Update 2025-03-14 3452 candle_min
This commit is contained in:
635
048910/min/candle-20250314.csv
Normal file
635
048910/min/candle-20250314.csv
Normal file
@@ -0,0 +1,635 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,193300,809970035,10110,10110,10110,10110,2277
|
||||
20250314,193200,809970035,10110,10110,10110,10110,0
|
||||
20250314,193100,809970035,10110,10110,10110,10110,0
|
||||
20250314,193000,809970035,10110,10110,10110,10110,0
|
||||
20250314,192900,809970035,10110,10110,10110,10110,0
|
||||
20250314,192800,809970035,10110,10110,10110,10110,0
|
||||
20250314,192700,809970035,10110,10110,10110,10110,0
|
||||
20250314,192600,809970035,10110,10110,10110,10110,0
|
||||
20250314,192500,809970035,10110,10110,10110,10110,0
|
||||
20250314,192400,809970035,10110,10110,10110,10110,0
|
||||
20250314,192300,809970035,10110,10110,10110,10110,0
|
||||
20250314,192200,809970035,10110,10110,10110,10110,0
|
||||
20250314,192100,809970035,10110,10110,10110,10110,0
|
||||
20250314,192000,809970035,10110,10110,10110,10110,0
|
||||
20250314,191900,809970035,10110,10110,10110,10110,0
|
||||
20250314,191800,809970035,10110,10110,10110,10110,0
|
||||
20250314,191700,809970035,10110,10110,10110,10110,0
|
||||
20250314,191600,809970035,10110,10110,10110,10110,0
|
||||
20250314,191500,809970035,10110,10110,10110,10110,0
|
||||
20250314,191400,809970035,10110,10110,10110,10110,0
|
||||
20250314,191300,809970035,10110,10110,10110,10110,0
|
||||
20250314,191200,809970035,10110,10110,10110,10110,0
|
||||
20250314,191100,809970035,10110,10110,10110,10110,0
|
||||
20250314,191000,809970035,10110,10110,10110,10110,0
|
||||
20250314,190900,809970035,10110,10110,10110,10110,0
|
||||
20250314,190800,809970035,10110,10110,10110,10110,0
|
||||
20250314,190700,809970035,10110,10110,10110,10110,0
|
||||
20250314,190600,809970035,10110,10110,10110,10110,0
|
||||
20250314,190500,809970035,10110,10110,10110,10110,0
|
||||
20250314,190400,809970035,10110,10110,10110,10110,0
|
||||
20250314,190300,809970035,10110,10110,10110,10110,2277
|
||||
20250314,190200,809970035,10110,10110,10110,10110,0
|
||||
20250314,190100,809970035,10110,10110,10110,10110,0
|
||||
20250314,190000,809970035,10110,10110,10110,10110,0
|
||||
20250314,185900,809970035,10110,10110,10110,10110,0
|
||||
20250314,185800,809970035,10110,10110,10110,10110,0
|
||||
20250314,185700,809970035,10110,10110,10110,10110,0
|
||||
20250314,185600,809970035,10110,10110,10110,10110,0
|
||||
20250314,185500,809970035,10110,10110,10110,10110,0
|
||||
20250314,185400,809970035,10110,10110,10110,10110,0
|
||||
20250314,185300,809970035,10110,10110,10110,10110,0
|
||||
20250314,185200,809970035,10110,10110,10110,10110,0
|
||||
20250314,185100,809970035,10110,10110,10110,10110,0
|
||||
20250314,185000,809970035,10110,10110,10110,10110,0
|
||||
20250314,184900,809970035,10110,10110,10110,10110,0
|
||||
20250314,184800,809970035,10110,10110,10110,10110,0
|
||||
20250314,184700,809970035,10110,10110,10110,10110,0
|
||||
20250314,184600,809970035,10110,10110,10110,10110,0
|
||||
20250314,184500,809970035,10110,10110,10110,10110,0
|
||||
20250314,184400,809970035,10110,10110,10110,10110,0
|
||||
20250314,184300,809970035,10110,10110,10110,10110,0
|
||||
20250314,184200,809970035,10110,10110,10110,10110,0
|
||||
20250314,184100,809970035,10110,10110,10110,10110,0
|
||||
20250314,184000,809970035,10110,10110,10110,10110,0
|
||||
20250314,183900,809970035,10110,10110,10110,10110,0
|
||||
20250314,183800,809970035,10110,10110,10110,10110,0
|
||||
20250314,183700,809970035,10110,10110,10110,10110,0
|
||||
20250314,183600,809970035,10110,10110,10110,10110,0
|
||||
20250314,183500,809970035,10110,10110,10110,10110,0
|
||||
20250314,183400,809970035,10110,10110,10110,10110,0
|
||||
20250314,183300,809970035,10110,10110,10110,10110,2277
|
||||
20250314,183200,809970035,10110,10110,10110,10110,0
|
||||
20250314,183100,809970035,10110,10110,10110,10110,0
|
||||
20250314,183000,809970035,10110,10110,10110,10110,0
|
||||
20250314,182900,809970035,10110,10110,10110,10110,0
|
||||
20250314,182800,809970035,10110,10110,10110,10110,0
|
||||
20250314,182700,809970035,10110,10110,10110,10110,0
|
||||
20250314,182600,809970035,10110,10110,10110,10110,0
|
||||
20250314,182500,809970035,10110,10110,10110,10110,0
|
||||
20250314,182400,809970035,10110,10110,10110,10110,0
|
||||
20250314,182300,809970035,10110,10110,10110,10110,0
|
||||
20250314,182200,809970035,10110,10110,10110,10110,0
|
||||
20250314,182100,809970035,10110,10110,10110,10110,0
|
||||
20250314,182000,809970035,10110,10110,10110,10110,0
|
||||
20250314,181900,809970035,10110,10110,10110,10110,0
|
||||
20250314,181800,809970035,10110,10110,10110,10110,0
|
||||
20250314,181700,809970035,10110,10110,10110,10110,0
|
||||
20250314,181600,809970035,10110,10110,10110,10110,0
|
||||
20250314,181500,809970035,10110,10110,10110,10110,0
|
||||
20250314,181400,809970035,10110,10110,10110,10110,0
|
||||
20250314,181300,809970035,10110,10110,10110,10110,0
|
||||
20250314,181200,809970035,10110,10110,10110,10110,0
|
||||
20250314,181100,809970035,10110,10110,10110,10110,0
|
||||
20250314,181000,809970035,10110,10110,10110,10110,0
|
||||
20250314,180900,809970035,10110,10110,10110,10110,0
|
||||
20250314,180800,809970035,10110,10110,10110,10110,0
|
||||
20250314,180700,809970035,10110,10110,10110,10110,0
|
||||
20250314,180600,809970035,10110,10110,10110,10110,0
|
||||
20250314,180500,809970035,10110,10110,10110,10110,0
|
||||
20250314,180400,809970035,10110,10110,10110,10110,0
|
||||
20250314,180300,809970035,10110,10110,10110,10110,2277
|
||||
20250314,180200,809970035,10110,10110,10110,10110,0
|
||||
20250314,180100,809970035,10110,10110,10110,10110,0
|
||||
20250314,180000,809970035,10110,10110,10110,10110,0
|
||||
20250314,175900,809970035,10110,10110,10110,10110,0
|
||||
20250314,175800,809970035,10110,10110,10110,10110,0
|
||||
20250314,175700,809970035,10110,10110,10110,10110,0
|
||||
20250314,175600,809970035,10110,10110,10110,10110,0
|
||||
20250314,175500,809970035,10110,10110,10110,10110,0
|
||||
20250314,175400,809970035,10110,10110,10110,10110,0
|
||||
20250314,175300,809970035,10110,10110,10110,10110,0
|
||||
20250314,175200,809970035,10110,10110,10110,10110,0
|
||||
20250314,175100,809970035,10110,10110,10110,10110,0
|
||||
20250314,175000,809970035,10110,10110,10110,10110,0
|
||||
20250314,174900,809970035,10110,10110,10110,10110,0
|
||||
20250314,174800,809970035,10110,10110,10110,10110,0
|
||||
20250314,174700,809970035,10110,10110,10110,10110,0
|
||||
20250314,174600,809970035,10110,10110,10110,10110,0
|
||||
20250314,174500,809970035,10110,10110,10110,10110,0
|
||||
20250314,174400,809970035,10110,10110,10110,10110,0
|
||||
20250314,174300,809970035,10110,10110,10110,10110,0
|
||||
20250314,174200,809970035,10110,10110,10110,10110,0
|
||||
20250314,174100,809970035,10110,10110,10110,10110,0
|
||||
20250314,174000,809970035,10110,10110,10110,10110,0
|
||||
20250314,173900,809970035,10110,10110,10110,10110,0
|
||||
20250314,173800,809970035,10110,10110,10110,10110,0
|
||||
20250314,173700,809970035,10110,10110,10110,10110,0
|
||||
20250314,173600,809970035,10110,10110,10110,10110,0
|
||||
20250314,173500,809970035,10110,10110,10110,10110,0
|
||||
20250314,173400,809970035,10110,10110,10110,10110,0
|
||||
20250314,173300,809970035,10110,10110,10110,10110,2277
|
||||
20250314,173200,809970035,10110,10110,10110,10110,0
|
||||
20250314,173100,809970035,10110,10110,10110,10110,0
|
||||
20250314,173000,809970035,10110,10110,10110,10110,0
|
||||
20250314,172900,809970035,10110,10110,10110,10110,0
|
||||
20250314,172800,809970035,10110,10110,10110,10110,0
|
||||
20250314,172700,809970035,10110,10110,10110,10110,0
|
||||
20250314,172600,809970035,10110,10110,10110,10110,0
|
||||
20250314,172500,809970035,10110,10110,10110,10110,0
|
||||
20250314,172400,809970035,10110,10110,10110,10110,0
|
||||
20250314,172300,809970035,10110,10110,10110,10110,0
|
||||
20250314,172200,809970035,10110,10110,10110,10110,0
|
||||
20250314,172100,809970035,10110,10110,10110,10110,0
|
||||
20250314,172000,809970035,10110,10110,10110,10110,0
|
||||
20250314,171900,809970035,10110,10110,10110,10110,0
|
||||
20250314,171800,809970035,10110,10110,10110,10110,0
|
||||
20250314,171700,809970035,10110,10110,10110,10110,0
|
||||
20250314,171600,809970035,10110,10110,10110,10110,0
|
||||
20250314,171500,809970035,10110,10110,10110,10110,0
|
||||
20250314,171400,809970035,10110,10110,10110,10110,0
|
||||
20250314,171300,809970035,10110,10110,10110,10110,0
|
||||
20250314,171200,809970035,10110,10110,10110,10110,0
|
||||
20250314,171100,809970035,10110,10110,10110,10110,0
|
||||
20250314,171000,809970035,10110,10110,10110,10110,0
|
||||
20250314,170900,809970035,10110,10110,10110,10110,0
|
||||
20250314,170800,809970035,10110,10110,10110,10110,0
|
||||
20250314,170700,809970035,10110,10110,10110,10110,0
|
||||
20250314,170600,809970035,10110,10110,10110,10110,0
|
||||
20250314,170500,809970035,10110,10110,10110,10110,0
|
||||
20250314,170400,809970035,10110,10110,10110,10110,0
|
||||
20250314,170300,809970035,10110,10110,10110,10110,2277
|
||||
20250314,170200,809970035,10110,10110,10110,10110,0
|
||||
20250314,170100,809970035,10110,10110,10110,10110,0
|
||||
20250314,170000,809970035,10110,10110,10110,10110,0
|
||||
20250314,165900,809970035,10110,10110,10110,10110,0
|
||||
20250314,165800,809970035,10110,10110,10110,10110,0
|
||||
20250314,165700,809970035,10110,10110,10110,10110,0
|
||||
20250314,165600,809970035,10110,10110,10110,10110,0
|
||||
20250314,165500,809970035,10110,10110,10110,10110,0
|
||||
20250314,165400,809970035,10110,10110,10110,10110,0
|
||||
20250314,165300,809970035,10110,10110,10110,10110,0
|
||||
20250314,165200,809970035,10110,10110,10110,10110,0
|
||||
20250314,165100,809970035,10110,10110,10110,10110,0
|
||||
20250314,165000,809970035,10110,10110,10110,10110,0
|
||||
20250314,164900,809970035,10110,10110,10110,10110,0
|
||||
20250314,164800,809970035,10110,10110,10110,10110,0
|
||||
20250314,164700,809970035,10110,10110,10110,10110,0
|
||||
20250314,164600,809970035,10110,10110,10110,10110,0
|
||||
20250314,164500,809970035,10110,10110,10110,10110,0
|
||||
20250314,164400,809970035,10110,10110,10110,10110,0
|
||||
20250314,164300,809970035,10110,10110,10110,10110,0
|
||||
20250314,164200,809970035,10110,10110,10110,10110,0
|
||||
20250314,164100,809970035,10110,10110,10110,10110,0
|
||||
20250314,164000,809970035,10110,10110,10110,10110,0
|
||||
20250314,163900,809970035,10110,10110,10110,10110,0
|
||||
20250314,163800,809970035,10110,10110,10110,10110,0
|
||||
20250314,163700,809970035,10110,10110,10110,10110,0
|
||||
20250314,163600,809970035,10110,10110,10110,10110,0
|
||||
20250314,163500,809970035,10110,10110,10110,10110,0
|
||||
20250314,163400,809970035,10110,10110,10110,10110,0
|
||||
20250314,163300,809970035,10110,10110,10110,10110,2277
|
||||
20250314,163200,809970035,10110,10110,10110,10110,0
|
||||
20250314,163100,809970035,10110,10110,10110,10110,0
|
||||
20250314,163000,809970035,10110,10110,10110,10110,0
|
||||
20250314,162900,809970035,10110,10110,10110,10110,0
|
||||
20250314,162800,809970035,10110,10110,10110,10110,0
|
||||
20250314,162700,809970035,10110,10110,10110,10110,0
|
||||
20250314,162600,809970035,10110,10110,10110,10110,0
|
||||
20250314,162500,809970035,10110,10110,10110,10110,0
|
||||
20250314,162400,809970035,10110,10110,10110,10110,0
|
||||
20250314,162300,809970035,10110,10110,10110,10110,0
|
||||
20250314,162200,809970035,10110,10110,10110,10110,0
|
||||
20250314,162100,809970035,10110,10110,10110,10110,0
|
||||
20250314,162000,809970035,10110,10110,10110,10110,0
|
||||
20250314,161900,809970035,10110,10110,10110,10110,0
|
||||
20250314,161800,809970035,10110,10110,10110,10110,0
|
||||
20250314,161700,809970035,10110,10110,10110,10110,0
|
||||
20250314,161600,809970035,10110,10110,10110,10110,0
|
||||
20250314,161500,809970035,10110,10110,10110,10110,0
|
||||
20250314,161400,809970035,10110,10110,10110,10110,0
|
||||
20250314,161300,809970035,10110,10110,10110,10110,0
|
||||
20250314,161200,809970035,10110,10110,10110,10110,0
|
||||
20250314,161100,809970035,10110,10110,10110,10110,0
|
||||
20250314,161000,809970035,10110,10110,10110,10110,0
|
||||
20250314,160900,809970035,10110,10110,10110,10110,0
|
||||
20250314,160800,809970035,10110,10110,10110,10110,0
|
||||
20250314,160700,809970035,10110,10110,10110,10110,0
|
||||
20250314,160600,809970035,10110,10110,10110,10110,0
|
||||
20250314,160500,809970035,10110,10110,10110,10110,0
|
||||
20250314,160400,809970035,10110,10110,10110,10110,0
|
||||
20250314,160300,809970035,10110,10110,10110,10110,2277
|
||||
20250314,160200,809970035,10110,10110,10110,10110,0
|
||||
20250314,160100,809970035,10110,10110,10110,10110,0
|
||||
20250314,160000,809970035,10110,10110,10110,10110,0
|
||||
20250314,155900,809970035,10110,10110,10110,10110,0
|
||||
20250314,155800,809970035,10110,10110,10110,10110,0
|
||||
20250314,155700,809970035,10110,10110,10110,10110,0
|
||||
20250314,155600,809970035,10110,10110,10110,10110,0
|
||||
20250314,155500,809970035,10110,10110,10110,10110,0
|
||||
20250314,155400,809970035,10110,10110,10110,10110,0
|
||||
20250314,155300,809970035,10110,10110,10110,10110,0
|
||||
20250314,155200,809970035,10110,10110,10110,10110,0
|
||||
20250314,155100,809970035,10110,10110,10110,10110,0
|
||||
20250314,155000,809970035,10110,10110,10110,10110,0
|
||||
20250314,154900,809970035,10110,10110,10110,10110,0
|
||||
20250314,154800,809970035,10110,10110,10110,10110,0
|
||||
20250314,154700,809970035,10110,10110,10110,10110,0
|
||||
20250314,154600,809970035,10110,10110,10110,10110,0
|
||||
20250314,154500,809970035,10110,10110,10110,10110,0
|
||||
20250314,154400,809970035,10110,10110,10110,10110,0
|
||||
20250314,154300,809970035,10110,10110,10110,10110,0
|
||||
20250314,154200,809970035,10110,10110,10110,10110,0
|
||||
20250314,154100,809970035,10110,10110,10110,10110,0
|
||||
20250314,154000,809970035,10110,10110,10110,10110,0
|
||||
20250314,153900,809970035,10110,10110,10110,10110,0
|
||||
20250314,153800,809970035,10110,10110,10110,10110,0
|
||||
20250314,153700,809970035,10110,10110,10110,10110,0
|
||||
20250314,153600,809970035,10110,10110,10110,10110,0
|
||||
20250314,153500,809970035,10110,10110,10110,10110,0
|
||||
20250314,153400,809970035,10110,10110,10110,10110,0
|
||||
20250314,153300,809970035,10110,10110,10110,10110,2277
|
||||
20250314,153200,809970035,10110,10110,10110,10110,0
|
||||
20250314,153100,809970035,10110,10110,10110,10110,0
|
||||
20250314,153000,809970035,10110,10110,10110,10110,2277
|
||||
20250314,152900,786949565,10130,10130,10130,10130,0
|
||||
20250314,152800,786949565,10130,10130,10130,10130,0
|
||||
20250314,152700,786949565,10130,10130,10130,10130,0
|
||||
20250314,152600,786949565,10130,10130,10130,10130,0
|
||||
20250314,152500,786949565,10130,10130,10130,10130,0
|
||||
20250314,152400,786949565,10130,10130,10130,10130,0
|
||||
20250314,152300,786949565,10130,10130,10130,10130,0
|
||||
20250314,152200,786949565,10130,10130,10130,10130,0
|
||||
20250314,152100,786949565,10130,10130,10130,10130,0
|
||||
20250314,152000,786949565,10130,10130,10130,10130,0
|
||||
20250314,151900,786949565,10130,10120,10130,10120,195
|
||||
20250314,151800,784975405,10130,10140,10140,10130,186
|
||||
20250314,151700,783090545,10130,10140,10140,10130,134
|
||||
20250314,151600,781732215,10140,10140,10140,10140,2
|
||||
20250314,151500,781711935,10130,10130,10130,10130,0
|
||||
20250314,151400,781711935,10130,10130,10130,10130,75
|
||||
20250314,151300,780952185,10140,10160,10160,10130,2147
|
||||
20250314,151200,759163800,10160,10160,10160,10160,0
|
||||
20250314,151100,759163800,10160,10160,10160,10160,0
|
||||
20250314,151000,759163800,10160,10200,10200,10160,405
|
||||
20250314,150900,755047980,10160,10150,10160,10150,1406
|
||||
20250314,150800,740768880,10160,10200,10200,10160,290
|
||||
20250314,150700,737821990,10190,10190,10190,10190,0
|
||||
20250314,150600,737821990,10190,10170,10190,10170,141
|
||||
20250314,150500,736387940,10210,10200,10210,10200,71
|
||||
20250314,150400,735663620,10150,10180,10180,10150,90
|
||||
20250314,150300,734749250,10210,10210,10210,10210,31
|
||||
20250314,150200,734432740,10210,10210,10210,10210,0
|
||||
20250314,150100,734432740,10210,10220,10220,10210,43
|
||||
20250314,150000,733993700,10220,10160,10220,10150,696
|
||||
20250314,145900,726912900,10150,10170,10170,10150,657
|
||||
20250314,145800,720243780,10180,10180,10180,10180,57
|
||||
20250314,145700,719663520,10180,10180,10180,10180,0
|
||||
20250314,145600,719663520,10180,10170,10180,10170,33
|
||||
20250314,145500,719327610,10170,10160,10170,10160,2
|
||||
20250314,145400,719307280,10160,10170,10180,10160,56
|
||||
20250314,145300,718737670,10160,10160,10160,10160,4
|
||||
20250314,145200,718697030,10160,10160,10160,10160,0
|
||||
20250314,145100,718697030,10160,10160,10160,10160,58
|
||||
20250314,145000,718107750,10160,10160,10160,10160,29
|
||||
20250314,144900,717813110,10160,10150,10160,10150,192
|
||||
20250314,144800,715864290,10150,10150,10150,10150,1
|
||||
20250314,144700,715854140,10180,10150,10180,10150,40
|
||||
20250314,144600,715446970,10140,10130,10180,10130,110
|
||||
20250314,144500,714332160,10120,10130,10130,10120,21
|
||||
20250314,144400,714119630,10140,10150,10150,10140,522
|
||||
20250314,144300,708822320,10150,10140,10150,10140,2
|
||||
20250314,144200,708802030,10130,10130,10180,10130,176
|
||||
20250314,144100,707018860,10130,10130,10130,10120,56
|
||||
20250314,144000,706451600,10130,10160,10190,10130,241
|
||||
20250314,143900,704009880,10150,10150,10150,10150,69
|
||||
20250314,143800,703309530,10150,10150,10150,10150,0
|
||||
20250314,143700,703309530,10150,10150,10150,10150,0
|
||||
20250314,143600,703309530,10150,10150,10150,10150,30
|
||||
20250314,143500,703005030,10200,10150,10200,10140,183
|
||||
20250314,143400,701146610,10150,10150,10150,10150,749
|
||||
20250314,143300,693544260,10200,10200,10200,10200,30
|
||||
20250314,143200,693238260,10200,10190,10200,10190,101
|
||||
20250314,143100,692209060,10190,10190,10190,10190,50
|
||||
20250314,143000,691699560,10200,10200,10200,10200,0
|
||||
20250314,142900,691699560,10200,10190,10200,10190,31
|
||||
20250314,142800,691383660,10180,10170,10180,10170,109
|
||||
20250314,142700,690274540,10190,10190,10190,10190,1
|
||||
20250314,142600,690264350,10160,10190,10190,10160,130
|
||||
20250314,142500,688942650,10190,10150,10190,10140,270
|
||||
20250314,142400,686203540,10190,10150,10190,10150,209
|
||||
20250314,142300,684078630,10150,10150,10150,10150,395
|
||||
20250314,142200,680069380,10150,10120,10150,10110,744
|
||||
20250314,142100,672539300,10130,10130,10130,10130,101
|
||||
20250314,142000,671516170,10150,10150,10150,10150,59
|
||||
20250314,141900,670917320,10130,10140,10140,10110,1582
|
||||
20250314,141800,654907120,10150,10150,10150,10150,0
|
||||
20250314,141700,654907120,10150,10150,10150,10150,0
|
||||
20250314,141600,654907120,10150,10140,10150,10140,112
|
||||
20250314,141500,653771030,10130,10190,10210,10130,1604
|
||||
20250314,141400,637508040,10230,10230,10230,10230,0
|
||||
20250314,141300,637508040,10230,10220,10230,10220,61
|
||||
20250314,141200,636884600,10220,10220,10220,10220,33
|
||||
20250314,141100,636547340,10220,10220,10220,10220,1
|
||||
20250314,141000,636537120,10180,10180,10180,10180,1
|
||||
20250314,140900,636526940,10220,10220,10220,10220,71
|
||||
20250314,140800,635801320,10220,10220,10220,10220,0
|
||||
20250314,140700,635801320,10220,10220,10220,10220,0
|
||||
20250314,140600,635801320,10220,10220,10220,10220,30
|
||||
20250314,140500,635494720,10220,10170,10220,10160,65
|
||||
20250314,140400,634833630,10170,10190,10220,10170,109
|
||||
20250314,140300,633722950,10230,10190,10230,10190,84
|
||||
20250314,140200,632865830,10180,10190,10230,10170,37
|
||||
20250314,140100,632487640,10230,10230,10230,10230,42
|
||||
20250314,140000,632057980,10230,10230,10230,10230,0
|
||||
20250314,135900,632057980,10230,10230,10230,10230,30
|
||||
20250314,135800,631751080,10230,10230,10230,10230,58
|
||||
20250314,135700,631157740,10230,10230,10230,10230,1
|
||||
20250314,135600,631147510,10230,10190,10230,10190,23
|
||||
20250314,135500,630912580,10230,10180,10300,10140,1356
|
||||
20250314,135400,617083645,10170,10170,10170,10170,24
|
||||
20250314,135300,616839565,10160,10210,10240,10160,2111
|
||||
20250314,135200,595371005,10190,10210,10270,10180,492
|
||||
20250314,135100,590349215,10230,10220,10230,10220,61
|
||||
20250314,135000,589725655,10230,10210,10260,10210,97
|
||||
20250314,134900,588733835,10250,10250,10250,10210,110
|
||||
20250314,134800,587607095,10250,10220,10250,10200,218
|
||||
20250314,134700,585380115,10240,10240,10240,10240,100
|
||||
20250314,134600,584356115,10220,10240,10240,10220,49
|
||||
20250314,134500,583854375,10240,10240,10240,10240,30
|
||||
20250314,134400,583547175,10250,10250,10250,10250,0
|
||||
20250314,134300,583547175,10250,10250,10250,10250,57
|
||||
20250314,134200,582962925,10250,10250,10250,10250,30
|
||||
20250314,134100,582655425,10200,10210,10210,10200,28
|
||||
20250314,134000,582369635,10200,10200,10200,10200,0
|
||||
20250314,133900,582369635,10200,10200,10250,10200,106
|
||||
20250314,133800,581285155,10190,10200,10200,10190,20
|
||||
20250314,133700,581081255,10200,10200,10200,10190,30
|
||||
20250314,133600,580775325,10200,10190,10210,10190,78
|
||||
20250314,133500,579979585,10290,10190,10290,10170,1138
|
||||
20250314,133400,568361545,10180,10180,10180,10180,77
|
||||
20250314,133300,567577685,10190,10200,10200,10190,1010
|
||||
20250314,133200,557285685,10200,10200,10200,10200,120
|
||||
20250314,133100,556061685,10200,10200,10200,10200,41
|
||||
20250314,133000,555643485,10210,10210,10210,10210,0
|
||||
20250314,132900,555643485,10210,10190,10210,10180,404
|
||||
20250314,132800,551527965,10190,10210,10210,10190,653
|
||||
20250314,132700,544871735,10220,10220,10220,10220,42
|
||||
20250314,132600,544442495,10220,10220,10220,10220,0
|
||||
20250314,132500,544442495,10220,10220,10220,10220,30
|
||||
20250314,132400,544135895,10210,10210,10210,10210,1
|
||||
20250314,132300,544125685,10240,10240,10240,10240,0
|
||||
20250314,132200,544125685,10240,10240,10240,10240,30
|
||||
20250314,132100,543818485,10200,10230,10230,10200,1099
|
||||
20250314,132000,532607385,10240,10240,10240,10240,58
|
||||
20250314,131900,532013465,10240,10240,10240,10240,0
|
||||
20250314,131800,532013465,10240,10270,10270,10240,139
|
||||
20250314,131700,530589605,10290,10290,10290,10290,21
|
||||
20250314,131600,530373515,10290,10290,10290,10290,42
|
||||
20250314,131500,529941335,10290,10290,10290,10290,30
|
||||
20250314,131400,529632635,10240,10240,10240,10240,0
|
||||
20250314,131300,529632635,10240,10250,10250,10230,57
|
||||
20250314,131200,529048415,10240,10280,10290,10230,450
|
||||
20250314,131100,524434815,10280,10280,10280,10280,33
|
||||
20250314,131000,524095575,10230,10230,10230,10230,0
|
||||
20250314,130900,524095575,10230,10280,10280,10230,50
|
||||
20250314,130800,523581805,10290,10240,10290,10230,52
|
||||
20250314,130700,523047735,10240,10240,10290,10240,14
|
||||
20250314,130600,522904235,10280,10230,10280,10220,113
|
||||
20250314,130500,521745035,10230,10230,10280,10220,181
|
||||
20250314,130400,519889765,10230,10270,10280,10230,766
|
||||
20250314,130300,512037335,10260,10240,10260,10240,1079
|
||||
20250314,130200,500983615,10230,10220,10230,10220,1304
|
||||
20250314,130100,487644465,10210,10210,10210,10210,76
|
||||
20250314,130000,486868505,10180,10180,10180,10180,0
|
||||
20250314,125900,486868505,10180,10180,10210,10180,425
|
||||
20250314,125800,482530155,10210,10210,10210,10210,84
|
||||
20250314,125700,481672515,10210,10210,10210,10210,0
|
||||
20250314,125600,481672515,10210,10210,10210,10210,0
|
||||
20250314,125500,481672515,10210,10200,10210,10200,31
|
||||
20250314,125400,481356305,10200,10200,10200,10200,46
|
||||
20250314,125300,480887105,10200,10200,10200,10200,0
|
||||
20250314,125200,480887105,10200,10200,10200,10200,0
|
||||
20250314,125100,480887105,10200,10200,10200,10200,35
|
||||
20250314,125000,480530105,10200,10200,10200,10200,54
|
||||
20250314,124900,479979305,10200,10200,10200,10200,0
|
||||
20250314,124800,479979305,10200,10200,10200,10200,30
|
||||
20250314,124700,479673305,10150,10160,10160,10150,176
|
||||
20250314,124600,477886675,10150,10190,10200,10150,147
|
||||
20250314,124500,476391655,10190,10190,10190,10190,1
|
||||
20250314,124400,476381465,10190,10190,10190,10190,30
|
||||
20250314,124300,476075765,10180,10180,10180,10180,1
|
||||
20250314,124200,476065585,10170,10160,10170,10160,144
|
||||
20250314,124100,474602195,10160,10160,10160,10160,30
|
||||
20250314,124000,474297395,10150,10150,10150,10150,0
|
||||
20250314,123900,474297395,10150,10150,10150,10150,7
|
||||
20250314,123800,474226345,10150,10150,10150,10150,32
|
||||
20250314,123700,473901545,10130,10140,10140,10130,200
|
||||
20250314,123600,471874515,10150,10150,10150,10150,11
|
||||
20250314,123500,471762865,10150,10150,10150,10150,58
|
||||
20250314,123400,471174165,10150,10150,10150,10150,30
|
||||
20250314,123300,470869665,10140,10140,10140,10140,0
|
||||
20250314,123200,470869665,10140,10140,10140,10130,116
|
||||
20250314,123100,469693565,10140,10160,10160,10140,351
|
||||
20250314,123000,466132145,10150,10150,10150,10150,17
|
||||
20250314,122900,465959595,10160,10160,10160,10160,0
|
||||
20250314,122800,465959595,10160,10160,10160,10160,45
|
||||
20250314,122700,465502395,10160,10160,10160,10160,45
|
||||
20250314,122600,465045195,10130,10160,10160,10130,1287
|
||||
20250314,122500,452004115,10150,10150,10150,10150,116
|
||||
20250314,122400,450826715,10150,10190,10190,10150,440
|
||||
20250314,122300,446355975,10190,10190,10190,10190,0
|
||||
20250314,122200,446355975,10190,10190,10190,10190,0
|
||||
20250314,122100,446355975,10190,10160,10190,10160,41
|
||||
20250314,122000,445938215,10190,10190,10190,10190,53
|
||||
20250314,121900,445398145,10190,10190,10190,10190,0
|
||||
20250314,121800,445398145,10190,10190,10190,10190,0
|
||||
20250314,121700,445398145,10190,10190,10190,10190,332
|
||||
20250314,121600,442015065,10190,10190,10190,10190,50
|
||||
20250314,121500,441505565,10190,10190,10190,10190,1
|
||||
20250314,121400,441495375,10190,10190,10190,10190,30
|
||||
20250314,121300,441189675,10190,10140,10190,10140,1344
|
||||
20250314,121200,427542875,10170,10170,10170,10170,56
|
||||
20250314,121100,426973355,10170,10170,10170,10170,30
|
||||
20250314,121000,426668255,10190,10190,10190,10190,0
|
||||
20250314,120900,426668255,10190,10140,10190,10140,61
|
||||
20250314,120800,426049315,10140,10140,10140,10140,1
|
||||
20250314,120700,426039175,10150,10150,10200,10130,318
|
||||
20250314,120600,422815505,10150,10150,10150,10150,0
|
||||
20250314,120500,422815505,10150,10170,10170,10150,67
|
||||
20250314,120400,422135435,10170,10140,10170,10140,34
|
||||
20250314,120300,421790245,10150,10150,10150,10150,55
|
||||
20250314,120200,421231995,10130,10130,10130,10130,0
|
||||
20250314,120100,421231995,10130,10170,10170,10130,234
|
||||
20250314,120000,418858945,10150,10150,10170,10150,34
|
||||
20250314,115900,418513535,10140,10140,10140,10140,5
|
||||
20250314,115800,418462835,10140,10170,10170,10140,625
|
||||
20250314,115700,412122545,10210,10210,10210,10210,84
|
||||
20250314,115600,411264905,10210,10210,10210,10210,0
|
||||
20250314,115500,411264905,10210,10170,10210,10170,3
|
||||
20250314,115400,411234355,10200,10200,10200,10200,76
|
||||
20250314,115300,410459155,10200,10200,10200,10200,0
|
||||
20250314,115200,410459155,10200,10200,10200,10200,0
|
||||
20250314,115100,410459155,10200,10200,10200,10200,0
|
||||
20250314,115000,410459155,10200,10200,10200,10200,90
|
||||
20250314,114900,409541155,10150,10150,10150,10150,0
|
||||
20250314,114800,409541155,10150,10180,10180,10150,191
|
||||
20250314,114700,407602115,10220,10220,10220,10220,40
|
||||
20250314,114600,407193315,10220,10210,10220,10210,139
|
||||
20250314,114500,405773725,10210,10210,10210,10210,0
|
||||
20250314,114400,405773725,10210,10210,10210,10210,0
|
||||
20250314,114300,405773725,10210,10200,10210,10200,40
|
||||
20250314,114200,405365425,10210,10180,10210,10180,95
|
||||
20250314,114100,404396025,10190,10160,10190,10160,7
|
||||
20250314,114000,404324785,10180,10140,10180,10140,32
|
||||
20250314,113900,403999105,10140,10190,10190,10140,65
|
||||
20250314,113800,403337505,10190,10160,10190,10140,52
|
||||
20250314,113700,402810105,10190,10190,10190,10190,30
|
||||
20250314,113600,402504405,10200,10200,10200,10200,0
|
||||
20250314,113500,402504405,10200,10200,10200,10200,56
|
||||
20250314,113400,401933205,10200,10200,10200,10200,0
|
||||
20250314,113300,401933205,10200,10200,10200,10200,32
|
||||
20250314,113200,401606805,10200,10200,10200,10200,95
|
||||
20250314,113100,400637805,10150,10150,10200,10150,336
|
||||
20250314,113000,397223565,10190,10190,10190,10190,31
|
||||
20250314,112900,396907675,10190,10170,10190,10150,51
|
||||
20250314,112800,396389945,10190,10190,10190,10190,23
|
||||
20250314,112700,396155575,10190,10190,10190,10190,59
|
||||
20250314,112600,395554365,10150,10150,10150,10150,0
|
||||
20250314,112500,395554365,10150,10150,10150,10150,11
|
||||
20250314,112400,395442715,10190,10190,10190,10190,49
|
||||
20250314,112300,394943405,10190,10190,10190,10190,31
|
||||
20250314,112200,394627515,10170,10170,10170,10170,0
|
||||
20250314,112100,394627515,10170,10180,10180,10170,31
|
||||
20250314,112000,394312035,10180,10180,10180,10180,65
|
||||
20250314,111900,393650335,10190,10190,10190,10190,0
|
||||
20250314,111800,393650335,10190,10190,10190,10190,2
|
||||
20250314,111700,393629955,10200,10200,10200,10200,0
|
||||
20250314,111600,393629955,10200,10160,10200,10160,84
|
||||
20250314,111500,392773555,10170,10180,10180,10170,376
|
||||
20250314,111400,388948455,10200,10180,10200,10180,426
|
||||
20250314,111300,384606265,10170,10140,10170,10140,291
|
||||
20250314,111200,381649825,10140,10150,10150,10140,497
|
||||
20250314,111100,376608205,10150,10160,10160,10150,38
|
||||
20250314,111000,376222395,10170,10170,10170,10170,30
|
||||
20250314,110900,375917295,10170,10180,10180,10170,91
|
||||
20250314,110800,374991425,10180,10180,10180,10180,15
|
||||
20250314,110700,374838725,10190,10190,10190,10190,0
|
||||
20250314,110600,374838725,10190,10190,10190,10190,32
|
||||
20250314,110500,374512645,10190,10170,10190,10170,243
|
||||
20250314,110400,372038345,10180,10180,10180,10180,0
|
||||
20250314,110300,372038345,10180,10180,10180,10180,130
|
||||
20250314,110200,370714945,10180,10170,10180,10170,5
|
||||
20250314,110100,370664055,10180,10180,10180,10180,49
|
||||
20250314,110000,370165235,10170,10170,10170,10170,2
|
||||
20250314,105900,370144895,10180,10180,10180,10180,0
|
||||
20250314,105800,370144895,10180,10180,10180,10180,0
|
||||
20250314,105700,370144895,10180,10180,10180,10180,253
|
||||
20250314,105600,367569355,10180,10180,10180,10180,30
|
||||
20250314,105500,367263955,10180,10180,10180,10180,1
|
||||
20250314,105400,367253775,10180,10180,10180,10180,247
|
||||
20250314,105300,364739315,10180,10190,10190,10180,155
|
||||
20250314,105200,363161115,10180,10170,10180,10170,3
|
||||
20250314,105100,363130595,10190,10190,10190,10190,0
|
||||
20250314,105000,363130595,10190,10190,10190,10190,51
|
||||
20250314,104900,362610905,10190,10190,10190,10190,30
|
||||
20250314,104800,362305205,10190,10180,10190,10180,77
|
||||
20250314,104700,361521335,10180,10180,10180,10140,312
|
||||
20250314,104600,358353685,10180,10180,10180,10180,79
|
||||
20250314,104500,357549465,10150,10150,10150,10150,75
|
||||
20250314,104400,356788215,10180,10140,10180,10140,122
|
||||
20250314,104300,355548585,10170,10150,10170,10150,575
|
||||
20250314,104200,349706025,10150,10150,10150,10150,12
|
||||
20250314,104100,349584225,10160,10150,10160,10150,3
|
||||
20250314,104000,349553755,10130,10130,10130,10130,11
|
||||
20250314,103900,349442325,10150,10160,10160,10150,73
|
||||
20250314,103800,348700945,10120,10140,10140,10120,95
|
||||
20250314,103700,347739395,10170,10140,10170,10140,121
|
||||
20250314,103600,346510535,10140,10140,10140,10140,40
|
||||
20250314,103500,346104935,10140,10140,10140,10140,59
|
||||
20250314,103400,345506675,10120,10140,10140,10120,109
|
||||
20250314,103300,344401675,10140,10180,10180,10140,44
|
||||
20250314,103200,343955015,10180,10150,10180,10150,63
|
||||
20250314,103100,343313785,10140,10140,10140,10140,44
|
||||
20250314,103000,342867625,10130,10130,10130,10130,6
|
||||
20250314,102900,342806845,10130,10130,10130,10130,1
|
||||
20250314,102800,342796715,10130,10130,10130,10120,73
|
||||
20250314,102700,342057235,10130,10130,10130,10130,60
|
||||
20250314,102600,341449435,10130,10130,10130,10130,30
|
||||
20250314,102500,341145535,10130,10130,10130,10130,13
|
||||
20250314,102400,341013845,10130,10140,10150,10130,38
|
||||
20250314,102300,340628775,10130,10110,10130,10110,35
|
||||
20250314,102200,340274825,10120,10150,10150,10120,1130
|
||||
20250314,102100,328838125,10160,10160,10160,10160,93
|
||||
20250314,102000,327893245,10160,10170,10180,10160,64
|
||||
20250314,101900,327241915,10190,10190,10230,10170,158
|
||||
20250314,101800,325631695,10190,10190,10190,10190,11
|
||||
20250314,101700,325519605,10180,10190,10190,10180,16
|
||||
20250314,101600,325356615,10190,10180,10230,10180,574
|
||||
20250314,101500,319489565,10180,10230,10230,10180,317
|
||||
20250314,101400,316258675,10220,10220,10220,10220,432
|
||||
20250314,101300,311843635,10210,10190,10210,10190,350
|
||||
20250314,101200,308270855,10180,10160,10180,10160,101
|
||||
20250314,101100,307244665,10160,10170,10170,10160,55
|
||||
20250314,101000,306685405,10200,10170,10200,10170,407
|
||||
20250314,100900,302538435,10170,10160,10170,10160,11
|
||||
20250314,100800,302426665,10160,10160,10160,10160,49
|
||||
20250314,100700,301928825,10150,10130,10150,10130,348
|
||||
20250314,100600,298401515,10130,10120,10130,10120,12
|
||||
20250314,100500,298279975,10120,10120,10130,10120,119
|
||||
20250314,100400,297075455,10120,10120,10120,10120,3413
|
||||
20250314,100300,262535895,10110,10120,10120,10100,202
|
||||
20250314,100200,260493195,10110,10150,10190,10110,336
|
||||
20250314,100100,257087535,10160,10170,10200,10160,98
|
||||
20250314,100000,256089925,10210,10180,10210,10180,7
|
||||
20250314,095900,256018605,10210,10210,10210,10210,46
|
||||
20250314,095800,255548945,10210,10210,10210,10210,0
|
||||
20250314,095700,255548945,10210,10190,10210,10170,562
|
||||
20250314,095600,249817825,10190,10190,10190,10190,3
|
||||
20250314,095500,249787255,10190,10190,10190,10190,30
|
||||
20250314,095400,249481555,10200,10200,10200,10200,46
|
||||
20250314,095300,249012355,10200,10200,10200,10200,48
|
||||
20250314,095200,248522755,10200,10200,10200,10200,30
|
||||
20250314,095100,248216755,10210,10150,10210,10100,1477
|
||||
20250314,095000,233271965,10160,10190,10190,10160,283
|
||||
20250314,094900,230391505,10190,10190,10190,10180,160
|
||||
20250314,094800,228762395,10190,10200,10200,10190,121
|
||||
20250314,094700,227528335,10200,10200,10200,10190,239
|
||||
20250314,094600,225092005,10180,10180,10180,10180,123
|
||||
20250314,094500,223839865,10180,10170,10180,10170,51
|
||||
20250314,094400,223320705,10170,10170,10170,10170,171
|
||||
20250314,094300,221581635,10150,10150,10150,10150,0
|
||||
20250314,094200,221581635,10150,10150,10150,10150,90
|
||||
20250314,094100,220668135,10120,10120,10120,10120,22
|
||||
20250314,094000,220445495,10130,10120,10130,10120,2
|
||||
20250314,093900,220425245,10120,10120,10170,10110,338
|
||||
20250314,093800,217004225,10120,10120,10140,10090,3104
|
||||
20250314,093700,185649075,10130,10120,10130,10120,52
|
||||
20250314,093600,185122825,10120,10130,10130,10110,505
|
||||
20250314,093500,180015945,10130,10150,10180,10130,581
|
||||
20250314,093400,174128055,10140,10160,10170,10140,496
|
||||
20250314,093300,169092965,10160,10200,10240,10160,1286
|
||||
20250314,093200,156023115,10250,10200,10250,10200,188
|
||||
20250314,093100,154096625,10190,10200,10200,10190,107
|
||||
20250314,093000,153005785,10200,10200,10200,10180,42
|
||||
20250314,092900,152577985,10200,10180,10200,10170,279
|
||||
20250314,092800,149738975,10170,10170,10170,10170,21
|
||||
20250314,092700,149525405,10170,10150,10170,10150,40
|
||||
20250314,092600,149118815,10160,10160,10160,10160,4
|
||||
20250314,092500,149078175,10160,10160,10200,10160,21
|
||||
20250314,092400,148864665,10170,10170,10170,10160,52
|
||||
20250314,092300,148336205,10160,10160,10200,10160,272
|
||||
20250314,092200,145570805,10150,10240,10240,10150,219
|
||||
20250314,092100,143345395,10200,10210,10210,10170,513
|
||||
20250314,092000,138120655,10200,10190,10200,10190,192
|
||||
20250314,091900,136162785,10160,10160,10160,10160,2
|
||||
20250314,091800,136142465,10160,10150,10170,10150,1799
|
||||
20250314,091700,117864485,10150,10150,10160,10130,274
|
||||
20250314,091600,115085025,10150,10160,10160,10150,63
|
||||
20250314,091500,114445085,10140,10130,10160,10130,174
|
||||
20250314,091400,112680750,10160,10160,10160,10160,37
|
||||
20250314,091300,112304830,10160,10140,10160,10100,206
|
||||
20250314,091200,110221130,10160,10130,10160,10130,122
|
||||
20250314,091100,108983470,10100,10110,10110,10100,108
|
||||
20250314,091000,107892380,10100,10100,10100,10100,136
|
||||
20250314,090900,106518780,10100,10170,10170,10100,1522
|
||||
20250314,090800,91145540,10150,10120,10150,10100,2579
|
||||
20250314,090700,65089680,10110,10120,10190,10050,424
|
||||
20250314,090600,60799920,10110,10150,10220,10110,913
|
||||
20250314,090500,51537700,10150,10150,10160,10120,964
|
||||
20250314,090400,41773930,10160,10200,10200,10160,567
|
||||
20250314,090300,35995010,10270,10270,10270,10250,425
|
||||
20250314,090200,31630990,10180,10180,10190,10180,313
|
||||
20250314,090100,28444570,10180,10400,10400,10150,2282
|
||||
20250314,090000,4933300,10400,10300,10400,10300,478
|
||||
|
Reference in New Issue
Block a user