Update 2025-03-14 3452 candle_min
This commit is contained in:
624
036620/min/candle-20250314.csv
Normal file
624
036620/min/candle-20250314.csv
Normal file
@@ -0,0 +1,624 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,192200,1702075121,3425,3425,3425,3425,5506
|
||||
20250314,192100,1702075121,3425,3425,3425,3425,0
|
||||
20250314,192000,1702075121,3425,3425,3425,3425,0
|
||||
20250314,191900,1702075121,3425,3425,3425,3425,0
|
||||
20250314,191800,1702075121,3425,3425,3425,3425,0
|
||||
20250314,191700,1702075121,3425,3425,3425,3425,0
|
||||
20250314,191600,1702075121,3425,3425,3425,3425,0
|
||||
20250314,191500,1702075121,3425,3425,3425,3425,0
|
||||
20250314,191400,1702075121,3425,3425,3425,3425,0
|
||||
20250314,191300,1702075121,3425,3425,3425,3425,0
|
||||
20250314,191200,1702075121,3425,3425,3425,3425,0
|
||||
20250314,191100,1702075121,3425,3425,3425,3425,0
|
||||
20250314,191000,1702075121,3425,3425,3425,3425,0
|
||||
20250314,190900,1702075121,3425,3425,3425,3425,0
|
||||
20250314,190800,1702075121,3425,3425,3425,3425,0
|
||||
20250314,190700,1702075121,3425,3425,3425,3425,0
|
||||
20250314,190600,1702075121,3425,3425,3425,3425,0
|
||||
20250314,190500,1702075121,3425,3425,3425,3425,0
|
||||
20250314,190400,1702075121,3425,3425,3425,3425,0
|
||||
20250314,190300,1702075121,3425,3425,3425,3425,0
|
||||
20250314,190200,1702075121,3425,3425,3425,3425,0
|
||||
20250314,190100,1702075121,3425,3425,3425,3425,0
|
||||
20250314,190000,1702075121,3425,3425,3425,3425,0
|
||||
20250314,185900,1702075121,3425,3425,3425,3425,0
|
||||
20250314,185800,1702075121,3425,3425,3425,3425,0
|
||||
20250314,185700,1702075121,3425,3425,3425,3425,0
|
||||
20250314,185600,1702075121,3425,3425,3425,3425,0
|
||||
20250314,185500,1702075121,3425,3425,3425,3425,0
|
||||
20250314,185400,1702075121,3425,3425,3425,3425,0
|
||||
20250314,185300,1702075121,3425,3425,3425,3425,0
|
||||
20250314,185200,1702075121,3425,3425,3425,3425,5506
|
||||
20250314,185100,1702075121,3425,3425,3425,3425,0
|
||||
20250314,185000,1702075121,3425,3425,3425,3425,0
|
||||
20250314,184900,1702075121,3425,3425,3425,3425,0
|
||||
20250314,184800,1702075121,3425,3425,3425,3425,0
|
||||
20250314,184700,1702075121,3425,3425,3425,3425,0
|
||||
20250314,184600,1702075121,3425,3425,3425,3425,0
|
||||
20250314,184500,1702075121,3425,3425,3425,3425,0
|
||||
20250314,184400,1702075121,3425,3425,3425,3425,0
|
||||
20250314,184300,1702075121,3425,3425,3425,3425,0
|
||||
20250314,184200,1702075121,3425,3425,3425,3425,0
|
||||
20250314,184100,1702075121,3425,3425,3425,3425,0
|
||||
20250314,184000,1702075121,3425,3425,3425,3425,0
|
||||
20250314,183900,1702075121,3425,3425,3425,3425,0
|
||||
20250314,183800,1702075121,3425,3425,3425,3425,0
|
||||
20250314,183700,1702075121,3425,3425,3425,3425,0
|
||||
20250314,183600,1702075121,3425,3425,3425,3425,0
|
||||
20250314,183500,1702075121,3425,3425,3425,3425,0
|
||||
20250314,183400,1702075121,3425,3425,3425,3425,0
|
||||
20250314,183300,1702075121,3425,3425,3425,3425,0
|
||||
20250314,183200,1702075121,3425,3425,3425,3425,0
|
||||
20250314,183100,1702075121,3425,3425,3425,3425,0
|
||||
20250314,183000,1702075121,3425,3425,3425,3425,0
|
||||
20250314,182900,1702075121,3425,3425,3425,3425,0
|
||||
20250314,182800,1702075121,3425,3425,3425,3425,0
|
||||
20250314,182700,1702075121,3425,3425,3425,3425,0
|
||||
20250314,182600,1702075121,3425,3425,3425,3425,0
|
||||
20250314,182500,1702075121,3425,3425,3425,3425,0
|
||||
20250314,182400,1702075121,3425,3425,3425,3425,0
|
||||
20250314,182300,1702075121,3425,3425,3425,3425,0
|
||||
20250314,182200,1702075121,3425,3425,3425,3425,5506
|
||||
20250314,182100,1702075121,3425,3425,3425,3425,0
|
||||
20250314,182000,1702075121,3425,3425,3425,3425,0
|
||||
20250314,181900,1702075121,3425,3425,3425,3425,0
|
||||
20250314,181800,1702075121,3425,3425,3425,3425,0
|
||||
20250314,181700,1702075121,3425,3425,3425,3425,0
|
||||
20250314,181600,1702075121,3425,3425,3425,3425,0
|
||||
20250314,181500,1702075121,3425,3425,3425,3425,0
|
||||
20250314,181400,1702075121,3425,3425,3425,3425,0
|
||||
20250314,181300,1702075121,3425,3425,3425,3425,0
|
||||
20250314,181200,1702075121,3425,3425,3425,3425,0
|
||||
20250314,181100,1702075121,3425,3425,3425,3425,0
|
||||
20250314,181000,1702075121,3425,3425,3425,3425,0
|
||||
20250314,180900,1702075121,3425,3425,3425,3425,0
|
||||
20250314,180800,1702075121,3425,3425,3425,3425,0
|
||||
20250314,180700,1702075121,3425,3425,3425,3425,0
|
||||
20250314,180600,1702075121,3425,3425,3425,3425,0
|
||||
20250314,180500,1702075121,3425,3425,3425,3425,0
|
||||
20250314,180400,1702075121,3425,3425,3425,3425,0
|
||||
20250314,180300,1702075121,3425,3425,3425,3425,0
|
||||
20250314,180200,1702075121,3425,3425,3425,3425,0
|
||||
20250314,180100,1702075121,3425,3425,3425,3425,0
|
||||
20250314,180000,1702075121,3425,3425,3425,3425,0
|
||||
20250314,175900,1702075121,3425,3425,3425,3425,0
|
||||
20250314,175800,1702075121,3425,3425,3425,3425,0
|
||||
20250314,175700,1702075121,3425,3425,3425,3425,0
|
||||
20250314,175600,1702075121,3425,3425,3425,3425,0
|
||||
20250314,175500,1702075121,3425,3425,3425,3425,0
|
||||
20250314,175400,1702075121,3425,3425,3425,3425,0
|
||||
20250314,175300,1702075121,3425,3425,3425,3425,0
|
||||
20250314,175200,1702075121,3425,3425,3425,3425,5506
|
||||
20250314,175100,1702075121,3425,3425,3425,3425,0
|
||||
20250314,175000,1702075121,3425,3425,3425,3425,0
|
||||
20250314,174900,1702075121,3425,3425,3425,3425,0
|
||||
20250314,174800,1702075121,3425,3425,3425,3425,0
|
||||
20250314,174700,1702075121,3425,3425,3425,3425,0
|
||||
20250314,174600,1702075121,3425,3425,3425,3425,0
|
||||
20250314,174500,1702075121,3425,3425,3425,3425,0
|
||||
20250314,174400,1702075121,3425,3425,3425,3425,0
|
||||
20250314,174300,1702075121,3425,3425,3425,3425,0
|
||||
20250314,174200,1702075121,3425,3425,3425,3425,0
|
||||
20250314,174100,1702075121,3425,3425,3425,3425,0
|
||||
20250314,174000,1702075121,3425,3425,3425,3425,0
|
||||
20250314,173900,1702075121,3425,3425,3425,3425,0
|
||||
20250314,173800,1702075121,3425,3425,3425,3425,0
|
||||
20250314,173700,1702075121,3425,3425,3425,3425,0
|
||||
20250314,173600,1702075121,3425,3425,3425,3425,0
|
||||
20250314,173500,1702075121,3425,3425,3425,3425,0
|
||||
20250314,173400,1702075121,3425,3425,3425,3425,0
|
||||
20250314,173300,1702075121,3425,3425,3425,3425,0
|
||||
20250314,173200,1702075121,3425,3425,3425,3425,0
|
||||
20250314,173100,1702075121,3425,3425,3425,3425,0
|
||||
20250314,173000,1702075121,3425,3425,3425,3425,0
|
||||
20250314,172900,1702075121,3425,3425,3425,3425,0
|
||||
20250314,172800,1702075121,3425,3425,3425,3425,0
|
||||
20250314,172700,1702075121,3425,3425,3425,3425,0
|
||||
20250314,172600,1702075121,3425,3425,3425,3425,0
|
||||
20250314,172500,1702075121,3425,3425,3425,3425,0
|
||||
20250314,172400,1702075121,3425,3425,3425,3425,0
|
||||
20250314,172300,1702075121,3425,3425,3425,3425,0
|
||||
20250314,172200,1702075121,3425,3425,3425,3425,5506
|
||||
20250314,172100,1702075121,3425,3425,3425,3425,0
|
||||
20250314,172000,1702075121,3425,3425,3425,3425,0
|
||||
20250314,171900,1702075121,3425,3425,3425,3425,0
|
||||
20250314,171800,1702075121,3425,3425,3425,3425,0
|
||||
20250314,171700,1702075121,3425,3425,3425,3425,0
|
||||
20250314,171600,1702075121,3425,3425,3425,3425,0
|
||||
20250314,171500,1702075121,3425,3425,3425,3425,0
|
||||
20250314,171400,1702075121,3425,3425,3425,3425,0
|
||||
20250314,171300,1702075121,3425,3425,3425,3425,0
|
||||
20250314,171200,1702075121,3425,3425,3425,3425,0
|
||||
20250314,171100,1702075121,3425,3425,3425,3425,0
|
||||
20250314,171000,1702075121,3425,3425,3425,3425,0
|
||||
20250314,170900,1702075121,3425,3425,3425,3425,0
|
||||
20250314,170800,1702075121,3425,3425,3425,3425,0
|
||||
20250314,170700,1702075121,3425,3425,3425,3425,0
|
||||
20250314,170600,1702075121,3425,3425,3425,3425,0
|
||||
20250314,170500,1702075121,3425,3425,3425,3425,0
|
||||
20250314,170400,1702075121,3425,3425,3425,3425,0
|
||||
20250314,170300,1702075121,3425,3425,3425,3425,0
|
||||
20250314,170200,1702075121,3425,3425,3425,3425,0
|
||||
20250314,170100,1702075121,3425,3425,3425,3425,0
|
||||
20250314,170000,1702075121,3425,3425,3425,3425,0
|
||||
20250314,165900,1702075121,3425,3425,3425,3425,0
|
||||
20250314,165800,1702075121,3425,3425,3425,3425,0
|
||||
20250314,165700,1702075121,3425,3425,3425,3425,0
|
||||
20250314,165600,1702075121,3425,3425,3425,3425,0
|
||||
20250314,165500,1702075121,3425,3425,3425,3425,0
|
||||
20250314,165400,1702075121,3425,3425,3425,3425,0
|
||||
20250314,165300,1702075121,3425,3425,3425,3425,0
|
||||
20250314,165200,1702075121,3425,3425,3425,3425,5506
|
||||
20250314,165100,1702075121,3425,3425,3425,3425,0
|
||||
20250314,165000,1702075121,3425,3425,3425,3425,0
|
||||
20250314,164900,1702075121,3425,3425,3425,3425,0
|
||||
20250314,164800,1702075121,3425,3425,3425,3425,0
|
||||
20250314,164700,1702075121,3425,3425,3425,3425,0
|
||||
20250314,164600,1702075121,3425,3425,3425,3425,0
|
||||
20250314,164500,1702075121,3425,3425,3425,3425,0
|
||||
20250314,164400,1702075121,3425,3425,3425,3425,0
|
||||
20250314,164300,1702075121,3425,3425,3425,3425,0
|
||||
20250314,164200,1702075121,3425,3425,3425,3425,0
|
||||
20250314,164100,1702075121,3425,3425,3425,3425,0
|
||||
20250314,164000,1702075121,3425,3425,3425,3425,0
|
||||
20250314,163900,1702075121,3425,3425,3425,3425,0
|
||||
20250314,163800,1702075121,3425,3425,3425,3425,0
|
||||
20250314,163700,1702075121,3425,3425,3425,3425,0
|
||||
20250314,163600,1702075121,3425,3425,3425,3425,0
|
||||
20250314,163500,1702075121,3425,3425,3425,3425,0
|
||||
20250314,163400,1702075121,3425,3425,3425,3425,0
|
||||
20250314,163300,1702075121,3425,3425,3425,3425,0
|
||||
20250314,163200,1702075121,3425,3425,3425,3425,0
|
||||
20250314,163100,1702075121,3425,3425,3425,3425,0
|
||||
20250314,163000,1702075121,3425,3425,3425,3425,0
|
||||
20250314,162900,1702075121,3425,3425,3425,3425,0
|
||||
20250314,162800,1702075121,3425,3425,3425,3425,0
|
||||
20250314,162700,1702075121,3425,3425,3425,3425,0
|
||||
20250314,162600,1702075121,3425,3425,3425,3425,0
|
||||
20250314,162500,1702075121,3425,3425,3425,3425,0
|
||||
20250314,162400,1702075121,3425,3425,3425,3425,0
|
||||
20250314,162300,1702075121,3425,3425,3425,3425,0
|
||||
20250314,162200,1702075121,3425,3425,3425,3425,5506
|
||||
20250314,162100,1702075121,3425,3425,3425,3425,0
|
||||
20250314,162000,1702075121,3425,3425,3425,3425,0
|
||||
20250314,161900,1702075121,3425,3425,3425,3425,0
|
||||
20250314,161800,1702075121,3425,3425,3425,3425,0
|
||||
20250314,161700,1702075121,3425,3425,3425,3425,0
|
||||
20250314,161600,1702075121,3425,3425,3425,3425,0
|
||||
20250314,161500,1702075121,3425,3425,3425,3425,0
|
||||
20250314,161400,1702075121,3425,3425,3425,3425,0
|
||||
20250314,161300,1702075121,3425,3425,3425,3425,0
|
||||
20250314,161200,1702075121,3425,3425,3425,3425,0
|
||||
20250314,161100,1702075121,3425,3425,3425,3425,0
|
||||
20250314,161000,1702075121,3425,3425,3425,3425,0
|
||||
20250314,160900,1702075121,3425,3425,3425,3425,0
|
||||
20250314,160800,1702075121,3425,3425,3425,3425,0
|
||||
20250314,160700,1702075121,3425,3425,3425,3425,0
|
||||
20250314,160600,1702075121,3425,3425,3425,3425,0
|
||||
20250314,160500,1702075121,3425,3425,3425,3425,0
|
||||
20250314,160400,1702075121,3425,3425,3425,3425,0
|
||||
20250314,160300,1702075121,3425,3425,3425,3425,0
|
||||
20250314,160200,1702075121,3425,3425,3425,3425,0
|
||||
20250314,160100,1702075121,3425,3425,3425,3425,0
|
||||
20250314,160000,1702075121,3425,3425,3425,3425,0
|
||||
20250314,155900,1702075121,3425,3425,3425,3425,0
|
||||
20250314,155800,1702075121,3425,3425,3425,3425,0
|
||||
20250314,155700,1702075121,3425,3425,3425,3425,0
|
||||
20250314,155600,1702075121,3425,3425,3425,3425,0
|
||||
20250314,155500,1702075121,3425,3425,3425,3425,0
|
||||
20250314,155400,1702075121,3425,3425,3425,3425,0
|
||||
20250314,155300,1702075121,3425,3425,3425,3425,0
|
||||
20250314,155200,1702075121,3425,3425,3425,3425,5506
|
||||
20250314,155100,1702075121,3425,3425,3425,3425,0
|
||||
20250314,155000,1702075121,3425,3425,3425,3425,0
|
||||
20250314,154900,1702075121,3425,3425,3425,3425,0
|
||||
20250314,154800,1702075121,3425,3425,3425,3425,0
|
||||
20250314,154700,1702075121,3425,3425,3425,3425,0
|
||||
20250314,154600,1702075121,3425,3425,3425,3425,0
|
||||
20250314,154500,1702075121,3425,3425,3425,3425,0
|
||||
20250314,154400,1702075121,3425,3425,3425,3425,0
|
||||
20250314,154300,1702075121,3425,3425,3425,3425,0
|
||||
20250314,154200,1702075121,3425,3425,3425,3425,0
|
||||
20250314,154100,1702075121,3425,3425,3425,3425,0
|
||||
20250314,154000,1702075121,3425,3425,3425,3425,0
|
||||
20250314,153900,1702075121,3425,3425,3425,3425,0
|
||||
20250314,153800,1702075121,3425,3425,3425,3425,0
|
||||
20250314,153700,1702075121,3425,3425,3425,3425,0
|
||||
20250314,153600,1702075121,3425,3425,3425,3425,0
|
||||
20250314,153500,1702075121,3425,3425,3425,3425,0
|
||||
20250314,153400,1702075121,3425,3425,3425,3425,0
|
||||
20250314,153300,1702075121,3425,3425,3425,3425,0
|
||||
20250314,153200,1702075121,3425,3425,3425,3425,0
|
||||
20250314,153100,1702075121,3425,3425,3425,3425,0
|
||||
20250314,153000,1702075121,3425,3425,3425,3425,5506
|
||||
20250314,152900,1683217071,3415,3415,3415,3415,0
|
||||
20250314,152800,1683217071,3415,3415,3415,3415,0
|
||||
20250314,152700,1683217071,3415,3415,3415,3415,0
|
||||
20250314,152600,1683217071,3415,3415,3415,3415,0
|
||||
20250314,152500,1683217071,3415,3415,3415,3415,0
|
||||
20250314,152400,1683217071,3415,3415,3415,3415,0
|
||||
20250314,152300,1683217071,3415,3415,3415,3415,0
|
||||
20250314,152200,1683217071,3415,3415,3415,3415,0
|
||||
20250314,152100,1683217071,3415,3415,3415,3415,0
|
||||
20250314,152000,1683217071,3415,3415,3415,3415,0
|
||||
20250314,151900,1683217071,3415,3405,3420,3405,22672
|
||||
20250314,151800,1605899561,3395,3365,3405,3365,8129
|
||||
20250314,151700,1578362566,3365,3370,3370,3365,1814
|
||||
20250314,151600,1572257826,3365,3365,3375,3360,2310
|
||||
20250314,151500,1564480901,3360,3365,3365,3360,3642
|
||||
20250314,151400,1552240936,3365,3365,3375,3360,3161
|
||||
20250314,151300,1541598658,3365,3365,3365,3360,2187
|
||||
20250314,151200,1534249928,3365,3360,3370,3360,2319
|
||||
20250314,151100,1526448293,3365,3370,3370,3360,3245
|
||||
20250314,151000,1515543378,3370,3370,3370,3360,2165
|
||||
20250314,150900,1508265343,3370,3370,3370,3360,4100
|
||||
20250314,150800,1494470993,3365,3370,3370,3365,3409
|
||||
20250314,150700,1482994573,3370,3370,3370,3365,1450
|
||||
20250314,150600,1478113898,3375,3370,3375,3365,2418
|
||||
20250314,150500,1469971413,3365,3375,3375,3365,1330
|
||||
20250314,150400,1465495393,3370,3370,3375,3365,3793
|
||||
20250314,150300,1452710973,3370,3375,3375,3365,528
|
||||
20250314,150200,1450932623,3375,3375,3380,3365,2622
|
||||
20250314,150100,1442095428,3375,3375,3375,3365,702
|
||||
20250314,150000,1439730218,3370,3370,3380,3370,2608
|
||||
20250314,145900,1430928633,3380,3380,3380,3370,1355
|
||||
20250314,145800,1426353798,3385,3380,3390,3365,11843
|
||||
20250314,145700,1386417433,3380,3385,3385,3375,2072
|
||||
20250314,145600,1379416803,3385,3380,3395,3380,1957
|
||||
20250314,145500,1372786073,3380,3385,3395,3380,1566
|
||||
20250314,145400,1367480958,3385,3375,3395,3375,2060
|
||||
20250314,145300,1360500413,3380,3385,3385,3375,2345
|
||||
20250314,145200,1352574223,3375,3380,3390,3375,1955
|
||||
20250314,145100,1345960098,3385,3385,3385,3375,1375
|
||||
20250314,145000,1341310088,3385,3375,3390,3375,3659
|
||||
20250314,144900,1328936663,3375,3375,3380,3375,782
|
||||
20250314,144800,1326296138,3375,3380,3380,3375,1796
|
||||
20250314,144700,1320228013,3380,3380,3385,3375,1465
|
||||
20250314,144600,1315278308,3380,3380,3380,3375,1873
|
||||
20250314,144500,1308951023,3385,3380,3385,3380,1445
|
||||
20250314,144400,1304066173,3380,3385,3390,3380,2136
|
||||
20250314,144300,1296837598,3380,3385,3385,3380,762
|
||||
20250314,144200,1294260943,3390,3385,3390,3385,1667
|
||||
20250314,144100,1288616123,3380,3385,3385,3380,1839
|
||||
20250314,144000,1282398748,3385,3380,3390,3375,1907
|
||||
20250314,143900,1275944088,3380,3385,3385,3375,1827
|
||||
20250314,143800,1269771043,3390,3390,3400,3375,1770
|
||||
20250314,143700,1263760983,3390,3385,3390,3380,2305
|
||||
20250314,143600,1255960463,3390,3380,3395,3380,2455
|
||||
20250314,143500,1247648063,3380,3380,3380,3375,1380
|
||||
20250314,143400,1242987628,3375,3375,3380,3370,1667
|
||||
20250314,143300,1237360683,3380,3375,3380,3375,1450
|
||||
20250314,143200,1232462878,3380,3380,3380,3375,1918
|
||||
20250314,143100,1225983663,3385,3380,3385,3375,1362
|
||||
20250314,143000,1221380293,3375,3375,3380,3375,1244
|
||||
20250314,142900,1217180248,3380,3380,3380,3375,1100
|
||||
20250314,142800,1213463113,3380,3380,3385,3380,2484
|
||||
20250314,142700,1205065803,3380,3380,3390,3380,698
|
||||
20250314,142600,1202705343,3390,3385,3390,3380,1766
|
||||
20250314,142500,1196729248,3380,3380,3385,3375,2165
|
||||
20250314,142400,1189411043,3385,3390,3390,3380,1346
|
||||
20250314,142300,1184855468,3385,3385,3390,3385,1794
|
||||
20250314,142200,1178781478,3390,3390,3390,3385,804
|
||||
20250314,142100,1176057648,3385,3390,3390,3380,1938
|
||||
20250314,142000,1169494678,3390,3390,3390,3380,1567
|
||||
20250314,141900,1164188953,3380,3385,3390,3380,1999
|
||||
20250314,141800,1157421388,3390,3375,3390,3375,1162
|
||||
20250314,141700,1153494218,3375,3390,3390,3375,3130
|
||||
20250314,141600,1142904493,3390,3380,3390,3375,2505
|
||||
20250314,141500,1134434363,3385,3380,3385,3380,620
|
||||
20250314,141400,1132338033,3385,3380,3385,3380,1962
|
||||
20250314,141300,1125705233,3375,3375,3380,3370,1611
|
||||
20250314,141200,1120268118,3375,3370,3375,3365,4060
|
||||
20250314,141100,1106580388,3370,3365,3380,3365,1661
|
||||
20250314,141000,1100986663,3365,3375,3375,3365,1324
|
||||
20250314,140900,1096527733,3375,3375,3375,3370,1780
|
||||
20250314,140800,1090526283,3370,3370,3370,3365,1733
|
||||
20250314,140700,1084690038,3370,3365,3370,3365,4230
|
||||
20250314,140600,1070439448,3365,3370,3370,3365,2944
|
||||
20250314,140500,1060531648,3365,3370,3370,3365,2404
|
||||
20250314,140400,1052435608,3365,3365,3375,3365,1531
|
||||
20250314,140300,1047278158,3365,3365,3370,3360,7825
|
||||
20250314,140200,1020945773,3370,3370,3370,3365,1549
|
||||
20250314,140100,1015727708,3370,3370,3370,3365,1888
|
||||
20250314,140000,1009366623,3365,3375,3380,3365,2787
|
||||
20250314,135900,999969763,3375,3365,3375,3365,2429
|
||||
20250314,135800,991785413,3365,3365,3365,3355,2702
|
||||
20250314,135700,982707358,3360,3380,3380,3360,12582
|
||||
20250314,135600,940412493,3375,3380,3385,3370,2375
|
||||
20250314,135500,932393933,3375,3390,3390,3375,7651
|
||||
20250314,135400,906556498,3390,3380,3390,3375,5841
|
||||
20250314,135300,886814358,3385,3390,3400,3380,8572
|
||||
20250314,135200,857767263,3395,3400,3400,3395,3356
|
||||
20250314,135100,846366138,3400,3415,3415,3395,13390
|
||||
20250314,135000,800787698,3415,3415,3415,3415,313
|
||||
20250314,134900,799718803,3420,3420,3420,3420,1613
|
||||
20250314,134800,794202343,3425,3425,3425,3425,800
|
||||
20250314,134700,791462343,3420,3425,3425,3420,1265
|
||||
20250314,134600,787130043,3425,3425,3425,3425,110
|
||||
20250314,134500,786753293,3420,3425,3425,3420,800
|
||||
20250314,134400,784015793,3420,3425,3425,3420,85
|
||||
20250314,134300,783724993,3430,3430,3430,3430,0
|
||||
20250314,134200,783724993,3430,3430,3430,3425,851
|
||||
20250314,134100,780808793,3435,3435,3435,3435,0
|
||||
20250314,134000,780808793,3435,3435,3435,3430,301
|
||||
20250314,133900,779775108,3420,3430,3440,3420,7047
|
||||
20250314,133800,755666793,3440,3430,3440,3425,6002
|
||||
20250314,133700,735098323,3440,3430,3440,3430,1996
|
||||
20250314,133600,728232833,3425,3430,3430,3425,1577
|
||||
20250314,133500,722826428,3440,3435,3440,3435,498
|
||||
20250314,133400,721115668,3435,3430,3435,3430,2806
|
||||
20250314,133300,711477378,3435,3425,3435,3425,535
|
||||
20250314,133200,709642333,3425,3425,3425,3425,1
|
||||
20250314,133100,709638908,3430,3430,3430,3430,70
|
||||
20250314,133000,709398808,3435,3430,3435,3430,3806
|
||||
20250314,132900,696336643,3425,3425,3425,3425,1914
|
||||
20250314,132800,689781193,3425,3430,3435,3425,31
|
||||
20250314,132700,689674973,3435,3435,3435,3425,2102
|
||||
20250314,132600,682463603,3435,3435,3435,3430,422
|
||||
20250314,132500,681015938,3435,3435,3435,3435,22
|
||||
20250314,132400,680940368,3435,3435,3435,3435,423
|
||||
20250314,132300,679487363,3430,3430,3440,3430,67
|
||||
20250314,132200,679257543,3440,3435,3440,3435,1413
|
||||
20250314,132100,674403883,3435,3435,3435,3435,2043
|
||||
20250314,132000,667386178,3435,3430,3435,3430,1006
|
||||
20250314,131900,663935568,3440,3435,3440,3430,1429
|
||||
20250314,131800,659029258,3440,3445,3445,3440,361
|
||||
20250314,131700,657785918,3445,3430,3445,3425,1872
|
||||
20250314,131600,651361203,3440,3430,3440,3430,1132
|
||||
20250314,131500,647478423,3445,3445,3445,3445,300
|
||||
20250314,131400,646444923,3450,3440,3450,3430,8785
|
||||
20250314,131300,616268963,3440,3445,3450,3440,4517
|
||||
20250314,131200,600717958,3450,3450,3455,3450,8140
|
||||
20250314,131100,572634918,3460,3460,3460,3460,0
|
||||
20250314,131000,572634918,3460,3460,3460,3455,1808
|
||||
20250314,130900,566388248,3455,3460,3460,3455,1349
|
||||
20250314,130800,561725998,3465,3460,3465,3460,1229
|
||||
20250314,130700,557471663,3460,3460,3460,3460,232
|
||||
20250314,130600,556668943,3465,3460,3465,3460,1998
|
||||
20250314,130500,549755838,3460,3460,3460,3460,65
|
||||
20250314,130400,549530938,3465,3465,3465,3465,0
|
||||
20250314,130300,549530938,3465,3465,3465,3465,300
|
||||
20250314,130200,548491438,3465,3465,3465,3465,6
|
||||
20250314,130100,548470648,3460,3465,3470,3460,356
|
||||
20250314,130000,547236038,3470,3465,3470,3460,106
|
||||
20250314,125900,546869258,3470,3465,3470,3465,5
|
||||
20250314,125800,546851928,3470,3465,3470,3465,2106
|
||||
20250314,125700,539554633,3470,3470,3475,3470,25
|
||||
20250314,125600,539467878,3470,3470,3470,3470,262
|
||||
20250314,125500,538558738,3470,3465,3470,3465,72
|
||||
20250314,125400,538309233,3470,3475,3475,3470,2
|
||||
20250314,125300,538302288,3470,3470,3470,3470,0
|
||||
20250314,125200,538302288,3470,3470,3470,3470,0
|
||||
20250314,125100,538302288,3470,3470,3480,3470,304
|
||||
20250314,125000,537245398,3470,3470,3470,3470,6
|
||||
20250314,124900,537224578,3465,3470,3470,3465,515
|
||||
20250314,124800,535438603,3465,3470,3470,3465,55
|
||||
20250314,124700,535248003,3470,3465,3470,3465,86
|
||||
20250314,124600,534950008,3465,3465,3465,3460,159
|
||||
20250314,124500,534399078,3465,3465,3465,3465,300
|
||||
20250314,124400,533359578,3460,3470,3470,3460,521
|
||||
20250314,124300,531556883,3460,3465,3470,3460,2168
|
||||
20250314,124200,524044763,3475,3470,3475,3470,305
|
||||
20250314,124100,522985213,3475,3475,3475,3475,0
|
||||
20250314,124000,522985213,3475,3475,3475,3475,0
|
||||
20250314,123900,522985213,3475,3475,3475,3470,1895
|
||||
20250314,123800,516408053,3475,3475,3475,3475,100
|
||||
20250314,123700,516060553,3480,3480,3485,3480,8
|
||||
20250314,123600,516032708,3475,3480,3480,3475,504
|
||||
20250314,123500,514279558,3485,3485,3485,3485,0
|
||||
20250314,123400,514279558,3485,3475,3485,3475,66
|
||||
20250314,123300,514050198,3480,3475,3480,3475,66
|
||||
20250314,123200,513820823,3475,3475,3475,3475,0
|
||||
20250314,123100,513820823,3475,3475,3475,3475,3
|
||||
20250314,123000,513810398,3475,3480,3480,3475,412
|
||||
20250314,122900,512377173,3475,3475,3475,3475,0
|
||||
20250314,122800,512377173,3475,3475,3475,3475,65
|
||||
20250314,122700,512151298,3480,3480,3480,3480,300
|
||||
20250314,122600,511107298,3480,3475,3480,3475,70
|
||||
20250314,122500,510864023,3480,3480,3480,3480,3
|
||||
20250314,122400,510853583,3480,3475,3480,3475,65
|
||||
20250314,122300,510627703,3475,3475,3475,3475,400
|
||||
20250314,122200,509237703,3480,3480,3480,3480,5
|
||||
20250314,122100,509220303,3485,3485,3485,3485,0
|
||||
20250314,122000,509220303,3485,3470,3485,3470,736
|
||||
20250314,121900,506663983,3470,3470,3470,3470,97
|
||||
20250314,121800,506327393,3470,3475,3475,3470,301
|
||||
20250314,121700,505282918,3470,3470,3470,3470,0
|
||||
20250314,121600,505282918,3470,3470,3470,3470,100
|
||||
20250314,121500,504935918,3470,3475,3475,3470,8
|
||||
20250314,121400,504908148,3465,3465,3465,3465,1
|
||||
20250314,121300,504904683,3475,3475,3475,3465,2319
|
||||
20250314,121200,496857728,3485,3485,3485,3485,0
|
||||
20250314,121100,496857728,3485,3485,3485,3485,0
|
||||
20250314,121000,496857728,3485,3480,3485,3470,1505
|
||||
20250314,120900,491627843,3485,3485,3485,3485,0
|
||||
20250314,120800,491627843,3485,3470,3485,3470,567
|
||||
20250314,120700,489657808,3470,3470,3470,3470,1
|
||||
20250314,120600,489654338,3475,3480,3480,3475,223
|
||||
20250314,120500,488879188,3480,3480,3480,3480,65
|
||||
20250314,120400,488652988,3485,3485,3485,3485,5
|
||||
20250314,120300,488635563,3485,3485,3485,3485,1
|
||||
20250314,120200,488632078,3480,3480,3480,3480,65
|
||||
20250314,120100,488405878,3485,3485,3485,3485,5
|
||||
20250314,120000,488388453,3485,3480,3485,3480,127
|
||||
20250314,115900,487946488,3480,3480,3480,3480,3
|
||||
20250314,115800,487936048,3480,3480,3480,3480,0
|
||||
20250314,115700,487936048,3480,3480,3480,3480,305
|
||||
20250314,115600,486874648,3475,3475,3475,3475,0
|
||||
20250314,115500,486874648,3475,3485,3485,3475,403
|
||||
20250314,115400,485473038,3480,3480,3480,3480,100
|
||||
20250314,115300,485125038,3480,3475,3480,3475,62
|
||||
20250314,115200,484909283,3475,3475,3480,3475,68
|
||||
20250314,115100,484672968,3480,3475,3480,3475,1365
|
||||
20250314,115000,479929588,3475,3470,3475,3470,6
|
||||
20250314,114900,479908743,3485,3480,3485,3470,3001
|
||||
20250314,114800,469491083,3480,3480,3480,3480,61
|
||||
20250314,114700,469278803,3480,3480,3480,3480,4
|
||||
20250314,114600,469264883,3480,3480,3480,3480,1
|
||||
20250314,114500,469261403,3480,3480,3480,3480,348
|
||||
20250314,114400,468050363,3475,3475,3475,3475,1
|
||||
20250314,114300,468046888,3485,3485,3485,3475,1441
|
||||
20250314,114200,463032178,3480,3485,3485,3480,302
|
||||
20250314,114100,461979713,3480,3485,3485,3480,658
|
||||
20250314,114000,459686908,3485,3485,3485,3485,184
|
||||
20250314,113900,459045668,3490,3485,3490,3485,370
|
||||
20250314,113800,457754693,3485,3485,3485,3485,1
|
||||
20250314,113700,457751208,3490,3490,3490,3490,0
|
||||
20250314,113600,457751208,3490,3490,3490,3490,300
|
||||
20250314,113500,456704208,3490,3490,3490,3490,5
|
||||
20250314,113400,456686758,3485,3490,3490,3485,365
|
||||
20250314,113300,455413233,3490,3490,3490,3490,1
|
||||
20250314,113200,455409743,3490,3490,3490,3490,5
|
||||
20250314,113100,455392293,3485,3485,3485,3485,65
|
||||
20250314,113000,455165768,3485,3485,3485,3485,1707
|
||||
20250314,112900,449216873,3485,3485,3485,3485,0
|
||||
20250314,112800,449216873,3485,3485,3490,3485,178
|
||||
20250314,112700,448596493,3490,3490,3490,3490,300
|
||||
20250314,112600,447549493,3485,3485,3485,3485,65
|
||||
20250314,112500,447322968,3490,3490,3490,3490,0
|
||||
20250314,112400,447322968,3490,3490,3490,3490,305
|
||||
20250314,112300,446258518,3485,3485,3485,3485,65
|
||||
20250314,112200,446031993,3485,3485,3485,3485,1
|
||||
20250314,112100,446028508,3490,3490,3490,3485,1163
|
||||
20250314,112000,441973923,3485,3487,3487,3485,64
|
||||
20250314,111900,441750863,3490,3490,3490,3490,1
|
||||
20250314,111800,441747373,3485,3490,3490,3485,378
|
||||
20250314,111700,440428493,3490,3490,3490,3490,6
|
||||
20250314,111600,440407553,3485,3485,3485,3485,50
|
||||
20250314,111500,440233303,3485,3490,3490,3485,366
|
||||
20250314,111400,438956293,3485,3490,3490,3485,292
|
||||
20250314,111300,437938648,3490,3490,3490,3485,165
|
||||
20250314,111200,437363118,3490,3490,3490,3485,902
|
||||
20250314,111100,434218138,3490,3490,3490,3490,60
|
||||
20250314,111000,434008738,3490,3495,3495,3490,105
|
||||
20250314,110900,433641788,3490,3490,3490,3490,300
|
||||
20250314,110800,432594788,3490,3490,3490,3490,28
|
||||
20250314,110700,432497068,3500,3500,3500,3500,1
|
||||
20250314,110600,432493568,3490,3495,3495,3490,633
|
||||
20250314,110500,430282898,3490,3495,3495,3490,503
|
||||
20250314,110400,428525633,3495,3495,3495,3495,1
|
||||
20250314,110300,428522138,3500,3500,3500,3500,305
|
||||
20250314,110200,427454638,3495,3495,3495,3495,65
|
||||
20250314,110100,427227463,3500,3500,3500,3500,0
|
||||
20250314,110000,427227463,3500,3500,3500,3500,314
|
||||
20250314,105900,426128463,3505,3500,3505,3500,6
|
||||
20250314,105800,426107458,3505,3505,3505,3505,1
|
||||
20250314,105700,426103953,3495,3495,3495,3495,64
|
||||
20250314,105600,425880273,3500,3495,3500,3495,301
|
||||
20250314,105500,424828273,3500,3500,3505,3500,31
|
||||
20250314,105400,424719768,3500,3500,3500,3500,300
|
||||
20250314,105300,423669768,3500,3500,3500,3500,0
|
||||
20250314,105200,423669768,3500,3500,3500,3500,6
|
||||
20250314,105100,423648768,3500,3500,3500,3500,502
|
||||
20250314,105000,421891768,3500,3500,3500,3500,50
|
||||
20250314,104900,421716768,3500,3500,3500,3500,10
|
||||
20250314,104800,421681768,3495,3500,3500,3495,306
|
||||
20250314,104700,420610773,3500,3500,3500,3500,1
|
||||
20250314,104600,420607273,3495,3495,3495,3495,0
|
||||
20250314,104500,420607273,3495,3495,3495,3495,5
|
||||
20250314,104400,420589798,3500,3500,3500,3495,937
|
||||
20250314,104300,417314823,3500,3500,3500,3500,1
|
||||
20250314,104200,417311323,3500,3500,3502,3500,2823
|
||||
20250314,104100,407430805,3500,3500,3500,3500,0
|
||||
20250314,104000,407430805,3500,3500,3500,3500,0
|
||||
20250314,103900,407430805,3500,3500,3500,3500,0
|
||||
20250314,103800,407430805,3500,3500,3500,3500,1
|
||||
20250314,103700,407427305,3495,3495,3495,3495,5
|
||||
20250314,103600,407409830,3500,3500,3500,3495,1293
|
||||
20250314,103500,402889285,3495,3495,3495,3495,0
|
||||
20250314,103400,402889285,3495,3500,3505,3495,826
|
||||
20250314,103300,400000780,3500,3500,3500,3500,302
|
||||
20250314,103200,398943780,3495,3495,3495,3495,500
|
||||
20250314,103100,397196280,3500,3505,3505,3500,352
|
||||
20250314,103000,395962640,3505,3500,3505,3500,3301
|
||||
20250314,102900,384403605,3500,3500,3500,3495,1557
|
||||
20250314,102800,378954980,3495,3495,3495,3495,0
|
||||
20250314,102700,378954980,3495,3495,3495,3490,300
|
||||
20250314,102600,377906820,3500,3500,3500,3500,1
|
||||
20250314,102500,377903320,3490,3490,3490,3490,157
|
||||
20250314,102400,377355390,3500,3480,3500,3480,438
|
||||
20250314,102300,375828190,3490,3495,3500,3490,500
|
||||
20250314,102200,374081245,3490,3490,3490,3490,208
|
||||
20250314,102100,373355325,3485,3490,3490,3485,986
|
||||
20250314,102000,369917185,3490,3490,3490,3490,2
|
||||
20250314,101900,369910205,3490,3480,3490,3475,1001
|
||||
20250314,101800,366431575,3490,3490,3490,3490,377
|
||||
20250314,101700,365115845,3490,3485,3495,3485,83
|
||||
20250314,101600,364826575,3485,3485,3485,3480,580
|
||||
20250314,101500,362805825,3485,3485,3485,3485,301
|
||||
20250314,101400,361756840,3495,3495,3495,3495,2
|
||||
20250314,101300,361749850,3475,3495,3495,3475,4
|
||||
20250314,101200,361735890,3470,3480,3495,3470,3553
|
||||
20250314,101100,349350005,3480,3480,3480,3480,181
|
||||
20250314,101000,348720125,3480,3480,3480,3480,0
|
||||
20250314,100900,348720125,3480,3475,3480,3475,1753
|
||||
20250314,100800,342627450,3475,3475,3475,3475,7
|
||||
20250314,100700,342603125,3475,3475,3475,3475,21
|
||||
20250314,100600,342530150,3475,3475,3475,3475,302
|
||||
20250314,100500,341480700,3470,3470,3475,3470,208
|
||||
20250314,100400,340758925,3475,3475,3475,3475,10
|
||||
20250314,100300,340724175,3475,3465,3475,3465,402
|
||||
20250314,100200,339327745,3470,3470,3475,3470,37
|
||||
20250314,100100,339199350,3475,3475,3475,3475,3
|
||||
20250314,100000,339188925,3465,3475,3475,3465,102
|
||||
20250314,095900,338835465,3470,3470,3470,3470,883
|
||||
20250314,095800,335771455,3480,3475,3480,3470,508
|
||||
20250314,095700,334008640,3480,3470,3480,3470,2
|
||||
20250314,095600,334001690,3470,3480,3480,3470,511
|
||||
20250314,095500,332226350,3480,3480,3480,3480,0
|
||||
20250314,095400,332226350,3480,3480,3480,3480,5
|
||||
20250314,095300,332208950,3485,3485,3485,3485,0
|
||||
20250314,095200,332208950,3485,3485,3485,3485,1
|
||||
20250314,095100,332205465,3480,3480,3480,3480,0
|
||||
20250314,095000,332205465,3480,3485,3485,3480,6
|
||||
20250314,094900,332184580,3480,3470,3485,3465,41
|
||||
20250314,094800,332042190,3465,3480,3480,3465,1450
|
||||
20250314,094700,327013225,3485,3485,3485,3485,16
|
||||
20250314,094600,326957465,3490,3480,3490,3480,481
|
||||
20250314,094500,325280925,3490,3490,3490,3490,39
|
||||
20250314,094400,325144815,3490,3490,3490,3490,1
|
||||
20250314,094300,325141325,3485,3490,3490,3485,32
|
||||
20250314,094200,325029670,3490,3475,3490,3470,231
|
||||
20250314,094100,324226055,3470,3470,3470,3460,11192
|
||||
20250314,094000,285412575,3465,3475,3475,3465,1979
|
||||
20250314,093900,278545225,3480,3490,3490,3480,21
|
||||
20250314,093800,278472135,3475,3475,3475,3475,201
|
||||
20250314,093700,277773660,3490,3465,3490,3465,57
|
||||
20250314,093600,277576130,3490,3470,3490,3470,1569
|
||||
20250314,093500,272130890,3470,3470,3470,3470,0
|
||||
20250314,093400,272130890,3470,3470,3470,3470,0
|
||||
20250314,093300,272130890,3470,3470,3470,3470,60
|
||||
20250314,093200,271922690,3460,3465,3465,3460,100
|
||||
20250314,093100,271576665,3470,3470,3470,3470,0
|
||||
20250314,093000,271576665,3470,3450,3470,3445,3311
|
||||
20250314,092900,260167080,3450,3465,3470,3450,6055
|
||||
20250314,092800,239227660,3465,3460,3470,3460,1915
|
||||
20250314,092700,232597225,3460,3460,3460,3460,1
|
||||
20250314,092600,232593765,3460,3465,3470,3460,2399
|
||||
20250314,092500,224289655,3470,3475,3475,3465,1955
|
||||
20250314,092400,217508860,3475,3480,3480,3475,280
|
||||
20250314,092300,216535460,3480,3490,3490,3475,228
|
||||
20250314,092200,215742595,3470,3485,3485,3470,1951
|
||||
20250314,092100,208966795,3490,3485,3500,3485,30
|
||||
20250314,092000,208862205,3500,3485,3505,3485,2450
|
||||
20250314,091900,200321680,3480,3480,3480,3475,241
|
||||
20250314,091800,199483015,3480,3475,3480,3465,786
|
||||
20250314,091700,196752440,3475,3465,3475,3465,341
|
||||
20250314,091600,195570220,3455,3460,3465,3455,266
|
||||
20250314,091500,194649820,3465,3455,3465,3455,93
|
||||
20250314,091400,194328485,3455,3455,3470,3455,1211
|
||||
20250314,091300,190144465,3455,3475,3475,3455,4017
|
||||
20250314,091200,176245755,3475,3475,3475,3475,3
|
||||
20250314,091100,176235330,3480,3485,3485,3460,923
|
||||
20250314,091000,173036615,3470,3485,3485,3465,4796
|
||||
20250314,090900,156379945,3505,3505,3505,3480,139
|
||||
20250314,090800,155895420,3485,3500,3500,3485,13623
|
||||
20250314,090700,108359705,3500,3510,3510,3495,3465
|
||||
20250314,090600,96243425,3515,3515,3515,3515,1
|
||||
20250314,090500,96239910,3490,3495,3520,3485,2938
|
||||
20250314,090400,85969600,3495,3500,3520,3485,612
|
||||
20250314,090300,83827570,3525,3530,3530,3500,14103
|
||||
20250314,090200,34187110,3530,3490,3530,3490,1440
|
||||
20250314,090100,29154170,3490,3485,3495,3470,1619
|
||||
20250314,090000,23506555,3485,3450,3485,3450,6791
|
||||
|
Reference in New Issue
Block a user