Update 2025-03-14 3452 candle_min
This commit is contained in:
634
047560/min/candle-20250314.csv
Normal file
634
047560/min/candle-20250314.csv
Normal file
@@ -0,0 +1,634 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,193200,2706093635,18930,18930,18930,18930,4159
|
||||
20250314,193100,2706093635,18930,18930,18930,18930,0
|
||||
20250314,193000,2706093635,18930,18930,18930,18930,0
|
||||
20250314,192900,2706093635,18930,18930,18930,18930,0
|
||||
20250314,192800,2706093635,18930,18930,18930,18930,0
|
||||
20250314,192700,2706093635,18930,18930,18930,18930,0
|
||||
20250314,192600,2706093635,18930,18930,18930,18930,0
|
||||
20250314,192500,2706093635,18930,18930,18930,18930,0
|
||||
20250314,192400,2706093635,18930,18930,18930,18930,0
|
||||
20250314,192300,2706093635,18930,18930,18930,18930,0
|
||||
20250314,192200,2706093635,18930,18930,18930,18930,0
|
||||
20250314,192100,2706093635,18930,18930,18930,18930,0
|
||||
20250314,192000,2706093635,18930,18930,18930,18930,0
|
||||
20250314,191900,2706093635,18930,18930,18930,18930,0
|
||||
20250314,191800,2706093635,18930,18930,18930,18930,0
|
||||
20250314,191700,2706093635,18930,18930,18930,18930,0
|
||||
20250314,191600,2706093635,18930,18930,18930,18930,0
|
||||
20250314,191500,2706093635,18930,18930,18930,18930,0
|
||||
20250314,191400,2706093635,18930,18930,18930,18930,0
|
||||
20250314,191300,2706093635,18930,18930,18930,18930,0
|
||||
20250314,191200,2706093635,18930,18930,18930,18930,0
|
||||
20250314,191100,2706093635,18930,18930,18930,18930,0
|
||||
20250314,191000,2706093635,18930,18930,18930,18930,0
|
||||
20250314,190900,2706093635,18930,18930,18930,18930,0
|
||||
20250314,190800,2706093635,18930,18930,18930,18930,0
|
||||
20250314,190700,2706093635,18930,18930,18930,18930,0
|
||||
20250314,190600,2706093635,18930,18930,18930,18930,0
|
||||
20250314,190500,2706093635,18930,18930,18930,18930,0
|
||||
20250314,190400,2706093635,18930,18930,18930,18930,0
|
||||
20250314,190300,2706093635,18930,18930,18930,18930,0
|
||||
20250314,190200,2706093635,18930,18930,18930,18930,4159
|
||||
20250314,190100,2706093635,18930,18930,18930,18930,0
|
||||
20250314,190000,2706093635,18930,18930,18930,18930,0
|
||||
20250314,185900,2706093635,18930,18930,18930,18930,0
|
||||
20250314,185800,2706093635,18930,18930,18930,18930,0
|
||||
20250314,185700,2706093635,18930,18930,18930,18930,0
|
||||
20250314,185600,2706093635,18930,18930,18930,18930,0
|
||||
20250314,185500,2706093635,18930,18930,18930,18930,0
|
||||
20250314,185400,2706093635,18930,18930,18930,18930,0
|
||||
20250314,185300,2706093635,18930,18930,18930,18930,0
|
||||
20250314,185200,2706093635,18930,18930,18930,18930,0
|
||||
20250314,185100,2706093635,18930,18930,18930,18930,0
|
||||
20250314,185000,2706093635,18930,18930,18930,18930,0
|
||||
20250314,184900,2706093635,18930,18930,18930,18930,0
|
||||
20250314,184800,2706093635,18930,18930,18930,18930,0
|
||||
20250314,184700,2706093635,18930,18930,18930,18930,0
|
||||
20250314,184600,2706093635,18930,18930,18930,18930,0
|
||||
20250314,184500,2706093635,18930,18930,18930,18930,0
|
||||
20250314,184400,2706093635,18930,18930,18930,18930,0
|
||||
20250314,184300,2706093635,18930,18930,18930,18930,0
|
||||
20250314,184200,2706093635,18930,18930,18930,18930,0
|
||||
20250314,184100,2706093635,18930,18930,18930,18930,0
|
||||
20250314,184000,2706093635,18930,18930,18930,18930,0
|
||||
20250314,183900,2706093635,18930,18930,18930,18930,0
|
||||
20250314,183800,2706093635,18930,18930,18930,18930,0
|
||||
20250314,183700,2706093635,18930,18930,18930,18930,0
|
||||
20250314,183600,2706093635,18930,18930,18930,18930,0
|
||||
20250314,183500,2706093635,18930,18930,18930,18930,0
|
||||
20250314,183400,2706093635,18930,18930,18930,18930,0
|
||||
20250314,183300,2706093635,18930,18930,18930,18930,0
|
||||
20250314,183200,2706093635,18930,18930,18930,18930,4159
|
||||
20250314,183100,2706093635,18930,18930,18930,18930,0
|
||||
20250314,183000,2706093635,18930,18930,18930,18930,0
|
||||
20250314,182900,2706093635,18930,18930,18930,18930,0
|
||||
20250314,182800,2706093635,18930,18930,18930,18930,0
|
||||
20250314,182700,2706093635,18930,18930,18930,18930,0
|
||||
20250314,182600,2706093635,18930,18930,18930,18930,0
|
||||
20250314,182500,2706093635,18930,18930,18930,18930,0
|
||||
20250314,182400,2706093635,18930,18930,18930,18930,0
|
||||
20250314,182300,2706093635,18930,18930,18930,18930,0
|
||||
20250314,182200,2706093635,18930,18930,18930,18930,0
|
||||
20250314,182100,2706093635,18930,18930,18930,18930,0
|
||||
20250314,182000,2706093635,18930,18930,18930,18930,0
|
||||
20250314,181900,2706093635,18930,18930,18930,18930,0
|
||||
20250314,181800,2706093635,18930,18930,18930,18930,0
|
||||
20250314,181700,2706093635,18930,18930,18930,18930,0
|
||||
20250314,181600,2706093635,18930,18930,18930,18930,0
|
||||
20250314,181500,2706093635,18930,18930,18930,18930,0
|
||||
20250314,181400,2706093635,18930,18930,18930,18930,0
|
||||
20250314,181300,2706093635,18930,18930,18930,18930,0
|
||||
20250314,181200,2706093635,18930,18930,18930,18930,0
|
||||
20250314,181100,2706093635,18930,18930,18930,18930,0
|
||||
20250314,181000,2706093635,18930,18930,18930,18930,0
|
||||
20250314,180900,2706093635,18930,18930,18930,18930,0
|
||||
20250314,180800,2706093635,18930,18930,18930,18930,0
|
||||
20250314,180700,2706093635,18930,18930,18930,18930,0
|
||||
20250314,180600,2706093635,18930,18930,18930,18930,0
|
||||
20250314,180500,2706093635,18930,18930,18930,18930,0
|
||||
20250314,180400,2706093635,18930,18930,18930,18930,0
|
||||
20250314,180300,2706093635,18930,18930,18930,18930,0
|
||||
20250314,180200,2706093635,18930,18930,18930,18930,4159
|
||||
20250314,180100,2706093635,18930,18930,18930,18930,0
|
||||
20250314,180000,2706093635,18930,18930,18930,18930,0
|
||||
20250314,175900,2706093635,18930,18930,18930,18930,0
|
||||
20250314,175800,2706093635,18930,18930,18930,18930,0
|
||||
20250314,175700,2706093635,18930,18930,18930,18930,0
|
||||
20250314,175600,2706093635,18930,18930,18930,18930,0
|
||||
20250314,175500,2706093635,18930,18930,18930,18930,0
|
||||
20250314,175400,2706093635,18930,18930,18930,18930,0
|
||||
20250314,175300,2706093635,18930,18930,18930,18930,0
|
||||
20250314,175200,2706093635,18930,18930,18930,18930,0
|
||||
20250314,175100,2706093635,18930,18930,18930,18930,0
|
||||
20250314,175000,2706093635,18930,18930,18930,18930,0
|
||||
20250314,174900,2706093635,18930,18930,18930,18930,0
|
||||
20250314,174800,2706093635,18930,18930,18930,18930,0
|
||||
20250314,174700,2706093635,18930,18930,18930,18930,0
|
||||
20250314,174600,2706093635,18930,18930,18930,18930,0
|
||||
20250314,174500,2706093635,18930,18930,18930,18930,0
|
||||
20250314,174400,2706093635,18930,18930,18930,18930,0
|
||||
20250314,174300,2706093635,18930,18930,18930,18930,0
|
||||
20250314,174200,2706093635,18930,18930,18930,18930,0
|
||||
20250314,174100,2706093635,18930,18930,18930,18930,0
|
||||
20250314,174000,2706093635,18930,18930,18930,18930,0
|
||||
20250314,173900,2706093635,18930,18930,18930,18930,0
|
||||
20250314,173800,2706093635,18930,18930,18930,18930,0
|
||||
20250314,173700,2706093635,18930,18930,18930,18930,0
|
||||
20250314,173600,2706093635,18930,18930,18930,18930,0
|
||||
20250314,173500,2706093635,18930,18930,18930,18930,0
|
||||
20250314,173400,2706093635,18930,18930,18930,18930,0
|
||||
20250314,173300,2706093635,18930,18930,18930,18930,0
|
||||
20250314,173200,2706093635,18930,18930,18930,18930,4159
|
||||
20250314,173100,2706093635,18930,18930,18930,18930,0
|
||||
20250314,173000,2706093635,18930,18930,18930,18930,0
|
||||
20250314,172900,2706093635,18930,18930,18930,18930,0
|
||||
20250314,172800,2706093635,18930,18930,18930,18930,0
|
||||
20250314,172700,2706093635,18930,18930,18930,18930,0
|
||||
20250314,172600,2706093635,18930,18930,18930,18930,0
|
||||
20250314,172500,2706093635,18930,18930,18930,18930,0
|
||||
20250314,172400,2706093635,18930,18930,18930,18930,0
|
||||
20250314,172300,2706093635,18930,18930,18930,18930,0
|
||||
20250314,172200,2706093635,18930,18930,18930,18930,0
|
||||
20250314,172100,2706093635,18930,18930,18930,18930,0
|
||||
20250314,172000,2706093635,18930,18930,18930,18930,0
|
||||
20250314,171900,2706093635,18930,18930,18930,18930,0
|
||||
20250314,171800,2706093635,18930,18930,18930,18930,0
|
||||
20250314,171700,2706093635,18930,18930,18930,18930,0
|
||||
20250314,171600,2706093635,18930,18930,18930,18930,0
|
||||
20250314,171500,2706093635,18930,18930,18930,18930,0
|
||||
20250314,171400,2706093635,18930,18930,18930,18930,0
|
||||
20250314,171300,2706093635,18930,18930,18930,18930,0
|
||||
20250314,171200,2706093635,18930,18930,18930,18930,0
|
||||
20250314,171100,2706093635,18930,18930,18930,18930,0
|
||||
20250314,171000,2706093635,18930,18930,18930,18930,0
|
||||
20250314,170900,2706093635,18930,18930,18930,18930,0
|
||||
20250314,170800,2706093635,18930,18930,18930,18930,0
|
||||
20250314,170700,2706093635,18930,18930,18930,18930,0
|
||||
20250314,170600,2706093635,18930,18930,18930,18930,0
|
||||
20250314,170500,2706093635,18930,18930,18930,18930,0
|
||||
20250314,170400,2706093635,18930,18930,18930,18930,0
|
||||
20250314,170300,2706093635,18930,18930,18930,18930,0
|
||||
20250314,170200,2706093635,18930,18930,18930,18930,4159
|
||||
20250314,170100,2706093635,18930,18930,18930,18930,0
|
||||
20250314,170000,2706093635,18930,18930,18930,18930,0
|
||||
20250314,165900,2706093635,18930,18930,18930,18930,0
|
||||
20250314,165800,2706093635,18930,18930,18930,18930,0
|
||||
20250314,165700,2706093635,18930,18930,18930,18930,0
|
||||
20250314,165600,2706093635,18930,18930,18930,18930,0
|
||||
20250314,165500,2706093635,18930,18930,18930,18930,0
|
||||
20250314,165400,2706093635,18930,18930,18930,18930,0
|
||||
20250314,165300,2706093635,18930,18930,18930,18930,0
|
||||
20250314,165200,2706093635,18930,18930,18930,18930,0
|
||||
20250314,165100,2706093635,18930,18930,18930,18930,0
|
||||
20250314,165000,2706093635,18930,18930,18930,18930,0
|
||||
20250314,164900,2706093635,18930,18930,18930,18930,0
|
||||
20250314,164800,2706093635,18930,18930,18930,18930,0
|
||||
20250314,164700,2706093635,18930,18930,18930,18930,0
|
||||
20250314,164600,2706093635,18930,18930,18930,18930,0
|
||||
20250314,164500,2706093635,18930,18930,18930,18930,0
|
||||
20250314,164400,2706093635,18930,18930,18930,18930,0
|
||||
20250314,164300,2706093635,18930,18930,18930,18930,0
|
||||
20250314,164200,2706093635,18930,18930,18930,18930,0
|
||||
20250314,164100,2706093635,18930,18930,18930,18930,0
|
||||
20250314,164000,2706093635,18930,18930,18930,18930,0
|
||||
20250314,163900,2706093635,18930,18930,18930,18930,0
|
||||
20250314,163800,2706093635,18930,18930,18930,18930,0
|
||||
20250314,163700,2706093635,18930,18930,18930,18930,0
|
||||
20250314,163600,2706093635,18930,18930,18930,18930,0
|
||||
20250314,163500,2706093635,18930,18930,18930,18930,0
|
||||
20250314,163400,2706093635,18930,18930,18930,18930,0
|
||||
20250314,163300,2706093635,18930,18930,18930,18930,0
|
||||
20250314,163200,2706093635,18930,18930,18930,18930,4159
|
||||
20250314,163100,2706093635,18930,18930,18930,18930,0
|
||||
20250314,163000,2706093635,18930,18930,18930,18930,0
|
||||
20250314,162900,2706093635,18930,18930,18930,18930,0
|
||||
20250314,162800,2706093635,18930,18930,18930,18930,0
|
||||
20250314,162700,2706093635,18930,18930,18930,18930,0
|
||||
20250314,162600,2706093635,18930,18930,18930,18930,0
|
||||
20250314,162500,2706093635,18930,18930,18930,18930,0
|
||||
20250314,162400,2706093635,18930,18930,18930,18930,0
|
||||
20250314,162300,2706093635,18930,18930,18930,18930,0
|
||||
20250314,162200,2706093635,18930,18930,18930,18930,0
|
||||
20250314,162100,2706093635,18930,18930,18930,18930,0
|
||||
20250314,162000,2706093635,18930,18930,18930,18930,0
|
||||
20250314,161900,2706093635,18930,18930,18930,18930,0
|
||||
20250314,161800,2706093635,18930,18930,18930,18930,0
|
||||
20250314,161700,2706093635,18930,18930,18930,18930,0
|
||||
20250314,161600,2706093635,18930,18930,18930,18930,0
|
||||
20250314,161500,2706093635,18930,18930,18930,18930,0
|
||||
20250314,161400,2706093635,18930,18930,18930,18930,0
|
||||
20250314,161300,2706093635,18930,18930,18930,18930,0
|
||||
20250314,161200,2706093635,18930,18930,18930,18930,0
|
||||
20250314,161100,2706093635,18930,18930,18930,18930,0
|
||||
20250314,161000,2706093635,18930,18930,18930,18930,0
|
||||
20250314,160900,2706093635,18930,18930,18930,18930,0
|
||||
20250314,160800,2706093635,18930,18930,18930,18930,0
|
||||
20250314,160700,2706093635,18930,18930,18930,18930,0
|
||||
20250314,160600,2706093635,18930,18930,18930,18930,0
|
||||
20250314,160500,2706093635,18930,18930,18930,18930,0
|
||||
20250314,160400,2706093635,18930,18930,18930,18930,0
|
||||
20250314,160300,2706093635,18930,18930,18930,18930,0
|
||||
20250314,160200,2706093635,18930,18930,18930,18930,4159
|
||||
20250314,160100,2706093635,18930,18930,18930,18930,0
|
||||
20250314,160000,2706093635,18930,18930,18930,18930,0
|
||||
20250314,155900,2706093635,18930,18930,18930,18930,0
|
||||
20250314,155800,2706093635,18930,18930,18930,18930,0
|
||||
20250314,155700,2706093635,18930,18930,18930,18930,0
|
||||
20250314,155600,2706093635,18930,18930,18930,18930,0
|
||||
20250314,155500,2706093635,18930,18930,18930,18930,0
|
||||
20250314,155400,2706093635,18930,18930,18930,18930,0
|
||||
20250314,155300,2706093635,18930,18930,18930,18930,0
|
||||
20250314,155200,2706093635,18930,18930,18930,18930,0
|
||||
20250314,155100,2706093635,18930,18930,18930,18930,0
|
||||
20250314,155000,2706093635,18930,18930,18930,18930,0
|
||||
20250314,154900,2706093635,18930,18930,18930,18930,0
|
||||
20250314,154800,2706093635,18930,18930,18930,18930,0
|
||||
20250314,154700,2706093635,18930,18930,18930,18930,0
|
||||
20250314,154600,2706093635,18930,18930,18930,18930,0
|
||||
20250314,154500,2706093635,18930,18930,18930,18930,0
|
||||
20250314,154400,2706093635,18930,18930,18930,18930,0
|
||||
20250314,154300,2706093635,18930,18930,18930,18930,0
|
||||
20250314,154200,2706093635,18930,18930,18930,18930,0
|
||||
20250314,154100,2706093635,18930,18930,18930,18930,0
|
||||
20250314,154000,2706093635,18930,18930,18930,18930,0
|
||||
20250314,153900,2706093635,18930,18930,18930,18930,0
|
||||
20250314,153800,2706093635,18930,18930,18930,18930,0
|
||||
20250314,153700,2706093635,18930,18930,18930,18930,0
|
||||
20250314,153600,2706093635,18930,18930,18930,18930,0
|
||||
20250314,153500,2706093635,18930,18930,18930,18930,0
|
||||
20250314,153400,2706093635,18930,18930,18930,18930,0
|
||||
20250314,153300,2706093635,18930,18930,18930,18930,0
|
||||
20250314,153200,2706093635,18930,18930,18930,18930,4159
|
||||
20250314,153100,2706093635,18930,18930,18930,18930,0
|
||||
20250314,153000,2706093635,18930,18930,18930,18930,4159
|
||||
20250314,152900,2627363765,18890,18890,18890,18890,0
|
||||
20250314,152800,2627363765,18890,18890,18890,18890,0
|
||||
20250314,152700,2627363765,18890,18890,18890,18890,0
|
||||
20250314,152600,2627363765,18890,18890,18890,18890,0
|
||||
20250314,152500,2627363765,18890,18890,18890,18890,0
|
||||
20250314,152400,2627363765,18890,18890,18890,18890,0
|
||||
20250314,152300,2627363765,18890,18890,18890,18890,0
|
||||
20250314,152200,2627363765,18890,18890,18890,18890,0
|
||||
20250314,152100,2627363765,18890,18890,18890,18890,0
|
||||
20250314,152000,2627363765,18890,18890,18890,18890,0
|
||||
20250314,151900,2627363765,18890,18880,18890,18880,95
|
||||
20250314,151800,2625569775,18890,18890,18890,18880,177
|
||||
20250314,151700,2622226415,18880,18870,18890,18870,387
|
||||
20250314,151600,2614921265,18860,18860,18860,18850,245
|
||||
20250314,151500,2610301565,18850,18850,18870,18850,342
|
||||
20250314,151400,2603852975,18860,18850,18860,18850,88
|
||||
20250314,151300,2602193815,18880,18880,18880,18870,361
|
||||
20250314,151200,2595379415,18880,18870,18890,18840,348
|
||||
20250314,151100,2588813525,18880,18870,18880,18870,1409
|
||||
20250314,151000,2562212675,18870,18860,18870,18860,161
|
||||
20250314,150900,2559175985,18860,18850,18860,18840,717
|
||||
20250314,150800,2545661555,18830,18830,18840,18820,362
|
||||
20250314,150700,2538843345,18830,18830,18830,18830,303
|
||||
20250314,150600,2533137855,18830,18830,18830,18830,154
|
||||
20250314,150500,2530238035,18830,18850,18850,18830,776
|
||||
20250314,150400,2515621085,18860,18870,18870,18860,191
|
||||
20250314,150300,2512017005,18870,18890,18890,18870,114
|
||||
20250314,150200,2509865795,18890,18830,18900,18830,305
|
||||
20250314,150100,2504112225,18820,18820,18830,18820,3570
|
||||
20250314,150000,2436924325,18800,18820,18830,18800,1541
|
||||
20250314,145900,2407940435,18800,18810,18840,18800,743
|
||||
20250314,145800,2393967555,18820,18830,18830,18820,200
|
||||
20250314,145700,2390202545,18810,18820,18830,18810,321
|
||||
20250314,145600,2384161535,18820,18810,18820,18810,75
|
||||
20250314,145500,2382750595,18840,18830,18850,18810,802
|
||||
20250314,145400,2367653655,18830,18860,18860,18830,838
|
||||
20250314,145300,2351866135,18860,18850,18860,18850,225
|
||||
20250314,145200,2347623885,18860,18850,18860,18850,221
|
||||
20250314,145100,2343457835,18850,18860,18860,18850,148
|
||||
20250314,145000,2340666735,18870,18860,18870,18860,148
|
||||
20250314,144900,2337875165,18860,18860,18860,18860,356
|
||||
20250314,144800,2331161005,18860,18860,18860,18860,64
|
||||
20250314,144700,2329953965,18860,18860,18860,18860,157
|
||||
20250314,144600,2326992945,18850,18850,18850,18850,0
|
||||
20250314,144500,2326992945,18850,18845,18940,18840,1037
|
||||
20250314,144400,2307394450,18850,18850,18850,18850,198
|
||||
20250314,144300,2303662150,18850,18850,18850,18850,169
|
||||
20250314,144200,2300476500,18850,18850,18850,18850,317
|
||||
20250314,144100,2294501050,18850,18850,18850,18850,118
|
||||
20250314,144000,2292276750,18850,18850,18850,18850,261
|
||||
20250314,143900,2287356900,18860,18880,18880,18860,1706
|
||||
20250314,143800,2255156140,18880,18890,18890,18880,154
|
||||
20250314,143700,2252248260,18890,18880,18890,18880,207
|
||||
20250314,143600,2248340030,18880,18880,18880,18880,129
|
||||
20250314,143500,2245904510,18880,18880,18880,18880,275
|
||||
20250314,143400,2240712510,18890,18890,18890,18890,119
|
||||
20250314,143300,2238464600,18890,18890,18890,18890,507
|
||||
20250314,143200,2228887370,18900,18900,18900,18900,456
|
||||
20250314,143100,2220268970,18910,18900,18910,18900,126
|
||||
20250314,143000,2217887390,18900,18910,18910,18900,113
|
||||
20250314,142900,2215750860,18910,18910,18910,18900,391
|
||||
20250314,142800,2208358050,18920,18920,18920,18920,73
|
||||
20250314,142700,2206976890,18910,18920,18920,18910,131
|
||||
20250314,142600,2204499670,18930,18930,18930,18930,109
|
||||
20250314,142500,2202436300,18930,18910,18930,18910,164
|
||||
20250314,142400,2199333990,18920,18920,18930,18920,248
|
||||
20250314,142300,2194641530,18920,18910,18920,18910,273
|
||||
20250314,142200,2189477370,18910,18910,18910,18910,104
|
||||
20250314,142100,2187510730,18910,18910,18910,18910,214
|
||||
20250314,142000,2183463990,18910,18910,18910,18900,589
|
||||
20250314,141900,2172327000,18910,18920,18920,18910,189
|
||||
20250314,141800,2168752170,18920,18920,18920,18920,121
|
||||
20250314,141700,2166462850,18920,18920,18940,18920,405
|
||||
20250314,141600,2158797760,18920,18920,18920,18910,232
|
||||
20250314,141500,2154408750,18920,18920,18920,18920,159
|
||||
20250314,141400,2151400470,18920,18900,18920,18900,1403
|
||||
20250314,141300,2124867510,18900,18910,18910,18900,75
|
||||
20250314,141200,2123449460,18910,18910,18910,18910,102
|
||||
20250314,141100,2121520640,18910,18910,18920,18910,368
|
||||
20250314,141000,2114560260,18920,18920,18930,18920,130
|
||||
20250314,140900,2112100560,18920,18910,18920,18910,176
|
||||
20250314,140800,2108771640,18910,18920,18920,18910,156
|
||||
20250314,140700,2105820340,18930,18910,18930,18910,135
|
||||
20250314,140600,2103267110,18910,18910,18920,18910,284
|
||||
20250314,140500,2097896560,18930,18930,18930,18920,132
|
||||
20250314,140400,2095398800,18930,18910,18930,18910,326
|
||||
20250314,140300,2089230360,18920,18910,18920,18900,205
|
||||
20250314,140200,2085354220,18910,18910,18910,18900,143
|
||||
20250314,140100,2082651090,18910,18920,18920,18900,312
|
||||
20250314,140000,2076752060,18910,18900,18920,18900,585
|
||||
20250314,135900,2065692070,18900,18890,18900,18890,421
|
||||
20250314,135800,2057738550,18880,18880,18880,18880,269
|
||||
20250314,135700,2052659830,18890,18890,18890,18880,120
|
||||
20250314,135600,2050394030,18890,18900,18900,18890,432
|
||||
20250314,135500,2042230650,18890,18890,18890,18890,118
|
||||
20250314,135400,2040001630,18890,18880,18890,18880,232
|
||||
20250314,135300,2035619450,18880,18880,18890,18880,260
|
||||
20250314,135200,2030710640,18880,18890,18890,18880,215
|
||||
20250314,135100,2026651170,18880,18890,18890,18880,120
|
||||
20250314,135000,2024384570,18900,18900,18900,18880,890
|
||||
20250314,134900,2007566250,18910,18910,18910,18900,112
|
||||
20250314,134800,2005449330,18910,18900,18910,18890,206
|
||||
20250314,134700,2001554970,18910,18900,18910,18890,1391
|
||||
20250314,134600,1975276940,18910,18920,18920,18890,108
|
||||
20250314,134500,1973234750,18920,18920,18920,18920,30
|
||||
20250314,134400,1972667150,18920,18930,18930,18920,117
|
||||
20250314,134300,1970452520,18930,18900,18930,18900,284
|
||||
20250314,134200,1965083320,18890,18890,18900,18890,413
|
||||
20250314,134100,1957280010,18900,18910,18910,18900,633
|
||||
20250314,134000,1945315610,18910,18900,18910,18900,232
|
||||
20250314,133900,1940929990,18900,18910,18910,18900,276
|
||||
20250314,133800,1935713010,18910,18920,18925,18910,792
|
||||
20250314,133700,1920728505,18930,18930,18930,18930,100
|
||||
20250314,133600,1918835505,18930,18930,18930,18920,460
|
||||
20250314,133500,1910128705,18930,18920,18930,18920,218
|
||||
20250314,133400,1906003215,18920,18940,18940,18920,309
|
||||
20250314,133300,1900151175,18930,18950,18950,18930,396
|
||||
20250314,133200,1892653795,18930,18940,18940,18930,178
|
||||
20250314,133100,1889283805,18950,18960,18960,18950,88
|
||||
20250314,133000,1887616165,18960,18910,18960,18910,2416
|
||||
20250314,132900,1841853165,18910,18900,18920,18900,1027
|
||||
20250314,132800,1822433295,18900,18900,18910,18900,201
|
||||
20250314,132700,1818634385,18900,18900,18900,18900,213
|
||||
20250314,132600,1814608685,18910,18910,18910,18910,82
|
||||
20250314,132500,1813058065,18910,18910,18920,18910,302
|
||||
20250314,132400,1807346355,18900,18870,18900,18870,734
|
||||
20250314,132300,1793479015,18870,18860,18880,18860,391
|
||||
20250314,132200,1786101985,18850,18850,18850,18850,101
|
||||
20250314,132100,1784198135,18850,18850,18850,18850,198
|
||||
20250314,132000,1780465835,18850,18860,18860,18850,226
|
||||
20250314,131900,1776204485,18860,18860,18860,18860,100
|
||||
20250314,131800,1774318485,18860,18860,18860,18860,248
|
||||
20250314,131700,1769641205,18870,18860,18870,18860,160
|
||||
20250314,131600,1766623005,18870,18870,18870,18860,674
|
||||
20250314,131500,1753904805,18870,18870,18870,18870,184
|
||||
20250314,131400,1750432725,18870,18860,18870,18860,246
|
||||
20250314,131300,1745792705,18870,18870,18870,18870,113
|
||||
20250314,131200,1743660395,18870,18870,18870,18870,250
|
||||
20250314,131100,1738942895,18900,18880,18900,18880,242
|
||||
20250314,131000,1734372515,18880,18860,18880,18860,380
|
||||
20250314,130900,1727204215,18860,18860,18860,18860,118
|
||||
20250314,130800,1724978735,18860,18860,18870,18860,246
|
||||
20250314,130700,1720338275,18860,18890,18890,18860,189
|
||||
20250314,130600,1716771855,18890,18890,18890,18890,170
|
||||
20250314,130500,1713560555,18890,18920,18920,18890,297
|
||||
20250314,130400,1707950185,18920,18890,18920,18890,301
|
||||
20250314,130300,1702262735,18880,18860,18880,18860,334
|
||||
20250314,130200,1695959295,18850,18840,18860,18840,189
|
||||
20250314,130100,1692397065,18840,18840,18840,18840,100
|
||||
20250314,130000,1690513065,18840,18840,18850,18840,259
|
||||
20250314,125900,1685633095,18840,18850,18850,18840,62
|
||||
20250314,125800,1684464555,18850,18850,18850,18850,120
|
||||
20250314,125700,1682202555,18850,18850,18860,18850,360
|
||||
20250314,125600,1675415335,18850,18860,18860,18850,103
|
||||
20250314,125500,1673472785,18850,18850,18860,18850,160
|
||||
20250314,125400,1670456385,18850,18830,18850,18810,470
|
||||
20250314,125300,1661605475,18820,18820,18820,18820,110
|
||||
20250314,125200,1659535275,18820,18820,18820,18820,218
|
||||
20250314,125100,1655432515,18830,18840,18840,18830,168
|
||||
20250314,125000,1652268475,18830,18840,18840,18830,285
|
||||
20250314,124900,1646901705,18840,18840,18840,18840,172
|
||||
20250314,124800,1643661225,18840,18850,18850,18840,202
|
||||
20250314,124700,1639855475,18850,18860,18860,18850,140
|
||||
20250314,124600,1637215865,18860,18870,18870,18860,29
|
||||
20250314,124500,1636668695,18870,18860,18870,18850,271
|
||||
20250314,124400,1631557705,18870,18860,18870,18860,125
|
||||
20250314,124300,1629199955,18860,18820,18860,18820,111
|
||||
20250314,124200,1627107765,18860,18860,18870,18860,471
|
||||
20250314,124100,1618223905,18860,18870,18870,18820,249
|
||||
20250314,124000,1613531645,18870,18870,18870,18870,59
|
||||
20250314,123900,1612418315,18880,18890,18890,18880,397
|
||||
20250314,123800,1604922085,18890,18900,18900,18890,194
|
||||
20250314,123700,1601257325,18890,18900,18900,18890,272
|
||||
20250314,123600,1596118905,18910,18900,18910,18900,187
|
||||
20250314,123500,1592583465,18900,18910,18910,18890,438
|
||||
20250314,123400,1584306125,18930,18930,18940,18930,516
|
||||
20250314,123300,1574535175,18930,18910,18930,18910,668
|
||||
20250314,123200,1561899985,18900,18890,18910,18880,481
|
||||
20250314,123100,1552811385,18880,18890,18890,18880,212
|
||||
20250314,123000,1548808395,18900,18880,18900,18880,525
|
||||
20250314,122900,1538890375,18880,18790,18880,18790,1301
|
||||
20250314,122800,1514364415,18790,18800,18800,18790,104
|
||||
20250314,122700,1512409395,18800,18810,18810,18800,195
|
||||
20250314,122600,1508742445,18820,18810,18820,18800,210
|
||||
20250314,122500,1504791615,18820,18810,18820,18810,146
|
||||
20250314,122400,1502045035,18820,18810,18820,18800,525
|
||||
20250314,122300,1492167115,18810,18820,18820,18810,140
|
||||
20250314,122200,1489532415,18820,18810,18820,18810,240
|
||||
20250314,122100,1485016615,18820,18830,18830,18820,86
|
||||
20250314,122000,1483398035,18830,18810,18830,18810,385
|
||||
20250314,121900,1476153095,18810,18790,18830,18790,123
|
||||
20250314,121800,1473839635,18780,18780,18780,18780,128
|
||||
20250314,121700,1471435795,18780,18780,18780,18780,241
|
||||
20250314,121600,1466909815,18790,18790,18790,18770,166
|
||||
20250314,121500,1463792055,18790,18790,18790,18780,213
|
||||
20250314,121400,1459790785,18800,18800,18800,18800,180
|
||||
20250314,121300,1456406785,18800,18790,18800,18790,181
|
||||
20250314,121200,1453005775,18790,18780,18790,18780,103
|
||||
20250314,121100,1451070415,18790,18780,18790,18780,159
|
||||
20250314,121000,1448083825,18780,18775,18780,18770,218
|
||||
20250314,120900,1443990780,18780,18760,18780,18760,830
|
||||
20250314,120800,1428417880,18770,18760,18770,18760,120
|
||||
20250314,120700,1426166660,18770,18770,18770,18770,90
|
||||
20250314,120600,1424477360,18760,18780,18780,18760,952
|
||||
20250314,120500,1406615800,18780,18780,18780,18780,167
|
||||
20250314,120400,1403479540,18780,18780,18780,18780,200
|
||||
20250314,120300,1399723540,18790,18760,18790,18760,538
|
||||
20250314,120200,1389624810,18760,18780,18780,18760,156
|
||||
20250314,120100,1386696670,18780,18780,18785,18780,223
|
||||
20250314,120000,1382508680,18790,18790,18790,18780,119
|
||||
20250314,115900,1380272850,18780,18790,18790,18780,322
|
||||
20250314,115800,1374223780,18800,18800,18800,18800,40
|
||||
20250314,115700,1373471780,18760,18800,18800,18760,224
|
||||
20250314,115600,1369264620,18760,18780,18820,18760,381
|
||||
20250314,115500,1362113000,18770,18810,18830,18770,318
|
||||
20250314,115400,1356130590,18760,18760,18760,18760,1
|
||||
20250314,115300,1356111830,18750,18840,18840,18750,581
|
||||
20250314,115200,1345205430,18840,18850,18850,18840,251
|
||||
20250314,115100,1340476460,18840,18840,18840,18840,320
|
||||
20250314,115000,1334447660,18840,18840,18850,18840,161
|
||||
20250314,114900,1331414360,18840,18790,18840,18790,761
|
||||
20250314,114800,1317088090,18790,18800,18810,18790,132
|
||||
20250314,114700,1314606620,18800,18800,18800,18800,115
|
||||
20250314,114600,1312444620,18810,18790,18810,18790,397
|
||||
20250314,114500,1304980315,18790,18790,18800,18790,401
|
||||
20250314,114400,1297445475,18790,18800,18800,18790,127
|
||||
20250314,114300,1295059135,18800,18810,18830,18800,179
|
||||
20250314,114200,1291692825,18800,18820,18820,18800,151
|
||||
20250314,114100,1288853335,18830,18770,18830,18770,2990
|
||||
20250314,114000,1232641485,18760,18770,18770,18760,188
|
||||
20250314,113900,1229113765,18760,18730,18760,18730,359
|
||||
20250314,113800,1222385845,18740,18740,18740,18740,120
|
||||
20250314,113700,1220137045,18740,18750,18750,18740,140
|
||||
20250314,113600,1217513045,18740,18740,18740,18740,290
|
||||
20250314,113500,1212078445,18740,18740,18740,18740,156
|
||||
20250314,113400,1209155005,18740,18730,18740,18720,255
|
||||
20250314,113300,1204377515,18730,18740,18740,18730,153
|
||||
20250314,113200,1201511325,18740,18740,18740,18740,128
|
||||
20250314,113100,1199112605,18740,18760,18760,18740,204
|
||||
20250314,113000,1195287985,18770,18770,18770,18770,12
|
||||
20250314,112900,1195062745,18770,18760,18780,18760,512
|
||||
20250314,112800,1185453945,18760,18750,18780,18750,880
|
||||
20250314,112700,1168939045,18750,18750,18750,18750,205
|
||||
20250314,112600,1165095295,18750,18720,18750,18700,462
|
||||
20250314,112500,1156441125,18730,18730,18730,18730,90
|
||||
20250314,112400,1154755425,18710,18690,18740,18690,798
|
||||
20250314,112300,1139812385,18700,18690,18700,18690,456
|
||||
20250314,112200,1131286185,18700,18710,18710,18700,182
|
||||
20250314,112100,1127881985,18710,18710,18710,18700,218
|
||||
20250314,112000,1123804205,18710,18710,18710,18710,118
|
||||
20250314,111900,1121596425,18710,18700,18710,18700,147
|
||||
20250314,111800,1118847345,18700,18700,18700,18700,202
|
||||
20250314,111700,1115069945,18710,18720,18720,18700,221
|
||||
20250314,111600,1110935325,18710,18710,18720,18710,172
|
||||
20250314,111500,1107717195,18710,18700,18710,18700,151
|
||||
20250314,111400,1104892985,18680,18690,18710,18680,255
|
||||
20250314,111300,1100123965,18690,18680,18700,18680,245
|
||||
20250314,111200,1095545965,18690,18690,18690,18680,321
|
||||
20250314,111100,1089547475,18680,18680,18680,18680,146
|
||||
20250314,111000,1086820195,18680,18690,18690,18680,497
|
||||
20250314,110900,1077532265,18700,18690,18710,18690,235
|
||||
20250314,110800,1073137105,18680,18700,18700,18680,184
|
||||
20250314,110700,1069698975,18700,18700,18700,18700,73
|
||||
20250314,110600,1068333875,18720,18730,18730,18720,160
|
||||
20250314,110500,1065337975,18730,18690,18730,18690,488
|
||||
20250314,110400,1056213005,18700,18700,18700,18700,61
|
||||
20250314,110300,1055072305,18700,18720,18720,18700,182
|
||||
20250314,110200,1051667085,18720,18690,18720,18690,295
|
||||
20250314,110100,1046149435,18680,18700,18700,18680,111
|
||||
20250314,110000,1044074815,18710,18710,18710,18700,606
|
||||
20250314,105900,1032738825,18730,18730,18730,18710,616
|
||||
20250314,105800,1021204265,18730,18730,18730,18730,200
|
||||
20250314,105700,1017458265,18740,18730,18740,18730,177
|
||||
20250314,105600,1014143045,18740,18740,18740,18740,94
|
||||
20250314,105500,1012381485,18730,18770,18770,18730,283
|
||||
20250314,105400,1007071435,18780,18780,18780,18780,1397
|
||||
20250314,105300,980835775,18780,18770,18780,18770,2981
|
||||
20250314,105200,924856595,18770,18740,18770,18720,1323
|
||||
20250314,105100,900048395,18730,18740,18740,18730,145
|
||||
20250314,105000,897332535,18730,18740,18740,18730,223
|
||||
20250314,104900,893155525,18740,18740,18750,18740,429
|
||||
20250314,104800,885112475,18730,18730,18730,18730,732
|
||||
20250314,104700,871402115,18730,18720,18730,18720,200
|
||||
20250314,104600,867657115,18730,18740,18740,18730,11
|
||||
20250314,104500,867451075,18730,18720,18730,18720,363
|
||||
20250314,104400,860653965,18720,18720,18740,18720,141
|
||||
20250314,104300,858012645,18720,18710,18760,18710,1611
|
||||
20250314,104200,827854275,18710,18720,18720,18690,281
|
||||
20250314,104100,822597955,18730,18730,18730,18720,387
|
||||
20250314,104000,815351535,18750,18750,18750,18750,200
|
||||
20250314,103900,811601535,18720,18690,18720,18690,371
|
||||
20250314,103800,804662005,18690,18710,18710,18690,912
|
||||
20250314,103700,787614385,18710,18700,18710,18700,126
|
||||
20250314,103600,785257025,18720,18710,18720,18710,102
|
||||
20250314,103500,783348585,18710,18700,18710,18700,977
|
||||
20250314,103400,765071415,18700,18710,18710,18700,80
|
||||
20250314,103300,763575085,18710,18700,18710,18700,261
|
||||
20250314,103200,758693765,18710,18710,18710,18710,229
|
||||
20250314,103100,754409175,18720,18780,18780,18720,1031
|
||||
20250314,103000,735086385,18790,18780,18790,18780,439
|
||||
20250314,102900,726838675,18800,18800,18800,18800,11
|
||||
20250314,102800,726631875,18800,18800,18800,18800,0
|
||||
20250314,102700,726631875,18800,18750,18800,18750,11
|
||||
20250314,102600,726425125,18750,18770,18770,18750,658
|
||||
20250314,102500,714082645,18800,18800,18800,18800,13
|
||||
20250314,102400,713838245,18810,18770,18810,18770,16
|
||||
20250314,102300,713537805,18750,18750,18750,18750,0
|
||||
20250314,102200,713537805,18750,18750,18750,18750,100
|
||||
20250314,102100,711662805,18740,18830,18830,18740,1053
|
||||
20250314,102000,691929495,18740,18720,18740,18720,31
|
||||
20250314,101900,691348575,18720,18750,18760,18720,1920
|
||||
20250314,101800,655352625,18750,18860,18860,18750,789
|
||||
20250314,101700,640551695,18860,18860,18860,18860,0
|
||||
20250314,101600,640551695,18860,18810,18860,18810,12
|
||||
20250314,101500,640325585,18820,18840,18840,18820,1072
|
||||
20250314,101400,620142155,18860,18850,18860,18850,3
|
||||
20250314,101300,620085595,18850,18850,18850,18850,36
|
||||
20250314,101200,619406995,18820,18830,18830,18820,1158
|
||||
20250314,101100,597603435,18850,18850,18850,18850,108
|
||||
20250314,101000,595567635,18890,18890,18890,18820,666
|
||||
20250314,100900,583008925,18890,18890,18890,18890,287
|
||||
20250314,100800,577587495,18890,18750,18890,18750,1725
|
||||
20250314,100700,545090925,18750,18800,18800,18750,81
|
||||
20250314,100600,543571035,18760,18760,18760,18760,0
|
||||
20250314,100500,543571035,18760,18750,18760,18750,47
|
||||
20250314,100400,542689385,18760,18760,18760,18760,28
|
||||
20250314,100300,542164105,18760,18760,18760,18760,40
|
||||
20250314,100200,541413705,18760,18760,18760,18760,20
|
||||
20250314,100100,541038505,18760,18830,18830,18760,347
|
||||
20250314,100000,534504635,18830,18800,18830,18800,368
|
||||
20250314,095900,527581015,18750,18800,18800,18750,96
|
||||
20250314,095800,525780965,18790,18790,18790,18790,15
|
||||
20250314,095700,525499115,18790,18740,18790,18740,300
|
||||
20250314,095600,519872115,18790,18790,18790,18790,0
|
||||
20250314,095500,519872115,18790,18800,18800,18790,196
|
||||
20250314,095400,516187465,18730,18750,18780,18730,687
|
||||
20250314,095300,503298195,18740,18750,18750,18740,455
|
||||
20250314,095200,494767965,18760,18760,18760,18750,31
|
||||
20250314,095100,494186655,18770,18770,18770,18770,284
|
||||
20250314,095000,488855975,18770,18760,18770,18750,254
|
||||
20250314,094900,484093195,18750,18750,18750,18750,0
|
||||
20250314,094800,484093195,18750,18770,18770,18750,184
|
||||
20250314,094700,480642655,18790,18800,18800,18790,38
|
||||
20250314,094600,479928285,18800,18810,18810,18800,1002
|
||||
20250314,094500,461089365,18810,18820,18820,18810,47
|
||||
20250314,094400,460205225,18820,18820,18830,18820,319
|
||||
20250314,094300,454200645,18820,18810,18820,18810,67
|
||||
20250314,094200,452940035,18810,18750,18810,18750,435
|
||||
20250314,094100,444767735,18750,18750,18750,18710,382
|
||||
20250314,094000,437609435,18750,18750,18750,18750,145
|
||||
20250314,093900,434890685,18750,18690,18750,18690,311
|
||||
20250314,093800,429076435,18700,18700,18700,18700,96
|
||||
20250314,093700,427281235,18700,18770,18770,18700,831
|
||||
20250314,093600,411721395,18770,18820,18820,18770,250
|
||||
20250314,093500,407021265,18820,18780,18820,18750,239
|
||||
20250314,093400,402531795,18780,18810,18920,18770,1943
|
||||
20250314,093300,365891285,18790,18750,18820,18740,1370
|
||||
20250314,093200,340143365,18740,18740,18740,18740,122
|
||||
20250314,093100,337857085,18740,18700,18740,18700,924
|
||||
20250314,093000,320558945,18700,18710,18710,18700,24
|
||||
20250314,092900,320110055,18710,18720,18720,18700,1254
|
||||
20250314,092800,296650865,18710,18660,18710,18660,715
|
||||
20250314,092700,283280345,18640,18640,18640,18640,1
|
||||
20250314,092600,283261705,18630,18650,18650,18630,580
|
||||
20250314,092500,272446085,18640,18630,18640,18630,101
|
||||
20250314,092400,270563495,18650,18640,18650,18640,504
|
||||
20250314,092300,261164885,18650,18690,18690,18650,57
|
||||
20250314,092200,260100635,18690,18720,18720,18690,87
|
||||
20250314,092100,258474155,18710,18660,18710,18660,297
|
||||
20250314,092000,252919765,18650,18560,18650,18560,84
|
||||
20250314,091900,251356535,18630,18560,18630,18560,267
|
||||
20250314,091800,246396325,18560,18600,18610,18560,1250
|
||||
20250314,091700,223165365,18540,18540,18540,18540,52
|
||||
20250314,091600,222201285,18530,18620,18620,18530,490
|
||||
20250314,091500,213104535,18630,18700,18700,18630,672
|
||||
20250314,091400,200570835,18710,18700,18710,18700,291
|
||||
20250314,091300,195128125,18650,18640,18670,18610,1382
|
||||
20250314,091200,169384270,18650,18750,18750,18640,616
|
||||
20250314,091100,157889510,18740,18750,18750,18650,1042
|
||||
20250314,091000,138411050,18750,18760,18760,18750,7
|
||||
20250314,090900,138279780,18660,18690,18690,18660,484
|
||||
20250314,090800,129242150,18690,18730,18800,18690,395
|
||||
20250314,090700,121820030,18800,18670,18800,18670,712
|
||||
20250314,090600,108459530,18670,18700,18700,18660,718
|
||||
20250314,090500,95057250,18800,18700,18800,18680,477
|
||||
20250314,090400,86116030,18700,18680,18720,18680,773
|
||||
20250314,090300,71658110,18680,18640,18680,18640,170
|
||||
20250314,090200,68487760,18640,18500,18720,18500,830
|
||||
20250314,090100,53072320,18500,18370,18500,18270,1726
|
||||
20250314,090000,21346110,18370,18380,18380,18270,1162
|
||||
|
Reference in New Issue
Block a user