Update 2025-03-14 3452 candle_min
This commit is contained in:
634
047040/min/candle-20250314.csv
Normal file
634
047040/min/candle-20250314.csv
Normal file
@@ -0,0 +1,634 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,193200,1308604501,3465,3465,3465,3465,25367
|
||||
20250314,193100,1308604501,3465,3465,3465,3465,0
|
||||
20250314,193000,1308604501,3465,3465,3465,3465,0
|
||||
20250314,192900,1308604501,3465,3465,3465,3465,0
|
||||
20250314,192800,1308604501,3465,3465,3465,3465,0
|
||||
20250314,192700,1308604501,3465,3465,3465,3465,0
|
||||
20250314,192600,1308604501,3465,3465,3465,3465,0
|
||||
20250314,192500,1308604501,3465,3465,3465,3465,0
|
||||
20250314,192400,1308604501,3465,3465,3465,3465,0
|
||||
20250314,192300,1308604501,3465,3465,3465,3465,0
|
||||
20250314,192200,1308604501,3465,3465,3465,3465,0
|
||||
20250314,192100,1308604501,3465,3465,3465,3465,0
|
||||
20250314,192000,1308604501,3465,3465,3465,3465,0
|
||||
20250314,191900,1308604501,3465,3465,3465,3465,0
|
||||
20250314,191800,1308604501,3465,3465,3465,3465,0
|
||||
20250314,191700,1308604501,3465,3465,3465,3465,0
|
||||
20250314,191600,1308604501,3465,3465,3465,3465,0
|
||||
20250314,191500,1308604501,3465,3465,3465,3465,0
|
||||
20250314,191400,1308604501,3465,3465,3465,3465,0
|
||||
20250314,191300,1308604501,3465,3465,3465,3465,0
|
||||
20250314,191200,1308604501,3465,3465,3465,3465,0
|
||||
20250314,191100,1308604501,3465,3465,3465,3465,0
|
||||
20250314,191000,1308604501,3465,3465,3465,3465,0
|
||||
20250314,190900,1308604501,3465,3465,3465,3465,0
|
||||
20250314,190800,1308604501,3465,3465,3465,3465,0
|
||||
20250314,190700,1308604501,3465,3465,3465,3465,0
|
||||
20250314,190600,1308604501,3465,3465,3465,3465,0
|
||||
20250314,190500,1308604501,3465,3465,3465,3465,0
|
||||
20250314,190400,1308604501,3465,3465,3465,3465,0
|
||||
20250314,190300,1308604501,3465,3465,3465,3465,0
|
||||
20250314,190200,1308604501,3465,3465,3465,3465,25367
|
||||
20250314,190100,1308604501,3465,3465,3465,3465,0
|
||||
20250314,190000,1308604501,3465,3465,3465,3465,0
|
||||
20250314,185900,1308604501,3465,3465,3465,3465,0
|
||||
20250314,185800,1308604501,3465,3465,3465,3465,0
|
||||
20250314,185700,1308604501,3465,3465,3465,3465,0
|
||||
20250314,185600,1308604501,3465,3465,3465,3465,0
|
||||
20250314,185500,1308604501,3465,3465,3465,3465,0
|
||||
20250314,185400,1308604501,3465,3465,3465,3465,0
|
||||
20250314,185300,1308604501,3465,3465,3465,3465,0
|
||||
20250314,185200,1308604501,3465,3465,3465,3465,0
|
||||
20250314,185100,1308604501,3465,3465,3465,3465,0
|
||||
20250314,185000,1308604501,3465,3465,3465,3465,0
|
||||
20250314,184900,1308604501,3465,3465,3465,3465,0
|
||||
20250314,184800,1308604501,3465,3465,3465,3465,0
|
||||
20250314,184700,1308604501,3465,3465,3465,3465,0
|
||||
20250314,184600,1308604501,3465,3465,3465,3465,0
|
||||
20250314,184500,1308604501,3465,3465,3465,3465,0
|
||||
20250314,184400,1308604501,3465,3465,3465,3465,0
|
||||
20250314,184300,1308604501,3465,3465,3465,3465,0
|
||||
20250314,184200,1308604501,3465,3465,3465,3465,0
|
||||
20250314,184100,1308604501,3465,3465,3465,3465,0
|
||||
20250314,184000,1308604501,3465,3465,3465,3465,0
|
||||
20250314,183900,1308604501,3465,3465,3465,3465,0
|
||||
20250314,183800,1308604501,3465,3465,3465,3465,0
|
||||
20250314,183700,1308604501,3465,3465,3465,3465,0
|
||||
20250314,183600,1308604501,3465,3465,3465,3465,0
|
||||
20250314,183500,1308604501,3465,3465,3465,3465,0
|
||||
20250314,183400,1308604501,3465,3465,3465,3465,0
|
||||
20250314,183300,1308604501,3465,3465,3465,3465,0
|
||||
20250314,183200,1308604501,3465,3465,3465,3465,25367
|
||||
20250314,183100,1308604501,3465,3465,3465,3465,0
|
||||
20250314,183000,1308604501,3465,3465,3465,3465,0
|
||||
20250314,182900,1308604501,3465,3465,3465,3465,0
|
||||
20250314,182800,1308604501,3465,3465,3465,3465,0
|
||||
20250314,182700,1308604501,3465,3465,3465,3465,0
|
||||
20250314,182600,1308604501,3465,3465,3465,3465,0
|
||||
20250314,182500,1308604501,3465,3465,3465,3465,0
|
||||
20250314,182400,1308604501,3465,3465,3465,3465,0
|
||||
20250314,182300,1308604501,3465,3465,3465,3465,0
|
||||
20250314,182200,1308604501,3465,3465,3465,3465,0
|
||||
20250314,182100,1308604501,3465,3465,3465,3465,0
|
||||
20250314,182000,1308604501,3465,3465,3465,3465,0
|
||||
20250314,181900,1308604501,3465,3465,3465,3465,0
|
||||
20250314,181800,1308604501,3465,3465,3465,3465,0
|
||||
20250314,181700,1308604501,3465,3465,3465,3465,0
|
||||
20250314,181600,1308604501,3465,3465,3465,3465,0
|
||||
20250314,181500,1308604501,3465,3465,3465,3465,0
|
||||
20250314,181400,1308604501,3465,3465,3465,3465,0
|
||||
20250314,181300,1308604501,3465,3465,3465,3465,0
|
||||
20250314,181200,1308604501,3465,3465,3465,3465,0
|
||||
20250314,181100,1308604501,3465,3465,3465,3465,0
|
||||
20250314,181000,1308604501,3465,3465,3465,3465,0
|
||||
20250314,180900,1308604501,3465,3465,3465,3465,0
|
||||
20250314,180800,1308604501,3465,3465,3465,3465,0
|
||||
20250314,180700,1308604501,3465,3465,3465,3465,0
|
||||
20250314,180600,1308604501,3465,3465,3465,3465,0
|
||||
20250314,180500,1308604501,3465,3465,3465,3465,0
|
||||
20250314,180400,1308604501,3465,3465,3465,3465,0
|
||||
20250314,180300,1308604501,3465,3465,3465,3465,0
|
||||
20250314,180200,1308604501,3465,3465,3465,3465,25367
|
||||
20250314,180100,1308604501,3465,3465,3465,3465,0
|
||||
20250314,180000,1308604501,3465,3465,3465,3465,0
|
||||
20250314,175900,1308604501,3465,3465,3465,3465,0
|
||||
20250314,175800,1308604501,3465,3465,3465,3465,0
|
||||
20250314,175700,1308604501,3465,3465,3465,3465,0
|
||||
20250314,175600,1308604501,3465,3465,3465,3465,0
|
||||
20250314,175500,1308604501,3465,3465,3465,3465,0
|
||||
20250314,175400,1308604501,3465,3465,3465,3465,0
|
||||
20250314,175300,1308604501,3465,3465,3465,3465,0
|
||||
20250314,175200,1308604501,3465,3465,3465,3465,0
|
||||
20250314,175100,1308604501,3465,3465,3465,3465,0
|
||||
20250314,175000,1308604501,3465,3465,3465,3465,0
|
||||
20250314,174900,1308604501,3465,3465,3465,3465,0
|
||||
20250314,174800,1308604501,3465,3465,3465,3465,0
|
||||
20250314,174700,1308604501,3465,3465,3465,3465,0
|
||||
20250314,174600,1308604501,3465,3465,3465,3465,0
|
||||
20250314,174500,1308604501,3465,3465,3465,3465,0
|
||||
20250314,174400,1308604501,3465,3465,3465,3465,0
|
||||
20250314,174300,1308604501,3465,3465,3465,3465,0
|
||||
20250314,174200,1308604501,3465,3465,3465,3465,0
|
||||
20250314,174100,1308604501,3465,3465,3465,3465,0
|
||||
20250314,174000,1308604501,3465,3465,3465,3465,0
|
||||
20250314,173900,1308604501,3465,3465,3465,3465,0
|
||||
20250314,173800,1308604501,3465,3465,3465,3465,0
|
||||
20250314,173700,1308604501,3465,3465,3465,3465,0
|
||||
20250314,173600,1308604501,3465,3465,3465,3465,0
|
||||
20250314,173500,1308604501,3465,3465,3465,3465,0
|
||||
20250314,173400,1308604501,3465,3465,3465,3465,0
|
||||
20250314,173300,1308604501,3465,3465,3465,3465,0
|
||||
20250314,173200,1308604501,3465,3465,3465,3465,25367
|
||||
20250314,173100,1308604501,3465,3465,3465,3465,0
|
||||
20250314,173000,1308604501,3465,3465,3465,3465,0
|
||||
20250314,172900,1308604501,3465,3465,3465,3465,0
|
||||
20250314,172800,1308604501,3465,3465,3465,3465,0
|
||||
20250314,172700,1308604501,3465,3465,3465,3465,0
|
||||
20250314,172600,1308604501,3465,3465,3465,3465,0
|
||||
20250314,172500,1308604501,3465,3465,3465,3465,0
|
||||
20250314,172400,1308604501,3465,3465,3465,3465,0
|
||||
20250314,172300,1308604501,3465,3465,3465,3465,0
|
||||
20250314,172200,1308604501,3465,3465,3465,3465,0
|
||||
20250314,172100,1308604501,3465,3465,3465,3465,0
|
||||
20250314,172000,1308604501,3465,3465,3465,3465,0
|
||||
20250314,171900,1308604501,3465,3465,3465,3465,0
|
||||
20250314,171800,1308604501,3465,3465,3465,3465,0
|
||||
20250314,171700,1308604501,3465,3465,3465,3465,0
|
||||
20250314,171600,1308604501,3465,3465,3465,3465,0
|
||||
20250314,171500,1308604501,3465,3465,3465,3465,0
|
||||
20250314,171400,1308604501,3465,3465,3465,3465,0
|
||||
20250314,171300,1308604501,3465,3465,3465,3465,0
|
||||
20250314,171200,1308604501,3465,3465,3465,3465,0
|
||||
20250314,171100,1308604501,3465,3465,3465,3465,0
|
||||
20250314,171000,1308604501,3465,3465,3465,3465,0
|
||||
20250314,170900,1308604501,3465,3465,3465,3465,0
|
||||
20250314,170800,1308604501,3465,3465,3465,3465,0
|
||||
20250314,170700,1308604501,3465,3465,3465,3465,0
|
||||
20250314,170600,1308604501,3465,3465,3465,3465,0
|
||||
20250314,170500,1308604501,3465,3465,3465,3465,0
|
||||
20250314,170400,1308604501,3465,3465,3465,3465,0
|
||||
20250314,170300,1308604501,3465,3465,3465,3465,0
|
||||
20250314,170200,1308604501,3465,3465,3465,3465,25367
|
||||
20250314,170100,1308604501,3465,3465,3465,3465,0
|
||||
20250314,170000,1308604501,3465,3465,3465,3465,0
|
||||
20250314,165900,1308604501,3465,3465,3465,3465,0
|
||||
20250314,165800,1308604501,3465,3465,3465,3465,0
|
||||
20250314,165700,1308604501,3465,3465,3465,3465,0
|
||||
20250314,165600,1308604501,3465,3465,3465,3465,0
|
||||
20250314,165500,1308604501,3465,3465,3465,3465,0
|
||||
20250314,165400,1308604501,3465,3465,3465,3465,0
|
||||
20250314,165300,1308604501,3465,3465,3465,3465,0
|
||||
20250314,165200,1308604501,3465,3465,3465,3465,0
|
||||
20250314,165100,1308604501,3465,3465,3465,3465,0
|
||||
20250314,165000,1308604501,3465,3465,3465,3465,0
|
||||
20250314,164900,1308604501,3465,3465,3465,3465,0
|
||||
20250314,164800,1308604501,3465,3465,3465,3465,0
|
||||
20250314,164700,1308604501,3465,3465,3465,3465,0
|
||||
20250314,164600,1308604501,3465,3465,3465,3465,0
|
||||
20250314,164500,1308604501,3465,3465,3465,3465,0
|
||||
20250314,164400,1308604501,3465,3465,3465,3465,0
|
||||
20250314,164300,1308604501,3465,3465,3465,3465,0
|
||||
20250314,164200,1308604501,3465,3465,3465,3465,0
|
||||
20250314,164100,1308604501,3465,3465,3465,3465,0
|
||||
20250314,164000,1308604501,3465,3465,3465,3465,0
|
||||
20250314,163900,1308604501,3465,3465,3465,3465,0
|
||||
20250314,163800,1308604501,3465,3465,3465,3465,0
|
||||
20250314,163700,1308604501,3465,3465,3465,3465,0
|
||||
20250314,163600,1308604501,3465,3465,3465,3465,0
|
||||
20250314,163500,1308604501,3465,3465,3465,3465,0
|
||||
20250314,163400,1308604501,3465,3465,3465,3465,0
|
||||
20250314,163300,1308604501,3465,3465,3465,3465,0
|
||||
20250314,163200,1308604501,3465,3465,3465,3465,25367
|
||||
20250314,163100,1308604501,3465,3465,3465,3465,0
|
||||
20250314,163000,1308604501,3465,3465,3465,3465,0
|
||||
20250314,162900,1308604501,3465,3465,3465,3465,0
|
||||
20250314,162800,1308604501,3465,3465,3465,3465,0
|
||||
20250314,162700,1308604501,3465,3465,3465,3465,0
|
||||
20250314,162600,1308604501,3465,3465,3465,3465,0
|
||||
20250314,162500,1308604501,3465,3465,3465,3465,0
|
||||
20250314,162400,1308604501,3465,3465,3465,3465,0
|
||||
20250314,162300,1308604501,3465,3465,3465,3465,0
|
||||
20250314,162200,1308604501,3465,3465,3465,3465,0
|
||||
20250314,162100,1308604501,3465,3465,3465,3465,0
|
||||
20250314,162000,1308604501,3465,3465,3465,3465,0
|
||||
20250314,161900,1308604501,3465,3465,3465,3465,0
|
||||
20250314,161800,1308604501,3465,3465,3465,3465,0
|
||||
20250314,161700,1308604501,3465,3465,3465,3465,0
|
||||
20250314,161600,1308604501,3465,3465,3465,3465,0
|
||||
20250314,161500,1308604501,3465,3465,3465,3465,0
|
||||
20250314,161400,1308604501,3465,3465,3465,3465,0
|
||||
20250314,161300,1308604501,3465,3465,3465,3465,0
|
||||
20250314,161200,1308604501,3465,3465,3465,3465,0
|
||||
20250314,161100,1308604501,3465,3465,3465,3465,0
|
||||
20250314,161000,1308604501,3465,3465,3465,3465,0
|
||||
20250314,160900,1308604501,3465,3465,3465,3465,0
|
||||
20250314,160800,1308604501,3465,3465,3465,3465,0
|
||||
20250314,160700,1308604501,3465,3465,3465,3465,0
|
||||
20250314,160600,1308604501,3465,3465,3465,3465,0
|
||||
20250314,160500,1308604501,3465,3465,3465,3465,0
|
||||
20250314,160400,1308604501,3465,3465,3465,3465,0
|
||||
20250314,160300,1308604501,3465,3465,3465,3465,0
|
||||
20250314,160200,1308604501,3465,3465,3465,3465,25367
|
||||
20250314,160100,1308604501,3465,3465,3465,3465,0
|
||||
20250314,160000,1308604501,3465,3465,3465,3465,0
|
||||
20250314,155900,1308604501,3465,3465,3465,3465,0
|
||||
20250314,155800,1308604501,3465,3465,3465,3465,0
|
||||
20250314,155700,1308604501,3465,3465,3465,3465,0
|
||||
20250314,155600,1308604501,3465,3465,3465,3465,0
|
||||
20250314,155500,1308604501,3465,3465,3465,3465,0
|
||||
20250314,155400,1308604501,3465,3465,3465,3465,0
|
||||
20250314,155300,1308604501,3465,3465,3465,3465,0
|
||||
20250314,155200,1308604501,3465,3465,3465,3465,0
|
||||
20250314,155100,1308604501,3465,3465,3465,3465,0
|
||||
20250314,155000,1308604501,3465,3465,3465,3465,0
|
||||
20250314,154900,1308604501,3465,3465,3465,3465,0
|
||||
20250314,154800,1308604501,3465,3465,3465,3465,0
|
||||
20250314,154700,1308604501,3465,3465,3465,3465,0
|
||||
20250314,154600,1308604501,3465,3465,3465,3465,0
|
||||
20250314,154500,1308604501,3465,3465,3465,3465,0
|
||||
20250314,154400,1308604501,3465,3465,3465,3465,0
|
||||
20250314,154300,1308604501,3465,3465,3465,3465,0
|
||||
20250314,154200,1308604501,3465,3465,3465,3465,0
|
||||
20250314,154100,1308604501,3465,3465,3465,3465,0
|
||||
20250314,154000,1308604501,3465,3465,3465,3465,0
|
||||
20250314,153900,1308604501,3465,3465,3465,3465,0
|
||||
20250314,153800,1308604501,3465,3465,3465,3465,0
|
||||
20250314,153700,1308604501,3465,3465,3465,3465,0
|
||||
20250314,153600,1308604501,3465,3465,3465,3465,0
|
||||
20250314,153500,1308604501,3465,3465,3465,3465,0
|
||||
20250314,153400,1308604501,3465,3465,3465,3465,0
|
||||
20250314,153300,1308604501,3465,3465,3465,3465,0
|
||||
20250314,153200,1308604501,3465,3465,3465,3465,25367
|
||||
20250314,153100,1308604501,3465,3465,3465,3465,0
|
||||
20250314,153000,1308604501,3465,3465,3465,3465,25367
|
||||
20250314,152900,1220707846,3460,3460,3460,3460,0
|
||||
20250314,152800,1220707846,3460,3460,3460,3460,0
|
||||
20250314,152700,1220707846,3460,3460,3460,3460,0
|
||||
20250314,152600,1220707846,3460,3460,3460,3460,0
|
||||
20250314,152500,1220707846,3460,3460,3460,3460,0
|
||||
20250314,152400,1220707846,3460,3460,3460,3460,0
|
||||
20250314,152300,1220707846,3460,3460,3460,3460,0
|
||||
20250314,152200,1220707846,3460,3460,3460,3460,0
|
||||
20250314,152100,1220707846,3460,3460,3460,3460,0
|
||||
20250314,152000,1220707846,3460,3460,3460,3460,0
|
||||
20250314,151900,1220707846,3460,3460,3465,3455,1930
|
||||
20250314,151800,1214026211,3455,3460,3460,3450,2601
|
||||
20250314,151700,1205030771,3465,3460,3465,3460,1339
|
||||
20250314,151600,1200396136,3455,3455,3460,3455,1183
|
||||
20250314,151500,1196304751,3455,3455,3455,3450,343
|
||||
20250314,151400,1195119986,3455,3455,3455,3450,879
|
||||
20250314,151300,1192083066,3455,3450,3455,3450,737
|
||||
20250314,151200,1189537031,3450,3455,3455,3450,445
|
||||
20250314,151100,1187999561,3450,3450,3455,3450,346
|
||||
20250314,151000,1186804176,3450,3450,3450,3450,5709
|
||||
20250314,150900,1167108126,3450,3450,3450,3445,8823
|
||||
20250314,150800,1136669031,3450,3450,3450,3450,47
|
||||
20250314,150700,1136506881,3450,3450,3455,3450,2852
|
||||
20250314,150600,1126665811,3450,3450,3455,3450,1276
|
||||
20250314,150500,1122261066,3455,3455,3455,3455,436
|
||||
20250314,150400,1120754686,3455,3455,3455,3455,0
|
||||
20250314,150300,1120754686,3455,3455,3455,3455,3156
|
||||
20250314,150200,1109850706,3455,3460,3460,3455,915
|
||||
20250314,150100,1106689376,3460,3460,3460,3455,368
|
||||
20250314,150000,1105416221,3460,3460,3460,3460,332
|
||||
20250314,145900,1104267501,3460,3460,3460,3455,557
|
||||
20250314,145800,1102340416,3460,3460,3460,3455,3643
|
||||
20250314,145700,1089735651,3460,3460,3460,3460,346
|
||||
20250314,145600,1088538491,3460,3460,3460,3460,339
|
||||
20250314,145500,1087365551,3460,3455,3460,3455,658
|
||||
20250314,145400,1085090506,3460,3455,3460,3455,346
|
||||
20250314,145300,1083893351,3455,3455,3455,3455,637
|
||||
20250314,145200,1081692516,3455,3455,3455,3455,0
|
||||
20250314,145100,1081692516,3455,3450,3455,3450,4
|
||||
20250314,145000,1081678701,3455,3450,3455,3450,2384
|
||||
20250314,144900,1073453896,3455,3455,3455,3455,342
|
||||
20250314,144800,1072272286,3455,3455,3455,3450,2828
|
||||
20250314,144700,1062507421,3455,3455,3455,3455,102
|
||||
20250314,144600,1062155011,3455,3455,3455,3450,436
|
||||
20250314,144500,1060650781,3455,3455,3455,3455,1
|
||||
20250314,144400,1060647326,3455,3455,3455,3450,331
|
||||
20250314,144300,1059505366,3455,3455,3455,3450,880
|
||||
20250314,144200,1056469351,3455,3455,3455,3450,341
|
||||
20250314,144100,1055291201,3455,3455,3455,3455,201
|
||||
20250314,144000,1054596746,3455,3455,3455,3450,425
|
||||
20250314,143900,1053128691,3455,3455,3455,3455,536
|
||||
20250314,143800,1051276811,3455,3455,3455,3455,336
|
||||
20250314,143700,1050115931,3455,3455,3455,3455,1587
|
||||
20250314,143600,1044632846,3455,3450,3455,3445,332
|
||||
20250314,143500,1043487701,3450,3455,3455,3450,421
|
||||
20250314,143400,1042035211,3455,3450,3455,3450,22
|
||||
20250314,143300,1041959231,3450,3450,3455,3450,70
|
||||
20250314,143200,1041717721,3450,3450,3455,3450,157
|
||||
20250314,143100,1041176061,3455,3450,3455,3450,6
|
||||
20250314,143000,1041155346,3455,3440,3455,3440,4731
|
||||
20250314,142900,1024847256,3440,3440,3445,3440,1002
|
||||
20250314,142800,1021400016,3445,3445,3445,3445,7
|
||||
20250314,142700,1021375901,3440,3445,3445,3440,2239
|
||||
20250314,142600,1013673726,3445,3445,3445,3445,353
|
||||
20250314,142500,1012457641,3445,3450,3450,3445,3324
|
||||
20250314,142400,1001006456,3450,3455,3455,3450,2339
|
||||
20250314,142300,992934941,3455,3450,3455,3450,708
|
||||
20250314,142200,990492336,3450,3450,3450,3445,244
|
||||
20250314,142100,989650541,3447,3450,3450,3447,6
|
||||
20250314,142000,989629844,3450,3450,3450,3450,2
|
||||
20250314,141900,989622944,3450,3450,3450,3450,1010
|
||||
20250314,141800,986138444,3450,3450,3455,3450,3010
|
||||
20250314,141700,975753813,3450,3450,3450,3447,7
|
||||
20250314,141600,975729669,3450,3450,3450,3450,471
|
||||
20250314,141500,974104719,3450,3450,3450,3450,496
|
||||
20250314,141400,972393519,3450,3450,3450,3450,6
|
||||
20250314,141300,972372819,3450,3450,3450,3450,538
|
||||
20250314,141200,970516719,3450,3445,3450,3445,429
|
||||
20250314,141100,969038791,3445,3445,3445,3442,3
|
||||
20250314,141000,969028459,3445,3445,3445,3445,4
|
||||
20250314,140900,969014679,3445,3445,3445,3445,29
|
||||
20250314,140800,968914774,3440,3445,3450,3440,1098
|
||||
20250314,140700,965132144,3445,3445,3445,3445,17
|
||||
20250314,140600,965073579,3445,3445,3445,3445,0
|
||||
20250314,140500,965073579,3445,3440,3445,3440,9
|
||||
20250314,140400,965042609,3440,3440,3440,3440,121
|
||||
20250314,140300,964626369,3440,3445,3450,3440,930
|
||||
20250314,140200,961423534,3445,3445,3445,3445,127
|
||||
20250314,140100,960986019,3440,3440,3440,3440,1000
|
||||
20250314,140000,957546019,3445,3445,3450,3445,753
|
||||
20250314,135900,954951929,3445,3450,3455,3445,514
|
||||
20250314,135800,953179229,3450,3450,3450,3450,104
|
||||
20250314,135700,952820429,3450,3450,3450,3450,1
|
||||
20250314,135600,952816979,3450,3450,3450,3450,8
|
||||
20250314,135500,952789379,3450,3445,3450,3445,1463
|
||||
20250314,135400,947743444,3445,3445,3445,3445,0
|
||||
20250314,135300,947743444,3445,3445,3445,3445,4
|
||||
20250314,135200,947729664,3440,3445,3445,3440,240
|
||||
20250314,135100,946903004,3435,3445,3445,3435,693
|
||||
20250314,135000,944519154,3445,3450,3450,3440,2575
|
||||
20250314,134900,935648264,3450,3435,3455,3432,7171
|
||||
20250314,134800,910962610,3437,3440,3440,3437,7295
|
||||
20250314,134700,885875925,3442,3442,3442,3442,431
|
||||
20250314,134600,884392423,3442,3442,3442,3442,555
|
||||
20250314,134500,882482113,3442,3442,3442,3442,8
|
||||
20250314,134400,882454577,3442,3442,3442,3442,8
|
||||
20250314,134300,882427041,3442,3442,3442,3440,450
|
||||
20250314,134200,880878597,3440,3445,3445,3440,1341
|
||||
20250314,134100,876263469,3450,3445,3450,3445,826
|
||||
20250314,134000,873414119,3445,3445,3445,3445,1511
|
||||
20250314,133900,868208724,3445,3450,3450,3445,2
|
||||
20250314,133800,868201829,3450,3450,3450,3450,26
|
||||
20250314,133700,868112129,3450,3450,3450,3450,0
|
||||
20250314,133600,868112129,3450,3450,3450,3450,5
|
||||
20250314,133500,868094879,3450,3455,3455,3450,225
|
||||
20250314,133400,867318549,3455,3460,3460,3455,764
|
||||
20250314,133300,864678924,3455,3450,3455,3450,99
|
||||
20250314,133200,864337369,3450,3450,3450,3450,605
|
||||
20250314,133100,862250119,3450,3455,3460,3450,1804
|
||||
20250314,133000,856026289,3455,3455,3460,3450,2348
|
||||
20250314,132900,847914606,3450,3460,3460,3450,4492
|
||||
20250314,132800,832394267,3460,3460,3460,3460,3
|
||||
20250314,132700,832383887,3460,3460,3460,3460,1172
|
||||
20250314,132600,828328767,3457,3457,3457,3457,749
|
||||
20250314,132500,825739474,3457,3457,3457,3457,0
|
||||
20250314,132400,825739474,3457,3457,3457,3457,2
|
||||
20250314,132300,825732560,3457,3457,3457,3457,1
|
||||
20250314,132200,825729103,3457,3455,3457,3455,10
|
||||
20250314,132100,825694551,3457,3460,3460,3455,272
|
||||
20250314,132000,824754572,3460,3457,3460,3457,103
|
||||
20250314,131900,824398198,3460,3462,3462,3460,1251
|
||||
20250314,131800,820069732,3462,3462,3462,3462,1
|
||||
20250314,131700,820066270,3462,3462,3462,3462,1
|
||||
20250314,131600,820062808,3462,3462,3462,3462,1
|
||||
20250314,131500,820059346,3462,3462,3462,3462,2
|
||||
20250314,131400,820052422,3465,3465,3465,3465,2659
|
||||
20250314,131300,810838987,3470,3470,3470,3470,0
|
||||
20250314,131200,810838987,3470,3460,3470,3460,603
|
||||
20250314,131100,808751082,3455,3460,3460,3455,38
|
||||
20250314,131000,808619787,3460,3460,3460,3460,11
|
||||
20250314,130900,808581727,3460,3465,3465,3460,97
|
||||
20250314,130800,808246102,3465,3465,3465,3465,12
|
||||
20250314,130700,808204522,3465,3465,3465,3465,1
|
||||
20250314,130600,808201057,3465,3465,3465,3465,4
|
||||
20250314,130500,808187197,3465,3460,3465,3460,7
|
||||
20250314,130400,808162967,3460,3460,3460,3460,424
|
||||
20250314,130300,806695927,3465,3460,3465,3460,253
|
||||
20250314,130200,805820532,3465,3465,3465,3465,0
|
||||
20250314,130100,805820532,3465,3465,3465,3465,5
|
||||
20250314,130000,805803207,3465,3460,3465,3460,4
|
||||
20250314,125900,805789357,3465,3465,3465,3465,82
|
||||
20250314,125800,805505227,3470,3460,3470,3460,257
|
||||
20250314,125700,804615977,3460,3470,3470,3460,11
|
||||
20250314,125600,804577817,3470,3460,3470,3460,305
|
||||
20250314,125500,803521992,3455,3455,3455,3455,551
|
||||
20250314,125400,801618287,3460,3470,3470,3460,1160
|
||||
20250314,125300,797604647,3470,3470,3470,3470,246
|
||||
20250314,125200,796751027,3470,3470,3470,3465,4
|
||||
20250314,125100,796737157,3465,3470,3470,3465,783
|
||||
20250314,125000,794024057,3470,3460,3470,3460,36
|
||||
20250314,124900,793899327,3460,3460,3460,3460,2
|
||||
20250314,124800,793892407,3460,3460,3460,3460,6
|
||||
20250314,124700,793871647,3465,3470,3470,3460,6055
|
||||
20250314,124600,772891060,3470,3470,3470,3470,161
|
||||
20250314,124500,772332390,3470,3470,3470,3470,1
|
||||
20250314,124400,772328920,3470,3465,3470,3465,705
|
||||
20250314,124300,769883585,3470,3467,3470,3467,7
|
||||
20250314,124200,769859313,3470,3470,3470,3465,3
|
||||
20250314,124100,769848908,3470,3465,3470,3465,55
|
||||
20250314,124000,769658088,3465,3465,3465,3465,74
|
||||
20250314,123900,769401678,3470,3465,3470,3457,812
|
||||
20250314,123800,766592925,3465,3465,3467,3465,59
|
||||
20250314,123700,766388462,3465,3465,3470,3465,110
|
||||
20250314,123600,766007297,3465,3470,3470,3465,28
|
||||
20250314,123500,765910267,3470,3465,3470,3465,190
|
||||
20250314,123400,765251842,3465,3465,3470,3465,197
|
||||
20250314,123300,764568982,3465,3465,3465,3465,271
|
||||
20250314,123200,763629967,3465,3470,3470,3465,2191
|
||||
20250314,123100,756038142,3470,3465,3470,3465,57
|
||||
20250314,123000,755840627,3465,3470,3470,3465,1714
|
||||
20250314,122900,749901612,3470,3465,3470,3465,13
|
||||
20250314,122800,749856557,3460,3460,3460,3460,1670
|
||||
20250314,122700,744078357,3465,3465,3465,3460,19
|
||||
20250314,122600,744012607,3460,3460,3460,3460,10
|
||||
20250314,122500,743978007,3460,3460,3465,3460,43
|
||||
20250314,122400,743829212,3460,3460,3460,3460,11713
|
||||
20250314,122300,703302232,3455,3455,3455,3455,1000
|
||||
20250314,122200,699847232,3460,3460,3460,3460,6
|
||||
20250314,122100,699826472,3460,3457,3460,3455,436
|
||||
20250314,122000,698319283,3460,3457,3460,3457,10
|
||||
20250314,121900,698284704,3460,3460,3460,3460,0
|
||||
20250314,121800,698284704,3460,3460,3460,3460,158
|
||||
20250314,121700,697738024,3460,3460,3460,3460,869
|
||||
20250314,121600,694731284,3460,3460,3460,3457,443
|
||||
20250314,121500,693199482,3460,3457,3460,3457,1122
|
||||
20250314,121400,689320353,3457,3457,3460,3457,8
|
||||
20250314,121300,689292694,3460,3457,3460,3457,5
|
||||
20250314,121200,689275400,3457,3457,3457,3457,39
|
||||
20250314,121100,689140577,3460,3460,3460,3460,0
|
||||
20250314,121000,689140577,3460,3455,3460,3455,95
|
||||
20250314,120900,688812342,3455,3460,3460,3455,1694
|
||||
20250314,120800,682951322,3460,3465,3465,3460,7
|
||||
20250314,120700,682927087,3465,3465,3465,3465,2629
|
||||
20250314,120600,673817602,3465,3470,3470,3465,4
|
||||
20250314,120500,673803727,3470,3465,3470,3465,161
|
||||
20250314,120400,673245807,3470,3465,3470,3465,215
|
||||
20250314,120300,672500802,3465,3465,3470,3465,536
|
||||
20250314,120200,670643527,3465,3465,3470,3460,2407
|
||||
20250314,120100,662303732,3470,3465,3470,3465,1401
|
||||
20250314,120000,657449262,3465,3465,3465,3465,1
|
||||
20250314,115900,657445797,3465,3465,3465,3465,544
|
||||
20250314,115800,655560837,3465,3460,3465,3460,45
|
||||
20250314,115700,655405032,3465,3460,3465,3460,266
|
||||
20250314,115600,654483492,3460,3465,3465,3460,68
|
||||
20250314,115500,654248082,3460,3460,3460,3460,42
|
||||
20250314,115400,654102762,3460,3465,3467,3460,3676
|
||||
20250314,115300,641365477,3465,3460,3465,3460,2073
|
||||
20250314,115200,634192802,3460,3460,3460,3460,203
|
||||
20250314,115100,633490422,3460,3460,3460,3460,53
|
||||
20250314,115000,633307042,3460,3455,3460,3455,46
|
||||
20250314,114900,633147972,3457,3457,3457,3457,1
|
||||
20250314,114800,633144515,3457,3455,3457,3455,2
|
||||
20250314,114700,633137603,3455,3460,3460,3455,454
|
||||
20250314,114600,631568918,3460,3460,3460,3460,42
|
||||
20250314,114500,631423598,3460,3460,3460,3460,20
|
||||
20250314,114400,631354398,3460,3455,3460,3455,10
|
||||
20250314,114300,631319843,3460,3460,3460,3460,29
|
||||
20250314,114200,631219503,3460,3455,3465,3455,447
|
||||
20250314,114100,629673048,3460,3455,3460,3455,181
|
||||
20250314,114000,629047018,3455,3455,3455,3455,9
|
||||
20250314,113900,629015923,3465,3462,3465,3460,116
|
||||
20250314,113800,628614074,3462,3460,3465,3460,943
|
||||
20250314,113700,625351283,3460,3460,3460,3455,200
|
||||
20250314,113600,624659288,3455,3455,3460,3455,133
|
||||
20250314,113500,624199753,3460,3460,3460,3460,27
|
||||
20250314,113400,624106333,3460,3460,3460,3460,307
|
||||
20250314,113300,623044113,3460,3460,3465,3460,839
|
||||
20250314,113200,620141068,3460,3455,3460,3455,25
|
||||
20250314,113100,620054598,3455,3455,3460,3455,207
|
||||
20250314,113000,619338583,3460,3460,3460,3455,9
|
||||
20250314,112900,619307473,3455,3455,3455,3455,292
|
||||
20250314,112800,618298613,3455,3460,3460,3455,765
|
||||
20250314,112700,615655458,3460,3460,3460,3455,29
|
||||
20250314,112600,615555138,3460,3450,3460,3450,1898
|
||||
20250314,112500,608998098,3450,3450,3450,3450,34
|
||||
20250314,112400,608880798,3445,3445,3445,3445,483
|
||||
20250314,112300,607216863,3445,3445,3445,3445,37
|
||||
20250314,112200,607089398,3445,3445,3445,3445,17
|
||||
20250314,112100,607030833,3445,3445,3445,3445,240
|
||||
20250314,112000,606204033,3445,3445,3450,3445,445
|
||||
20250314,111900,604671003,3445,3450,3450,3445,437
|
||||
20250314,111800,603165328,3450,3450,3450,3450,50
|
||||
20250314,111700,602992828,3450,3450,3450,3445,334
|
||||
20250314,111600,601841103,3445,3445,3445,3445,30
|
||||
20250314,111500,601737753,3445,3450,3450,3445,10
|
||||
20250314,111400,601703288,3450,3450,3455,3445,45
|
||||
20250314,111300,601548018,3450,3440,3450,3440,35
|
||||
20250314,111200,601427453,3445,3445,3445,3440,66
|
||||
20250314,111100,601200118,3440,3445,3445,3440,29
|
||||
20250314,111000,601100248,3445,3445,3445,3440,1006
|
||||
20250314,110900,597638624,3445,3440,3445,3440,23
|
||||
20250314,110800,597559424,3440,3440,3445,3440,9
|
||||
20250314,110700,597528454,3445,3445,3445,3440,38
|
||||
20250314,110600,597397564,3445,3445,3445,3445,43
|
||||
20250314,110500,597249429,3440,3440,3445,3440,8
|
||||
20250314,110400,597221884,3440,3440,3440,3435,1403
|
||||
20250314,110300,592398064,3440,3455,3455,3440,2116
|
||||
20250314,110200,585117829,3455,3455,3455,3455,42
|
||||
20250314,110100,584972719,3455,3450,3455,3445,2075
|
||||
20250314,110000,577822684,3450,3455,3455,3450,929
|
||||
20250314,105900,574617449,3455,3455,3455,3455,14
|
||||
20250314,105800,574569079,3450,3450,3450,3450,0
|
||||
20250314,105700,574569079,3450,3450,3450,3450,371
|
||||
20250314,105600,573289129,3455,3455,3455,3455,96
|
||||
20250314,105500,572957449,3455,3460,3460,3455,19
|
||||
20250314,105400,572891799,3450,3460,3460,3450,577
|
||||
20250314,105300,570898129,3460,3450,3460,3450,223
|
||||
20250314,105200,570128039,3455,3455,3455,3455,485
|
||||
20250314,105100,568452364,3455,3450,3455,3450,33
|
||||
20250314,105000,568338414,3455,3455,3455,3450,916
|
||||
20250314,104900,565176989,3455,3455,3455,3455,37
|
||||
20250314,104800,565049154,3455,3455,3455,3455,73
|
||||
20250314,104700,564796939,3455,3455,3455,3455,319
|
||||
20250314,104600,563694794,3455,3455,3455,3455,19
|
||||
20250314,104500,563629149,3455,3455,3455,3455,129
|
||||
20250314,104400,563183454,3455,3455,3455,3440,424
|
||||
20250314,104300,561721364,3455,3445,3455,3445,67
|
||||
20250314,104200,561490469,3430,3430,3430,3430,1749
|
||||
20250314,104100,555491399,3430,3450,3450,3430,3023
|
||||
20250314,104000,545104294,3450,3450,3450,3450,1003
|
||||
20250314,103900,541643944,3450,3450,3450,3440,373
|
||||
20250314,103800,540358674,3445,3440,3445,3435,316
|
||||
20250314,103700,539271584,3440,3445,3445,3440,428
|
||||
20250314,103600,537799239,3440,3440,3455,3440,92
|
||||
20250314,103500,537482459,3440,3450,3455,3440,417
|
||||
20250314,103400,536046699,3450,3450,3455,3435,131
|
||||
20250314,103300,535594409,3450,3435,3455,3430,73
|
||||
20250314,103200,535343549,3435,3435,3435,3435,540
|
||||
20250314,103100,533488649,3435,3440,3440,3435,2748
|
||||
20250314,103000,524048684,3440,3455,3460,3440,3331
|
||||
20250314,102900,512553734,3455,3455,3455,3455,149
|
||||
20250314,102800,512038939,3455,3455,3455,3455,921
|
||||
20250314,102700,508856884,3455,3455,3460,3455,2608
|
||||
20250314,102600,499846239,3460,3460,3460,3460,0
|
||||
20250314,102500,499846239,3460,3460,3460,3460,1116
|
||||
20250314,102400,495984879,3460,3455,3460,3455,6079
|
||||
20250314,102300,474951934,3455,3450,3455,3450,322
|
||||
20250314,102200,473839534,3445,3450,3450,3445,11
|
||||
20250314,102100,473801589,3450,3450,3450,3450,857
|
||||
20250314,102000,470844939,3455,3445,3455,3420,11808
|
||||
20250314,101900,430300144,3445,3450,3450,3445,753
|
||||
20250314,101800,427706009,3445,3450,3450,3445,451
|
||||
20250314,101700,426150314,3450,3447,3450,3447,450
|
||||
20250314,101600,424598060,3447,3447,3447,3445,80
|
||||
20250314,101500,424322302,3445,3450,3450,3445,286
|
||||
20250314,101400,423337007,3450,3450,3450,3445,1679
|
||||
20250314,101300,417551722,3450,3455,3455,3450,6717
|
||||
20250314,101200,394361902,3460,3460,3460,3455,1928
|
||||
20250314,101100,387691027,3465,3460,3465,3460,2083
|
||||
20250314,101000,380483457,3460,3460,3470,3460,1145
|
||||
20250314,100900,376518172,3470,3460,3470,3460,1529
|
||||
20250314,100800,371222092,3470,3465,3470,3460,1588
|
||||
20250314,100700,365727467,3465,3465,3470,3465,208
|
||||
20250314,100600,365006722,3465,3460,3465,3460,841
|
||||
20250314,100500,362094662,3460,3460,3460,3460,3
|
||||
20250314,100400,362084282,3460,3465,3465,3460,131
|
||||
20250314,100300,361630957,3465,3465,3465,3465,69
|
||||
20250314,100200,361391872,3465,3465,3465,3465,34
|
||||
20250314,100100,361274062,3460,3465,3470,3460,1464
|
||||
20250314,100000,356203522,3465,3460,3465,3460,8
|
||||
20250314,095900,356175827,3465,3470,3470,3460,700
|
||||
20250314,095800,353751115,3470,3470,3470,3465,40
|
||||
20250314,095700,353612365,3470,3470,3470,3460,2702
|
||||
20250314,095600,344252775,3470,3470,3470,3470,54
|
||||
20250314,095500,344065395,3470,3477,3477,3470,792
|
||||
20250314,095400,341317148,3485,3470,3485,3465,1028
|
||||
20250314,095300,337754673,3470,3470,3470,3470,1435
|
||||
20250314,095200,332775223,3470,3470,3470,3470,100
|
||||
20250314,095100,332428223,3480,3480,3480,3480,319
|
||||
20250314,095000,331318103,3475,3475,3475,3475,57
|
||||
20250314,094900,331120028,3470,3475,3475,3470,603
|
||||
20250314,094800,329025003,3475,3475,3475,3475,2036
|
||||
20250314,094700,321949903,3470,3470,3470,3470,833
|
||||
20250314,094600,319059393,3470,3470,3470,3470,610
|
||||
20250314,094500,316942693,3470,3470,3470,3470,51
|
||||
20250314,094400,316765723,3470,3475,3475,3465,828
|
||||
20250314,094300,313893353,3465,3470,3475,3465,2801
|
||||
20250314,094200,304177128,3475,3475,3475,3475,3266
|
||||
20250314,094100,292827778,3475,3475,3475,3475,1604
|
||||
20250314,094000,287253878,3485,3475,3485,3475,1785
|
||||
20250314,093900,281038163,3485,3485,3485,3480,3658
|
||||
20250314,093800,268307918,3485,3490,3490,3485,4947
|
||||
20250314,093700,251059663,3500,3495,3500,3495,1486
|
||||
20250314,093600,245864133,3500,3510,3510,3495,253
|
||||
20250314,093500,244979133,3510,3510,3510,3500,3244
|
||||
20250314,093400,233624543,3510,3505,3510,3500,597
|
||||
20250314,093300,231532068,3505,3510,3510,3505,608
|
||||
20250314,093200,229400993,3515,3510,3515,3510,272
|
||||
20250314,093100,228446258,3500,3510,3510,3500,108
|
||||
20250314,093000,228067278,3510,3515,3515,3500,206
|
||||
20250314,092900,227343468,3500,3510,3515,3500,2301
|
||||
20250314,092800,219268513,3510,3510,3510,3505,9796
|
||||
20250314,092700,184924788,3515,3510,3515,3510,9554
|
||||
20250314,092600,151369593,3510,3505,3510,3505,292
|
||||
20250314,092500,150344728,3510,3502,3510,3500,4301
|
||||
20250314,092400,135272162,3500,3492,3500,3492,1874
|
||||
20250314,092300,128716937,3490,3490,3500,3490,1352
|
||||
20250314,092200,123996137,3490,3490,3500,3490,1388
|
||||
20250314,092100,119144747,3495,3495,3495,3495,2376
|
||||
20250314,092000,110840627,3495,3495,3495,3495,141
|
||||
20250314,091900,110347832,3495,3500,3500,3495,684
|
||||
20250314,091800,107955382,3500,3500,3500,3500,294
|
||||
20250314,091700,106926382,3500,3495,3500,3490,258
|
||||
20250314,091600,106024692,3490,3490,3490,3490,317
|
||||
20250314,091500,104918362,3485,3500,3500,3485,767
|
||||
20250314,091400,102239087,3500,3490,3500,3490,1306
|
||||
20250314,091300,97681087,3490,3500,3500,3490,1419
|
||||
20250314,091200,92727377,3500,3502,3502,3500,294
|
||||
20250314,091100,91698297,3500,3490,3502,3490,2817
|
||||
20250314,091000,81838757,3500,3487,3500,3487,1220
|
||||
20250314,090900,77580160,3485,3495,3510,3485,220
|
||||
20250314,090800,76810675,3480,3490,3505,3465,2973
|
||||
20250314,090700,66414545,3490,3490,3495,3485,676
|
||||
20250314,090600,64055420,3490,3485,3490,3480,1791
|
||||
20250314,090500,57816970,3485,3482,3485,3480,1218
|
||||
20250314,090400,53576100,3480,3480,3490,3465,1416
|
||||
20250314,090300,48652050,3480,3470,3485,3465,1638
|
||||
20250314,090200,42966885,3460,3460,3460,3460,0
|
||||
20250314,090100,42966885,3460,3470,3470,3460,1081
|
||||
20250314,090000,39226120,3465,3480,3480,3465,11285
|
||||
|
Reference in New Issue
Block a user