Update 2025-03-14 3452 candle_min
This commit is contained in:
635
049070/min/candle-20250314.csv
Normal file
635
049070/min/candle-20250314.csv
Normal file
@@ -0,0 +1,635 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,193300,1522768400,17850,17850,17850,17850,1280
|
||||
20250314,193200,1522768400,17850,17850,17850,17850,0
|
||||
20250314,193100,1522768400,17850,17850,17850,17850,0
|
||||
20250314,193000,1522768400,17850,17850,17850,17850,0
|
||||
20250314,192900,1522768400,17850,17850,17850,17850,0
|
||||
20250314,192800,1522768400,17850,17850,17850,17850,0
|
||||
20250314,192700,1522768400,17850,17850,17850,17850,0
|
||||
20250314,192600,1522768400,17850,17850,17850,17850,0
|
||||
20250314,192500,1522768400,17850,17850,17850,17850,0
|
||||
20250314,192400,1522768400,17850,17850,17850,17850,0
|
||||
20250314,192300,1522768400,17850,17850,17850,17850,0
|
||||
20250314,192200,1522768400,17850,17850,17850,17850,0
|
||||
20250314,192100,1522768400,17850,17850,17850,17850,0
|
||||
20250314,192000,1522768400,17850,17850,17850,17850,0
|
||||
20250314,191900,1522768400,17850,17850,17850,17850,0
|
||||
20250314,191800,1522768400,17850,17850,17850,17850,0
|
||||
20250314,191700,1522768400,17850,17850,17850,17850,0
|
||||
20250314,191600,1522768400,17850,17850,17850,17850,0
|
||||
20250314,191500,1522768400,17850,17850,17850,17850,0
|
||||
20250314,191400,1522768400,17850,17850,17850,17850,0
|
||||
20250314,191300,1522768400,17850,17850,17850,17850,0
|
||||
20250314,191200,1522768400,17850,17850,17850,17850,0
|
||||
20250314,191100,1522768400,17850,17850,17850,17850,0
|
||||
20250314,191000,1522768400,17850,17850,17850,17850,0
|
||||
20250314,190900,1522768400,17850,17850,17850,17850,0
|
||||
20250314,190800,1522768400,17850,17850,17850,17850,0
|
||||
20250314,190700,1522768400,17850,17850,17850,17850,0
|
||||
20250314,190600,1522768400,17850,17850,17850,17850,0
|
||||
20250314,190500,1522768400,17850,17850,17850,17850,0
|
||||
20250314,190400,1522768400,17850,17850,17850,17850,0
|
||||
20250314,190300,1522768400,17850,17850,17850,17850,1280
|
||||
20250314,190200,1522768400,17850,17850,17850,17850,0
|
||||
20250314,190100,1522768400,17850,17850,17850,17850,0
|
||||
20250314,190000,1522768400,17850,17850,17850,17850,0
|
||||
20250314,185900,1522768400,17850,17850,17850,17850,0
|
||||
20250314,185800,1522768400,17850,17850,17850,17850,0
|
||||
20250314,185700,1522768400,17850,17850,17850,17850,0
|
||||
20250314,185600,1522768400,17850,17850,17850,17850,0
|
||||
20250314,185500,1522768400,17850,17850,17850,17850,0
|
||||
20250314,185400,1522768400,17850,17850,17850,17850,0
|
||||
20250314,185300,1522768400,17850,17850,17850,17850,0
|
||||
20250314,185200,1522768400,17850,17850,17850,17850,0
|
||||
20250314,185100,1522768400,17850,17850,17850,17850,0
|
||||
20250314,185000,1522768400,17850,17850,17850,17850,0
|
||||
20250314,184900,1522768400,17850,17850,17850,17850,0
|
||||
20250314,184800,1522768400,17850,17850,17850,17850,0
|
||||
20250314,184700,1522768400,17850,17850,17850,17850,0
|
||||
20250314,184600,1522768400,17850,17850,17850,17850,0
|
||||
20250314,184500,1522768400,17850,17850,17850,17850,0
|
||||
20250314,184400,1522768400,17850,17850,17850,17850,0
|
||||
20250314,184300,1522768400,17850,17850,17850,17850,0
|
||||
20250314,184200,1522768400,17850,17850,17850,17850,0
|
||||
20250314,184100,1522768400,17850,17850,17850,17850,0
|
||||
20250314,184000,1522768400,17850,17850,17850,17850,0
|
||||
20250314,183900,1522768400,17850,17850,17850,17850,0
|
||||
20250314,183800,1522768400,17850,17850,17850,17850,0
|
||||
20250314,183700,1522768400,17850,17850,17850,17850,0
|
||||
20250314,183600,1522768400,17850,17850,17850,17850,0
|
||||
20250314,183500,1522768400,17850,17850,17850,17850,0
|
||||
20250314,183400,1522768400,17850,17850,17850,17850,0
|
||||
20250314,183300,1522768400,17850,17850,17850,17850,1280
|
||||
20250314,183200,1522768400,17850,17850,17850,17850,0
|
||||
20250314,183100,1522768400,17850,17850,17850,17850,0
|
||||
20250314,183000,1522768400,17850,17850,17850,17850,0
|
||||
20250314,182900,1522768400,17850,17850,17850,17850,0
|
||||
20250314,182800,1522768400,17850,17850,17850,17850,0
|
||||
20250314,182700,1522768400,17850,17850,17850,17850,0
|
||||
20250314,182600,1522768400,17850,17850,17850,17850,0
|
||||
20250314,182500,1522768400,17850,17850,17850,17850,0
|
||||
20250314,182400,1522768400,17850,17850,17850,17850,0
|
||||
20250314,182300,1522768400,17850,17850,17850,17850,0
|
||||
20250314,182200,1522768400,17850,17850,17850,17850,0
|
||||
20250314,182100,1522768400,17850,17850,17850,17850,0
|
||||
20250314,182000,1522768400,17850,17850,17850,17850,0
|
||||
20250314,181900,1522768400,17850,17850,17850,17850,0
|
||||
20250314,181800,1522768400,17850,17850,17850,17850,0
|
||||
20250314,181700,1522768400,17850,17850,17850,17850,0
|
||||
20250314,181600,1522768400,17850,17850,17850,17850,0
|
||||
20250314,181500,1522768400,17850,17850,17850,17850,0
|
||||
20250314,181400,1522768400,17850,17850,17850,17850,0
|
||||
20250314,181300,1522768400,17850,17850,17850,17850,0
|
||||
20250314,181200,1522768400,17850,17850,17850,17850,0
|
||||
20250314,181100,1522768400,17850,17850,17850,17850,0
|
||||
20250314,181000,1522768400,17850,17850,17850,17850,0
|
||||
20250314,180900,1522768400,17850,17850,17850,17850,0
|
||||
20250314,180800,1522768400,17850,17850,17850,17850,0
|
||||
20250314,180700,1522768400,17850,17850,17850,17850,0
|
||||
20250314,180600,1522768400,17850,17850,17850,17850,0
|
||||
20250314,180500,1522768400,17850,17850,17850,17850,0
|
||||
20250314,180400,1522768400,17850,17850,17850,17850,0
|
||||
20250314,180300,1522768400,17850,17850,17850,17850,1280
|
||||
20250314,180200,1522768400,17850,17850,17850,17850,0
|
||||
20250314,180100,1522768400,17850,17850,17850,17850,0
|
||||
20250314,180000,1522768400,17850,17850,17850,17850,0
|
||||
20250314,175900,1522768400,17850,17850,17850,17850,0
|
||||
20250314,175800,1522768400,17850,17850,17850,17850,0
|
||||
20250314,175700,1522768400,17850,17850,17850,17850,0
|
||||
20250314,175600,1522768400,17850,17850,17850,17850,0
|
||||
20250314,175500,1522768400,17850,17850,17850,17850,0
|
||||
20250314,175400,1522768400,17850,17850,17850,17850,0
|
||||
20250314,175300,1522768400,17850,17850,17850,17850,0
|
||||
20250314,175200,1522768400,17850,17850,17850,17850,0
|
||||
20250314,175100,1522768400,17850,17850,17850,17850,0
|
||||
20250314,175000,1522768400,17850,17850,17850,17850,0
|
||||
20250314,174900,1522768400,17850,17850,17850,17850,0
|
||||
20250314,174800,1522768400,17850,17850,17850,17850,0
|
||||
20250314,174700,1522768400,17850,17850,17850,17850,0
|
||||
20250314,174600,1522768400,17850,17850,17850,17850,0
|
||||
20250314,174500,1522768400,17850,17850,17850,17850,0
|
||||
20250314,174400,1522768400,17850,17850,17850,17850,0
|
||||
20250314,174300,1522768400,17850,17850,17850,17850,0
|
||||
20250314,174200,1522768400,17850,17850,17850,17850,0
|
||||
20250314,174100,1522768400,17850,17850,17850,17850,0
|
||||
20250314,174000,1522768400,17850,17850,17850,17850,0
|
||||
20250314,173900,1522768400,17850,17850,17850,17850,0
|
||||
20250314,173800,1522768400,17850,17850,17850,17850,0
|
||||
20250314,173700,1522768400,17850,17850,17850,17850,0
|
||||
20250314,173600,1522768400,17850,17850,17850,17850,0
|
||||
20250314,173500,1522768400,17850,17850,17850,17850,0
|
||||
20250314,173400,1522768400,17850,17850,17850,17850,0
|
||||
20250314,173300,1522768400,17850,17850,17850,17850,1280
|
||||
20250314,173200,1522768400,17850,17850,17850,17850,0
|
||||
20250314,173100,1522768400,17850,17850,17850,17850,0
|
||||
20250314,173000,1522768400,17850,17850,17850,17850,0
|
||||
20250314,172900,1522768400,17850,17850,17850,17850,0
|
||||
20250314,172800,1522768400,17850,17850,17850,17850,0
|
||||
20250314,172700,1522768400,17850,17850,17850,17850,0
|
||||
20250314,172600,1522768400,17850,17850,17850,17850,0
|
||||
20250314,172500,1522768400,17850,17850,17850,17850,0
|
||||
20250314,172400,1522768400,17850,17850,17850,17850,0
|
||||
20250314,172300,1522768400,17850,17850,17850,17850,0
|
||||
20250314,172200,1522768400,17850,17850,17850,17850,0
|
||||
20250314,172100,1522768400,17850,17850,17850,17850,0
|
||||
20250314,172000,1522768400,17850,17850,17850,17850,0
|
||||
20250314,171900,1522768400,17850,17850,17850,17850,0
|
||||
20250314,171800,1522768400,17850,17850,17850,17850,0
|
||||
20250314,171700,1522768400,17850,17850,17850,17850,0
|
||||
20250314,171600,1522768400,17850,17850,17850,17850,0
|
||||
20250314,171500,1522768400,17850,17850,17850,17850,0
|
||||
20250314,171400,1522768400,17850,17850,17850,17850,0
|
||||
20250314,171300,1522768400,17850,17850,17850,17850,0
|
||||
20250314,171200,1522768400,17850,17850,17850,17850,0
|
||||
20250314,171100,1522768400,17850,17850,17850,17850,0
|
||||
20250314,171000,1522768400,17850,17850,17850,17850,0
|
||||
20250314,170900,1522768400,17850,17850,17850,17850,0
|
||||
20250314,170800,1522768400,17850,17850,17850,17850,0
|
||||
20250314,170700,1522768400,17850,17850,17850,17850,0
|
||||
20250314,170600,1522768400,17850,17850,17850,17850,0
|
||||
20250314,170500,1522768400,17850,17850,17850,17850,0
|
||||
20250314,170400,1522768400,17850,17850,17850,17850,0
|
||||
20250314,170300,1522768400,17850,17850,17850,17850,1280
|
||||
20250314,170200,1522768400,17850,17850,17850,17850,0
|
||||
20250314,170100,1522768400,17850,17850,17850,17850,0
|
||||
20250314,170000,1522768400,17850,17850,17850,17850,0
|
||||
20250314,165900,1522768400,17850,17850,17850,17850,0
|
||||
20250314,165800,1522768400,17850,17850,17850,17850,0
|
||||
20250314,165700,1522768400,17850,17850,17850,17850,0
|
||||
20250314,165600,1522768400,17850,17850,17850,17850,0
|
||||
20250314,165500,1522768400,17850,17850,17850,17850,0
|
||||
20250314,165400,1522768400,17850,17850,17850,17850,0
|
||||
20250314,165300,1522768400,17850,17850,17850,17850,0
|
||||
20250314,165200,1522768400,17850,17850,17850,17850,0
|
||||
20250314,165100,1522768400,17850,17850,17850,17850,0
|
||||
20250314,165000,1522768400,17850,17850,17850,17850,0
|
||||
20250314,164900,1522768400,17850,17850,17850,17850,0
|
||||
20250314,164800,1522768400,17850,17850,17850,17850,0
|
||||
20250314,164700,1522768400,17850,17850,17850,17850,0
|
||||
20250314,164600,1522768400,17850,17850,17850,17850,0
|
||||
20250314,164500,1522768400,17850,17850,17850,17850,0
|
||||
20250314,164400,1522768400,17850,17850,17850,17850,0
|
||||
20250314,164300,1522768400,17850,17850,17850,17850,0
|
||||
20250314,164200,1522768400,17850,17850,17850,17850,0
|
||||
20250314,164100,1522768400,17850,17850,17850,17850,0
|
||||
20250314,164000,1522768400,17850,17850,17850,17850,0
|
||||
20250314,163900,1522768400,17850,17850,17850,17850,0
|
||||
20250314,163800,1522768400,17850,17850,17850,17850,0
|
||||
20250314,163700,1522768400,17850,17850,17850,17850,0
|
||||
20250314,163600,1522768400,17850,17850,17850,17850,0
|
||||
20250314,163500,1522768400,17850,17850,17850,17850,0
|
||||
20250314,163400,1522768400,17850,17850,17850,17850,0
|
||||
20250314,163300,1522768400,17850,17850,17850,17850,1280
|
||||
20250314,163200,1522768400,17850,17850,17850,17850,0
|
||||
20250314,163100,1522768400,17850,17850,17850,17850,0
|
||||
20250314,163000,1522768400,17850,17850,17850,17850,0
|
||||
20250314,162900,1522768400,17850,17850,17850,17850,0
|
||||
20250314,162800,1522768400,17850,17850,17850,17850,0
|
||||
20250314,162700,1522768400,17850,17850,17850,17850,0
|
||||
20250314,162600,1522768400,17850,17850,17850,17850,0
|
||||
20250314,162500,1522768400,17850,17850,17850,17850,0
|
||||
20250314,162400,1522768400,17850,17850,17850,17850,0
|
||||
20250314,162300,1522768400,17850,17850,17850,17850,0
|
||||
20250314,162200,1522768400,17850,17850,17850,17850,0
|
||||
20250314,162100,1522768400,17850,17850,17850,17850,0
|
||||
20250314,162000,1522768400,17850,17850,17850,17850,0
|
||||
20250314,161900,1522768400,17850,17850,17850,17850,0
|
||||
20250314,161800,1522768400,17850,17850,17850,17850,0
|
||||
20250314,161700,1522768400,17850,17850,17850,17850,0
|
||||
20250314,161600,1522768400,17850,17850,17850,17850,0
|
||||
20250314,161500,1522768400,17850,17850,17850,17850,0
|
||||
20250314,161400,1522768400,17850,17850,17850,17850,0
|
||||
20250314,161300,1522768400,17850,17850,17850,17850,0
|
||||
20250314,161200,1522768400,17850,17850,17850,17850,0
|
||||
20250314,161100,1522768400,17850,17850,17850,17850,0
|
||||
20250314,161000,1522768400,17850,17850,17850,17850,0
|
||||
20250314,160900,1522768400,17850,17850,17850,17850,0
|
||||
20250314,160800,1522768400,17850,17850,17850,17850,0
|
||||
20250314,160700,1522768400,17850,17850,17850,17850,0
|
||||
20250314,160600,1522768400,17850,17850,17850,17850,0
|
||||
20250314,160500,1522768400,17850,17850,17850,17850,0
|
||||
20250314,160400,1522768400,17850,17850,17850,17850,0
|
||||
20250314,160300,1522768400,17850,17850,17850,17850,1280
|
||||
20250314,160200,1522768400,17850,17850,17850,17850,0
|
||||
20250314,160100,1522768400,17850,17850,17850,17850,0
|
||||
20250314,160000,1522768400,17850,17850,17850,17850,0
|
||||
20250314,155900,1522768400,17850,17850,17850,17850,0
|
||||
20250314,155800,1522768400,17850,17850,17850,17850,0
|
||||
20250314,155700,1522768400,17850,17850,17850,17850,0
|
||||
20250314,155600,1522768400,17850,17850,17850,17850,0
|
||||
20250314,155500,1522768400,17850,17850,17850,17850,0
|
||||
20250314,155400,1522768400,17850,17850,17850,17850,0
|
||||
20250314,155300,1522768400,17850,17850,17850,17850,0
|
||||
20250314,155200,1522768400,17850,17850,17850,17850,0
|
||||
20250314,155100,1522768400,17850,17850,17850,17850,0
|
||||
20250314,155000,1522768400,17850,17850,17850,17850,0
|
||||
20250314,154900,1522768400,17850,17850,17850,17850,0
|
||||
20250314,154800,1522768400,17850,17850,17850,17850,0
|
||||
20250314,154700,1522768400,17850,17850,17850,17850,0
|
||||
20250314,154600,1522768400,17850,17850,17850,17850,0
|
||||
20250314,154500,1522768400,17850,17850,17850,17850,0
|
||||
20250314,154400,1522768400,17850,17850,17850,17850,0
|
||||
20250314,154300,1522768400,17850,17850,17850,17850,0
|
||||
20250314,154200,1522768400,17850,17850,17850,17850,0
|
||||
20250314,154100,1522768400,17850,17850,17850,17850,0
|
||||
20250314,154000,1522768400,17850,17850,17850,17850,0
|
||||
20250314,153900,1522768400,17850,17850,17850,17850,0
|
||||
20250314,153800,1522768400,17850,17850,17850,17850,0
|
||||
20250314,153700,1522768400,17850,17850,17850,17850,0
|
||||
20250314,153600,1522768400,17850,17850,17850,17850,0
|
||||
20250314,153500,1522768400,17850,17850,17850,17850,0
|
||||
20250314,153400,1522768400,17850,17850,17850,17850,0
|
||||
20250314,153300,1522768400,17850,17850,17850,17850,1280
|
||||
20250314,153200,1522768400,17850,17850,17850,17850,0
|
||||
20250314,153100,1522768400,17850,17850,17850,17850,0
|
||||
20250314,153000,1522768400,17850,17850,17850,17850,1280
|
||||
20250314,152900,1499920400,17850,17850,17850,17850,0
|
||||
20250314,152800,1499920400,17850,17850,17850,17850,0
|
||||
20250314,152700,1499920400,17850,17850,17850,17850,0
|
||||
20250314,152600,1499920400,17850,17850,17850,17850,0
|
||||
20250314,152500,1499920400,17850,17850,17850,17850,0
|
||||
20250314,152400,1499920400,17850,17850,17850,17850,0
|
||||
20250314,152300,1499920400,17850,17850,17850,17850,0
|
||||
20250314,152200,1499920400,17850,17850,17850,17850,0
|
||||
20250314,152100,1499920400,17850,17850,17850,17850,0
|
||||
20250314,152000,1499920400,17850,17850,17850,17850,0
|
||||
20250314,151900,1499920400,17850,17870,17870,17840,40
|
||||
20250314,151800,1499206010,17840,17840,17840,17840,19
|
||||
20250314,151700,1498867050,17850,17850,17850,17850,38
|
||||
20250314,151600,1498188750,17870,17870,17870,17870,25
|
||||
20250314,151500,1497742000,17870,17870,17870,17870,40
|
||||
20250314,151400,1497027200,17890,17890,17890,17890,8
|
||||
20250314,151300,1496884080,17870,17850,17870,17850,180
|
||||
20250314,151200,1493668860,17870,17850,17870,17850,80
|
||||
20250314,151100,1492240260,17890,17890,17890,17850,21
|
||||
20250314,151000,1491865330,17850,17870,17870,17850,99
|
||||
20250314,150900,1490096960,17870,17870,17890,17870,58
|
||||
20250314,150800,1489060480,17890,17870,17890,17870,27
|
||||
20250314,150700,1488577830,17870,17870,17870,17870,32
|
||||
20250314,150600,1488005990,17870,17870,17870,17870,42
|
||||
20250314,150500,1487255450,17840,17840,17840,17840,0
|
||||
20250314,150400,1487255450,17840,17840,17840,17840,30
|
||||
20250314,150300,1486720250,17840,17850,17870,17840,57
|
||||
20250314,150200,1485703240,17850,17850,17850,17850,0
|
||||
20250314,150100,1485703240,17850,17850,17850,17850,19
|
||||
20250314,150000,1485364090,17870,17830,17890,17830,98
|
||||
20250314,145900,1483616610,17890,17890,17890,17890,3
|
||||
20250314,145800,1483562940,17890,17890,17890,17890,9
|
||||
20250314,145700,1483401930,17840,17890,17890,17840,51
|
||||
20250314,145600,1482492040,17840,17880,17890,17840,82
|
||||
20250314,145500,1481027510,17880,17880,17880,17880,0
|
||||
20250314,145400,1481027510,17880,17880,17880,17880,76
|
||||
20250314,145300,1479668630,17880,17840,17880,17840,42
|
||||
20250314,145200,1478919270,17840,17880,17880,17840,1029
|
||||
20250314,145100,1460557700,17880,17880,17880,17880,1
|
||||
20250314,145000,1460539820,17880,17850,17880,17850,594
|
||||
20250314,144900,1449936890,17850,17870,17870,17850,448
|
||||
20250314,144800,1441938850,17870,17870,17870,17870,19
|
||||
20250314,144700,1441599320,17870,17870,17870,17870,21
|
||||
20250314,144600,1441224050,17890,17890,17890,17890,8
|
||||
20250314,144500,1441080930,17890,17890,17890,17890,1
|
||||
20250314,144400,1441063040,17880,17880,17880,17880,40
|
||||
20250314,144300,1440347840,17890,17890,17890,17890,8
|
||||
20250314,144200,1440204720,17860,17860,17860,17860,0
|
||||
20250314,144100,1440204720,17860,17860,17860,17860,28
|
||||
20250314,144000,1439704640,17860,17860,17860,17860,0
|
||||
20250314,143900,1439704640,17860,17880,17880,17860,593
|
||||
20250314,143800,1429106180,17880,17910,17910,17880,2405
|
||||
20250314,143700,1386065710,17900,17920,17920,17900,1581
|
||||
20250314,143600,1357759050,17980,17980,17980,17980,0
|
||||
20250314,143500,1357759050,17980,17980,17980,17980,0
|
||||
20250314,143400,1357759050,17980,17940,17980,17940,66
|
||||
20250314,143300,1356572410,17920,17920,17920,17920,0
|
||||
20250314,143200,1356572410,17920,17930,17930,17920,182
|
||||
20250314,143100,1353309520,17930,17930,17930,17930,0
|
||||
20250314,143000,1353309520,17930,17950,17950,17930,96
|
||||
20250314,142900,1351586700,17960,17960,17960,17960,10
|
||||
20250314,142800,1351407100,17980,17980,17980,17980,301
|
||||
20250314,142700,1345995120,17980,17980,17980,17980,8
|
||||
20250314,142600,1345851280,17950,17950,17950,17950,14
|
||||
20250314,142500,1345599980,17980,17980,17980,17980,2
|
||||
20250314,142400,1345564020,17980,17980,17980,17980,10
|
||||
20250314,142300,1345384220,17950,17950,17950,17950,51
|
||||
20250314,142200,1344468770,17950,17950,17950,17950,0
|
||||
20250314,142100,1344468770,17950,17950,17950,17950,0
|
||||
20250314,142000,1344468770,17950,17950,17950,17950,27
|
||||
20250314,141900,1343984120,17950,17950,17950,17950,1
|
||||
20250314,141800,1343966170,17980,17980,17980,17980,11
|
||||
20250314,141700,1343768390,17950,17980,17980,17950,20
|
||||
20250314,141600,1343408900,17980,17980,17980,17980,17
|
||||
20250314,141500,1343103240,17980,17980,17980,17980,16
|
||||
20250314,141400,1342815560,17980,17930,17980,17930,58
|
||||
20250314,141300,1341774720,17980,17950,17980,17950,62
|
||||
20250314,141200,1340661280,17950,17950,17950,17950,0
|
||||
20250314,141100,1340661280,17950,17950,17950,17950,0
|
||||
20250314,141000,1340661280,17950,17950,17950,17950,41
|
||||
20250314,140900,1339925330,17980,17960,17980,17950,101
|
||||
20250314,140800,1338111880,17950,17940,17950,17940,105
|
||||
20250314,140700,1336227240,17930,17930,17930,17930,136
|
||||
20250314,140600,1333788760,17930,17920,17930,17920,169
|
||||
20250314,140500,1330759590,17920,17920,17920,17920,20
|
||||
20250314,140400,1330401190,17920,17920,17920,17920,10
|
||||
20250314,140300,1330221990,17920,17920,17920,17920,180
|
||||
20250314,140200,1326996390,17930,17930,17930,17930,0
|
||||
20250314,140100,1326996390,17930,17930,17930,17930,9
|
||||
20250314,140000,1326835020,17930,17930,17930,17930,76
|
||||
20250314,135900,1325472340,17940,17940,17940,17940,104
|
||||
20250314,135800,1323606580,17940,17930,17940,17930,4
|
||||
20250314,135700,1323534830,17940,17950,17950,17940,17
|
||||
20250314,135600,1323229790,17950,17950,17950,17950,23
|
||||
20250314,135500,1322816940,17950,17950,17950,17950,24
|
||||
20250314,135400,1322386140,17950,17930,17950,17930,51
|
||||
20250314,135300,1321471690,17950,17950,17950,17950,1
|
||||
20250314,135200,1321453740,17930,17930,17950,17930,43
|
||||
20250314,135100,1320682730,17930,17930,17930,17930,1
|
||||
20250314,135000,1320664800,17930,17930,17930,17930,6
|
||||
20250314,134900,1320557220,17930,17950,17950,17930,77
|
||||
20250314,134800,1319176490,17930,17930,17930,17930,0
|
||||
20250314,134700,1319176490,17930,17930,17930,17930,20
|
||||
20250314,134600,1318817890,17930,17930,17930,17930,0
|
||||
20250314,134500,1318817890,17930,17930,17930,17930,2
|
||||
20250314,134400,1318782030,17920,17920,17920,17920,0
|
||||
20250314,134300,1318782030,17920,17920,17920,17920,5
|
||||
20250314,134200,1318692430,17920,17920,17920,17920,41
|
||||
20250314,134100,1317957710,17950,17950,17950,17950,1
|
||||
20250314,134000,1317939760,17950,17930,17950,17910,1331
|
||||
20250314,133900,1294094520,17950,17950,17950,17950,21
|
||||
20250314,133800,1293717570,17950,17950,17950,17950,0
|
||||
20250314,133700,1293717570,17950,17930,17950,17930,89
|
||||
20250314,133600,1292120600,17930,17930,17930,17930,0
|
||||
20250314,133500,1292120600,17930,17930,17930,17930,0
|
||||
20250314,133400,1292120600,17930,17930,17930,17930,60
|
||||
20250314,133300,1291044800,17940,17940,17940,17940,62
|
||||
20250314,133200,1289932520,17950,17950,17950,17950,0
|
||||
20250314,133100,1289932520,17950,17970,17970,17950,162
|
||||
20250314,133000,1287023480,17970,17970,17970,17970,0
|
||||
20250314,132900,1287023480,17970,17980,17980,17970,636
|
||||
20250314,132800,1275594200,17980,17970,17980,17970,18
|
||||
20250314,132700,1275270660,17970,17970,17970,17970,0
|
||||
20250314,132600,1275270660,17970,17970,17970,17970,0
|
||||
20250314,132500,1275270660,17970,17970,17970,17970,22
|
||||
20250314,132400,1274875320,17980,17980,17980,17980,10
|
||||
20250314,132300,1274695520,17980,17980,17980,17980,0
|
||||
20250314,132200,1274695520,17980,17970,17980,17970,66
|
||||
20250314,132100,1273509490,17980,17970,17980,17970,30
|
||||
20250314,132000,1272970380,17970,17970,17970,17970,29
|
||||
20250314,131900,1272449250,17970,17970,17970,17970,0
|
||||
20250314,131800,1272449250,17970,17970,17970,17960,33
|
||||
20250314,131700,1271856540,17960,17970,17970,17960,434
|
||||
20250314,131600,1264057970,17960,17960,17960,17960,29
|
||||
20250314,131500,1263537130,17960,17960,17960,17960,1
|
||||
20250314,131400,1263519170,17960,17930,17960,17930,58
|
||||
20250314,131300,1262479200,17960,17960,17960,17960,20
|
||||
20250314,131200,1262120000,17960,17960,17960,17960,4
|
||||
20250314,131100,1262048160,17970,17940,17970,17940,36
|
||||
20250314,131000,1261402080,17940,17940,17940,17940,17
|
||||
20250314,130900,1261097100,17940,17940,17940,17940,25
|
||||
20250314,130800,1260648600,17940,17940,17940,17940,65
|
||||
20250314,130700,1259482500,17970,17970,17970,17970,0
|
||||
20250314,130600,1259482500,17970,17970,17970,17970,0
|
||||
20250314,130500,1259482500,17970,17970,17970,17970,0
|
||||
20250314,130400,1259482500,17970,17940,17970,17940,368
|
||||
20250314,130300,1252879140,17970,17970,17970,17970,2
|
||||
20250314,130200,1252843200,17940,17940,17940,17940,0
|
||||
20250314,130100,1252843200,17940,17940,17940,17940,734
|
||||
20250314,130000,1239675240,17940,17970,17970,17930,640
|
||||
20250314,125900,1228195230,17970,17970,17970,17970,1
|
||||
20250314,125800,1228177260,17970,17970,17970,17970,1
|
||||
20250314,125700,1228159290,17970,17980,17980,17970,107
|
||||
20250314,125600,1226235500,17980,17980,17980,17980,9
|
||||
20250314,125500,1226073680,17970,17970,17970,17970,86
|
||||
20250314,125400,1224528260,17960,17940,17960,17940,127
|
||||
20250314,125300,1222248940,17940,17940,17940,17940,0
|
||||
20250314,125200,1222248940,17940,17940,17940,17940,62
|
||||
20250314,125100,1221136660,17940,17940,17940,17940,1
|
||||
20250314,125000,1221118720,17910,17910,17910,17910,0
|
||||
20250314,124900,1221118720,17910,17920,17920,17910,331
|
||||
20250314,124800,1215187270,17940,17940,17940,17940,0
|
||||
20250314,124700,1215187270,17940,17940,17940,17940,13
|
||||
20250314,124600,1214954050,17940,17940,17940,17930,113
|
||||
20250314,124500,1212927860,17940,17970,17970,17940,339
|
||||
20250314,124400,1206843960,17970,17970,17970,17970,8
|
||||
20250314,124300,1206700200,17980,17960,17980,17960,11
|
||||
20250314,124200,1206502460,17960,17990,17990,17960,477
|
||||
20250314,124100,1197931790,17990,17990,17990,17990,5
|
||||
20250314,124000,1197841840,17990,18000,18000,17990,647
|
||||
20250314,123900,1186198360,18000,18000,18000,18000,68
|
||||
20250314,123800,1184974360,18010,18010,18010,18010,33
|
||||
20250314,123700,1184380030,18000,18000,18000,18000,0
|
||||
20250314,123600,1184380030,18000,18000,18000,18000,100
|
||||
20250314,123500,1182580030,18000,18000,18000,18000,10
|
||||
20250314,123400,1182400030,18010,18010,18010,18010,32
|
||||
20250314,123300,1181823710,18010,18000,18010,18000,90
|
||||
20250314,123200,1180203310,18010,18010,18010,18010,2
|
||||
20250314,123100,1180167290,18010,18000,18010,18000,52
|
||||
20250314,123000,1179231280,18000,18000,18000,18000,279
|
||||
20250314,122900,1174209280,18000,18000,18000,18000,4
|
||||
20250314,122800,1174137280,18000,18000,18000,18000,677
|
||||
20250314,122700,1161951280,18000,18000,18000,18000,111
|
||||
20250314,122600,1159953280,17990,17990,17990,17990,100
|
||||
20250314,122500,1158154280,18000,18000,18000,18000,30
|
||||
20250314,122400,1157614280,18000,18000,18000,18000,232
|
||||
20250314,122300,1153438280,18000,18000,18000,18000,1652
|
||||
20250314,122200,1123702280,18000,18000,18000,18000,3
|
||||
20250314,122100,1123648280,17990,17990,17990,17990,1
|
||||
20250314,122000,1123630290,18000,18000,18000,18000,0
|
||||
20250314,121900,1123630290,18000,18000,18000,18000,0
|
||||
20250314,121800,1123630290,18000,17970,18000,17970,33
|
||||
20250314,121700,1123036980,17970,17970,17970,17970,271
|
||||
20250314,121600,1118167110,17950,17950,17950,17950,0
|
||||
20250314,121500,1118167110,17950,17950,17950,17950,0
|
||||
20250314,121400,1118167110,17950,17970,17970,17950,37
|
||||
20250314,121300,1117502860,17950,17960,17960,17950,10
|
||||
20250314,121200,1117323350,17960,17960,17960,17960,0
|
||||
20250314,121100,1117323350,17960,17960,17960,17960,0
|
||||
20250314,121000,1117323350,17960,17960,17960,17960,233
|
||||
20250314,120900,1113138670,17970,17970,17970,17970,1
|
||||
20250314,120800,1113120700,17970,17970,17970,17970,50
|
||||
20250314,120700,1112222200,17970,17970,17970,17970,0
|
||||
20250314,120600,1112222200,17970,17990,17990,17970,89
|
||||
20250314,120500,1110621770,17990,17990,18000,17990,209
|
||||
20250314,120400,1106861780,17970,17970,17970,17970,5
|
||||
20250314,120300,1106771930,17970,17970,17970,17970,17
|
||||
20250314,120200,1106466440,17970,17970,17970,17970,620
|
||||
20250314,120100,1095325040,17970,17980,17980,17970,40
|
||||
20250314,120000,1094605940,18000,18000,18000,18000,0
|
||||
20250314,115900,1094605940,18000,17980,18000,17980,192
|
||||
20250314,115800,1091153640,17990,17990,17990,17990,28
|
||||
20250314,115700,1090649920,18000,18000,18000,18000,10
|
||||
20250314,115600,1090469920,18000,18000,18000,18000,100
|
||||
20250314,115500,1088669920,18000,18010,18010,18000,8
|
||||
20250314,115400,1088525910,18000,18010,18020,17990,96
|
||||
20250314,115300,1086797860,18010,18010,18020,18010,141
|
||||
20250314,115200,1084258280,18010,18010,18010,18010,2
|
||||
20250314,115100,1084222260,18000,18000,18000,18000,155
|
||||
20250314,115000,1081432260,17990,17990,17990,17990,25
|
||||
20250314,114900,1080982510,17990,17970,17990,17970,87
|
||||
20250314,114800,1079417700,18000,18000,18000,18000,9
|
||||
20250314,114700,1079255700,17970,17970,17970,17970,0
|
||||
20250314,114600,1079255700,17970,18000,18000,17970,67
|
||||
20250314,114500,1078050750,18000,17990,18000,17990,500
|
||||
20250314,114400,1069052460,17990,17990,17990,17990,0
|
||||
20250314,114300,1069052460,17990,17990,17990,17990,21
|
||||
20250314,114200,1068674670,17960,17970,17970,17960,188
|
||||
20250314,114100,1065296560,17970,18000,18000,17970,72
|
||||
20250314,114000,1064002630,18000,18000,18000,18000,251
|
||||
20250314,113900,1059484630,17960,18000,18000,17960,8
|
||||
20250314,113800,1059340710,18010,18000,18010,18000,559
|
||||
20250314,113700,1049278170,18000,17970,18000,17970,2002
|
||||
20250314,113600,1013252880,17950,17970,17970,17950,347
|
||||
20250314,113500,1007019310,17950,17950,17950,17940,169
|
||||
20250314,113400,1003986210,17970,17970,17970,17970,66
|
||||
20250314,113300,1002800190,17980,17960,17980,17960,9
|
||||
20250314,113200,1002638390,17970,17980,17980,17960,19
|
||||
20250314,113100,1002296960,17990,17990,17990,17990,55
|
||||
20250314,113000,1001307510,17990,17920,17990,17920,2383
|
||||
20250314,112900,958514280,17920,17910,17920,17910,75
|
||||
20250314,112800,957170380,17910,17910,17910,17910,439
|
||||
20250314,112700,949307890,17890,17890,17900,17890,1024
|
||||
20250314,112600,930979220,17890,17890,17890,17890,0
|
||||
20250314,112500,930979220,17890,17890,17890,17880,363
|
||||
20250314,112400,924485270,17890,17890,17890,17890,32
|
||||
20250314,112300,923912790,17890,17860,17890,17860,3709
|
||||
20250314,112200,857628300,17860,17860,17860,17860,0
|
||||
20250314,112100,857628300,17860,17860,17860,17860,37
|
||||
20250314,112000,856967480,17870,17810,17870,17810,2330
|
||||
20250314,111900,815398310,17810,17840,17840,17810,309
|
||||
20250314,111800,809894780,17840,17840,17840,17840,1
|
||||
20250314,111700,809876940,17830,17840,17840,17830,71
|
||||
20250314,111600,808610890,17850,17850,17850,17850,271
|
||||
20250314,111500,803773540,17840,17840,17840,17840,126
|
||||
20250314,111400,801525700,17840,17840,17840,17840,2
|
||||
20250314,111300,801490020,17840,17840,17840,17840,395
|
||||
20250314,111200,794443220,17840,17840,17840,17840,0
|
||||
20250314,111100,794443220,17840,17840,17840,17840,8
|
||||
20250314,111000,794300500,17840,17820,17840,17820,1470
|
||||
20250314,110900,768099590,17820,17820,17820,17820,57
|
||||
20250314,110800,767083850,17820,17820,17820,17820,1
|
||||
20250314,110700,767066030,17820,17820,17820,17820,10
|
||||
20250314,110600,766887830,17820,17820,17820,17820,199
|
||||
20250314,110500,763341650,17800,17800,17800,17800,0
|
||||
20250314,110400,763341650,17800,17800,17800,17800,0
|
||||
20250314,110300,763341650,17800,17820,17820,17800,9
|
||||
20250314,110200,763181290,17800,17800,17800,17800,0
|
||||
20250314,110100,763181290,17800,17800,17800,17800,188
|
||||
20250314,110000,759834890,17800,17800,17800,17800,2
|
||||
20250314,105900,759799290,17800,17800,17800,17800,8
|
||||
20250314,105800,759656890,17790,17800,17800,17790,1274
|
||||
20250314,105700,736980280,17800,17800,17800,17800,35
|
||||
20250314,105600,736357280,17800,17800,17800,17800,12
|
||||
20250314,105500,736143680,17800,17790,17800,17790,10
|
||||
20250314,105400,735965690,17790,17790,17790,17790,9
|
||||
20250314,105300,735805580,17800,17770,17800,17770,517
|
||||
20250314,105200,726603430,17770,17770,17770,17770,0
|
||||
20250314,105100,726603430,17770,17770,17770,17770,208
|
||||
20250314,105000,722907270,17710,17710,17710,17710,1
|
||||
20250314,104900,722889560,17710,17710,17710,17710,0
|
||||
20250314,104800,722889560,17710,17770,17770,17710,17
|
||||
20250314,104700,722588370,17770,17770,17770,17770,1
|
||||
20250314,104600,722570600,17710,17710,17710,17710,0
|
||||
20250314,104500,722570600,17710,17710,17710,17710,0
|
||||
20250314,104400,722570600,17710,17760,17760,17710,120
|
||||
20250314,104300,720439450,17700,17740,17760,17700,275
|
||||
20250314,104200,715558880,17700,17740,17740,17700,753
|
||||
20250314,104100,702229720,17710,17750,17750,17710,9
|
||||
20250314,104000,702070010,17750,17750,17750,17750,6
|
||||
20250314,103900,701963510,17750,17750,17750,17750,1
|
||||
20250314,103800,701945760,17750,17750,17750,17750,12
|
||||
20250314,103700,701732760,17750,17750,17750,17750,1
|
||||
20250314,103600,701715010,17700,17700,17700,17700,150
|
||||
20250314,103500,699060010,17710,17710,17710,17710,50
|
||||
20250314,103400,698174510,17700,17700,17700,17700,0
|
||||
20250314,103300,698174510,17700,17700,17700,17700,160
|
||||
20250314,103200,695342510,17760,17760,17760,17760,0
|
||||
20250314,103100,695342510,17760,17760,17760,17760,0
|
||||
20250314,103000,695342510,17760,17760,17760,17760,1
|
||||
20250314,102900,695324750,17700,17700,17700,17700,2050
|
||||
20250314,102800,659039750,17760,17760,17760,17760,9
|
||||
20250314,102700,658879910,17700,17700,17700,17700,20
|
||||
20250314,102600,658525910,17700,17760,17760,17700,12
|
||||
20250314,102500,658313330,17700,17710,17710,17700,266
|
||||
20250314,102400,653604960,17700,17710,17710,17700,576
|
||||
20250314,102300,643409160,17710,17720,17720,17710,200
|
||||
20250314,102200,639866960,17760,17770,17770,17760,64
|
||||
20250314,102100,638730090,17770,17720,17770,17720,201
|
||||
20250314,102000,635168320,17770,17750,17770,17720,379
|
||||
20250314,101900,628450290,17760,17760,17760,17760,20
|
||||
20250314,101800,628095090,17760,17760,17760,17760,20
|
||||
20250314,101700,627739890,17800,17800,17800,17800,58
|
||||
20250314,101600,626707490,17820,17820,17820,17820,1
|
||||
20250314,101500,626689670,17820,17820,17820,17820,1
|
||||
20250314,101400,626671850,17800,17830,17830,17790,84
|
||||
20250314,101300,625175190,17830,17820,17830,17820,135
|
||||
20250314,101200,622769480,17820,17820,17820,17820,38
|
||||
20250314,101100,622092320,17810,17810,17810,17810,354
|
||||
20250314,101000,615787580,17810,17810,17810,17810,52
|
||||
20250314,100900,614861460,17810,17810,17810,17810,5
|
||||
20250314,100800,614772410,17810,17810,17820,17810,242
|
||||
20250314,100700,610462380,17810,17780,17810,17780,854
|
||||
20250314,100600,595265090,17780,17780,17780,17780,1
|
||||
20250314,100500,595247310,17780,17780,17780,17780,10
|
||||
20250314,100400,595069510,17780,17780,17780,17780,2
|
||||
20250314,100300,595033950,17760,17780,17780,17760,47
|
||||
20250314,100200,594199210,17760,17760,17760,17760,69
|
||||
20250314,100100,592973770,17760,17760,17760,17760,2
|
||||
20250314,100000,592938250,17700,17760,17760,17700,120
|
||||
20250314,095900,590814190,17700,17720,17720,17700,428
|
||||
20250314,095800,583234460,17790,17790,17790,17790,2
|
||||
20250314,095700,583198880,17790,17790,17790,17790,1
|
||||
20250314,095600,583181090,17780,17790,17790,17780,12
|
||||
20250314,095500,582967710,17730,17740,17740,17730,170
|
||||
20250314,095400,579952930,17740,17720,17740,17720,116
|
||||
20250314,095300,577895470,17730,17740,17740,17730,32
|
||||
20250314,095200,577328100,17740,17760,17760,17740,832
|
||||
20250314,095100,562566070,17760,17760,17760,17760,1
|
||||
20250314,095000,562548310,17770,17810,17810,17770,182
|
||||
20250314,094900,559309850,17810,17770,17810,17770,225
|
||||
20250314,094800,555311520,17770,17820,17820,17770,57
|
||||
20250314,094700,554298580,17770,17820,17820,17770,108
|
||||
20250314,094600,552379370,17820,17820,17820,17770,15
|
||||
20250314,094500,552112670,17760,17820,17820,17760,139
|
||||
20250314,094400,549643110,17780,17780,17780,17780,49
|
||||
20250314,094300,548771890,17780,17830,17830,17780,1256
|
||||
20250314,094200,526424310,17830,17840,17840,17830,7
|
||||
20250314,094100,526299470,17850,17860,17860,17800,634
|
||||
20250314,094000,514987190,17860,17860,17860,17860,1
|
||||
20250314,093900,514969330,17870,17870,17870,17870,4
|
||||
20250314,093800,514897850,17810,17870,17870,17810,52
|
||||
20250314,093700,513971610,17870,17820,17870,17800,516
|
||||
20250314,093600,504781990,17880,17860,17890,17820,612
|
||||
20250314,093500,493855250,17860,17860,17860,17850,82
|
||||
20250314,093400,492391510,17860,17860,17890,17850,1023
|
||||
20250314,093300,474129620,17850,17850,17870,17850,79
|
||||
20250314,093200,472719430,17890,17890,17890,17850,327
|
||||
20250314,093100,466881510,17900,17890,17900,17890,1361
|
||||
20250314,093000,442527580,17900,17870,17900,17870,2007
|
||||
20250314,092900,406643570,17870,17860,17870,17860,31
|
||||
20250314,092800,406089800,17870,17870,17870,17840,52
|
||||
20250314,092700,405162060,17810,17840,17870,17810,1475
|
||||
20250314,092600,378815520,17870,17870,17870,17870,617
|
||||
20250314,092500,367789730,17870,17830,17870,17830,2139
|
||||
20250314,092400,329631670,17830,17830,17830,17830,27
|
||||
20250314,092300,329150260,17800,17830,17830,17800,47
|
||||
20250314,092200,328313600,17830,17840,17840,17800,170
|
||||
20250314,092100,325282780,17840,17830,17840,17830,176
|
||||
20250314,092000,322144550,17830,17830,17830,17830,40
|
||||
20250314,091900,321431350,17800,17820,17830,17800,501
|
||||
20250314,091800,312501050,17830,17830,17830,17830,30
|
||||
20250314,091700,311966150,17790,17820,17820,17790,149
|
||||
20250314,091600,309314680,17830,17830,17830,17830,1
|
||||
20250314,091500,309296850,17830,17830,17830,17830,0
|
||||
20250314,091400,309296850,17830,17830,17830,17780,184
|
||||
20250314,091300,306016610,17830,17800,17830,17800,2
|
||||
20250314,091200,305980980,17800,17790,17800,17790,9
|
||||
20250314,091100,305820800,17790,17800,17800,17790,5
|
||||
20250314,091000,305731830,17800,17800,17800,17800,34
|
||||
20250314,090900,305126630,17860,17870,17870,17860,101
|
||||
20250314,090800,303322760,17870,17830,17870,17830,141
|
||||
20250314,090700,300808690,17830,17860,17860,17830,1286
|
||||
20250314,090600,277853440,17860,17880,17910,17860,195
|
||||
20250314,090500,274369580,17880,17830,17920,17830,1563
|
||||
20250314,090400,246420120,17850,17850,17850,17850,0
|
||||
20250314,090300,246420120,17850,17810,17850,17810,2904
|
||||
20250314,090200,194663220,17820,17820,17830,17800,3405
|
||||
20250314,090100,133985060,17820,17550,17820,17550,6031
|
||||
20250314,090000,27102250,17550,17550,17620,17550,1542
|
||||
|
Reference in New Issue
Block a user