Update 2025-03-14 3452 candle_min
This commit is contained in:
624
036460/min/candle-20250314.csv
Normal file
624
036460/min/candle-20250314.csv
Normal file
@@ -0,0 +1,624 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,192200,28031609900,36750,36750,36750,36750,20374
|
||||
20250314,192100,28031609900,36750,36750,36750,36750,0
|
||||
20250314,192000,28031609900,36750,36750,36750,36750,0
|
||||
20250314,191900,28031609900,36750,36750,36750,36750,0
|
||||
20250314,191800,28031609900,36750,36750,36750,36750,0
|
||||
20250314,191700,28031609900,36750,36750,36750,36750,0
|
||||
20250314,191600,28031609900,36750,36750,36750,36750,0
|
||||
20250314,191500,28031609900,36750,36750,36750,36750,0
|
||||
20250314,191400,28031609900,36750,36750,36750,36750,0
|
||||
20250314,191300,28031609900,36750,36750,36750,36750,0
|
||||
20250314,191200,28031609900,36750,36750,36750,36750,0
|
||||
20250314,191100,28031609900,36750,36750,36750,36750,0
|
||||
20250314,191000,28031609900,36750,36750,36750,36750,0
|
||||
20250314,190900,28031609900,36750,36750,36750,36750,0
|
||||
20250314,190800,28031609900,36750,36750,36750,36750,0
|
||||
20250314,190700,28031609900,36750,36750,36750,36750,0
|
||||
20250314,190600,28031609900,36750,36750,36750,36750,0
|
||||
20250314,190500,28031609900,36750,36750,36750,36750,0
|
||||
20250314,190400,28031609900,36750,36750,36750,36750,0
|
||||
20250314,190300,28031609900,36750,36750,36750,36750,0
|
||||
20250314,190200,28031609900,36750,36750,36750,36750,0
|
||||
20250314,190100,28031609900,36750,36750,36750,36750,0
|
||||
20250314,190000,28031609900,36750,36750,36750,36750,0
|
||||
20250314,185900,28031609900,36750,36750,36750,36750,0
|
||||
20250314,185800,28031609900,36750,36750,36750,36750,0
|
||||
20250314,185700,28031609900,36750,36750,36750,36750,0
|
||||
20250314,185600,28031609900,36750,36750,36750,36750,0
|
||||
20250314,185500,28031609900,36750,36750,36750,36750,0
|
||||
20250314,185400,28031609900,36750,36750,36750,36750,0
|
||||
20250314,185300,28031609900,36750,36750,36750,36750,0
|
||||
20250314,185200,28031609900,36750,36750,36750,36750,20374
|
||||
20250314,185100,28031609900,36750,36750,36750,36750,0
|
||||
20250314,185000,28031609900,36750,36750,36750,36750,0
|
||||
20250314,184900,28031609900,36750,36750,36750,36750,0
|
||||
20250314,184800,28031609900,36750,36750,36750,36750,0
|
||||
20250314,184700,28031609900,36750,36750,36750,36750,0
|
||||
20250314,184600,28031609900,36750,36750,36750,36750,0
|
||||
20250314,184500,28031609900,36750,36750,36750,36750,0
|
||||
20250314,184400,28031609900,36750,36750,36750,36750,0
|
||||
20250314,184300,28031609900,36750,36750,36750,36750,0
|
||||
20250314,184200,28031609900,36750,36750,36750,36750,0
|
||||
20250314,184100,28031609900,36750,36750,36750,36750,0
|
||||
20250314,184000,28031609900,36750,36750,36750,36750,0
|
||||
20250314,183900,28031609900,36750,36750,36750,36750,0
|
||||
20250314,183800,28031609900,36750,36750,36750,36750,0
|
||||
20250314,183700,28031609900,36750,36750,36750,36750,0
|
||||
20250314,183600,28031609900,36750,36750,36750,36750,0
|
||||
20250314,183500,28031609900,36750,36750,36750,36750,0
|
||||
20250314,183400,28031609900,36750,36750,36750,36750,0
|
||||
20250314,183300,28031609900,36750,36750,36750,36750,0
|
||||
20250314,183200,28031609900,36750,36750,36750,36750,0
|
||||
20250314,183100,28031609900,36750,36750,36750,36750,0
|
||||
20250314,183000,28031609900,36750,36750,36750,36750,0
|
||||
20250314,182900,28031609900,36750,36750,36750,36750,0
|
||||
20250314,182800,28031609900,36750,36750,36750,36750,0
|
||||
20250314,182700,28031609900,36750,36750,36750,36750,0
|
||||
20250314,182600,28031609900,36750,36750,36750,36750,0
|
||||
20250314,182500,28031609900,36750,36750,36750,36750,0
|
||||
20250314,182400,28031609900,36750,36750,36750,36750,0
|
||||
20250314,182300,28031609900,36750,36750,36750,36750,0
|
||||
20250314,182200,28031609900,36750,36750,36750,36750,20374
|
||||
20250314,182100,28031609900,36750,36750,36750,36750,0
|
||||
20250314,182000,28031609900,36750,36750,36750,36750,0
|
||||
20250314,181900,28031609900,36750,36750,36750,36750,0
|
||||
20250314,181800,28031609900,36750,36750,36750,36750,0
|
||||
20250314,181700,28031609900,36750,36750,36750,36750,0
|
||||
20250314,181600,28031609900,36750,36750,36750,36750,0
|
||||
20250314,181500,28031609900,36750,36750,36750,36750,0
|
||||
20250314,181400,28031609900,36750,36750,36750,36750,0
|
||||
20250314,181300,28031609900,36750,36750,36750,36750,0
|
||||
20250314,181200,28031609900,36750,36750,36750,36750,0
|
||||
20250314,181100,28031609900,36750,36750,36750,36750,0
|
||||
20250314,181000,28031609900,36750,36750,36750,36750,0
|
||||
20250314,180900,28031609900,36750,36750,36750,36750,0
|
||||
20250314,180800,28031609900,36750,36750,36750,36750,0
|
||||
20250314,180700,28031609900,36750,36750,36750,36750,0
|
||||
20250314,180600,28031609900,36750,36750,36750,36750,0
|
||||
20250314,180500,28031609900,36750,36750,36750,36750,0
|
||||
20250314,180400,28031609900,36750,36750,36750,36750,0
|
||||
20250314,180300,28031609900,36750,36750,36750,36750,0
|
||||
20250314,180200,28031609900,36750,36750,36750,36750,0
|
||||
20250314,180100,28031609900,36750,36750,36750,36750,0
|
||||
20250314,180000,28031609900,36750,36750,36750,36750,0
|
||||
20250314,175900,28031609900,36750,36750,36750,36750,0
|
||||
20250314,175800,28031609900,36750,36750,36750,36750,0
|
||||
20250314,175700,28031609900,36750,36750,36750,36750,0
|
||||
20250314,175600,28031609900,36750,36750,36750,36750,0
|
||||
20250314,175500,28031609900,36750,36750,36750,36750,0
|
||||
20250314,175400,28031609900,36750,36750,36750,36750,0
|
||||
20250314,175300,28031609900,36750,36750,36750,36750,0
|
||||
20250314,175200,28031609900,36750,36750,36750,36750,20374
|
||||
20250314,175100,28031609900,36750,36750,36750,36750,0
|
||||
20250314,175000,28031609900,36750,36750,36750,36750,0
|
||||
20250314,174900,28031609900,36750,36750,36750,36750,0
|
||||
20250314,174800,28031609900,36750,36750,36750,36750,0
|
||||
20250314,174700,28031609900,36750,36750,36750,36750,0
|
||||
20250314,174600,28031609900,36750,36750,36750,36750,0
|
||||
20250314,174500,28031609900,36750,36750,36750,36750,0
|
||||
20250314,174400,28031609900,36750,36750,36750,36750,0
|
||||
20250314,174300,28031609900,36750,36750,36750,36750,0
|
||||
20250314,174200,28031609900,36750,36750,36750,36750,0
|
||||
20250314,174100,28031609900,36750,36750,36750,36750,0
|
||||
20250314,174000,28031609900,36750,36750,36750,36750,0
|
||||
20250314,173900,28031609900,36750,36750,36750,36750,0
|
||||
20250314,173800,28031609900,36750,36750,36750,36750,0
|
||||
20250314,173700,28031609900,36750,36750,36750,36750,0
|
||||
20250314,173600,28031609900,36750,36750,36750,36750,0
|
||||
20250314,173500,28031609900,36750,36750,36750,36750,0
|
||||
20250314,173400,28031609900,36750,36750,36750,36750,0
|
||||
20250314,173300,28031609900,36750,36750,36750,36750,0
|
||||
20250314,173200,28031609900,36750,36750,36750,36750,0
|
||||
20250314,173100,28031609900,36750,36750,36750,36750,0
|
||||
20250314,173000,28031609900,36750,36750,36750,36750,0
|
||||
20250314,172900,28031609900,36750,36750,36750,36750,0
|
||||
20250314,172800,28031609900,36750,36750,36750,36750,0
|
||||
20250314,172700,28031609900,36750,36750,36750,36750,0
|
||||
20250314,172600,28031609900,36750,36750,36750,36750,0
|
||||
20250314,172500,28031609900,36750,36750,36750,36750,0
|
||||
20250314,172400,28031609900,36750,36750,36750,36750,0
|
||||
20250314,172300,28031609900,36750,36750,36750,36750,0
|
||||
20250314,172200,28031609900,36750,36750,36750,36750,20374
|
||||
20250314,172100,28031609900,36750,36750,36750,36750,0
|
||||
20250314,172000,28031609900,36750,36750,36750,36750,0
|
||||
20250314,171900,28031609900,36750,36750,36750,36750,0
|
||||
20250314,171800,28031609900,36750,36750,36750,36750,0
|
||||
20250314,171700,28031609900,36750,36750,36750,36750,0
|
||||
20250314,171600,28031609900,36750,36750,36750,36750,0
|
||||
20250314,171500,28031609900,36750,36750,36750,36750,0
|
||||
20250314,171400,28031609900,36750,36750,36750,36750,0
|
||||
20250314,171300,28031609900,36750,36750,36750,36750,0
|
||||
20250314,171200,28031609900,36750,36750,36750,36750,0
|
||||
20250314,171100,28031609900,36750,36750,36750,36750,0
|
||||
20250314,171000,28031609900,36750,36750,36750,36750,0
|
||||
20250314,170900,28031609900,36750,36750,36750,36750,0
|
||||
20250314,170800,28031609900,36750,36750,36750,36750,0
|
||||
20250314,170700,28031609900,36750,36750,36750,36750,0
|
||||
20250314,170600,28031609900,36750,36750,36750,36750,0
|
||||
20250314,170500,28031609900,36750,36750,36750,36750,0
|
||||
20250314,170400,28031609900,36750,36750,36750,36750,0
|
||||
20250314,170300,28031609900,36750,36750,36750,36750,0
|
||||
20250314,170200,28031609900,36750,36750,36750,36750,0
|
||||
20250314,170100,28031609900,36750,36750,36750,36750,0
|
||||
20250314,170000,28031609900,36750,36750,36750,36750,0
|
||||
20250314,165900,28031609900,36750,36750,36750,36750,0
|
||||
20250314,165800,28031609900,36750,36750,36750,36750,0
|
||||
20250314,165700,28031609900,36750,36750,36750,36750,0
|
||||
20250314,165600,28031609900,36750,36750,36750,36750,0
|
||||
20250314,165500,28031609900,36750,36750,36750,36750,0
|
||||
20250314,165400,28031609900,36750,36750,36750,36750,0
|
||||
20250314,165300,28031609900,36750,36750,36750,36750,0
|
||||
20250314,165200,28031609900,36750,36750,36750,36750,20374
|
||||
20250314,165100,28031609900,36750,36750,36750,36750,0
|
||||
20250314,165000,28031609900,36750,36750,36750,36750,0
|
||||
20250314,164900,28031609900,36750,36750,36750,36750,0
|
||||
20250314,164800,28031609900,36750,36750,36750,36750,0
|
||||
20250314,164700,28031609900,36750,36750,36750,36750,0
|
||||
20250314,164600,28031609900,36750,36750,36750,36750,0
|
||||
20250314,164500,28031609900,36750,36750,36750,36750,0
|
||||
20250314,164400,28031609900,36750,36750,36750,36750,0
|
||||
20250314,164300,28031609900,36750,36750,36750,36750,0
|
||||
20250314,164200,28031609900,36750,36750,36750,36750,0
|
||||
20250314,164100,28031609900,36750,36750,36750,36750,0
|
||||
20250314,164000,28031609900,36750,36750,36750,36750,0
|
||||
20250314,163900,28031609900,36750,36750,36750,36750,0
|
||||
20250314,163800,28031609900,36750,36750,36750,36750,0
|
||||
20250314,163700,28031609900,36750,36750,36750,36750,0
|
||||
20250314,163600,28031609900,36750,36750,36750,36750,0
|
||||
20250314,163500,28031609900,36750,36750,36750,36750,0
|
||||
20250314,163400,28031609900,36750,36750,36750,36750,0
|
||||
20250314,163300,28031609900,36750,36750,36750,36750,0
|
||||
20250314,163200,28031609900,36750,36750,36750,36750,0
|
||||
20250314,163100,28031609900,36750,36750,36750,36750,0
|
||||
20250314,163000,28031609900,36750,36750,36750,36750,0
|
||||
20250314,162900,28031609900,36750,36750,36750,36750,0
|
||||
20250314,162800,28031609900,36750,36750,36750,36750,0
|
||||
20250314,162700,28031609900,36750,36750,36750,36750,0
|
||||
20250314,162600,28031609900,36750,36750,36750,36750,0
|
||||
20250314,162500,28031609900,36750,36750,36750,36750,0
|
||||
20250314,162400,28031609900,36750,36750,36750,36750,0
|
||||
20250314,162300,28031609900,36750,36750,36750,36750,0
|
||||
20250314,162200,28031609900,36750,36750,36750,36750,20374
|
||||
20250314,162100,28031609900,36750,36750,36750,36750,0
|
||||
20250314,162000,28031609900,36750,36750,36750,36750,0
|
||||
20250314,161900,28031609900,36750,36750,36750,36750,0
|
||||
20250314,161800,28031609900,36750,36750,36750,36750,0
|
||||
20250314,161700,28031609900,36750,36750,36750,36750,0
|
||||
20250314,161600,28031609900,36750,36750,36750,36750,0
|
||||
20250314,161500,28031609900,36750,36750,36750,36750,0
|
||||
20250314,161400,28031609900,36750,36750,36750,36750,0
|
||||
20250314,161300,28031609900,36750,36750,36750,36750,0
|
||||
20250314,161200,28031609900,36750,36750,36750,36750,0
|
||||
20250314,161100,28031609900,36750,36750,36750,36750,0
|
||||
20250314,161000,28031609900,36750,36750,36750,36750,0
|
||||
20250314,160900,28031609900,36750,36750,36750,36750,0
|
||||
20250314,160800,28031609900,36750,36750,36750,36750,0
|
||||
20250314,160700,28031609900,36750,36750,36750,36750,0
|
||||
20250314,160600,28031609900,36750,36750,36750,36750,0
|
||||
20250314,160500,28031609900,36750,36750,36750,36750,0
|
||||
20250314,160400,28031609900,36750,36750,36750,36750,0
|
||||
20250314,160300,28031609900,36750,36750,36750,36750,0
|
||||
20250314,160200,28031609900,36750,36750,36750,36750,0
|
||||
20250314,160100,28031609900,36750,36750,36750,36750,0
|
||||
20250314,160000,28031609900,36750,36750,36750,36750,0
|
||||
20250314,155900,28031609900,36750,36750,36750,36750,0
|
||||
20250314,155800,28031609900,36750,36750,36750,36750,0
|
||||
20250314,155700,28031609900,36750,36750,36750,36750,0
|
||||
20250314,155600,28031609900,36750,36750,36750,36750,0
|
||||
20250314,155500,28031609900,36750,36750,36750,36750,0
|
||||
20250314,155400,28031609900,36750,36750,36750,36750,0
|
||||
20250314,155300,28031609900,36750,36750,36750,36750,0
|
||||
20250314,155200,28031609900,36750,36750,36750,36750,20374
|
||||
20250314,155100,28031609900,36750,36750,36750,36750,0
|
||||
20250314,155000,28031609900,36750,36750,36750,36750,0
|
||||
20250314,154900,28031609900,36750,36750,36750,36750,0
|
||||
20250314,154800,28031609900,36750,36750,36750,36750,0
|
||||
20250314,154700,28031609900,36750,36750,36750,36750,0
|
||||
20250314,154600,28031609900,36750,36750,36750,36750,0
|
||||
20250314,154500,28031609900,36750,36750,36750,36750,0
|
||||
20250314,154400,28031609900,36750,36750,36750,36750,0
|
||||
20250314,154300,28031609900,36750,36750,36750,36750,0
|
||||
20250314,154200,28031609900,36750,36750,36750,36750,0
|
||||
20250314,154100,28031609900,36750,36750,36750,36750,0
|
||||
20250314,154000,28031609900,36750,36750,36750,36750,0
|
||||
20250314,153900,28031609900,36750,36750,36750,36750,0
|
||||
20250314,153800,28031609900,36750,36750,36750,36750,0
|
||||
20250314,153700,28031609900,36750,36750,36750,36750,0
|
||||
20250314,153600,28031609900,36750,36750,36750,36750,0
|
||||
20250314,153500,28031609900,36750,36750,36750,36750,0
|
||||
20250314,153400,28031609900,36750,36750,36750,36750,0
|
||||
20250314,153300,28031609900,36750,36750,36750,36750,0
|
||||
20250314,153200,28031609900,36750,36750,36750,36750,0
|
||||
20250314,153100,28031609900,36750,36750,36750,36750,0
|
||||
20250314,153000,28031609900,36750,36750,36750,36750,20374
|
||||
20250314,152900,27282865400,36850,36850,36850,36850,0
|
||||
20250314,152800,27282865400,36850,36850,36850,36850,0
|
||||
20250314,152700,27282865400,36850,36850,36850,36850,0
|
||||
20250314,152600,27282865400,36850,36850,36850,36850,0
|
||||
20250314,152500,27282865400,36850,36850,36850,36850,0
|
||||
20250314,152400,27282865400,36850,36850,36850,36850,0
|
||||
20250314,152300,27282865400,36850,36850,36850,36850,0
|
||||
20250314,152200,27282865400,36850,36850,36850,36850,0
|
||||
20250314,152100,27282865400,36850,36850,36850,36850,0
|
||||
20250314,152000,27282865400,36850,36850,36850,36850,0
|
||||
20250314,151900,27282865400,36850,36800,36900,36750,4209
|
||||
20250314,151800,27127985700,36750,36850,36875,36750,5942
|
||||
20250314,151700,26909241750,36875,36900,36900,36850,2992
|
||||
20250314,151600,26798968250,36850,36850,36900,36850,2490
|
||||
20250314,151500,26707136050,36900,36900,36900,36850,390
|
||||
20250314,151400,26692753500,36900,36850,36900,36850,473
|
||||
20250314,151300,26675312200,36900,36850,36900,36850,1021
|
||||
20250314,151200,26637657850,36900,36900,36900,36850,805
|
||||
20250314,151100,26607967150,36850,36900,36900,36850,299
|
||||
20250314,151000,26596944200,36850,36850,36900,36850,477
|
||||
20250314,150900,26579356100,36850,36900,36900,36850,330
|
||||
20250314,150800,26567192050,36900,36900,36900,36850,780
|
||||
20250314,150700,26538431300,36850,36875,36900,36850,318
|
||||
20250314,150600,26526703450,36900,36950,36950,36850,652
|
||||
20250314,150500,26502645825,36950,36900,36950,36850,1457
|
||||
20250314,150400,26448880225,36950,36850,36950,36850,1609
|
||||
20250314,150300,26389512575,36900,36950,36950,36900,3131
|
||||
20250314,150200,26273917525,36900,36900,36950,36900,372
|
||||
20250314,150100,26260184575,36950,36950,36950,36900,1450
|
||||
20250314,150000,26206662075,36950,36950,36950,36900,741
|
||||
20250314,145900,26179294725,36950,36950,36950,36900,806
|
||||
20250314,145800,26149524025,36900,36950,36950,36900,886
|
||||
20250314,145700,26116809125,36950,36950,36950,36900,668
|
||||
20250314,145600,26092144725,36900,36900,36950,36900,615
|
||||
20250314,145500,26069441875,36900,36900,36950,36900,669
|
||||
20250314,145400,26044736425,36900,36900,36950,36900,534
|
||||
20250314,145300,26025025375,36900,36900,36950,36900,1031
|
||||
20250314,145200,25986950075,36950,36850,36950,36850,1679
|
||||
20250314,145100,25925018825,36900,36850,36900,36850,1366
|
||||
20250314,145000,25874667675,36900,36850,36900,36850,965
|
||||
20250314,144900,25839090875,36850,36850,36900,36850,454
|
||||
20250314,144800,25822350375,36900,36850,36900,36850,450
|
||||
20250314,144700,25805757600,36850,36950,36975,36850,1211
|
||||
20250314,144600,25761042325,36950,36950,37000,36950,690
|
||||
20250314,144500,25735532700,36950,36950,37000,36950,541
|
||||
20250314,144400,25715532500,36950,36950,37000,36950,721
|
||||
20250314,144300,25688873550,36950,36950,37000,36900,887
|
||||
20250314,144200,25656103925,36900,36950,36950,36900,645
|
||||
20250314,144100,25632286525,36850,36850,36950,36850,3134
|
||||
20250314,144000,25516569325,36850,36850,36900,36850,973
|
||||
20250314,143900,25480692875,36900,36900,36900,36850,531
|
||||
20250314,143800,25461117375,36900,36850,36900,36850,819
|
||||
20250314,143700,25430919375,36850,36850,36900,36850,860
|
||||
20250314,143600,25399219525,36850,36900,36900,36850,543
|
||||
20250314,143500,25379200625,36850,36900,36900,36850,816
|
||||
20250314,143400,25349115800,36900,36850,36900,36850,1012
|
||||
20250314,143300,25311815000,36850,36850,36900,36850,680
|
||||
20250314,143200,25286737950,36850,36850,36900,36850,391
|
||||
20250314,143100,25272322800,36850,36900,36950,36850,954
|
||||
20250314,143000,25237108750,36900,36850,36950,36850,524
|
||||
20250314,142900,25217781200,36900,36950,36950,36900,2165
|
||||
20250314,142800,25137872950,36900,36900,36950,36900,754
|
||||
20250314,142700,25110038000,36950,36900,36950,36850,2309
|
||||
20250314,142600,25024830400,36850,36875,36900,36850,448
|
||||
20250314,142500,25008313925,36900,36850,36900,36850,919
|
||||
20250314,142400,24974430975,36900,36850,36900,36800,471
|
||||
20250314,142300,24957073125,36800,36800,36850,36800,2339
|
||||
20250314,142200,24870911625,36850,36850,36850,36800,961
|
||||
20250314,142100,24835533025,36850,36800,36850,36800,496
|
||||
20250314,142000,24817271775,36850,36800,36850,36800,778
|
||||
20250314,141900,24788620975,36800,36800,36900,36800,737
|
||||
20250314,141800,24761467675,36800,36850,36900,36800,2723
|
||||
20250314,141700,24661126175,36850,36850,36900,36850,635
|
||||
20250314,141600,24637715325,36850,36900,36900,36850,750
|
||||
20250314,141500,24610062675,36850,36850,36900,36800,1219
|
||||
20250314,141400,24565131625,36850,36800,36900,36800,2094
|
||||
20250314,141300,24487967950,36800,36850,36850,36800,833
|
||||
20250314,141200,24457287300,36850,36800,36850,36800,811
|
||||
20250314,141100,24427415650,36800,36850,36850,36750,836
|
||||
20250314,141000,24396635100,36850,36850,36850,36750,374
|
||||
20250314,140900,24382871950,36850,36800,36850,36800,734
|
||||
20250314,140800,24355838300,36800,36850,36850,36800,487
|
||||
20250314,140700,24337909250,36850,36850,36850,36750,1708
|
||||
20250314,140600,24275042550,36800,36800,36850,36800,1063
|
||||
20250314,140500,24235911100,36850,36800,36850,36800,1516
|
||||
20250314,140400,24180104350,36800,36750,36800,36750,1461
|
||||
20250314,140300,24126356850,36750,36800,36800,36750,1206
|
||||
20250314,140200,24081998625,36800,36800,36800,36750,671
|
||||
20250314,140100,24057319950,36750,36750,36800,36750,978
|
||||
20250314,140000,24021363250,36750,36800,36800,36750,1029
|
||||
20250314,135900,23983535500,36800,36800,36800,36750,726
|
||||
20250314,135800,23956842700,36800,36800,36800,36750,814
|
||||
20250314,135700,23926901550,36750,36750,36800,36750,686
|
||||
20250314,135600,23901673500,36750,36775,36800,36750,570
|
||||
20250314,135500,23880704150,36800,36800,36800,36775,434
|
||||
20250314,135400,23864735100,36800,36775,36800,36750,677
|
||||
20250314,135300,23839826725,36775,36800,36800,36750,110
|
||||
20250314,135200,23835780725,36800,36750,36800,36750,360
|
||||
20250314,135100,23822535675,36750,36750,36800,36725,828
|
||||
20250314,135000,23792079225,36750,36700,36800,36700,585
|
||||
20250314,134900,23770582675,36700,36725,36750,36700,920
|
||||
20250314,134800,23736793775,36725,36700,36750,36700,437
|
||||
20250314,134700,23720737850,36700,36750,36800,36700,518
|
||||
20250314,134600,23701708300,36750,36725,36750,36700,906
|
||||
20250314,134500,23668418275,36700,36750,36800,36700,3167
|
||||
20250314,134400,23552018425,36800,36750,36800,36750,212
|
||||
20250314,134300,23544223300,36750,36750,36800,36750,392
|
||||
20250314,134200,23529801575,36750,36750,36800,36750,1697
|
||||
20250314,134100,23467424325,36750,36750,36800,36750,487
|
||||
20250314,134000,23449516650,36775,36750,36800,36750,432
|
||||
20250314,133900,23433631825,36800,36775,36800,36750,558
|
||||
20250314,133800,23413110975,36775,36800,36800,36750,478
|
||||
20250314,133700,23395537950,36750,36750,36800,36750,566
|
||||
20250314,133600,23374724625,36775,36775,36800,36750,158
|
||||
20250314,133500,23368912550,36800,36750,36800,36750,839
|
||||
20250314,133400,23338054425,36750,36750,36800,36750,273
|
||||
20250314,133300,23328012850,36800,36750,36800,36750,1523
|
||||
20250314,133200,23272026625,36750,36775,36800,36750,1539
|
||||
20250314,133100,23215430900,36750,36800,36800,36750,316
|
||||
20250314,133000,23203804550,36750,36750,36850,36750,487
|
||||
20250314,132900,23185888875,36800,36800,36850,36750,431
|
||||
20250314,132800,23170030875,36800,36750,36850,36750,672
|
||||
20250314,132700,23145281875,36775,36750,36800,36750,152
|
||||
20250314,132600,23139693350,36800,36750,36800,36700,821
|
||||
20250314,132500,23109502100,36725,36750,36750,36700,452
|
||||
20250314,132400,23092905275,36750,36750,36850,36700,3038
|
||||
20250314,132300,22981253100,36750,36850,36850,36750,11439
|
||||
20250314,132200,22560466500,36850,36850,36850,36800,908
|
||||
20250314,132100,22527016700,36850,36825,36850,36800,259
|
||||
20250314,132000,22517474525,36850,36800,36850,36800,495
|
||||
20250314,131900,22499240550,36825,36850,36850,36800,770
|
||||
20250314,131800,22470890375,36800,36850,36900,36800,1355
|
||||
20250314,131700,22421008575,36850,36800,36900,36800,962
|
||||
20250314,131600,22385554000,36800,36850,36900,36800,1639
|
||||
20250314,131500,22325157875,36850,36825,36900,36800,473
|
||||
20250314,131400,22307721375,36825,36850,36850,36800,1535
|
||||
20250314,131300,22251170000,36850,36850,36900,36850,391
|
||||
20250314,131200,22236744725,36900,36900,36900,36850,321
|
||||
20250314,131100,22224906375,36875,36850,36900,36800,520
|
||||
20250314,131000,22205730400,36850,36850,36875,36800,448
|
||||
20250314,130900,22189236000,36850,36850,36850,36800,652
|
||||
20250314,130800,22165224100,36850,36750,36850,36750,728
|
||||
20250314,130700,22138437525,36800,36750,36800,36750,630
|
||||
20250314,130600,22115258575,36750,36875,36900,36750,2001
|
||||
20250314,130500,22041602650,36900,36850,36900,36850,785
|
||||
20250314,130400,22012653525,36900,36850,36900,36850,339
|
||||
20250314,130300,22000152400,36850,36800,36850,36800,549
|
||||
20250314,130200,21979924325,36850,36800,36850,36800,537
|
||||
20250314,130100,21960143275,36800,36825,36850,36800,711
|
||||
20250314,130000,21933974150,36800,36850,36850,36750,753
|
||||
20250314,125900,21906259825,36800,36800,36850,36750,1274
|
||||
20250314,125800,21859377475,36800,36800,36850,36800,1014
|
||||
20250314,125700,21822053650,36850,36850,36850,36800,1323
|
||||
20250314,125600,21773310175,36800,36800,36850,36800,441
|
||||
20250314,125500,21757069000,36800,36800,36850,36750,791
|
||||
20250314,125400,21727954950,36850,36800,36850,36750,2519
|
||||
20250314,125300,21635261750,36825,36825,36850,36800,371
|
||||
20250314,125200,21621598575,36850,36850,36875,36800,297
|
||||
20250314,125100,21610655925,36850,36825,36900,36800,971
|
||||
20250314,125000,21574867675,36800,36850,36850,36800,492
|
||||
20250314,124900,21556755150,36850,36825,36850,36800,549
|
||||
20250314,124800,21536536025,36800,36875,36900,36800,1702
|
||||
20250314,124700,21473805600,36875,36825,36900,36800,3206
|
||||
20250314,124600,21355813100,36850,36900,36900,36825,689
|
||||
20250314,124500,21330423625,36875,36825,36900,36800,619
|
||||
20250314,124400,21307615300,36825,36850,36850,36800,646
|
||||
20250314,124300,21283832700,36850,36850,36850,36800,679
|
||||
20250314,124200,21258814225,36800,36850,36850,36800,1063
|
||||
20250314,124100,21219646400,36850,36850,36850,36800,1390
|
||||
20250314,124000,21168481275,36800,36800,36900,36800,346
|
||||
20250314,123900,21155725550,36800,36875,36900,36800,1336
|
||||
20250314,123800,21106507925,36900,36825,36900,36800,746
|
||||
20250314,123700,21078997400,36825,36825,36850,36800,858
|
||||
20250314,123600,21047389700,36800,36800,36850,36800,601
|
||||
20250314,123500,21025251375,36850,36850,36900,36850,1223
|
||||
20250314,123400,20980181375,36850,36850,36900,36850,886
|
||||
20250314,123300,20947517900,36900,36850,36900,36850,3270
|
||||
20250314,123200,20827007225,36850,36900,36900,36850,2418
|
||||
20250314,123100,20737790625,36900,36950,36950,36900,962
|
||||
20250314,123000,20702284350,36950,36950,37000,36900,776
|
||||
20250314,122900,20673613675,36975,36950,36975,36950,96
|
||||
20250314,122800,20670064875,37000,36975,37050,36950,2466
|
||||
20250314,122700,20578926150,36950,37050,37050,36950,207
|
||||
20250314,122600,20571266575,37050,36950,37050,36950,559
|
||||
20250314,122500,20550586925,36950,37000,37000,36950,309
|
||||
20250314,122400,20539155875,37000,37000,37000,36950,274
|
||||
20250314,122300,20529027475,36950,36975,37000,36950,374
|
||||
20250314,122200,20515192550,37000,37000,37025,36950,2697
|
||||
20250314,122100,20415516425,37000,36950,37000,36950,326
|
||||
20250314,122000,20403456650,37000,36975,37000,36950,526
|
||||
20250314,121900,20384001650,36950,36950,37000,36950,439
|
||||
20250314,121800,20367760675,36950,36975,36975,36950,201
|
||||
20250314,121700,20360331475,36950,37000,37000,36950,524
|
||||
20250314,121600,20340946900,36950,36950,37000,36900,421
|
||||
20250314,121500,20325387675,36900,36950,36950,36900,181
|
||||
20250314,121400,20318702200,36950,36900,36950,36900,577
|
||||
20250314,121300,20297391650,36950,36900,36950,36900,606
|
||||
20250314,121200,20275006475,36925,36900,36950,36900,709
|
||||
20250314,121100,20248826525,36900,36925,36950,36900,271
|
||||
20250314,121000,20238815550,36950,36950,36950,36900,1039
|
||||
20250314,120900,20200462725,36950,36950,36950,36900,396
|
||||
20250314,120800,20185840000,36900,36925,36950,36900,579
|
||||
20250314,120700,20164459325,36950,36975,37000,36950,1990
|
||||
20250314,120600,20090922475,37000,36950,37000,36950,509
|
||||
20250314,120500,20072097000,36950,37000,37000,36950,256
|
||||
20250314,120400,20062626200,37000,37050,37050,36950,2851
|
||||
20250314,120300,19957138725,37050,37050,37075,37000,681
|
||||
20250314,120200,19931909200,37050,37150,37150,37050,1727
|
||||
20250314,120100,19867847700,37150,37150,37150,37100,254
|
||||
20250314,120000,19858414375,37100,37150,37150,37100,726
|
||||
20250314,115900,19831448250,37150,37125,37150,37100,1079
|
||||
20250314,115800,19791372850,37125,37150,37150,37100,284
|
||||
20250314,115700,19780826150,37150,37150,37150,37100,509
|
||||
20250314,115600,19761920925,37100,37100,37150,37050,566
|
||||
20250314,115500,19740906525,37050,37050,37150,37050,515
|
||||
20250314,115400,19721800525,37100,37075,37100,37050,532
|
||||
20250314,115300,19702069925,37050,37075,37100,37050,906
|
||||
20250314,115200,19668468400,37050,37075,37100,37050,399
|
||||
20250314,115100,19653677950,37075,37050,37150,37050,739
|
||||
20250314,115000,19626259950,37100,37050,37150,37050,646
|
||||
20250314,114900,19602300800,37050,37075,37100,37000,928
|
||||
20250314,114800,19567901800,37075,37100,37150,37050,389
|
||||
20250314,114700,19553472325,37050,37050,37100,37050,900
|
||||
20250314,114600,19520096625,37100,37100,37125,37050,960
|
||||
20250314,114500,19484482550,37100,37100,37100,37050,493
|
||||
20250314,114400,19466196175,37100,37100,37100,37000,735
|
||||
20250314,114300,19438935050,37000,37050,37100,37000,917
|
||||
20250314,114200,19404983675,37050,37050,37100,37000,1620
|
||||
20250314,114100,19344980375,37050,37000,37100,37000,711
|
||||
20250314,114000,19318642525,37050,37000,37050,36950,565
|
||||
20250314,113900,19297719450,37000,36950,37000,36950,812
|
||||
20250314,113800,19267692425,36950,36950,37000,36950,1305
|
||||
20250314,113700,19219445550,36950,37000,37050,36950,695
|
||||
20250314,113600,19193728500,37050,36975,37050,36950,1093
|
||||
20250314,113500,19153279025,36975,36950,37000,36950,449
|
||||
20250314,113400,19136671850,36950,37000,37000,36925,432
|
||||
20250314,113300,19120700075,36950,36900,37000,36850,843
|
||||
20250314,113200,19089569575,36850,37000,37000,36850,1791
|
||||
20250314,113100,19023504850,36950,36900,36950,36900,1266
|
||||
20250314,113000,18976774775,36900,36900,36950,36900,1780
|
||||
20250314,112900,18911067775,36950,36950,36950,36900,491
|
||||
20250314,112800,18892927750,36900,36950,36950,36900,783
|
||||
20250314,112700,18864019225,37000,36950,37000,36900,776
|
||||
20250314,112600,18835347625,36950,36950,37000,36900,2075
|
||||
20250314,112500,18758727150,36950,36950,36950,36900,937
|
||||
20250314,112400,18724117700,36900,36950,37000,36900,4857
|
||||
20250314,112300,18544667750,36975,36975,37050,36950,996
|
||||
20250314,112200,18507823200,36950,37025,37050,36950,9217
|
||||
20250314,112100,18166775000,37050,37100,37150,37000,9367
|
||||
20250314,112000,17819446875,37125,37150,37150,37100,1243
|
||||
20250314,111900,17773273075,37150,37150,37200,37100,676
|
||||
20250314,111800,17748164925,37150,37200,37200,37150,2499
|
||||
20250314,111700,17655293950,37200,37200,37200,37150,805
|
||||
20250314,111600,17625374975,37200,37200,37200,37100,865
|
||||
20250314,111500,17593240550,37200,37200,37200,37100,1423
|
||||
20250314,111400,17540375600,37200,37150,37200,37100,4678
|
||||
20250314,111300,17366581375,37200,37225,37250,37150,1438
|
||||
20250314,111200,17313085600,37250,37250,37250,37200,2336
|
||||
20250314,111100,17226170825,37250,37175,37250,37150,1580
|
||||
20250314,111000,17167381275,37175,37175,37200,37150,298
|
||||
20250314,110900,17156299725,37200,37125,37200,37125,2333
|
||||
20250314,110800,17069533250,37150,37100,37200,37100,2536
|
||||
20250314,110700,16975309225,37100,37200,37200,37100,1370
|
||||
20250314,110600,16924398050,37200,37200,37200,37150,413
|
||||
20250314,110500,16909040375,37150,37200,37200,37100,1807
|
||||
20250314,110400,16841901025,37200,37150,37200,37100,2035
|
||||
20250314,110300,16766291100,37200,37175,37200,37150,621
|
||||
20250314,110200,16743200875,37200,37125,37200,37100,1012
|
||||
20250314,110100,16705598525,37125,37200,37200,37100,1418
|
||||
20250314,110000,16652900075,37200,37150,37200,37150,338
|
||||
20250314,105900,16640333850,37200,37100,37200,37100,2483
|
||||
20250314,105800,16548072325,37100,37150,37200,37100,886
|
||||
20250314,105700,16515164300,37100,37100,37150,37100,2051
|
||||
20250314,105600,16439039750,37100,37100,37150,37100,796
|
||||
20250314,105500,16409478400,37100,37125,37150,37100,428
|
||||
20250314,105400,16393588250,37150,37100,37150,37100,860
|
||||
20250314,105300,16361661175,37100,37150,37200,37100,2208
|
||||
20250314,105200,16279643650,37150,37200,37200,37150,509
|
||||
20250314,105100,16260710500,37150,37175,37200,37150,565
|
||||
20250314,105000,16239703725,37150,37150,37200,37150,831
|
||||
20250314,104900,16208810750,37150,37150,37200,37150,521
|
||||
20250314,104800,16189448225,37150,37250,37250,37150,4056
|
||||
20250314,104700,16038618700,37250,37200,37250,37200,1286
|
||||
20250314,104600,15990740175,37200,37250,37250,37200,777
|
||||
20250314,104500,15961819750,37250,37200,37250,37200,702
|
||||
20250314,104400,15935678425,37200,37250,37250,37200,1153
|
||||
20250314,104300,15892781375,37250,37300,37300,37250,1124
|
||||
20250314,104200,15850901975,37300,37250,37300,37250,642
|
||||
20250314,104100,15826981925,37250,37250,37300,37200,1478
|
||||
20250314,104000,15771936875,37250,37275,37275,37250,344
|
||||
20250314,103900,15759121450,37250,37250,37300,37225,770
|
||||
20250314,103800,15730437475,37250,37150,37250,37125,2371
|
||||
20250314,103700,15642259400,37125,37150,37150,37100,910
|
||||
20250314,103600,15608460150,37150,37150,37200,37100,964
|
||||
20250314,103500,15572625350,37150,37100,37150,37100,1062
|
||||
20250314,103400,15533182275,37150,37200,37200,37150,1573
|
||||
20250314,103300,15474728025,37200,37200,37200,37150,2239
|
||||
20250314,103200,15391516975,37200,37200,37200,37150,1025
|
||||
20250314,103100,15353397675,37200,37150,37200,37150,1209
|
||||
20250314,103000,15308467600,37150,37100,37200,37100,2776
|
||||
20250314,102900,15205344950,37100,37150,37150,37100,1165
|
||||
20250314,102800,15162084250,37100,37100,37150,37100,1070
|
||||
20250314,102700,15122354400,37150,37200,37250,37100,2858
|
||||
20250314,102600,15016124200,37225,37250,37300,37200,738
|
||||
20250314,102500,14988643050,37300,37150,37350,37150,3313
|
||||
20250314,102400,14865138950,37200,37200,37200,37150,1129
|
||||
20250314,102300,14823157200,37150,37200,37200,37100,644
|
||||
20250314,102200,14799224950,37200,37150,37200,37100,1253
|
||||
20250314,102100,14752666400,37150,37200,37200,37100,783
|
||||
20250314,102000,14723590700,37150,37200,37200,37150,848
|
||||
20250314,101900,14692070650,37150,37200,37200,37100,1336
|
||||
20250314,101800,14642438900,37200,37100,37200,37100,1634
|
||||
20250314,101700,14581762700,37100,37200,37250,37100,1211
|
||||
20250314,101600,14536765575,37200,37150,37250,37050,2915
|
||||
20250314,101500,14428423825,37150,37100,37150,37100,1777
|
||||
20250314,101400,14362452350,37100,37100,37200,37100,2577
|
||||
20250314,101300,14266801450,37150,37250,37250,37100,5294
|
||||
20250314,101200,14070023200,37250,37200,37300,37200,827
|
||||
20250314,101100,14039227800,37200,37250,37300,37200,1813
|
||||
20250314,101000,13971724400,37250,37250,37250,37150,3771
|
||||
20250314,100900,13831500100,37200,37200,37250,37200,1552
|
||||
20250314,100800,13773759525,37250,37150,37250,37150,1659
|
||||
20250314,100700,13712072500,37150,37100,37200,37100,1717
|
||||
20250314,100600,13648262600,37100,37200,37200,37100,4599
|
||||
20250314,100500,13477415600,37200,37125,37200,37100,1634
|
||||
20250314,100400,13416708125,37150,37250,37300,37100,10828
|
||||
20250314,100300,13013833200,37300,37500,37500,37250,10259
|
||||
20250314,100200,12630784450,37500,37500,37500,37450,1220
|
||||
20250314,100100,12585060500,37500,37500,37500,37400,1708
|
||||
20250314,100000,12521075100,37500,37450,37550,37350,1817
|
||||
20250314,095900,12452978450,37450,37600,37600,37300,18019
|
||||
20250314,095800,11778840350,37550,37575,37600,37550,4488
|
||||
20250314,095700,11610291425,37600,37650,37650,37550,1607
|
||||
20250314,095600,11549852975,37650,37750,37800,37600,10306
|
||||
20250314,095500,11161624400,37700,37650,37750,37650,4084
|
||||
20250314,095400,11007599125,37700,37700,37750,37650,4242
|
||||
20250314,095300,10847684425,37700,37650,37700,37600,2566
|
||||
20250314,095200,10751025325,37650,37600,37700,37600,7241
|
||||
20250314,095100,10478325150,37600,37650,37700,37600,3935
|
||||
20250314,095000,10330243550,37650,37600,37700,37550,14194
|
||||
20250314,094900,9795794100,37650,37550,37650,37500,18187
|
||||
20250314,094800,9112059700,37500,37500,37550,37450,4635
|
||||
20250314,094700,8938247600,37500,37400,37500,37350,4664
|
||||
20250314,094600,8763531950,37400,37450,37450,37350,2054
|
||||
20250314,094500,8686683750,37450,37300,37450,37300,1967
|
||||
20250314,094400,8613206025,37350,37300,37350,37250,1148
|
||||
20250314,094300,8570422575,37300,37350,37350,37250,1271
|
||||
20250314,094200,8522995900,37300,37250,37300,37250,1009
|
||||
20250314,094100,8485369600,37300,37400,37450,37250,4137
|
||||
20250314,094000,8331002250,37450,37450,37500,37400,4777
|
||||
20250314,093900,8152046850,37450,37450,37500,37400,14637
|
||||
20250314,093800,7603451100,37450,37400,37450,37350,3059
|
||||
20250314,093700,7489032950,37400,37250,37450,37150,12289
|
||||
20250314,093600,7030027750,37250,37200,37250,37150,951
|
||||
20250314,093500,6994648750,37200,37200,37250,37150,1904
|
||||
20250314,093400,6923816900,37200,37300,37300,37200,1213
|
||||
20250314,093300,6878680550,37250,37225,37250,37200,1786
|
||||
20250314,093200,6812174675,37200,37250,37250,37100,2978
|
||||
20250314,093100,6701411225,37250,37225,37250,37200,1469
|
||||
20250314,093000,6646744450,37250,37200,37300,37200,543
|
||||
20250314,092900,6626515800,37250,37300,37300,37250,882
|
||||
20250314,092800,6593635500,37300,37250,37300,37200,1769
|
||||
20250314,092700,6527716800,37300,37075,37300,37000,10802
|
||||
20250314,092600,6126827300,37100,37100,37100,37075,1510
|
||||
20250314,092500,6070808075,37150,37100,37150,37050,625
|
||||
20250314,092400,6047609125,37100,37150,37150,37100,2057
|
||||
20250314,092300,5971282725,37100,37100,37150,37050,804
|
||||
20250314,092200,5941457425,37050,37150,37150,37050,1950
|
||||
20250314,092100,5869110525,37100,37200,37200,37100,5742
|
||||
20250314,092000,5655772475,37250,37250,37250,37150,1358
|
||||
20250314,091900,5605245925,37250,37150,37250,37100,3087
|
||||
20250314,091800,5490417125,37150,37250,37300,37150,3354
|
||||
20250314,091700,5365522625,37300,37200,37300,37150,2383
|
||||
20250314,091600,5276852600,37200,37100,37200,37100,1679
|
||||
20250314,091500,5214467450,37100,37050,37150,37000,2607
|
||||
20250314,091400,5117841600,37050,37050,37200,37000,4670
|
||||
20250314,091300,4944647700,37100,37400,37400,37050,12092
|
||||
20250314,091200,4493773625,37400,37300,37400,37250,6605
|
||||
20250314,091100,4247149825,37250,37150,37300,37150,7484
|
||||
20250314,091000,3968401125,37200,37250,37275,37050,8003
|
||||
20250314,090900,3670788275,37250,37200,37300,37175,7329
|
||||
20250314,090800,3397755550,37200,37050,37200,37050,9764
|
||||
20250314,090700,3035123550,37050,36800,37050,36750,4627
|
||||
20250314,090600,2864434850,36800,36800,36850,36750,3782
|
||||
20250314,090500,2725285750,36850,36900,37000,36800,5783
|
||||
20250314,090400,2511891700,36900,37100,37200,36900,8043
|
||||
20250314,090300,2213838700,37100,36900,37150,36900,13010
|
||||
20250314,090200,1732246250,36900,36800,36900,36800,8767
|
||||
20250314,090100,1409083850,36800,37050,37100,36800,11972
|
||||
20250314,090000,966767650,37050,37100,37100,36950,25508
|
||||
|
Reference in New Issue
Block a user