Update 2025-03-14 3452 candle_min
This commit is contained in:
640
053450/min/candle-20250314.csv
Normal file
640
053450/min/candle-20250314.csv
Normal file
@@ -0,0 +1,640 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,193800,660954790,6470,6470,6470,6470,2783
|
||||
20250314,193700,660954790,6470,6470,6470,6470,0
|
||||
20250314,193600,660954790,6470,6470,6470,6470,0
|
||||
20250314,193500,660954790,6470,6470,6470,6470,0
|
||||
20250314,193400,660954790,6470,6470,6470,6470,0
|
||||
20250314,193300,660954790,6470,6470,6470,6470,0
|
||||
20250314,193200,660954790,6470,6470,6470,6470,0
|
||||
20250314,193100,660954790,6470,6470,6470,6470,0
|
||||
20250314,193000,660954790,6470,6470,6470,6470,0
|
||||
20250314,192900,660954790,6470,6470,6470,6470,0
|
||||
20250314,192800,660954790,6470,6470,6470,6470,0
|
||||
20250314,192700,660954790,6470,6470,6470,6470,0
|
||||
20250314,192600,660954790,6470,6470,6470,6470,0
|
||||
20250314,192500,660954790,6470,6470,6470,6470,0
|
||||
20250314,192400,660954790,6470,6470,6470,6470,0
|
||||
20250314,192300,660954790,6470,6470,6470,6470,0
|
||||
20250314,192200,660954790,6470,6470,6470,6470,0
|
||||
20250314,192100,660954790,6470,6470,6470,6470,0
|
||||
20250314,192000,660954790,6470,6470,6470,6470,0
|
||||
20250314,191900,660954790,6470,6470,6470,6470,0
|
||||
20250314,191800,660954790,6470,6470,6470,6470,0
|
||||
20250314,191700,660954790,6470,6470,6470,6470,0
|
||||
20250314,191600,660954790,6470,6470,6470,6470,0
|
||||
20250314,191500,660954790,6470,6470,6470,6470,0
|
||||
20250314,191400,660954790,6470,6470,6470,6470,0
|
||||
20250314,191300,660954790,6470,6470,6470,6470,0
|
||||
20250314,191200,660954790,6470,6470,6470,6470,0
|
||||
20250314,191100,660954790,6470,6470,6470,6470,0
|
||||
20250314,191000,660954790,6470,6470,6470,6470,0
|
||||
20250314,190900,660954790,6470,6470,6470,6470,0
|
||||
20250314,190800,660954790,6470,6470,6470,6470,2783
|
||||
20250314,190700,660954790,6470,6470,6470,6470,0
|
||||
20250314,190600,660954790,6470,6470,6470,6470,0
|
||||
20250314,190500,660954790,6470,6470,6470,6470,0
|
||||
20250314,190400,660954790,6470,6470,6470,6470,0
|
||||
20250314,190300,660954790,6470,6470,6470,6470,0
|
||||
20250314,190200,660954790,6470,6470,6470,6470,0
|
||||
20250314,190100,660954790,6470,6470,6470,6470,0
|
||||
20250314,190000,660954790,6470,6470,6470,6470,0
|
||||
20250314,185900,660954790,6470,6470,6470,6470,0
|
||||
20250314,185800,660954790,6470,6470,6470,6470,0
|
||||
20250314,185700,660954790,6470,6470,6470,6470,0
|
||||
20250314,185600,660954790,6470,6470,6470,6470,0
|
||||
20250314,185500,660954790,6470,6470,6470,6470,0
|
||||
20250314,185400,660954790,6470,6470,6470,6470,0
|
||||
20250314,185300,660954790,6470,6470,6470,6470,0
|
||||
20250314,185200,660954790,6470,6470,6470,6470,0
|
||||
20250314,185100,660954790,6470,6470,6470,6470,0
|
||||
20250314,185000,660954790,6470,6470,6470,6470,0
|
||||
20250314,184900,660954790,6470,6470,6470,6470,0
|
||||
20250314,184800,660954790,6470,6470,6470,6470,0
|
||||
20250314,184700,660954790,6470,6470,6470,6470,0
|
||||
20250314,184600,660954790,6470,6470,6470,6470,0
|
||||
20250314,184500,660954790,6470,6470,6470,6470,0
|
||||
20250314,184400,660954790,6470,6470,6470,6470,0
|
||||
20250314,184300,660954790,6470,6470,6470,6470,0
|
||||
20250314,184200,660954790,6470,6470,6470,6470,0
|
||||
20250314,184100,660954790,6470,6470,6470,6470,0
|
||||
20250314,184000,660954790,6470,6470,6470,6470,0
|
||||
20250314,183900,660954790,6470,6470,6470,6470,0
|
||||
20250314,183800,660954790,6470,6470,6470,6470,2783
|
||||
20250314,183700,660954790,6470,6470,6470,6470,0
|
||||
20250314,183600,660954790,6470,6470,6470,6470,0
|
||||
20250314,183500,660954790,6470,6470,6470,6470,0
|
||||
20250314,183400,660954790,6470,6470,6470,6470,0
|
||||
20250314,183300,660954790,6470,6470,6470,6470,0
|
||||
20250314,183200,660954790,6470,6470,6470,6470,0
|
||||
20250314,183100,660954790,6470,6470,6470,6470,0
|
||||
20250314,183000,660954790,6470,6470,6470,6470,0
|
||||
20250314,182900,660954790,6470,6470,6470,6470,0
|
||||
20250314,182800,660954790,6470,6470,6470,6470,0
|
||||
20250314,182700,660954790,6470,6470,6470,6470,0
|
||||
20250314,182600,660954790,6470,6470,6470,6470,0
|
||||
20250314,182500,660954790,6470,6470,6470,6470,0
|
||||
20250314,182400,660954790,6470,6470,6470,6470,0
|
||||
20250314,182300,660954790,6470,6470,6470,6470,0
|
||||
20250314,182200,660954790,6470,6470,6470,6470,0
|
||||
20250314,182100,660954790,6470,6470,6470,6470,0
|
||||
20250314,182000,660954790,6470,6470,6470,6470,0
|
||||
20250314,181900,660954790,6470,6470,6470,6470,0
|
||||
20250314,181800,660954790,6470,6470,6470,6470,0
|
||||
20250314,181700,660954790,6470,6470,6470,6470,0
|
||||
20250314,181600,660954790,6470,6470,6470,6470,0
|
||||
20250314,181500,660954790,6470,6470,6470,6470,0
|
||||
20250314,181400,660954790,6470,6470,6470,6470,0
|
||||
20250314,181300,660954790,6470,6470,6470,6470,0
|
||||
20250314,181200,660954790,6470,6470,6470,6470,0
|
||||
20250314,181100,660954790,6470,6470,6470,6470,0
|
||||
20250314,181000,660954790,6470,6470,6470,6470,0
|
||||
20250314,180900,660954790,6470,6470,6470,6470,0
|
||||
20250314,180800,660954790,6470,6470,6470,6470,2783
|
||||
20250314,180700,660954790,6470,6470,6470,6470,0
|
||||
20250314,180600,660954790,6470,6470,6470,6470,0
|
||||
20250314,180500,660954790,6470,6470,6470,6470,0
|
||||
20250314,180400,660954790,6470,6470,6470,6470,0
|
||||
20250314,180300,660954790,6470,6470,6470,6470,0
|
||||
20250314,180200,660954790,6470,6470,6470,6470,0
|
||||
20250314,180100,660954790,6470,6470,6470,6470,0
|
||||
20250314,180000,660954790,6470,6470,6470,6470,0
|
||||
20250314,175900,660954790,6470,6470,6470,6470,0
|
||||
20250314,175800,660954790,6470,6470,6470,6470,0
|
||||
20250314,175700,660954790,6470,6470,6470,6470,0
|
||||
20250314,175600,660954790,6470,6470,6470,6470,0
|
||||
20250314,175500,660954790,6470,6470,6470,6470,0
|
||||
20250314,175400,660954790,6470,6470,6470,6470,0
|
||||
20250314,175300,660954790,6470,6470,6470,6470,0
|
||||
20250314,175200,660954790,6470,6470,6470,6470,0
|
||||
20250314,175100,660954790,6470,6470,6470,6470,0
|
||||
20250314,175000,660954790,6470,6470,6470,6470,0
|
||||
20250314,174900,660954790,6470,6470,6470,6470,0
|
||||
20250314,174800,660954790,6470,6470,6470,6470,0
|
||||
20250314,174700,660954790,6470,6470,6470,6470,0
|
||||
20250314,174600,660954790,6470,6470,6470,6470,0
|
||||
20250314,174500,660954790,6470,6470,6470,6470,0
|
||||
20250314,174400,660954790,6470,6470,6470,6470,0
|
||||
20250314,174300,660954790,6470,6470,6470,6470,0
|
||||
20250314,174200,660954790,6470,6470,6470,6470,0
|
||||
20250314,174100,660954790,6470,6470,6470,6470,0
|
||||
20250314,174000,660954790,6470,6470,6470,6470,0
|
||||
20250314,173900,660954790,6470,6470,6470,6470,0
|
||||
20250314,173800,660954790,6470,6470,6470,6470,2783
|
||||
20250314,173700,660954790,6470,6470,6470,6470,0
|
||||
20250314,173600,660954790,6470,6470,6470,6470,0
|
||||
20250314,173500,660954790,6470,6470,6470,6470,0
|
||||
20250314,173400,660954790,6470,6470,6470,6470,0
|
||||
20250314,173300,660954790,6470,6470,6470,6470,0
|
||||
20250314,173200,660954790,6470,6470,6470,6470,0
|
||||
20250314,173100,660954790,6470,6470,6470,6470,0
|
||||
20250314,173000,660954790,6470,6470,6470,6470,0
|
||||
20250314,172900,660954790,6470,6470,6470,6470,0
|
||||
20250314,172800,660954790,6470,6470,6470,6470,0
|
||||
20250314,172700,660954790,6470,6470,6470,6470,0
|
||||
20250314,172600,660954790,6470,6470,6470,6470,0
|
||||
20250314,172500,660954790,6470,6470,6470,6470,0
|
||||
20250314,172400,660954790,6470,6470,6470,6470,0
|
||||
20250314,172300,660954790,6470,6470,6470,6470,0
|
||||
20250314,172200,660954790,6470,6470,6470,6470,0
|
||||
20250314,172100,660954790,6470,6470,6470,6470,0
|
||||
20250314,172000,660954790,6470,6470,6470,6470,0
|
||||
20250314,171900,660954790,6470,6470,6470,6470,0
|
||||
20250314,171800,660954790,6470,6470,6470,6470,0
|
||||
20250314,171700,660954790,6470,6470,6470,6470,0
|
||||
20250314,171600,660954790,6470,6470,6470,6470,0
|
||||
20250314,171500,660954790,6470,6470,6470,6470,0
|
||||
20250314,171400,660954790,6470,6470,6470,6470,0
|
||||
20250314,171300,660954790,6470,6470,6470,6470,0
|
||||
20250314,171200,660954790,6470,6470,6470,6470,0
|
||||
20250314,171100,660954790,6470,6470,6470,6470,0
|
||||
20250314,171000,660954790,6470,6470,6470,6470,0
|
||||
20250314,170900,660954790,6470,6470,6470,6470,0
|
||||
20250314,170800,660954790,6470,6470,6470,6470,2783
|
||||
20250314,170700,660954790,6470,6470,6470,6470,0
|
||||
20250314,170600,660954790,6470,6470,6470,6470,0
|
||||
20250314,170500,660954790,6470,6470,6470,6470,0
|
||||
20250314,170400,660954790,6470,6470,6470,6470,0
|
||||
20250314,170300,660954790,6470,6470,6470,6470,0
|
||||
20250314,170200,660954790,6470,6470,6470,6470,0
|
||||
20250314,170100,660954790,6470,6470,6470,6470,0
|
||||
20250314,170000,660954790,6470,6470,6470,6470,0
|
||||
20250314,165900,660954790,6470,6470,6470,6470,0
|
||||
20250314,165800,660954790,6470,6470,6470,6470,0
|
||||
20250314,165700,660954790,6470,6470,6470,6470,0
|
||||
20250314,165600,660954790,6470,6470,6470,6470,0
|
||||
20250314,165500,660954790,6470,6470,6470,6470,0
|
||||
20250314,165400,660954790,6470,6470,6470,6470,0
|
||||
20250314,165300,660954790,6470,6470,6470,6470,0
|
||||
20250314,165200,660954790,6470,6470,6470,6470,0
|
||||
20250314,165100,660954790,6470,6470,6470,6470,0
|
||||
20250314,165000,660954790,6470,6470,6470,6470,0
|
||||
20250314,164900,660954790,6470,6470,6470,6470,0
|
||||
20250314,164800,660954790,6470,6470,6470,6470,0
|
||||
20250314,164700,660954790,6470,6470,6470,6470,0
|
||||
20250314,164600,660954790,6470,6470,6470,6470,0
|
||||
20250314,164500,660954790,6470,6470,6470,6470,0
|
||||
20250314,164400,660954790,6470,6470,6470,6470,0
|
||||
20250314,164300,660954790,6470,6470,6470,6470,0
|
||||
20250314,164200,660954790,6470,6470,6470,6470,0
|
||||
20250314,164100,660954790,6470,6470,6470,6470,0
|
||||
20250314,164000,660954790,6470,6470,6470,6470,0
|
||||
20250314,163900,660954790,6470,6470,6470,6470,0
|
||||
20250314,163800,660954790,6470,6470,6470,6470,2783
|
||||
20250314,163700,660954790,6470,6470,6470,6470,0
|
||||
20250314,163600,660954790,6470,6470,6470,6470,0
|
||||
20250314,163500,660954790,6470,6470,6470,6470,0
|
||||
20250314,163400,660954790,6470,6470,6470,6470,0
|
||||
20250314,163300,660954790,6470,6470,6470,6470,0
|
||||
20250314,163200,660954790,6470,6470,6470,6470,0
|
||||
20250314,163100,660954790,6470,6470,6470,6470,0
|
||||
20250314,163000,660954790,6470,6470,6470,6470,0
|
||||
20250314,162900,660954790,6470,6470,6470,6470,0
|
||||
20250314,162800,660954790,6470,6470,6470,6470,0
|
||||
20250314,162700,660954790,6470,6470,6470,6470,0
|
||||
20250314,162600,660954790,6470,6470,6470,6470,0
|
||||
20250314,162500,660954790,6470,6470,6470,6470,0
|
||||
20250314,162400,660954790,6470,6470,6470,6470,0
|
||||
20250314,162300,660954790,6470,6470,6470,6470,0
|
||||
20250314,162200,660954790,6470,6470,6470,6470,0
|
||||
20250314,162100,660954790,6470,6470,6470,6470,0
|
||||
20250314,162000,660954790,6470,6470,6470,6470,0
|
||||
20250314,161900,660954790,6470,6470,6470,6470,0
|
||||
20250314,161800,660954790,6470,6470,6470,6470,0
|
||||
20250314,161700,660954790,6470,6470,6470,6470,0
|
||||
20250314,161600,660954790,6470,6470,6470,6470,0
|
||||
20250314,161500,660954790,6470,6470,6470,6470,0
|
||||
20250314,161400,660954790,6470,6470,6470,6470,0
|
||||
20250314,161300,660954790,6470,6470,6470,6470,0
|
||||
20250314,161200,660954790,6470,6470,6470,6470,0
|
||||
20250314,161100,660954790,6470,6470,6470,6470,0
|
||||
20250314,161000,660954790,6470,6470,6470,6470,0
|
||||
20250314,160900,660954790,6470,6470,6470,6470,0
|
||||
20250314,160800,660954790,6470,6470,6470,6470,2783
|
||||
20250314,160700,660954790,6470,6470,6470,6470,0
|
||||
20250314,160600,660954790,6470,6470,6470,6470,0
|
||||
20250314,160500,660954790,6470,6470,6470,6470,0
|
||||
20250314,160400,660954790,6470,6470,6470,6470,0
|
||||
20250314,160300,660954790,6470,6470,6470,6470,0
|
||||
20250314,160200,660954790,6470,6470,6470,6470,0
|
||||
20250314,160100,660954790,6470,6470,6470,6470,0
|
||||
20250314,160000,660954790,6470,6470,6470,6470,0
|
||||
20250314,155900,660954790,6470,6470,6470,6470,0
|
||||
20250314,155800,660954790,6470,6470,6470,6470,0
|
||||
20250314,155700,660954790,6470,6470,6470,6470,0
|
||||
20250314,155600,660954790,6470,6470,6470,6470,0
|
||||
20250314,155500,660954790,6470,6470,6470,6470,0
|
||||
20250314,155400,660954790,6470,6470,6470,6470,0
|
||||
20250314,155300,660954790,6470,6470,6470,6470,0
|
||||
20250314,155200,660954790,6470,6470,6470,6470,0
|
||||
20250314,155100,660954790,6470,6470,6470,6470,0
|
||||
20250314,155000,660954790,6470,6470,6470,6470,0
|
||||
20250314,154900,660954790,6470,6470,6470,6470,0
|
||||
20250314,154800,660954790,6470,6470,6470,6470,0
|
||||
20250314,154700,660954790,6470,6470,6470,6470,0
|
||||
20250314,154600,660954790,6470,6470,6470,6470,0
|
||||
20250314,154500,660954790,6470,6470,6470,6470,0
|
||||
20250314,154400,660954790,6470,6470,6470,6470,0
|
||||
20250314,154300,660954790,6470,6470,6470,6470,0
|
||||
20250314,154200,660954790,6470,6470,6470,6470,0
|
||||
20250314,154100,660954790,6470,6470,6470,6470,0
|
||||
20250314,154000,660954790,6470,6470,6470,6470,0
|
||||
20250314,153900,660954790,6470,6470,6470,6470,0
|
||||
20250314,153800,660954790,6470,6470,6470,6470,2783
|
||||
20250314,153700,660954790,6470,6470,6470,6470,0
|
||||
20250314,153600,660954790,6470,6470,6470,6470,0
|
||||
20250314,153500,660954790,6470,6470,6470,6470,0
|
||||
20250314,153400,660954790,6470,6470,6470,6470,0
|
||||
20250314,153300,660954790,6470,6470,6470,6470,0
|
||||
20250314,153200,660954790,6470,6470,6470,6470,0
|
||||
20250314,153100,660954790,6470,6470,6470,6470,0
|
||||
20250314,153000,660954790,6470,6470,6470,6470,2783
|
||||
20250314,152900,642948780,6420,6420,6420,6420,0
|
||||
20250314,152800,642948780,6420,6420,6420,6420,0
|
||||
20250314,152700,642948780,6420,6420,6420,6420,0
|
||||
20250314,152600,642948780,6420,6420,6420,6420,0
|
||||
20250314,152500,642948780,6420,6420,6420,6420,0
|
||||
20250314,152400,642948780,6420,6420,6420,6420,0
|
||||
20250314,152300,642948780,6420,6420,6420,6420,0
|
||||
20250314,152200,642948780,6420,6420,6420,6420,0
|
||||
20250314,152100,642948780,6420,6420,6420,6420,0
|
||||
20250314,152000,642948780,6420,6420,6420,6420,0
|
||||
20250314,151900,642948780,6420,6430,6470,6410,903
|
||||
20250314,151800,637138310,6430,6430,6430,6430,77
|
||||
20250314,151700,636643200,6450,6430,6450,6430,14
|
||||
20250314,151600,636552920,6450,6450,6450,6430,100
|
||||
20250314,151500,635909610,6450,6430,6450,6430,103
|
||||
20250314,151400,635247300,6450,6430,6460,6420,593
|
||||
20250314,151300,631435650,6430,6430,6430,6430,10
|
||||
20250314,151200,631371350,6420,6410,6425,6410,533
|
||||
20250314,151100,627951260,6420,6420,6420,6420,0
|
||||
20250314,151000,627951260,6420,6420,6430,6420,20
|
||||
20250314,150900,627822690,6420,6440,6450,6410,3969
|
||||
20250314,150800,602324100,6440,6440,6440,6430,201
|
||||
20250314,150700,601029760,6430,6430,6430,6430,3
|
||||
20250314,150600,601010470,6450,6440,6450,6440,95
|
||||
20250314,150500,600398610,6440,6430,6440,6430,60
|
||||
20250314,150400,600012330,6430,6430,6440,6430,440
|
||||
20250314,150300,597181110,6430,6440,6450,6430,226
|
||||
20250314,150200,595725670,6440,6430,6440,6430,374
|
||||
20250314,150100,593317540,6420,6430,6440,6420,911
|
||||
20250314,150000,587463220,6420,6420,6430,6400,8068
|
||||
20250314,145900,535669830,6420,6420,6420,6420,30
|
||||
20250314,145800,535477230,6420,6420,6420,6420,70
|
||||
20250314,145700,535027830,6420,6420,6420,6410,1415
|
||||
20250314,145600,525945410,6420,6420,6420,6420,29
|
||||
20250314,145500,525759230,6410,6410,6410,6410,180
|
||||
20250314,145400,524605430,6410,6400,6410,6400,1311
|
||||
20250314,145300,516204920,6400,6400,6400,6400,100
|
||||
20250314,145200,515564920,6410,6410,6410,6410,0
|
||||
20250314,145100,515564920,6410,6410,6410,6410,1
|
||||
20250314,145000,515558510,6400,6400,6400,6400,271
|
||||
20250314,144900,513824110,6400,6400,6400,6400,0
|
||||
20250314,144800,513824110,6400,6400,6400,6400,306
|
||||
20250314,144700,511865710,6410,6410,6410,6410,20
|
||||
20250314,144600,511737510,6410,6410,6410,6410,102
|
||||
20250314,144500,511083690,6400,6400,6400,6400,0
|
||||
20250314,144400,511083690,6400,6400,6400,6400,623
|
||||
20250314,144300,507096490,6400,6400,6400,6400,30
|
||||
20250314,144200,506904490,6400,6400,6400,6400,28
|
||||
20250314,144100,506725290,6400,6400,6400,6400,330
|
||||
20250314,144000,504613290,6390,6410,6410,6390,673
|
||||
20250314,143900,500300820,6410,6410,6410,6410,0
|
||||
20250314,143800,500300820,6410,6410,6410,6410,0
|
||||
20250314,143700,500300820,6410,6410,6410,6410,300
|
||||
20250314,143600,498377820,6410,6410,6410,6410,100
|
||||
20250314,143500,497736820,6410,6410,6410,6410,0
|
||||
20250314,143400,497736820,6410,6410,6410,6410,0
|
||||
20250314,143300,497736820,6410,6410,6410,6410,0
|
||||
20250314,143200,497736820,6410,6410,6410,6410,54
|
||||
20250314,143100,497390680,6410,6410,6410,6410,181
|
||||
20250314,143000,496230470,6410,6400,6410,6390,1141
|
||||
20250314,142900,488926900,6400,6400,6400,6400,200
|
||||
20250314,142800,487646900,6390,6400,6400,6390,200
|
||||
20250314,142700,486367900,6390,6390,6390,6390,0
|
||||
20250314,142600,486367900,6390,6400,6400,6390,116
|
||||
20250314,142500,485626515,6400,6400,6400,6400,0
|
||||
20250314,142400,485626515,6400,6400,6400,6400,7
|
||||
20250314,142300,485581715,6390,6390,6390,6390,8
|
||||
20250314,142200,485530595,6390,6390,6390,6390,0
|
||||
20250314,142100,485530595,6390,6390,6390,6390,0
|
||||
20250314,142000,485530595,6390,6390,6390,6390,192
|
||||
20250314,141900,484303715,6390,6390,6390,6390,419
|
||||
20250314,141800,481626305,6390,6390,6390,6390,12
|
||||
20250314,141700,481549625,6390,6390,6390,6390,0
|
||||
20250314,141600,481549625,6390,6390,6390,6390,96
|
||||
20250314,141500,480936185,6390,6390,6390,6390,1
|
||||
20250314,141400,480929795,6380,6380,6380,6380,26
|
||||
20250314,141300,480763915,6390,6390,6390,6390,2
|
||||
20250314,141200,480751135,6400,6390,6400,6390,5
|
||||
20250314,141100,480719175,6390,6390,6390,6390,41
|
||||
20250314,141000,480457185,6380,6380,6380,6380,0
|
||||
20250314,140900,480457185,6380,6380,6380,6380,249
|
||||
20250314,140800,478868565,6400,6400,6400,6400,0
|
||||
20250314,140700,478868565,6400,6400,6400,6400,0
|
||||
20250314,140600,478868565,6400,6390,6400,6390,475
|
||||
20250314,140500,475833165,6390,6390,6390,6390,0
|
||||
20250314,140400,475833165,6390,6390,6390,6390,0
|
||||
20250314,140300,475833165,6390,6390,6390,6390,15
|
||||
20250314,140200,475737315,6400,6400,6400,6400,0
|
||||
20250314,140100,475737315,6400,6400,6400,6400,0
|
||||
20250314,140000,475737315,6400,6400,6400,6400,11
|
||||
20250314,135900,475666915,6400,6400,6400,6400,50
|
||||
20250314,135800,475346915,6390,6390,6390,6390,0
|
||||
20250314,135700,475346915,6390,6390,6390,6390,0
|
||||
20250314,135600,475346915,6390,6390,6390,6390,0
|
||||
20250314,135500,475346915,6390,6400,6400,6390,400
|
||||
20250314,135400,472790895,6410,6410,6410,6410,1
|
||||
20250314,135300,472784485,6390,6390,6390,6390,2
|
||||
20250314,135200,472771705,6400,6400,6400,6400,0
|
||||
20250314,135100,472771705,6400,6400,6400,6400,430
|
||||
20250314,135000,470019705,6400,6400,6400,6400,1
|
||||
20250314,134900,470013305,6390,6390,6390,6390,161
|
||||
20250314,134800,468984515,6380,6380,6380,6380,0
|
||||
20250314,134700,468984515,6380,6380,6380,6380,0
|
||||
20250314,134600,468984515,6380,6380,6380,6380,30
|
||||
20250314,134500,468793115,6390,6390,6390,6390,0
|
||||
20250314,134400,468793115,6390,6390,6390,6390,33
|
||||
20250314,134300,468582245,6390,6380,6390,6380,22
|
||||
20250314,134200,468441875,6370,6370,6370,6370,0
|
||||
20250314,134100,468441875,6370,6370,6370,6370,0
|
||||
20250314,134000,468441875,6370,6370,6370,6370,0
|
||||
20250314,133900,468441875,6370,6380,6380,6370,172
|
||||
20250314,133800,467345245,6380,6380,6380,6380,0
|
||||
20250314,133700,467345245,6380,6380,6380,6380,0
|
||||
20250314,133600,467345245,6380,6390,6390,6380,210
|
||||
20250314,133500,466005345,6390,6390,6390,6390,0
|
||||
20250314,133400,466005345,6390,6390,6390,6390,0
|
||||
20250314,133300,466005345,6390,6390,6390,6390,50
|
||||
20250314,133200,465685845,6390,6390,6390,6390,20
|
||||
20250314,133100,465558045,6390,6390,6390,6390,5
|
||||
20250314,133000,465526095,6390,6390,6390,6390,1
|
||||
20250314,132900,465519705,6380,6380,6380,6380,201
|
||||
20250314,132800,464237325,6370,6380,6380,6370,600
|
||||
20250314,132700,460414205,6380,6380,6380,6380,0
|
||||
20250314,132600,460414205,6380,6400,6400,6380,1082
|
||||
20250314,132500,453506385,6390,6390,6390,6390,0
|
||||
20250314,132400,453506385,6390,6390,6390,6390,0
|
||||
20250314,132300,453506385,6390,6390,6390,6390,0
|
||||
20250314,132200,453506385,6390,6390,6390,6390,48
|
||||
20250314,132100,453199665,6390,6390,6390,6390,680
|
||||
20250314,132000,448854465,6400,6400,6400,6400,156
|
||||
20250314,131900,447856065,6410,6410,6410,6400,35
|
||||
20250314,131800,447632025,6400,6400,6400,6400,224
|
||||
20250314,131700,446198425,6410,6410,6410,6410,0
|
||||
20250314,131600,446198425,6410,6410,6410,6410,0
|
||||
20250314,131500,446198425,6410,6410,6410,6410,0
|
||||
20250314,131400,446198425,6410,6410,6410,6410,0
|
||||
20250314,131300,446198425,6410,6410,6410,6410,0
|
||||
20250314,131200,446198425,6410,6410,6410,6400,142
|
||||
20250314,131100,445289605,6390,6390,6390,6390,0
|
||||
20250314,131000,445289605,6390,6390,6390,6390,0
|
||||
20250314,130900,445289605,6390,6400,6400,6390,187
|
||||
20250314,130800,444094645,6400,6400,6400,6400,0
|
||||
20250314,130700,444094645,6400,6400,6400,6400,0
|
||||
20250314,130600,444094645,6400,6400,6400,6400,30
|
||||
20250314,130500,443902645,6400,6400,6400,6400,0
|
||||
20250314,130400,443902645,6400,6400,6400,6400,0
|
||||
20250314,130300,443902645,6400,6410,6410,6400,68
|
||||
20250314,130200,443467405,6400,6400,6400,6400,0
|
||||
20250314,130100,443467405,6400,6400,6400,6400,0
|
||||
20250314,130000,443467405,6400,6400,6400,6400,0
|
||||
20250314,125900,443467405,6400,6400,6400,6400,0
|
||||
20250314,125800,443467405,6400,6400,6400,6400,1
|
||||
20250314,125700,443461005,6410,6410,6410,6410,0
|
||||
20250314,125600,443461005,6410,6410,6410,6410,500
|
||||
20250314,125500,440256005,6410,6410,6410,6410,1
|
||||
20250314,125400,440249595,6410,6410,6410,6410,1
|
||||
20250314,125300,440243185,6410,6410,6410,6410,66
|
||||
20250314,125200,439820125,6420,6420,6420,6420,2
|
||||
20250314,125100,439807285,6420,6410,6420,6410,188
|
||||
20250314,125000,438602185,6410,6420,6420,6410,118
|
||||
20250314,124900,437845775,6420,6410,6420,6410,54
|
||||
20250314,124800,437499615,6410,6410,6410,6410,2
|
||||
20250314,124700,437486795,6400,6400,6400,6400,200
|
||||
20250314,124600,436206795,6410,6410,6410,6410,12
|
||||
20250314,124500,436129875,6400,6400,6400,6400,0
|
||||
20250314,124400,436129875,6400,6400,6400,6400,0
|
||||
20250314,124300,436129875,6400,6400,6400,6400,0
|
||||
20250314,124200,436129875,6400,6400,6400,6400,0
|
||||
20250314,124100,436129875,6400,6400,6400,6400,0
|
||||
20250314,124000,436129875,6400,6400,6400,6400,280
|
||||
20250314,123900,434337875,6410,6410,6410,6410,20
|
||||
20250314,123800,434209675,6420,6420,6420,6420,0
|
||||
20250314,123700,434209675,6420,6420,6420,6420,0
|
||||
20250314,123600,434209675,6420,6420,6420,6420,2
|
||||
20250314,123500,434196835,6420,6420,6420,6420,0
|
||||
20250314,123400,434196835,6420,6420,6420,6420,14
|
||||
20250314,123300,434106955,6420,6420,6420,6420,20
|
||||
20250314,123200,433978555,6410,6410,6410,6410,0
|
||||
20250314,123100,433978555,6410,6410,6410,6410,0
|
||||
20250314,123000,433978555,6410,6410,6410,6410,191
|
||||
20250314,122900,432754245,6410,6410,6410,6410,0
|
||||
20250314,122800,432754245,6410,6410,6410,6380,159
|
||||
20250314,122700,431738335,6410,6410,6410,6410,0
|
||||
20250314,122600,431738335,6410,6410,6410,6410,2
|
||||
20250314,122500,431725515,6410,6410,6410,6410,0
|
||||
20250314,122400,431725515,6410,6410,6410,6410,0
|
||||
20250314,122300,431725515,6410,6410,6410,6410,2
|
||||
20250314,122200,431712695,6400,6400,6400,6400,0
|
||||
20250314,122100,431712695,6400,6400,6400,6400,0
|
||||
20250314,122000,431712695,6400,6400,6400,6400,0
|
||||
20250314,121900,431712695,6400,6400,6400,6400,120
|
||||
20250314,121800,430944695,6410,6410,6410,6410,40
|
||||
20250314,121700,430688295,6410,6410,6410,6410,0
|
||||
20250314,121600,430688295,6410,6410,6410,6410,5
|
||||
20250314,121500,430656245,6410,6410,6410,6410,18
|
||||
20250314,121400,430540865,6410,6410,6410,6410,0
|
||||
20250314,121300,430540865,6410,6410,6410,6410,10
|
||||
20250314,121200,430476765,6400,6400,6400,6400,26
|
||||
20250314,121100,430310365,6400,6400,6400,6400,5
|
||||
20250314,121000,430278365,6410,6410,6410,6410,0
|
||||
20250314,120900,430278365,6410,6410,6410,6410,50
|
||||
20250314,120800,429957865,6410,6410,6410,6410,0
|
||||
20250314,120700,429957865,6410,6410,6410,6410,0
|
||||
20250314,120600,429957865,6410,6410,6410,6410,0
|
||||
20250314,120500,429957865,6410,6410,6410,6410,0
|
||||
20250314,120400,429957865,6410,6410,6410,6410,0
|
||||
20250314,120300,429957865,6410,6410,6410,6410,2261
|
||||
20250314,120200,415464855,6410,6410,6410,6410,168
|
||||
20250314,120100,414387975,6410,6410,6410,6410,1
|
||||
20250314,120000,414381565,6380,6400,6400,6380,79
|
||||
20250314,115900,413876525,6400,6400,6400,6400,0
|
||||
20250314,115800,413876525,6400,6400,6400,6400,196
|
||||
20250314,115700,412622125,6400,6400,6400,6400,344
|
||||
20250314,115600,410420525,6400,6400,6400,6400,1000
|
||||
20250314,115500,404020525,6400,6395,6400,6395,2315
|
||||
20250314,115400,389204790,6400,6400,6400,6400,0
|
||||
20250314,115300,389204790,6400,6400,6400,6400,0
|
||||
20250314,115200,389204790,6400,6400,6400,6400,1
|
||||
20250314,115100,389198390,6380,6380,6380,6380,0
|
||||
20250314,115000,389198390,6380,6380,6380,6380,0
|
||||
20250314,114900,389198390,6380,6380,6380,6380,276
|
||||
20250314,114800,387437510,6390,6390,6390,6390,5
|
||||
20250314,114700,387405560,6400,6390,6400,6390,51
|
||||
20250314,114600,387079660,6380,6380,6380,6380,0
|
||||
20250314,114500,387079660,6380,6380,6380,6380,59
|
||||
20250314,114400,386703240,6390,6390,6390,6390,3
|
||||
20250314,114300,386684070,6400,6400,6400,6400,0
|
||||
20250314,114200,386684070,6400,6400,6400,6400,5
|
||||
20250314,114100,386652070,6400,6400,6400,6400,0
|
||||
20250314,114000,386652070,6400,6400,6400,6400,0
|
||||
20250314,113900,386652070,6400,6400,6400,6400,0
|
||||
20250314,113800,386652070,6400,6380,6400,6380,3
|
||||
20250314,113700,386632900,6350,6390,6390,6350,3002
|
||||
20250314,113600,367561760,6390,6390,6390,6390,0
|
||||
20250314,113500,367561760,6390,6390,6390,6390,0
|
||||
20250314,113400,367561760,6390,6400,6400,6390,10
|
||||
20250314,113300,367497805,6390,6390,6390,6390,0
|
||||
20250314,113200,367497805,6390,6390,6390,6390,0
|
||||
20250314,113100,367497805,6390,6390,6390,6390,0
|
||||
20250314,113000,367497805,6390,6390,6390,6390,500
|
||||
20250314,112900,364302805,6410,6390,6410,6320,10015
|
||||
20250314,112800,300622645,6410,6410,6410,6410,10
|
||||
20250314,112700,300558545,6410,6410,6410,6410,51
|
||||
20250314,112600,300231635,6400,6400,6400,6400,0
|
||||
20250314,112500,300231635,6400,6400,6400,6400,156
|
||||
20250314,112400,299233235,6390,6390,6390,6390,0
|
||||
20250314,112300,299233235,6390,6390,6390,6390,150
|
||||
20250314,112200,298274735,6390,6390,6390,6390,800
|
||||
20250314,112100,293162735,6390,6390,6390,6390,0
|
||||
20250314,112000,293162735,6390,6390,6390,6390,3
|
||||
20250314,111900,293143565,6390,6400,6400,6390,77
|
||||
20250314,111800,292651335,6400,6400,6400,6400,0
|
||||
20250314,111700,292651335,6400,6400,6400,6400,0
|
||||
20250314,111600,292651335,6400,6400,6400,6400,51
|
||||
20250314,111500,292324935,6400,6400,6400,6400,0
|
||||
20250314,111400,292324935,6400,6400,6400,6400,30
|
||||
20250314,111300,292132935,6380,6380,6380,6380,4
|
||||
20250314,111200,292107415,6380,6380,6380,6380,0
|
||||
20250314,111100,292107415,6380,6380,6380,6380,0
|
||||
20250314,111000,292107415,6380,6380,6380,6380,0
|
||||
20250314,110900,292107415,6380,6380,6380,6380,1
|
||||
20250314,110800,292101035,6380,6380,6380,6380,0
|
||||
20250314,110700,292101035,6380,6380,6380,6380,0
|
||||
20250314,110600,292101035,6380,6380,6380,6380,200
|
||||
20250314,110500,290825035,6380,6380,6380,6380,300
|
||||
20250314,110400,288911035,6410,6410,6410,6410,0
|
||||
20250314,110300,288911035,6410,6410,6410,6410,0
|
||||
20250314,110200,288911035,6410,6410,6410,6410,0
|
||||
20250314,110100,288911035,6410,6410,6410,6410,628
|
||||
20250314,110000,284885555,6410,6420,6420,6410,95
|
||||
20250314,105900,284276575,6430,6420,6430,6380,948
|
||||
20250314,105800,278208185,6420,6420,6420,6420,500
|
||||
20250314,105700,274998185,6420,6420,6420,6420,69
|
||||
20250314,105600,274555205,6420,6420,6420,6420,0
|
||||
20250314,105500,274555205,6420,6420,6420,6420,2
|
||||
20250314,105400,274542365,6420,6420,6420,6420,69
|
||||
20250314,105300,274099385,6400,6390,6400,6390,140
|
||||
20250314,105200,273203495,6390,6360,6390,6350,1150
|
||||
20250314,105100,265888945,6400,6370,6400,6370,2382
|
||||
20250314,105000,250691085,6370,6380,6380,6370,1765
|
||||
20250314,104900,239443345,6390,6390,6390,6390,341
|
||||
20250314,104800,237264355,6390,6420,6420,6390,1069
|
||||
20250314,104700,230431175,6400,6400,6400,6400,0
|
||||
20250314,104600,230431175,6400,6420,6420,6400,3
|
||||
20250314,104500,230411955,6420,6410,6420,6410,119
|
||||
20250314,104400,229649135,6410,6410,6410,6410,2
|
||||
20250314,104300,229636315,6420,6420,6420,6420,0
|
||||
20250314,104200,229636315,6420,6400,6420,6400,165
|
||||
20250314,104100,228579405,6410,6410,6410,6410,0
|
||||
20250314,104000,228579405,6410,6410,6410,6410,0
|
||||
20250314,103900,228579405,6410,6410,6410,6400,69
|
||||
20250314,103800,228137145,6380,6380,6380,6380,0
|
||||
20250314,103700,228137145,6380,6380,6380,6380,0
|
||||
20250314,103600,228137145,6380,6410,6410,6380,379
|
||||
20250314,103500,225717055,6410,6410,6410,6410,2
|
||||
20250314,103400,225704235,6380,6380,6380,6380,700
|
||||
20250314,103300,221238235,6380,6400,6420,6380,102
|
||||
20250314,103200,220585095,6400,6400,6400,6400,5
|
||||
20250314,103100,220553095,6400,6400,6400,6400,3
|
||||
20250314,103000,220533895,6400,6400,6400,6400,69
|
||||
20250314,102900,220092295,6400,6400,6400,6400,0
|
||||
20250314,102800,220092295,6400,6400,6400,6400,1
|
||||
20250314,102700,220085895,6370,6400,6410,6370,2133
|
||||
20250314,102600,206479235,6395,6395,6395,6395,120
|
||||
20250314,102500,205711835,6400,6400,6400,6400,0
|
||||
20250314,102400,205711835,6400,6420,6420,6400,235
|
||||
20250314,102300,204206485,6410,6410,6410,6410,81
|
||||
20250314,102200,203687275,6420,6420,6420,6420,1
|
||||
20250314,102100,203680855,6420,6420,6420,6420,74
|
||||
20250314,102000,203205775,6420,6420,6420,6420,32
|
||||
20250314,101900,203000335,6420,6410,6420,6410,12
|
||||
20250314,101800,202923305,6420,6410,6420,6410,69
|
||||
20250314,101700,202480935,6400,6410,6410,6400,35
|
||||
20250314,101600,202256925,6420,6430,6430,6420,5
|
||||
20250314,101500,202224815,6430,6420,6430,6420,69
|
||||
20250314,101400,201781495,6420,6420,6420,6420,15
|
||||
20250314,101300,201685195,6400,6400,6400,6400,500
|
||||
20250314,101200,198485195,6430,6410,6430,6410,600
|
||||
20250314,101100,194633115,6410,6410,6410,6410,0
|
||||
20250314,101000,194633115,6410,6420,6420,6410,40
|
||||
20250314,100900,194376515,6420,6400,6420,6400,164
|
||||
20250314,100800,193325805,6390,6390,6390,6390,9
|
||||
20250314,100700,193268295,6390,6390,6400,6390,233
|
||||
20250314,100600,191779415,6390,6420,6420,6390,985
|
||||
20250314,100500,185480885,6400,6410,6420,6400,1521
|
||||
20250314,100400,175735485,6410,6410,6410,6410,31
|
||||
20250314,100300,175536775,6410,6410,6410,6410,70
|
||||
20250314,100200,175088075,6410,6410,6410,6410,200
|
||||
20250314,100100,173806075,6410,6410,6410,6410,0
|
||||
20250314,100000,173806075,6410,6410,6410,6410,220
|
||||
20250314,095900,172395875,6440,6440,6440,6440,15
|
||||
20250314,095800,172299275,6440,6440,6440,6440,0
|
||||
20250314,095700,172299275,6440,6440,6440,6440,70
|
||||
20250314,095600,171848475,6440,6410,6440,6410,294
|
||||
20250314,095500,169962365,6410,6410,6410,6410,0
|
||||
20250314,095400,169962365,6410,6400,6410,6400,669
|
||||
20250314,095300,165678195,6380,6390,6390,6380,604
|
||||
20250314,095200,161822465,6400,6400,6400,6400,174
|
||||
20250314,095100,160708865,6410,6410,6410,6410,73
|
||||
20250314,095000,160240935,6400,6400,6400,6400,24
|
||||
20250314,094900,160087335,6410,6410,6410,6410,0
|
||||
20250314,094800,160087335,6410,6410,6410,6410,73
|
||||
20250314,094700,159619405,6410,6400,6410,6390,801
|
||||
20250314,094600,154499255,6420,6420,6420,6420,1
|
||||
20250314,094500,154492835,6410,6410,6410,6410,144
|
||||
20250314,094400,153569795,6410,6410,6410,6410,38
|
||||
20250314,094300,153326215,6400,6400,6410,6400,221
|
||||
20250314,094200,151911805,6400,6410,6410,6400,245
|
||||
20250314,094100,150343075,6400,6400,6400,6400,3
|
||||
20250314,094000,150323875,6390,6400,6400,6390,109
|
||||
20250314,093900,149626905,6410,6410,6410,6410,77
|
||||
20250314,093800,149133335,6400,6410,6410,6400,81
|
||||
20250314,093700,148614925,6400,6435,6435,6400,1185
|
||||
20250314,093600,141021825,6450,6435,6450,6435,75
|
||||
20250314,093500,140538090,6450,6450,6450,6450,20
|
||||
20250314,093400,140409090,6450,6450,6450,6450,26
|
||||
20250314,093300,140241390,6460,6410,6460,6410,372
|
||||
20250314,093200,137850020,6430,6430,6430,6430,100
|
||||
20250314,093100,137207020,6430,6430,6430,6430,11
|
||||
20250314,093000,137136290,6410,6410,6430,6410,280
|
||||
20250314,092900,135340050,6430,6410,6430,6410,180
|
||||
20250314,092800,134186190,6440,6410,6440,6410,355
|
||||
20250314,092700,131910550,6410,6430,6450,6400,1473
|
||||
20250314,092600,122447480,6470,6460,6480,6430,409
|
||||
20250314,092500,119804760,6460,6440,6460,6440,929
|
||||
20250314,092400,113818540,6440,6440,6440,6440,183
|
||||
20250314,092300,112640020,6440,6440,6440,6440,138
|
||||
20250314,092200,111751300,6440,6440,6440,6440,1
|
||||
20250314,092100,111744860,6440,6420,6440,6410,721
|
||||
20250314,092000,107114130,6420,6400,6420,6400,3525
|
||||
20250314,091900,84552120,6400,6390,6400,6380,587
|
||||
20250314,091800,80799690,6390,6400,6400,6390,743
|
||||
20250314,091700,76049600,6400,6400,6400,6400,158
|
||||
20250314,091600,75038400,6400,6390,6400,6390,235
|
||||
20250314,091500,73535490,6390,6390,6390,6390,251
|
||||
20250314,091400,71931600,6390,6380,6390,6380,330
|
||||
20250314,091300,69825430,6380,6380,6380,6380,152
|
||||
20250314,091200,68855670,6380,6380,6380,6370,186
|
||||
20250314,091100,67670000,6380,6370,6380,6370,101
|
||||
20250314,091000,67026620,6380,6390,6400,6370,571
|
||||
20250314,090900,63385810,6440,6430,6440,6400,2031
|
||||
20250314,090800,50386410,6430,6390,6430,6390,1835
|
||||
20250314,090700,38658160,6380,6380,6380,6380,813
|
||||
20250314,090600,33471220,6390,6380,6390,6380,207
|
||||
20250314,090500,32150540,6390,6370,6390,6370,347
|
||||
20250314,090400,29938130,6390,6440,6440,6380,746
|
||||
20250314,090300,25174160,6440,6390,6440,6390,431
|
||||
20250314,090200,22418570,6440,6390,6440,6390,1541
|
||||
20250314,090100,12571480,6390,6440,6450,6380,1053
|
||||
20250314,090000,5847480,6450,6400,6450,6380,914
|
||||
|
Reference in New Issue
Block a user