10120,10030,4964
|
||||
20250310,090100,136791810,10120,10160,10160,10120,3271
|
||||
20250310,090000,103627820,10190,10220,10250,10100,8981
|
||||
|
Reference in New Issue
Block a user