Update 2025-03-14 3452 candle_min
This commit is contained in:
620
033320/min/candle-20250314.csv
Normal file
620
033320/min/candle-20250314.csv
Normal file
@@ -0,0 +1,620 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,191800,1180427965,5270,5270,5270,5270,11804
|
||||
20250314,191700,1180427965,5270,5270,5270,5270,0
|
||||
20250314,191600,1180427965,5270,5270,5270,5270,0
|
||||
20250314,191500,1180427965,5270,5270,5270,5270,0
|
||||
20250314,191400,1180427965,5270,5270,5270,5270,0
|
||||
20250314,191300,1180427965,5270,5270,5270,5270,0
|
||||
20250314,191200,1180427965,5270,5270,5270,5270,0
|
||||
20250314,191100,1180427965,5270,5270,5270,5270,0
|
||||
20250314,191000,1180427965,5270,5270,5270,5270,0
|
||||
20250314,190900,1180427965,5270,5270,5270,5270,0
|
||||
20250314,190800,1180427965,5270,5270,5270,5270,0
|
||||
20250314,190700,1180427965,5270,5270,5270,5270,0
|
||||
20250314,190600,1180427965,5270,5270,5270,5270,0
|
||||
20250314,190500,1180427965,5270,5270,5270,5270,0
|
||||
20250314,190400,1180427965,5270,5270,5270,5270,0
|
||||
20250314,190300,1180427965,5270,5270,5270,5270,0
|
||||
20250314,190200,1180427965,5270,5270,5270,5270,0
|
||||
20250314,190100,1180427965,5270,5270,5270,5270,0
|
||||
20250314,190000,1180427965,5270,5270,5270,5270,0
|
||||
20250314,185900,1180427965,5270,5270,5270,5270,0
|
||||
20250314,185800,1180427965,5270,5270,5270,5270,0
|
||||
20250314,185700,1180427965,5270,5270,5270,5270,0
|
||||
20250314,185600,1180427965,5270,5270,5270,5270,0
|
||||
20250314,185500,1180427965,5270,5270,5270,5270,0
|
||||
20250314,185400,1180427965,5270,5270,5270,5270,0
|
||||
20250314,185300,1180427965,5270,5270,5270,5270,0
|
||||
20250314,185200,1180427965,5270,5270,5270,5270,0
|
||||
20250314,185100,1180427965,5270,5270,5270,5270,0
|
||||
20250314,185000,1180427965,5270,5270,5270,5270,0
|
||||
20250314,184900,1180427965,5270,5270,5270,5270,0
|
||||
20250314,184800,1180427965,5270,5270,5270,5270,11804
|
||||
20250314,184700,1180427965,5270,5270,5270,5270,0
|
||||
20250314,184600,1180427965,5270,5270,5270,5270,0
|
||||
20250314,184500,1180427965,5270,5270,5270,5270,0
|
||||
20250314,184400,1180427965,5270,5270,5270,5270,0
|
||||
20250314,184300,1180427965,5270,5270,5270,5270,0
|
||||
20250314,184200,1180427965,5270,5270,5270,5270,0
|
||||
20250314,184100,1180427965,5270,5270,5270,5270,0
|
||||
20250314,184000,1180427965,5270,5270,5270,5270,0
|
||||
20250314,183900,1180427965,5270,5270,5270,5270,0
|
||||
20250314,183800,1180427965,5270,5270,5270,5270,0
|
||||
20250314,183700,1180427965,5270,5270,5270,5270,0
|
||||
20250314,183600,1180427965,5270,5270,5270,5270,0
|
||||
20250314,183500,1180427965,5270,5270,5270,5270,0
|
||||
20250314,183400,1180427965,5270,5270,5270,5270,0
|
||||
20250314,183300,1180427965,5270,5270,5270,5270,0
|
||||
20250314,183200,1180427965,5270,5270,5270,5270,0
|
||||
20250314,183100,1180427965,5270,5270,5270,5270,0
|
||||
20250314,183000,1180427965,5270,5270,5270,5270,0
|
||||
20250314,182900,1180427965,5270,5270,5270,5270,0
|
||||
20250314,182800,1180427965,5270,5270,5270,5270,0
|
||||
20250314,182700,1180427965,5270,5270,5270,5270,0
|
||||
20250314,182600,1180427965,5270,5270,5270,5270,0
|
||||
20250314,182500,1180427965,5270,5270,5270,5270,0
|
||||
20250314,182400,1180427965,5270,5270,5270,5270,0
|
||||
20250314,182300,1180427965,5270,5270,5270,5270,0
|
||||
20250314,182200,1180427965,5270,5270,5270,5270,0
|
||||
20250314,182100,1180427965,5270,5270,5270,5270,0
|
||||
20250314,182000,1180427965,5270,5270,5270,5270,0
|
||||
20250314,181900,1180427965,5270,5270,5270,5270,0
|
||||
20250314,181800,1180427965,5270,5270,5270,5270,11804
|
||||
20250314,181700,1180427965,5270,5270,5270,5270,0
|
||||
20250314,181600,1180427965,5270,5270,5270,5270,0
|
||||
20250314,181500,1180427965,5270,5270,5270,5270,0
|
||||
20250314,181400,1180427965,5270,5270,5270,5270,0
|
||||
20250314,181300,1180427965,5270,5270,5270,5270,0
|
||||
20250314,181200,1180427965,5270,5270,5270,5270,0
|
||||
20250314,181100,1180427965,5270,5270,5270,5270,0
|
||||
20250314,181000,1180427965,5270,5270,5270,5270,0
|
||||
20250314,180900,1180427965,5270,5270,5270,5270,0
|
||||
20250314,180800,1180427965,5270,5270,5270,5270,0
|
||||
20250314,180700,1180427965,5270,5270,5270,5270,0
|
||||
20250314,180600,1180427965,5270,5270,5270,5270,0
|
||||
20250314,180500,1180427965,5270,5270,5270,5270,0
|
||||
20250314,180400,1180427965,5270,5270,5270,5270,0
|
||||
20250314,180300,1180427965,5270,5270,5270,5270,0
|
||||
20250314,180200,1180427965,5270,5270,5270,5270,0
|
||||
20250314,180100,1180427965,5270,5270,5270,5270,0
|
||||
20250314,180000,1180427965,5270,5270,5270,5270,0
|
||||
20250314,175900,1180427965,5270,5270,5270,5270,0
|
||||
20250314,175800,1180427965,5270,5270,5270,5270,0
|
||||
20250314,175700,1180427965,5270,5270,5270,5270,0
|
||||
20250314,175600,1180427965,5270,5270,5270,5270,0
|
||||
20250314,175500,1180427965,5270,5270,5270,5270,0
|
||||
20250314,175400,1180427965,5270,5270,5270,5270,0
|
||||
20250314,175300,1180427965,5270,5270,5270,5270,0
|
||||
20250314,175200,1180427965,5270,5270,5270,5270,0
|
||||
20250314,175100,1180427965,5270,5270,5270,5270,0
|
||||
20250314,175000,1180427965,5270,5270,5270,5270,0
|
||||
20250314,174900,1180427965,5270,5270,5270,5270,0
|
||||
20250314,174800,1180427965,5270,5270,5270,5270,11804
|
||||
20250314,174700,1180427965,5270,5270,5270,5270,0
|
||||
20250314,174600,1180427965,5270,5270,5270,5270,0
|
||||
20250314,174500,1180427965,5270,5270,5270,5270,0
|
||||
20250314,174400,1180427965,5270,5270,5270,5270,0
|
||||
20250314,174300,1180427965,5270,5270,5270,5270,0
|
||||
20250314,174200,1180427965,5270,5270,5270,5270,0
|
||||
20250314,174100,1180427965,5270,5270,5270,5270,0
|
||||
20250314,174000,1180427965,5270,5270,5270,5270,0
|
||||
20250314,173900,1180427965,5270,5270,5270,5270,0
|
||||
20250314,173800,1180427965,5270,5270,5270,5270,0
|
||||
20250314,173700,1180427965,5270,5270,5270,5270,0
|
||||
20250314,173600,1180427965,5270,5270,5270,5270,0
|
||||
20250314,173500,1180427965,5270,5270,5270,5270,0
|
||||
20250314,173400,1180427965,5270,5270,5270,5270,0
|
||||
20250314,173300,1180427965,5270,5270,5270,5270,0
|
||||
20250314,173200,1180427965,5270,5270,5270,5270,0
|
||||
20250314,173100,1180427965,5270,5270,5270,5270,0
|
||||
20250314,173000,1180427965,5270,5270,5270,5270,0
|
||||
20250314,172900,1180427965,5270,5270,5270,5270,0
|
||||
20250314,172800,1180427965,5270,5270,5270,5270,0
|
||||
20250314,172700,1180427965,5270,5270,5270,5270,0
|
||||
20250314,172600,1180427965,5270,5270,5270,5270,0
|
||||
20250314,172500,1180427965,5270,5270,5270,5270,0
|
||||
20250314,172400,1180427965,5270,5270,5270,5270,0
|
||||
20250314,172300,1180427965,5270,5270,5270,5270,0
|
||||
20250314,172200,1180427965,5270,5270,5270,5270,0
|
||||
20250314,172100,1180427965,5270,5270,5270,5270,0
|
||||
20250314,172000,1180427965,5270,5270,5270,5270,0
|
||||
20250314,171900,1180427965,5270,5270,5270,5270,0
|
||||
20250314,171800,1180427965,5270,5270,5270,5270,11804
|
||||
20250314,171700,1180427965,5270,5270,5270,5270,0
|
||||
20250314,171600,1180427965,5270,5270,5270,5270,0
|
||||
20250314,171500,1180427965,5270,5270,5270,5270,0
|
||||
20250314,171400,1180427965,5270,5270,5270,5270,0
|
||||
20250314,171300,1180427965,5270,5270,5270,5270,0
|
||||
20250314,171200,1180427965,5270,5270,5270,5270,0
|
||||
20250314,171100,1180427965,5270,5270,5270,5270,0
|
||||
20250314,171000,1180427965,5270,5270,5270,5270,0
|
||||
20250314,170900,1180427965,5270,5270,5270,5270,0
|
||||
20250314,170800,1180427965,5270,5270,5270,5270,0
|
||||
20250314,170700,1180427965,5270,5270,5270,5270,0
|
||||
20250314,170600,1180427965,5270,5270,5270,5270,0
|
||||
20250314,170500,1180427965,5270,5270,5270,5270,0
|
||||
20250314,170400,1180427965,5270,5270,5270,5270,0
|
||||
20250314,170300,1180427965,5270,5270,5270,5270,0
|
||||
20250314,170200,1180427965,5270,5270,5270,5270,0
|
||||
20250314,170100,1180427965,5270,5270,5270,5270,0
|
||||
20250314,170000,1180427965,5270,5270,5270,5270,0
|
||||
20250314,165900,1180427965,5270,5270,5270,5270,0
|
||||
20250314,165800,1180427965,5270,5270,5270,5270,0
|
||||
20250314,165700,1180427965,5270,5270,5270,5270,0
|
||||
20250314,165600,1180427965,5270,5270,5270,5270,0
|
||||
20250314,165500,1180427965,5270,5270,5270,5270,0
|
||||
20250314,165400,1180427965,5270,5270,5270,5270,0
|
||||
20250314,165300,1180427965,5270,5270,5270,5270,0
|
||||
20250314,165200,1180427965,5270,5270,5270,5270,0
|
||||
20250314,165100,1180427965,5270,5270,5270,5270,0
|
||||
20250314,165000,1180427965,5270,5270,5270,5270,0
|
||||
20250314,164900,1180427965,5270,5270,5270,5270,0
|
||||
20250314,164800,1180427965,5270,5270,5270,5270,11804
|
||||
20250314,164700,1180427965,5270,5270,5270,5270,0
|
||||
20250314,164600,1180427965,5270,5270,5270,5270,0
|
||||
20250314,164500,1180427965,5270,5270,5270,5270,0
|
||||
20250314,164400,1180427965,5270,5270,5270,5270,0
|
||||
20250314,164300,1180427965,5270,5270,5270,5270,0
|
||||
20250314,164200,1180427965,5270,5270,5270,5270,0
|
||||
20250314,164100,1180427965,5270,5270,5270,5270,0
|
||||
20250314,164000,1180427965,5270,5270,5270,5270,0
|
||||
20250314,163900,1180427965,5270,5270,5270,5270,0
|
||||
20250314,163800,1180427965,5270,5270,5270,5270,0
|
||||
20250314,163700,1180427965,5270,5270,5270,5270,0
|
||||
20250314,163600,1180427965,5270,5270,5270,5270,0
|
||||
20250314,163500,1180427965,5270,5270,5270,5270,0
|
||||
20250314,163400,1180427965,5270,5270,5270,5270,0
|
||||
20250314,163300,1180427965,5270,5270,5270,5270,0
|
||||
20250314,163200,1180427965,5270,5270,5270,5270,0
|
||||
20250314,163100,1180427965,5270,5270,5270,5270,0
|
||||
20250314,163000,1180427965,5270,5270,5270,5270,0
|
||||
20250314,162900,1180427965,5270,5270,5270,5270,0
|
||||
20250314,162800,1180427965,5270,5270,5270,5270,0
|
||||
20250314,162700,1180427965,5270,5270,5270,5270,0
|
||||
20250314,162600,1180427965,5270,5270,5270,5270,0
|
||||
20250314,162500,1180427965,5270,5270,5270,5270,0
|
||||
20250314,162400,1180427965,5270,5270,5270,5270,0
|
||||
20250314,162300,1180427965,5270,5270,5270,5270,0
|
||||
20250314,162200,1180427965,5270,5270,5270,5270,0
|
||||
20250314,162100,1180427965,5270,5270,5270,5270,0
|
||||
20250314,162000,1180427965,5270,5270,5270,5270,0
|
||||
20250314,161900,1180427965,5270,5270,5270,5270,0
|
||||
20250314,161800,1180427965,5270,5270,5270,5270,11804
|
||||
20250314,161700,1180427965,5270,5270,5270,5270,0
|
||||
20250314,161600,1180427965,5270,5270,5270,5270,0
|
||||
20250314,161500,1180427965,5270,5270,5270,5270,0
|
||||
20250314,161400,1180427965,5270,5270,5270,5270,0
|
||||
20250314,161300,1180427965,5270,5270,5270,5270,0
|
||||
20250314,161200,1180427965,5270,5270,5270,5270,0
|
||||
20250314,161100,1180427965,5270,5270,5270,5270,0
|
||||
20250314,161000,1180427965,5270,5270,5270,5270,0
|
||||
20250314,160900,1180427965,5270,5270,5270,5270,0
|
||||
20250314,160800,1180427965,5270,5270,5270,5270,0
|
||||
20250314,160700,1180427965,5270,5270,5270,5270,0
|
||||
20250314,160600,1180427965,5270,5270,5270,5270,0
|
||||
20250314,160500,1180427965,5270,5270,5270,5270,0
|
||||
20250314,160400,1180427965,5270,5270,5270,5270,0
|
||||
20250314,160300,1180427965,5270,5270,5270,5270,0
|
||||
20250314,160200,1180427965,5270,5270,5270,5270,0
|
||||
20250314,160100,1180427965,5270,5270,5270,5270,0
|
||||
20250314,160000,1180427965,5270,5270,5270,5270,0
|
||||
20250314,155900,1180427965,5270,5270,5270,5270,0
|
||||
20250314,155800,1180427965,5270,5270,5270,5270,0
|
||||
20250314,155700,1180427965,5270,5270,5270,5270,0
|
||||
20250314,155600,1180427965,5270,5270,5270,5270,0
|
||||
20250314,155500,1180427965,5270,5270,5270,5270,0
|
||||
20250314,155400,1180427965,5270,5270,5270,5270,0
|
||||
20250314,155300,1180427965,5270,5270,5270,5270,0
|
||||
20250314,155200,1180427965,5270,5270,5270,5270,0
|
||||
20250314,155100,1180427965,5270,5270,5270,5270,0
|
||||
20250314,155000,1180427965,5270,5270,5270,5270,0
|
||||
20250314,154900,1180427965,5270,5270,5270,5270,0
|
||||
20250314,154800,1180427965,5270,5270,5270,5270,11804
|
||||
20250314,154700,1180427965,5270,5270,5270,5270,0
|
||||
20250314,154600,1180427965,5270,5270,5270,5270,0
|
||||
20250314,154500,1180427965,5270,5270,5270,5270,0
|
||||
20250314,154400,1180427965,5270,5270,5270,5270,0
|
||||
20250314,154300,1180427965,5270,5270,5270,5270,0
|
||||
20250314,154200,1180427965,5270,5270,5270,5270,0
|
||||
20250314,154100,1180427965,5270,5270,5270,5270,0
|
||||
20250314,154000,1180427965,5270,5270,5270,5270,0
|
||||
20250314,153900,1180427965,5270,5270,5270,5270,0
|
||||
20250314,153800,1180427965,5270,5270,5270,5270,0
|
||||
20250314,153700,1180427965,5270,5270,5270,5270,0
|
||||
20250314,153600,1180427965,5270,5270,5270,5270,0
|
||||
20250314,153500,1180427965,5270,5270,5270,5270,0
|
||||
20250314,153400,1180427965,5270,5270,5270,5270,0
|
||||
20250314,153300,1180427965,5270,5270,5270,5270,0
|
||||
20250314,153200,1180427965,5270,5270,5270,5270,0
|
||||
20250314,153100,1180427965,5270,5270,5270,5270,0
|
||||
20250314,153000,1180427965,5270,5270,5270,5270,11804
|
||||
20250314,152900,1118220885,5255,5255,5255,5255,0
|
||||
20250314,152800,1118220885,5255,5255,5255,5255,0
|
||||
20250314,152700,1118220885,5255,5255,5255,5255,0
|
||||
20250314,152600,1118220885,5255,5255,5255,5255,0
|
||||
20250314,152500,1118220885,5255,5255,5255,5255,0
|
||||
20250314,152400,1118220885,5255,5255,5255,5255,0
|
||||
20250314,152300,1118220885,5255,5255,5255,5255,0
|
||||
20250314,152200,1118220885,5255,5255,5255,5255,0
|
||||
20250314,152100,1118220885,5255,5255,5255,5255,0
|
||||
20250314,152000,1118220885,5255,5255,5255,5255,0
|
||||
20250314,151900,1118220885,5255,5255,5255,5250,84
|
||||
20250314,151800,1117779500,5255,5255,5255,5255,116
|
||||
20250314,151700,1117169920,5255,5255,5255,5255,212
|
||||
20250314,151600,1116055860,5250,5255,5255,5250,141
|
||||
20250314,151500,1115315405,5250,5255,5255,5250,1203
|
||||
20250314,151400,1108998640,5260,5250,5260,5250,96
|
||||
20250314,151300,1108494630,5270,5250,5270,5250,400
|
||||
20250314,151200,1106388630,5260,5260,5260,5260,401
|
||||
20250314,151100,1104279370,5260,5250,5260,5250,85
|
||||
20250314,151000,1103833110,5260,5250,5260,5250,285
|
||||
20250314,150900,1102336850,5250,5250,5250,5250,1716
|
||||
20250314,150800,1093327850,5250,5250,5250,5250,1760
|
||||
20250314,150700,1084087850,5250,5260,5260,5250,541
|
||||
20250314,150600,1081242600,5270,5250,5270,5250,418
|
||||
20250314,150500,1079044740,5250,5250,5250,5250,0
|
||||
20250314,150400,1079044740,5250,5250,5250,5250,180
|
||||
20250314,150300,1078099740,5260,5260,5260,5260,20
|
||||
20250314,150200,1077994540,5270,5270,5270,5270,139
|
||||
20250314,150100,1077262010,5260,5260,5260,5260,80
|
||||
20250314,150000,1076841210,5250,5250,5250,5250,94
|
||||
20250314,145900,1076347710,5260,5260,5260,5260,95
|
||||
20250314,145800,1075848010,5250,5250,5250,5250,10
|
||||
20250314,145700,1075795510,5260,5260,5260,5260,297
|
||||
20250314,145600,1074233290,5260,5255,5260,5255,2515
|
||||
20250314,145500,1061005895,5255,5255,5255,5255,18
|
||||
20250314,145400,1060911305,5250,5250,5250,5250,18
|
||||
20250314,145300,1060816805,5255,5255,5255,5255,70
|
||||
20250314,145200,1060448955,5255,5260,5260,5255,225
|
||||
20250314,145100,1059266010,5260,5260,5260,5260,102
|
||||
20250314,145000,1058729490,5260,5260,5260,5260,1
|
||||
20250314,144900,1058724230,5250,5250,5250,5250,5
|
||||
20250314,144800,1058697980,5250,5250,5250,5250,83
|
||||
20250314,144700,1058262230,5250,5250,5250,5250,184
|
||||
20250314,144600,1057296230,5250,5250,5260,5240,608
|
||||
20250314,144500,1054104230,5260,5260,5260,5260,0
|
||||
20250314,144400,1054104230,5260,5260,5260,5260,970
|
||||
20250314,144300,1049002030,5240,5250,5250,5240,506
|
||||
20250314,144200,1046346830,5230,5250,5250,5230,5495
|
||||
20250314,144100,1017573990,5250,5250,5250,5250,512
|
||||
20250314,144000,1014885990,5270,5250,5270,5250,242
|
||||
20250314,143900,1013615470,5250,5260,5260,5250,1644
|
||||
20250314,143800,1004978400,5270,5270,5270,5270,49
|
||||
20250314,143700,1004720170,5270,5270,5270,5270,11
|
||||
20250314,143600,1004662200,5260,5260,5260,5260,598
|
||||
20250314,143500,1001516720,5270,5270,5270,5270,341
|
||||
20250314,143400,999719650,5260,5260,5260,5260,387
|
||||
20250314,143300,997684030,5260,5270,5270,5260,415
|
||||
20250314,143200,995497130,5280,5265,5280,5265,858
|
||||
20250314,143100,990975635,5265,5270,5270,5265,5
|
||||
20250314,143000,990949305,5260,5270,5270,5260,72
|
||||
20250314,142900,990570485,5280,5280,5280,5280,20
|
||||
20250314,142800,990464885,5280,5270,5280,5270,404
|
||||
20250314,142700,988335755,5270,5270,5270,5270,0
|
||||
20250314,142600,988335755,5270,5270,5270,5270,1
|
||||
20250314,142500,988330485,5270,5270,5270,5270,0
|
||||
20250314,142400,988330485,5270,5270,5270,5270,0
|
||||
20250314,142300,988330485,5270,5270,5270,5270,1001
|
||||
20250314,142200,983055215,5260,5260,5260,5260,218
|
||||
20250314,142100,981908535,5260,5260,5260,5260,189
|
||||
20250314,142000,980914395,5260,5260,5260,5260,400
|
||||
20250314,141900,978810395,5250,5250,5250,5250,5
|
||||
20250314,141800,978784145,5250,5260,5260,5250,410
|
||||
20250314,141700,976627645,5260,5260,5260,5260,1
|
||||
20250314,141600,976622385,5270,5270,5270,5270,801
|
||||
20250314,141500,972401115,5270,5260,5270,5260,90
|
||||
20250314,141400,971927705,5260,5260,5260,5260,0
|
||||
20250314,141300,971927705,5260,5270,5270,5260,2
|
||||
20250314,141200,971917175,5260,5270,5270,5260,369
|
||||
20250314,141100,969974385,5260,5260,5260,5260,100
|
||||
20250314,141000,969448385,5260,5260,5260,5260,216
|
||||
20250314,140900,968312225,5260,5260,5260,5260,4
|
||||
20250314,140800,968291185,5260,5260,5260,5260,0
|
||||
20250314,140700,968291185,5260,5260,5260,5260,150
|
||||
20250314,140600,967502185,5270,5270,5270,5270,159
|
||||
20250314,140500,966664255,5270,5270,5270,5270,0
|
||||
20250314,140400,966664255,5270,5270,5270,5260,1801
|
||||
20250314,140300,957182985,5270,5270,5270,5270,102
|
||||
20250314,140200,956645445,5270,5270,5270,5270,1
|
||||
20250314,140100,956640175,5260,5270,5270,5260,181
|
||||
20250314,140000,955686345,5270,5260,5270,5260,267
|
||||
20250314,135900,954281915,5260,5260,5260,5260,305
|
||||
20250314,135800,952677615,5260,5250,5260,5250,804
|
||||
20250314,135700,948450675,5240,5250,5250,5240,300
|
||||
20250314,135600,946876675,5250,5250,5250,5250,713
|
||||
20250314,135500,943133425,5250,5260,5260,5250,501
|
||||
20250314,135400,940503165,5260,5260,5260,5260,133
|
||||
20250314,135300,939803585,5270,5250,5270,5250,258
|
||||
20250314,135200,938449065,5260,5260,5270,5260,756
|
||||
20250314,135100,934472495,5260,5260,5260,5260,1501
|
||||
20250314,135000,926577235,5240,5240,5240,5240,0
|
||||
20250314,134900,926577235,5240,5240,5240,5240,0
|
||||
20250314,134800,926577235,5240,5240,5240,5240,178
|
||||
20250314,134700,925644515,5240,5250,5250,5240,949
|
||||
20250314,134600,920663065,5250,5250,5250,5250,90
|
||||
20250314,134500,920190565,5250,5260,5260,5250,217
|
||||
20250314,134400,919049955,5250,5250,5250,5250,0
|
||||
20250314,134300,919049955,5250,5255,5255,5250,26
|
||||
20250314,134200,918913450,5260,5260,5260,5260,410
|
||||
20250314,134100,916756850,5260,5260,5260,5260,0
|
||||
20250314,134000,916756850,5260,5260,5260,5260,0
|
||||
20250314,133900,916756850,5260,5260,5260,5260,0
|
||||
20250314,133800,916756850,5260,5260,5260,5260,1
|
||||
20250314,133700,916751590,5250,5250,5250,5250,265
|
||||
20250314,133600,915360340,5250,5250,5250,5250,0
|
||||
20250314,133500,915360340,5250,5260,5260,5250,1283
|
||||
20250314,133400,908622980,5260,5260,5260,5260,129
|
||||
20250314,133300,907944440,5260,5260,5260,5260,134
|
||||
20250314,133200,907239600,5260,5250,5260,5250,39
|
||||
20250314,133100,907034560,5260,5260,5260,5260,161
|
||||
20250314,133000,906187700,5260,5260,5260,5250,177
|
||||
20250314,132900,905256780,5260,5260,5260,5260,1856
|
||||
20250314,132800,895494220,5250,5250,5260,5250,4808
|
||||
20250314,132700,870209430,5250,5250,5250,5250,11
|
||||
20250314,132600,870151680,5250,5250,5250,5250,0
|
||||
20250314,132500,870151680,5250,5250,5250,5250,20
|
||||
20250314,132400,870046680,5250,5250,5250,5250,4
|
||||
20250314,132300,870025680,5250,5250,5260,5250,6909
|
||||
20250314,132200,833744300,5240,5240,5240,5240,28
|
||||
20250314,132100,833597580,5240,5240,5240,5240,2
|
||||
20250314,132000,833587100,5250,5240,5250,5240,651
|
||||
20250314,131900,830175850,5250,5250,5250,5250,177
|
||||
20250314,131800,829246600,5240,5240,5250,5240,640
|
||||
20250314,131700,825892900,5250,5250,5250,5250,194
|
||||
20250314,131600,824874400,5250,5240,5250,5240,634
|
||||
20250314,131500,821551170,5240,5240,5240,5240,170
|
||||
20250314,131400,820660370,5230,5230,5230,5230,5
|
||||
20250314,131300,820634220,5230,5240,5240,5230,103
|
||||
20250314,131200,820094510,5240,5240,5240,5240,400
|
||||
20250314,131100,817998510,5230,5230,5250,5230,870
|
||||
20250314,131000,813439990,5220,5230,5230,5220,262
|
||||
20250314,130900,812072300,5240,5240,5240,5240,400
|
||||
20250314,130800,809976300,5240,5240,5240,5240,0
|
||||
20250314,130700,809976300,5240,5240,5240,5240,1
|
||||
20250314,130600,809971060,5220,5220,5220,5220,0
|
||||
20250314,130500,809971060,5220,5220,5220,5220,0
|
||||
20250314,130400,809971060,5220,5220,5220,5220,0
|
||||
20250314,130300,809971060,5220,5220,5220,5220,0
|
||||
20250314,130200,809971060,5220,5230,5230,5220,97
|
||||
20250314,130100,809463810,5240,5240,5240,5240,100
|
||||
20250314,130000,808939810,5240,5240,5240,5240,0
|
||||
20250314,125900,808939810,5240,5240,5240,5240,10
|
||||
20250314,125800,808887410,5240,5240,5240,5240,0
|
||||
20250314,125700,808887410,5240,5240,5240,5240,89
|
||||
20250314,125600,808421050,5230,5230,5230,5230,30
|
||||
20250314,125500,808264150,5240,5240,5240,5240,0
|
||||
20250314,125400,808264150,5240,5240,5240,5240,1
|
||||
20250314,125300,808258910,5230,5230,5230,5230,101
|
||||
20250314,125200,807730680,5240,5240,5240,5240,5
|
||||
20250314,125100,807704480,5240,5240,5240,5240,1
|
||||
20250314,125000,807699240,5240,5240,5240,5240,50
|
||||
20250314,124900,807437240,5240,5240,5240,5240,3
|
||||
20250314,124800,807421520,5240,5240,5240,5230,3
|
||||
20250314,124700,807405810,5230,5230,5230,5230,100
|
||||
20250314,124600,806882810,5230,5240,5240,5230,202
|
||||
20250314,124500,805826330,5250,5250,5250,5250,244
|
||||
20250314,124400,804545330,5250,5250,5250,5250,353
|
||||
20250314,124300,802692080,5250,5240,5250,5240,100
|
||||
20250314,124200,802167580,5240,5250,5250,5240,20
|
||||
20250314,124100,802062610,5250,5250,5250,5250,1
|
||||
20250314,124000,802057360,5250,5250,5250,5250,2
|
||||
20250314,123900,802046860,5250,5240,5250,5240,154
|
||||
20250314,123800,801238370,5250,5250,5250,5250,2
|
||||
20250314,123700,801227870,5250,5250,5250,5250,12
|
||||
20250314,123600,801164870,5240,5240,5240,5240,1024
|
||||
20250314,123500,795799110,5230,5240,5240,5230,569
|
||||
20250314,123400,792819310,5240,5230,5240,5230,621
|
||||
20250314,123300,789570270,5230,5230,5230,5230,447
|
||||
20250314,123200,787232460,5240,5240,5250,5240,1453
|
||||
20250314,123100,779618730,5240,5230,5240,5230,103
|
||||
20250314,123000,779080010,5240,5240,5240,5240,1
|
||||
20250314,122900,779074770,5220,5240,5240,5220,650
|
||||
20250314,122800,775678530,5240,5240,5240,5240,52
|
||||
20250314,122700,775406050,5240,5240,5240,5240,10
|
||||
20250314,122600,775353650,5240,5230,5240,5230,102
|
||||
20250314,122500,774820180,5240,5230,5240,5230,101
|
||||
20250314,122400,774291940,5220,5230,5230,5220,122
|
||||
20250314,122300,773654380,5230,5230,5230,5230,178
|
||||
20250314,122200,772723440,5240,5230,5240,5230,307
|
||||
20250314,122100,771117820,5230,5230,5230,5230,270
|
||||
20250314,122000,769705720,5230,5220,5230,5220,101
|
||||
20250314,121900,769178490,5220,5220,5230,5220,703
|
||||
20250314,121800,765508820,5230,5230,5230,5230,0
|
||||
20250314,121700,765508820,5230,5230,5230,5230,100
|
||||
20250314,121600,764985820,5220,5220,5220,5220,0
|
||||
20250314,121500,764985820,5220,5230,5230,5220,332
|
||||
20250314,121400,763250870,5230,5230,5230,5230,3
|
||||
20250314,121300,763235180,5230,5230,5230,5230,10
|
||||
20250314,121200,763182880,5230,5230,5230,5230,2
|
||||
20250314,121100,763172420,5220,5230,5230,5220,118
|
||||
20250314,121000,762555580,5230,5230,5230,5230,12
|
||||
20250314,120900,762492820,5230,5230,5230,5230,1
|
||||
20250314,120800,762487590,5230,5220,5230,5220,12
|
||||
20250314,120700,762424850,5220,5220,5220,5220,30
|
||||
20250314,120600,762268250,5220,5220,5220,5220,1
|
||||
20250314,120500,762263030,5220,5230,5230,5220,201
|
||||
20250314,120400,761212800,5230,5220,5230,5220,718
|
||||
20250314,120300,757460160,5230,5230,5230,5230,0
|
||||
20250314,120200,757460160,5230,5230,5230,5230,101
|
||||
20250314,120100,756931930,5240,5240,5240,5240,10
|
||||
20250314,120000,756879530,5240,5250,5250,5240,121
|
||||
20250314,115900,756245480,5230,5230,5230,5230,12
|
||||
20250314,115800,756182720,5220,5220,5220,5220,4
|
||||
20250314,115700,756161840,5230,5230,5230,5230,80
|
||||
20250314,115600,755743440,5230,5230,5230,5230,663
|
||||
20250314,115500,752275950,5230,5230,5230,5230,80
|
||||
20250314,115400,751857550,5250,5250,5250,5250,0
|
||||
20250314,115300,751857550,5250,5250,5250,5250,168
|
||||
20250314,115200,750975550,5240,5250,5250,5240,476
|
||||
20250314,115100,748478310,5250,5240,5250,5240,912
|
||||
20250314,115000,743690330,5250,5250,5250,5250,0
|
||||
20250314,114900,743690330,5250,5250,5250,5250,195
|
||||
20250314,114800,742666580,5260,5260,5260,5260,0
|
||||
20250314,114700,742666580,5260,5250,5260,5250,1633
|
||||
20250314,114600,734093320,5250,5240,5250,5240,176
|
||||
20250314,114500,733169330,5250,5240,5250,5240,149
|
||||
20250314,114400,732388560,5230,5220,5230,5220,110
|
||||
20250314,114300,731814270,5230,5240,5240,5230,92
|
||||
20250314,114200,731333100,5240,5240,5240,5240,1
|
||||
20250314,114100,731327860,5230,5230,5230,5230,0
|
||||
20250314,114000,731327860,5230,5250,5250,5230,431
|
||||
20250314,113900,729069730,5250,5240,5250,5240,401
|
||||
20250314,113800,726968480,5240,5230,5240,5230,3727
|
||||
20250314,113700,707464330,5230,5220,5230,5220,3642
|
||||
20250314,113600,688428420,5220,5220,5220,5220,249
|
||||
20250314,113500,687128640,5240,5220,5240,5220,1721
|
||||
20250314,113400,678131480,5240,5240,5240,5240,0
|
||||
20250314,113300,678131480,5240,5240,5240,5240,3
|
||||
20250314,113200,678115760,5240,5230,5240,5230,1601
|
||||
20250314,113100,669742520,5230,5230,5230,5230,351
|
||||
20250314,113000,667906790,5230,5230,5230,5230,3
|
||||
20250314,112900,667891100,5230,5220,5230,5220,2268
|
||||
20250314,112800,656049770,5210,5220,5220,5210,695
|
||||
20250314,112700,652426870,5210,5210,5210,5210,515
|
||||
20250314,112600,649743720,5210,5210,5210,5210,351
|
||||
20250314,112500,647915010,5210,5210,5210,5210,0
|
||||
20250314,112400,647915010,5210,5210,5210,5210,736
|
||||
20250314,112300,644080450,5210,5210,5210,5210,1
|
||||
20250314,112200,644075240,5210,5210,5210,5210,0
|
||||
20250314,112100,644075240,5210,5220,5220,5210,241
|
||||
20250314,112000,642819620,5220,5200,5220,5200,1400
|
||||
20250314,111900,635526060,5200,5210,5210,5200,1158
|
||||
20250314,111800,629503760,5210,5210,5210,5210,10
|
||||
20250314,111700,629451660,5210,5210,5210,5210,56
|
||||
20250314,111600,629159900,5210,5210,5210,5210,10
|
||||
20250314,111500,629107800,5210,5200,5210,5200,228
|
||||
20250314,111400,627920200,5190,5200,5200,5190,400
|
||||
20250314,111300,625840470,5200,5205,5210,5200,160
|
||||
20250314,111200,625008270,5210,5210,5210,5210,20
|
||||
20250314,111100,624904070,5210,5210,5210,5210,0
|
||||
20250314,111000,624904070,5210,5220,5220,5210,203
|
||||
20250314,110900,623846430,5210,5210,5210,5210,1
|
||||
20250314,110800,623841220,5220,5210,5220,5210,106
|
||||
20250314,110700,623288910,5220,5220,5220,5220,2
|
||||
20250314,110600,623278470,5210,5210,5210,5210,2041
|
||||
20250314,110500,612644860,5210,5210,5210,5210,0
|
||||
20250314,110400,612644860,5210,5210,5210,5210,1
|
||||
20250314,110300,612639650,5190,5200,5210,5190,7
|
||||
20250314,110200,612603290,5200,5200,5210,5200,1050
|
||||
20250314,110100,607143270,5190,5190,5190,5190,3
|
||||
20250314,110000,607127700,5200,5200,5200,5190,216
|
||||
20250314,105900,606006500,5190,5190,5190,5190,1500
|
||||
20250314,105800,598221500,5200,5200,5200,5200,0
|
||||
20250314,105700,598221500,5200,5200,5200,5200,71
|
||||
20250314,105600,597852300,5200,5210,5210,5200,3
|
||||
20250314,105500,597836690,5200,5200,5210,5190,523
|
||||
20250314,105400,595121910,5190,5190,5200,5190,1639
|
||||
20250314,105300,586606730,5195,5195,5195,5195,4
|
||||
20250314,105200,586585950,5200,5200,5200,5200,123
|
||||
20250314,105100,585946350,5190,5190,5200,5190,1154
|
||||
20250314,105000,579957070,5190,5190,5200,5190,56
|
||||
20250314,104900,579666335,5190,5190,5190,5190,30
|
||||
20250314,104800,579510635,5190,5190,5190,5190,326
|
||||
20250314,104700,577818695,5190,5190,5190,5190,58
|
||||
20250314,104600,577517675,5180,5190,5190,5180,128
|
||||
20250314,104500,576853625,5190,5190,5190,5190,40
|
||||
20250314,104400,576646025,5190,5180,5190,5180,409
|
||||
20250314,104300,574527395,5180,5180,5180,5180,1
|
||||
20250314,104200,574522215,5180,5170,5180,5170,813
|
||||
20250314,104100,570314995,5170,5170,5170,5160,464
|
||||
20250314,104000,567920135,5170,5170,5170,5170,28
|
||||
20250314,103900,567775375,5170,5180,5180,5160,1639
|
||||
20250314,103800,559310115,5180,5180,5180,5180,1
|
||||
20250314,103700,559304935,5180,5170,5180,5170,71
|
||||
20250314,103600,558937715,5160,5160,5160,5160,0
|
||||
20250314,103500,558937715,5160,5160,5160,5160,10
|
||||
20250314,103400,558886115,5160,5160,5160,5160,248
|
||||
20250314,103300,557606435,5150,5160,5160,5150,1094
|
||||
20250314,103200,551962395,5160,5150,5160,5150,12
|
||||
20250314,103100,551900485,5160,5150,5160,5150,45
|
||||
20250314,103000,551668685,5160,5160,5160,5150,344
|
||||
20250314,102900,549896045,5160,5160,5160,5160,101
|
||||
20250314,102800,549374885,5160,5150,5160,5150,540
|
||||
20250314,102700,546593865,5160,5160,5160,5150,2430
|
||||
20250314,102600,534068025,5160,5190,5190,5160,824
|
||||
20250314,102500,529815985,5190,5180,5200,5180,101
|
||||
20250314,102400,529291975,5160,5160,5160,5160,100
|
||||
20250314,102300,528775975,5160,5170,5170,5160,1043
|
||||
20250314,102200,523390095,5170,5170,5170,5170,160
|
||||
20250314,102100,522562895,5170,5170,5170,5170,53
|
||||
20250314,102000,522288885,5160,5170,5170,5160,123
|
||||
20250314,101900,521654195,5170,5160,5170,5160,202
|
||||
20250314,101800,520611855,5160,5170,5170,5160,8180
|
||||
20250314,101700,478350785,5180,5180,5180,5180,146
|
||||
20250314,101600,477594505,5190,5170,5190,5170,470
|
||||
20250314,101500,475162425,5180,5180,5180,5180,614
|
||||
20250314,101400,471981905,5190,5190,5190,5190,1
|
||||
20250314,101300,471976715,5190,5190,5190,5190,1
|
||||
20250314,101200,471971525,5200,5180,5200,5180,1764
|
||||
20250314,101100,462833985,5190,5190,5190,5190,515
|
||||
20250314,101000,460161135,5190,5190,5190,5190,164
|
||||
20250314,100900,459309975,5190,5210,5210,5190,436
|
||||
20250314,100800,457047005,5210,5200,5210,5200,8
|
||||
20250314,100700,457005365,5200,5200,5200,5200,1
|
||||
20250314,100600,457000165,5200,5200,5200,5200,1
|
||||
20250314,100500,456994965,5190,5200,5200,5190,327
|
||||
20250314,100400,455297825,5190,5190,5190,5190,390
|
||||
20250314,100300,453273725,5210,5210,5210,5210,78
|
||||
20250314,100200,452867345,5210,5200,5210,5190,47
|
||||
20250314,100100,452623325,5210,5190,5210,5190,155
|
||||
20250314,100000,451817695,5200,5210,5210,5190,191
|
||||
20250314,095900,450826145,5210,5210,5210,5210,214
|
||||
20250314,095800,449711205,5210,5200,5210,5190,194
|
||||
20250314,095700,448704195,5200,5200,5200,5200,52
|
||||
20250314,095600,448433795,5200,5190,5200,5190,1251
|
||||
20250314,095500,441941065,5190,5180,5190,5180,1261
|
||||
20250314,095400,435409055,5190,5190,5190,5180,1401
|
||||
20250314,095300,428143875,5190,5190,5190,5180,2661
|
||||
20250314,095200,414351335,5190,5200,5200,5190,714
|
||||
20250314,095100,410645135,5190,5190,5190,5190,4
|
||||
20250314,095000,410624375,5200,5200,5200,5200,1
|
||||
20250314,094900,410619175,5200,5210,5210,5200,1140
|
||||
20250314,094800,404690975,5210,5210,5210,5210,0
|
||||
20250314,094700,404690975,5210,5185,5210,5185,2061
|
||||
20250314,094600,393981175,5185,5185,5185,5185,4
|
||||
20250314,094500,393960435,5190,5190,5195,5190,558
|
||||
20250314,094400,391064320,5190,5190,5190,5190,0
|
||||
20250314,094300,391064320,5190,5190,5190,5190,401
|
||||
20250314,094200,388983130,5190,5200,5200,5190,72
|
||||
20250314,094100,388609440,5190,5200,5200,5190,303
|
||||
20250314,094000,387036790,5200,5180,5200,5180,522
|
||||
20250314,093900,384332690,5200,5200,5200,5180,135
|
||||
20250314,093800,383633290,5190,5190,5190,5190,3
|
||||
20250314,093700,383617720,5190,5200,5200,5190,1047
|
||||
20250314,093600,378183780,5190,5210,5210,5190,2223
|
||||
20250314,093500,366636910,5210,5210,5210,5210,248
|
||||
20250314,093400,365344830,5210,5210,5210,5210,56
|
||||
20250314,093300,365053070,5210,5200,5210,5200,955
|
||||
20250314,093200,360086940,5210,5190,5210,5190,56
|
||||
20250314,093100,359796000,5190,5190,5190,5190,1299
|
||||
20250314,093000,353054190,5200,5200,5200,5190,558
|
||||
20250314,092900,350154590,5200,5190,5200,5190,340
|
||||
20250314,092800,348386610,5200,5220,5220,5200,497
|
||||
20250314,092700,345802080,5210,5220,5220,5200,2105
|
||||
20250314,092600,334849940,5210,5180,5230,5180,1584
|
||||
20250314,092500,326619790,5180,5190,5190,5180,243
|
||||
20250314,092400,325360550,5180,5190,5190,5170,2301
|
||||
20250314,092300,313450570,5190,5200,5200,5190,205
|
||||
20250314,092200,312386570,5200,5180,5200,5180,1683
|
||||
20250314,092100,303654100,5180,5195,5195,5180,542
|
||||
20250314,092000,300845810,5200,5190,5200,5190,198
|
||||
20250314,091900,299818135,5200,5160,5200,5160,1720
|
||||
20250314,091800,290922245,5160,5180,5190,5160,299
|
||||
20250314,091700,289375605,5160,5150,5160,5150,1077
|
||||
20250314,091600,283828475,5150,5190,5190,5150,4591
|
||||
20250314,091500,260110155,5190,5170,5190,5170,305
|
||||
20250314,091400,258531245,5190,5160,5190,5160,1112
|
||||
20250314,091300,252775275,5160,5170,5180,5150,11253
|
||||
20250314,091200,194752035,5170,5190,5190,5170,3055
|
||||
20250314,091100,178922025,5190,5190,5190,5190,525
|
||||
20250314,091000,176197275,5190,5240,5240,5180,6770
|
||||
20250314,090900,141014985,5240,5230,5240,5220,502
|
||||
20250314,090800,138389525,5230,5220,5230,5220,210
|
||||
20250314,090700,137293225,5220,5220,5225,5200,2607
|
||||
20250314,090600,123717600,5220,5220,5230,5220,18
|
||||
20250314,090500,123623630,5220,5250,5250,5220,903
|
||||
20250314,090400,118900430,5230,5220,5230,5220,65
|
||||
20250314,090300,118560500,5230,5230,5270,5230,5145
|
||||
20250314,090200,91586590,5240,5200,5240,5200,8585
|
||||
20250314,090100,46889120,5220,5190,5220,5180,1676
|
||||
20250314,090000,38190840,5190,5190,5190,5190,6786
|
||||
|
Reference in New Issue
Block a user