Update 2025-03-14 3452 candle_min
This commit is contained in:
642
054450/min/candle-20250314.csv
Normal file
642
054450/min/candle-20250314.csv
Normal file
@@ -0,0 +1,642 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,194000,1500671995,15100,15100,15100,15100,2761
|
||||
20250314,193900,1500671995,15100,15100,15100,15100,0
|
||||
20250314,193800,1500671995,15100,15100,15100,15100,0
|
||||
20250314,193700,1500671995,15100,15100,15100,15100,0
|
||||
20250314,193600,1500671995,15100,15100,15100,15100,0
|
||||
20250314,193500,1500671995,15100,15100,15100,15100,0
|
||||
20250314,193400,1500671995,15100,15100,15100,15100,0
|
||||
20250314,193300,1500671995,15100,15100,15100,15100,0
|
||||
20250314,193200,1500671995,15100,15100,15100,15100,0
|
||||
20250314,193100,1500671995,15100,15100,15100,15100,0
|
||||
20250314,193000,1500671995,15100,15100,15100,15100,0
|
||||
20250314,192900,1500671995,15100,15100,15100,15100,0
|
||||
20250314,192800,1500671995,15100,15100,15100,15100,0
|
||||
20250314,192700,1500671995,15100,15100,15100,15100,0
|
||||
20250314,192600,1500671995,15100,15100,15100,15100,0
|
||||
20250314,192500,1500671995,15100,15100,15100,15100,0
|
||||
20250314,192400,1500671995,15100,15100,15100,15100,0
|
||||
20250314,192300,1500671995,15100,15100,15100,15100,0
|
||||
20250314,192200,1500671995,15100,15100,15100,15100,0
|
||||
20250314,192100,1500671995,15100,15100,15100,15100,0
|
||||
20250314,192000,1500671995,15100,15100,15100,15100,0
|
||||
20250314,191900,1500671995,15100,15100,15100,15100,0
|
||||
20250314,191800,1500671995,15100,15100,15100,15100,0
|
||||
20250314,191700,1500671995,15100,15100,15100,15100,0
|
||||
20250314,191600,1500671995,15100,15100,15100,15100,0
|
||||
20250314,191500,1500671995,15100,15100,15100,15100,0
|
||||
20250314,191400,1500671995,15100,15100,15100,15100,0
|
||||
20250314,191300,1500671995,15100,15100,15100,15100,0
|
||||
20250314,191200,1500671995,15100,15100,15100,15100,0
|
||||
20250314,191100,1500671995,15100,15100,15100,15100,0
|
||||
20250314,191000,1500671995,15100,15100,15100,15100,2761
|
||||
20250314,190900,1500671995,15100,15100,15100,15100,0
|
||||
20250314,190800,1500671995,15100,15100,15100,15100,0
|
||||
20250314,190700,1500671995,15100,15100,15100,15100,0
|
||||
20250314,190600,1500671995,15100,15100,15100,15100,0
|
||||
20250314,190500,1500671995,15100,15100,15100,15100,0
|
||||
20250314,190400,1500671995,15100,15100,15100,15100,0
|
||||
20250314,190300,1500671995,15100,15100,15100,15100,0
|
||||
20250314,190200,1500671995,15100,15100,15100,15100,0
|
||||
20250314,190100,1500671995,15100,15100,15100,15100,0
|
||||
20250314,190000,1500671995,15100,15100,15100,15100,0
|
||||
20250314,185900,1500671995,15100,15100,15100,15100,0
|
||||
20250314,185800,1500671995,15100,15100,15100,15100,0
|
||||
20250314,185700,1500671995,15100,15100,15100,15100,0
|
||||
20250314,185600,1500671995,15100,15100,15100,15100,0
|
||||
20250314,185500,1500671995,15100,15100,15100,15100,0
|
||||
20250314,185400,1500671995,15100,15100,15100,15100,0
|
||||
20250314,185300,1500671995,15100,15100,15100,15100,0
|
||||
20250314,185200,1500671995,15100,15100,15100,15100,0
|
||||
20250314,185100,1500671995,15100,15100,15100,15100,0
|
||||
20250314,185000,1500671995,15100,15100,15100,15100,0
|
||||
20250314,184900,1500671995,15100,15100,15100,15100,0
|
||||
20250314,184800,1500671995,15100,15100,15100,15100,0
|
||||
20250314,184700,1500671995,15100,15100,15100,15100,0
|
||||
20250314,184600,1500671995,15100,15100,15100,15100,0
|
||||
20250314,184500,1500671995,15100,15100,15100,15100,0
|
||||
20250314,184400,1500671995,15100,15100,15100,15100,0
|
||||
20250314,184300,1500671995,15100,15100,15100,15100,0
|
||||
20250314,184200,1500671995,15100,15100,15100,15100,0
|
||||
20250314,184100,1500671995,15100,15100,15100,15100,0
|
||||
20250314,184000,1500671995,15100,15100,15100,15100,2761
|
||||
20250314,183900,1500671995,15100,15100,15100,15100,0
|
||||
20250314,183800,1500671995,15100,15100,15100,15100,0
|
||||
20250314,183700,1500671995,15100,15100,15100,15100,0
|
||||
20250314,183600,1500671995,15100,15100,15100,15100,0
|
||||
20250314,183500,1500671995,15100,15100,15100,15100,0
|
||||
20250314,183400,1500671995,15100,15100,15100,15100,0
|
||||
20250314,183300,1500671995,15100,15100,15100,15100,0
|
||||
20250314,183200,1500671995,15100,15100,15100,15100,0
|
||||
20250314,183100,1500671995,15100,15100,15100,15100,0
|
||||
20250314,183000,1500671995,15100,15100,15100,15100,0
|
||||
20250314,182900,1500671995,15100,15100,15100,15100,0
|
||||
20250314,182800,1500671995,15100,15100,15100,15100,0
|
||||
20250314,182700,1500671995,15100,15100,15100,15100,0
|
||||
20250314,182600,1500671995,15100,15100,15100,15100,0
|
||||
20250314,182500,1500671995,15100,15100,15100,15100,0
|
||||
20250314,182400,1500671995,15100,15100,15100,15100,0
|
||||
20250314,182300,1500671995,15100,15100,15100,15100,0
|
||||
20250314,182200,1500671995,15100,15100,15100,15100,0
|
||||
20250314,182100,1500671995,15100,15100,15100,15100,0
|
||||
20250314,182000,1500671995,15100,15100,15100,15100,0
|
||||
20250314,181900,1500671995,15100,15100,15100,15100,0
|
||||
20250314,181800,1500671995,15100,15100,15100,15100,0
|
||||
20250314,181700,1500671995,15100,15100,15100,15100,0
|
||||
20250314,181600,1500671995,15100,15100,15100,15100,0
|
||||
20250314,181500,1500671995,15100,15100,15100,15100,0
|
||||
20250314,181400,1500671995,15100,15100,15100,15100,0
|
||||
20250314,181300,1500671995,15100,15100,15100,15100,0
|
||||
20250314,181200,1500671995,15100,15100,15100,15100,0
|
||||
20250314,181100,1500671995,15100,15100,15100,15100,0
|
||||
20250314,181000,1500671995,15100,15100,15100,15100,2761
|
||||
20250314,180900,1500671995,15100,15100,15100,15100,0
|
||||
20250314,180800,1500671995,15100,15100,15100,15100,0
|
||||
20250314,180700,1500671995,15100,15100,15100,15100,0
|
||||
20250314,180600,1500671995,15100,15100,15100,15100,0
|
||||
20250314,180500,1500671995,15100,15100,15100,15100,0
|
||||
20250314,180400,1500671995,15100,15100,15100,15100,0
|
||||
20250314,180300,1500671995,15100,15100,15100,15100,0
|
||||
20250314,180200,1500671995,15100,15100,15100,15100,0
|
||||
20250314,180100,1500671995,15100,15100,15100,15100,0
|
||||
20250314,180000,1500671995,15100,15100,15100,15100,0
|
||||
20250314,175900,1500671995,15100,15100,15100,15100,0
|
||||
20250314,175800,1500671995,15100,15100,15100,15100,0
|
||||
20250314,175700,1500671995,15100,15100,15100,15100,0
|
||||
20250314,175600,1500671995,15100,15100,15100,15100,0
|
||||
20250314,175500,1500671995,15100,15100,15100,15100,0
|
||||
20250314,175400,1500671995,15100,15100,15100,15100,0
|
||||
20250314,175300,1500671995,15100,15100,15100,15100,0
|
||||
20250314,175200,1500671995,15100,15100,15100,15100,0
|
||||
20250314,175100,1500671995,15100,15100,15100,15100,0
|
||||
20250314,175000,1500671995,15100,15100,15100,15100,0
|
||||
20250314,174900,1500671995,15100,15100,15100,15100,0
|
||||
20250314,174800,1500671995,15100,15100,15100,15100,0
|
||||
20250314,174700,1500671995,15100,15100,15100,15100,0
|
||||
20250314,174600,1500671995,15100,15100,15100,15100,0
|
||||
20250314,174500,1500671995,15100,15100,15100,15100,0
|
||||
20250314,174400,1500671995,15100,15100,15100,15100,0
|
||||
20250314,174300,1500671995,15100,15100,15100,15100,0
|
||||
20250314,174200,1500671995,15100,15100,15100,15100,0
|
||||
20250314,174100,1500671995,15100,15100,15100,15100,0
|
||||
20250314,174000,1500671995,15100,15100,15100,15100,2761
|
||||
20250314,173900,1500671995,15100,15100,15100,15100,0
|
||||
20250314,173800,1500671995,15100,15100,15100,15100,0
|
||||
20250314,173700,1500671995,15100,15100,15100,15100,0
|
||||
20250314,173600,1500671995,15100,15100,15100,15100,0
|
||||
20250314,173500,1500671995,15100,15100,15100,15100,0
|
||||
20250314,173400,1500671995,15100,15100,15100,15100,0
|
||||
20250314,173300,1500671995,15100,15100,15100,15100,0
|
||||
20250314,173200,1500671995,15100,15100,15100,15100,0
|
||||
20250314,173100,1500671995,15100,15100,15100,15100,0
|
||||
20250314,173000,1500671995,15100,15100,15100,15100,0
|
||||
20250314,172900,1500671995,15100,15100,15100,15100,0
|
||||
20250314,172800,1500671995,15100,15100,15100,15100,0
|
||||
20250314,172700,1500671995,15100,15100,15100,15100,0
|
||||
20250314,172600,1500671995,15100,15100,15100,15100,0
|
||||
20250314,172500,1500671995,15100,15100,15100,15100,0
|
||||
20250314,172400,1500671995,15100,15100,15100,15100,0
|
||||
20250314,172300,1500671995,15100,15100,15100,15100,0
|
||||
20250314,172200,1500671995,15100,15100,15100,15100,0
|
||||
20250314,172100,1500671995,15100,15100,15100,15100,0
|
||||
20250314,172000,1500671995,15100,15100,15100,15100,0
|
||||
20250314,171900,1500671995,15100,15100,15100,15100,0
|
||||
20250314,171800,1500671995,15100,15100,15100,15100,0
|
||||
20250314,171700,1500671995,15100,15100,15100,15100,0
|
||||
20250314,171600,1500671995,15100,15100,15100,15100,0
|
||||
20250314,171500,1500671995,15100,15100,15100,15100,0
|
||||
20250314,171400,1500671995,15100,15100,15100,15100,0
|
||||
20250314,171300,1500671995,15100,15100,15100,15100,0
|
||||
20250314,171200,1500671995,15100,15100,15100,15100,0
|
||||
20250314,171100,1500671995,15100,15100,15100,15100,0
|
||||
20250314,171000,1500671995,15100,15100,15100,15100,2761
|
||||
20250314,170900,1500671995,15100,15100,15100,15100,0
|
||||
20250314,170800,1500671995,15100,15100,15100,15100,0
|
||||
20250314,170700,1500671995,15100,15100,15100,15100,0
|
||||
20250314,170600,1500671995,15100,15100,15100,15100,0
|
||||
20250314,170500,1500671995,15100,15100,15100,15100,0
|
||||
20250314,170400,1500671995,15100,15100,15100,15100,0
|
||||
20250314,170300,1500671995,15100,15100,15100,15100,0
|
||||
20250314,170200,1500671995,15100,15100,15100,15100,0
|
||||
20250314,170100,1500671995,15100,15100,15100,15100,0
|
||||
20250314,170000,1500671995,15100,15100,15100,15100,0
|
||||
20250314,165900,1500671995,15100,15100,15100,15100,0
|
||||
20250314,165800,1500671995,15100,15100,15100,15100,0
|
||||
20250314,165700,1500671995,15100,15100,15100,15100,0
|
||||
20250314,165600,1500671995,15100,15100,15100,15100,0
|
||||
20250314,165500,1500671995,15100,15100,15100,15100,0
|
||||
20250314,165400,1500671995,15100,15100,15100,15100,0
|
||||
20250314,165300,1500671995,15100,15100,15100,15100,0
|
||||
20250314,165200,1500671995,15100,15100,15100,15100,0
|
||||
20250314,165100,1500671995,15100,15100,15100,15100,0
|
||||
20250314,165000,1500671995,15100,15100,15100,15100,0
|
||||
20250314,164900,1500671995,15100,15100,15100,15100,0
|
||||
20250314,164800,1500671995,15100,15100,15100,15100,0
|
||||
20250314,164700,1500671995,15100,15100,15100,15100,0
|
||||
20250314,164600,1500671995,15100,15100,15100,15100,0
|
||||
20250314,164500,1500671995,15100,15100,15100,15100,0
|
||||
20250314,164400,1500671995,15100,15100,15100,15100,0
|
||||
20250314,164300,1500671995,15100,15100,15100,15100,0
|
||||
20250314,164200,1500671995,15100,15100,15100,15100,0
|
||||
20250314,164100,1500671995,15100,15100,15100,15100,0
|
||||
20250314,164000,1500671995,15100,15100,15100,15100,2761
|
||||
20250314,163900,1500671995,15100,15100,15100,15100,0
|
||||
20250314,163800,1500671995,15100,15100,15100,15100,0
|
||||
20250314,163700,1500671995,15100,15100,15100,15100,0
|
||||
20250314,163600,1500671995,15100,15100,15100,15100,0
|
||||
20250314,163500,1500671995,15100,15100,15100,15100,0
|
||||
20250314,163400,1500671995,15100,15100,15100,15100,0
|
||||
20250314,163300,1500671995,15100,15100,15100,15100,0
|
||||
20250314,163200,1500671995,15100,15100,15100,15100,0
|
||||
20250314,163100,1500671995,15100,15100,15100,15100,0
|
||||
20250314,163000,1500671995,15100,15100,15100,15100,0
|
||||
20250314,162900,1500671995,15100,15100,15100,15100,0
|
||||
20250314,162800,1500671995,15100,15100,15100,15100,0
|
||||
20250314,162700,1500671995,15100,15100,15100,15100,0
|
||||
20250314,162600,1500671995,15100,15100,15100,15100,0
|
||||
20250314,162500,1500671995,15100,15100,15100,15100,0
|
||||
20250314,162400,1500671995,15100,15100,15100,15100,0
|
||||
20250314,162300,1500671995,15100,15100,15100,15100,0
|
||||
20250314,162200,1500671995,15100,15100,15100,15100,0
|
||||
20250314,162100,1500671995,15100,15100,15100,15100,0
|
||||
20250314,162000,1500671995,15100,15100,15100,15100,0
|
||||
20250314,161900,1500671995,15100,15100,15100,15100,0
|
||||
20250314,161800,1500671995,15100,15100,15100,15100,0
|
||||
20250314,161700,1500671995,15100,15100,15100,15100,0
|
||||
20250314,161600,1500671995,15100,15100,15100,15100,0
|
||||
20250314,161500,1500671995,15100,15100,15100,15100,0
|
||||
20250314,161400,1500671995,15100,15100,15100,15100,0
|
||||
20250314,161300,1500671995,15100,15100,15100,15100,0
|
||||
20250314,161200,1500671995,15100,15100,15100,15100,0
|
||||
20250314,161100,1500671995,15100,15100,15100,15100,0
|
||||
20250314,161000,1500671995,15100,15100,15100,15100,2761
|
||||
20250314,160900,1500671995,15100,15100,15100,15100,0
|
||||
20250314,160800,1500671995,15100,15100,15100,15100,0
|
||||
20250314,160700,1500671995,15100,15100,15100,15100,0
|
||||
20250314,160600,1500671995,15100,15100,15100,15100,0
|
||||
20250314,160500,1500671995,15100,15100,15100,15100,0
|
||||
20250314,160400,1500671995,15100,15100,15100,15100,0
|
||||
20250314,160300,1500671995,15100,15100,15100,15100,0
|
||||
20250314,160200,1500671995,15100,15100,15100,15100,0
|
||||
20250314,160100,1500671995,15100,15100,15100,15100,0
|
||||
20250314,160000,1500671995,15100,15100,15100,15100,0
|
||||
20250314,155900,1500671995,15100,15100,15100,15100,0
|
||||
20250314,155800,1500671995,15100,15100,15100,15100,0
|
||||
20250314,155700,1500671995,15100,15100,15100,15100,0
|
||||
20250314,155600,1500671995,15100,15100,15100,15100,0
|
||||
20250314,155500,1500671995,15100,15100,15100,15100,0
|
||||
20250314,155400,1500671995,15100,15100,15100,15100,0
|
||||
20250314,155300,1500671995,15100,15100,15100,15100,0
|
||||
20250314,155200,1500671995,15100,15100,15100,15100,0
|
||||
20250314,155100,1500671995,15100,15100,15100,15100,0
|
||||
20250314,155000,1500671995,15100,15100,15100,15100,0
|
||||
20250314,154900,1500671995,15100,15100,15100,15100,0
|
||||
20250314,154800,1500671995,15100,15100,15100,15100,0
|
||||
20250314,154700,1500671995,15100,15100,15100,15100,0
|
||||
20250314,154600,1500671995,15100,15100,15100,15100,0
|
||||
20250314,154500,1500671995,15100,15100,15100,15100,0
|
||||
20250314,154400,1500671995,15100,15100,15100,15100,0
|
||||
20250314,154300,1500671995,15100,15100,15100,15100,0
|
||||
20250314,154200,1500671995,15100,15100,15100,15100,0
|
||||
20250314,154100,1500671995,15100,15100,15100,15100,0
|
||||
20250314,154000,1500671995,15100,15100,15100,15100,2761
|
||||
20250314,153900,1500671995,15100,15100,15100,15100,0
|
||||
20250314,153800,1500671995,15100,15100,15100,15100,0
|
||||
20250314,153700,1500671995,15100,15100,15100,15100,0
|
||||
20250314,153600,1500671995,15100,15100,15100,15100,0
|
||||
20250314,153500,1500671995,15100,15100,15100,15100,0
|
||||
20250314,153400,1500671995,15100,15100,15100,15100,0
|
||||
20250314,153300,1500671995,15100,15100,15100,15100,0
|
||||
20250314,153200,1500671995,15100,15100,15100,15100,0
|
||||
20250314,153100,1500671995,15100,15100,15100,15100,0
|
||||
20250314,153000,1500671995,15100,15100,15100,15100,2761
|
||||
20250314,152900,1458980895,15070,15070,15070,15070,0
|
||||
20250314,152800,1458980895,15070,15070,15070,15070,0
|
||||
20250314,152700,1458980895,15070,15070,15070,15070,0
|
||||
20250314,152600,1458980895,15070,15070,15070,15070,0
|
||||
20250314,152500,1458980895,15070,15070,15070,15070,0
|
||||
20250314,152400,1458980895,15070,15070,15070,15070,0
|
||||
20250314,152300,1458980895,15070,15070,15070,15070,0
|
||||
20250314,152200,1458980895,15070,15070,15070,15070,0
|
||||
20250314,152100,1458980895,15070,15070,15070,15070,0
|
||||
20250314,152000,1458980895,15070,15070,15070,15070,0
|
||||
20250314,151900,1458980895,15070,15050,15070,15050,377
|
||||
20250314,151800,1453304335,15070,15060,15070,15050,164
|
||||
20250314,151700,1450834325,15070,15070,15070,15060,914
|
||||
20250314,151600,1437061115,15070,15090,15090,15070,588
|
||||
20250314,151500,1428194185,15070,15070,15090,15070,130
|
||||
20250314,151400,1426235005,15070,15080,15090,15070,107
|
||||
20250314,151300,1424622435,15080,15080,15080,15080,278
|
||||
20250314,151200,1420430195,15090,15090,15090,15090,162
|
||||
20250314,151100,1417985615,15090,15100,15100,15090,346
|
||||
20250314,151000,1412761135,15110,15130,15130,15110,254
|
||||
20250314,150900,1408922665,15130,15120,15130,15120,211
|
||||
20250314,150800,1405732315,15130,15120,15130,15120,46
|
||||
20250314,150700,1405036725,15130,15130,15130,15120,157
|
||||
20250314,150600,1402662795,15130,15130,15130,15120,327
|
||||
20250314,150500,1397715615,15130,15130,15130,15130,74
|
||||
20250314,150400,1396595995,15130,15120,15130,15120,38
|
||||
20250314,150300,1396021165,15130,15130,15130,15130,22
|
||||
20250314,150200,1395688305,15130,15130,15130,15120,125
|
||||
20250314,150100,1393798055,15130,15130,15130,15120,14
|
||||
20250314,150000,1393586295,15130,15120,15130,15120,14
|
||||
20250314,145900,1393374525,15130,15120,15130,15120,191
|
||||
20250314,145800,1390485870,15120,15130,15130,15120,9
|
||||
20250314,145700,1390349775,15120,15130,15130,15120,61
|
||||
20250314,145600,1389427045,15130,15125,15130,15120,321
|
||||
20250314,145500,1384571185,15130,15110,15130,15110,626
|
||||
20250314,145400,1375111315,15120,15110,15120,15100,316
|
||||
20250314,145300,1370334410,15110,15110,15110,15110,4
|
||||
20250314,145200,1370273970,15110,15090,15110,15090,1261
|
||||
20250314,145100,1351228210,15060,15060,15060,15060,9
|
||||
20250314,145000,1351092670,15060,15060,15060,15060,261
|
||||
20250314,144900,1347162010,15060,15080,15080,15060,600
|
||||
20250314,144800,1338114030,15090,15090,15090,15090,102
|
||||
20250314,144700,1336574850,15090,15090,15090,15090,0
|
||||
20250314,144600,1336574850,15090,15090,15090,15090,343
|
||||
20250314,144500,1331398980,15090,15090,15090,15090,257
|
||||
20250314,144400,1327520850,15080,15090,15090,15080,142
|
||||
20250314,144300,1325378950,15080,15080,15090,15080,159
|
||||
20250314,144200,1322980190,15080,15090,15090,15080,80
|
||||
20250314,144100,1321773750,15090,15090,15090,15090,104
|
||||
20250314,144000,1320204390,15090,15090,15090,15090,71
|
||||
20250314,143900,1319133000,15090,15090,15090,15080,53
|
||||
20250314,143800,1318333250,15090,15080,15090,15080,28
|
||||
20250314,143700,1317910970,15090,15090,15090,15090,23
|
||||
20250314,143600,1317563900,15100,15100,15100,15100,0
|
||||
20250314,143500,1317563900,15100,15100,15100,15080,42
|
||||
20250314,143400,1316930500,15080,15080,15080,15080,55
|
||||
20250314,143300,1316101100,15080,15080,15090,15080,236
|
||||
20250314,143200,1312541220,15090,15100,15100,15090,505
|
||||
20250314,143100,1304920740,15100,15100,15100,15090,266
|
||||
20250314,143000,1300906700,15100,15090,15100,15090,437
|
||||
20250314,142900,1294311240,15090,15090,15090,15090,0
|
||||
20250314,142800,1294311240,15090,15090,15090,15090,5
|
||||
20250314,142700,1294235790,15080,15060,15080,15060,627
|
||||
20250314,142600,1284783000,15060,15070,15070,15060,193
|
||||
20250314,142500,1281874780,15070,15070,15070,15070,5
|
||||
20250314,142400,1281799430,15070,15070,15070,15070,12
|
||||
20250314,142300,1281618590,15070,15070,15070,15070,0
|
||||
20250314,142200,1281618590,15070,15070,15070,15070,192
|
||||
20250314,142100,1278725150,15080,15090,15090,15080,213
|
||||
20250314,142000,1275512260,15110,15090,15110,15090,13
|
||||
20250314,141900,1275316070,15090,15090,15090,15090,1
|
||||
20250314,141800,1275300980,15090,15110,15110,15090,508
|
||||
20250314,141700,1267632350,15110,15110,15110,15110,0
|
||||
20250314,141600,1267632350,15110,15110,15110,15100,560
|
||||
20250314,141500,1259170850,15100,15100,15100,15100,0
|
||||
20250314,141400,1259170850,15100,15100,15100,15100,5
|
||||
20250314,141300,1259095350,15100,15115,15115,15100,559
|
||||
20250314,141200,1250648805,15110,15110,15110,15110,100
|
||||
20250314,141100,1249137805,15110,15110,15110,15110,4
|
||||
20250314,141000,1249077365,15110,15110,15110,15110,313
|
||||
20250314,140900,1244347935,15110,15100,15110,15100,170
|
||||
20250314,140800,1241780895,15100,15100,15100,15100,53
|
||||
20250314,140700,1240980595,15100,15100,15100,15095,454
|
||||
20250314,140600,1234125200,15095,15095,15095,15095,0
|
||||
20250314,140500,1234125200,15095,15095,15095,15095,0
|
||||
20250314,140400,1234125200,15095,15095,15095,15095,1
|
||||
20250314,140300,1234110105,15090,15090,15090,15090,63
|
||||
20250314,140200,1233159435,15080,15090,15090,15080,39
|
||||
20250314,140100,1232570945,15090,15100,15100,15090,257
|
||||
20250314,140000,1228690395,15100,15110,15110,15100,28
|
||||
20250314,135900,1228267335,15110,15100,15110,15100,256
|
||||
20250314,135800,1224401235,15080,15070,15080,15070,195
|
||||
20250314,135700,1221462335,15100,15070,15100,15070,505
|
||||
20250314,135600,1213836985,15060,15060,15060,15060,0
|
||||
20250314,135500,1213836985,15060,15060,15060,15060,0
|
||||
20250314,135400,1213836985,15060,15070,15100,15060,693
|
||||
20250314,135300,1203385895,15060,15060,15060,15060,75
|
||||
20250314,135200,1202256395,15060,15070,15070,15060,50
|
||||
20250314,135100,1201503095,15070,15080,15080,15070,43
|
||||
20250314,135000,1200854985,15080,15080,15080,15080,99
|
||||
20250314,134900,1199362065,15080,15080,15080,15080,1
|
||||
20250314,134800,1199346985,15070,15070,15070,15070,15
|
||||
20250314,134700,1199120935,15070,15070,15070,15070,0
|
||||
20250314,134600,1199120935,15070,15070,15070,15070,50
|
||||
20250314,134500,1198367435,15080,15070,15080,15070,68
|
||||
20250314,134400,1197342085,15070,15070,15070,15070,3
|
||||
20250314,134300,1197296875,15070,15070,15070,15070,54
|
||||
20250314,134200,1196483095,15070,15060,15070,15060,120
|
||||
20250314,134100,1194675205,15060,15060,15060,15060,20
|
||||
20250314,134000,1194374005,15060,15060,15060,15060,13
|
||||
20250314,133900,1194178225,15030,15030,15030,15030,0
|
||||
20250314,133800,1194178225,15030,15030,15030,15030,0
|
||||
20250314,133700,1194178225,15030,15030,15030,15030,214
|
||||
20250314,133600,1190961805,15020,15020,15020,15020,0
|
||||
20250314,133500,1190961805,15020,15020,15020,15020,2
|
||||
20250314,133400,1190931765,15020,15040,15040,15020,311
|
||||
20250314,133300,1186256705,15070,15070,15070,15070,100
|
||||
20250314,133200,1184749705,15070,15070,15070,15070,49
|
||||
20250314,133100,1184011275,15070,15050,15070,15050,266
|
||||
20250314,133000,1180006035,15050,15060,15060,15050,16
|
||||
20250314,132900,1179765175,15050,15050,15050,15050,1
|
||||
20250314,132800,1179750125,15060,15060,15060,15060,79
|
||||
20250314,132700,1178560385,15060,15060,15060,15060,35
|
||||
20250314,132600,1178033285,15060,15050,15060,15050,261
|
||||
20250314,132500,1174104735,15050,15050,15050,15050,66
|
||||
20250314,132400,1173111435,15050,15040,15050,15040,121
|
||||
20250314,132300,1171290955,15040,15040,15040,15040,4
|
||||
20250314,132200,1171230795,15050,15050,15050,15050,93
|
||||
20250314,132100,1169831145,15050,15050,15050,15050,4
|
||||
20250314,132000,1169770945,15050,15020,15050,15020,55
|
||||
20250314,131900,1168944665,15020,15020,15020,15020,0
|
||||
20250314,131800,1168944665,15020,15020,15020,15020,137
|
||||
20250314,131700,1166886925,15000,15000,15000,15000,69
|
||||
20250314,131600,1165851925,15000,15000,15000,15000,4
|
||||
20250314,131500,1165791925,14980,14970,14980,14960,308
|
||||
20250314,131400,1161181635,14970,14970,14970,14970,0
|
||||
20250314,131300,1161181635,14970,14970,14970,14970,0
|
||||
20250314,131200,1161181635,14970,14970,14980,14970,32
|
||||
20250314,131100,1160702585,14980,15000,15000,14980,9
|
||||
20250314,131000,1160567625,15000,15000,15000,15000,0
|
||||
20250314,130900,1160567625,15000,14990,15000,14990,11
|
||||
20250314,130800,1160402635,15000,15000,15000,15000,0
|
||||
20250314,130700,1160402635,15000,15000,15000,15000,0
|
||||
20250314,130600,1160402635,15000,15000,15000,15000,479
|
||||
20250314,130500,1153217635,15020,15020,15020,15020,4
|
||||
20250314,130400,1153157555,15020,15020,15020,15020,4
|
||||
20250314,130300,1153097475,15020,15020,15020,15020,55
|
||||
20250314,130200,1152271375,15020,15010,15020,15010,55
|
||||
20250314,130100,1151445305,15010,15010,15010,15010,0
|
||||
20250314,130000,1151445305,15010,15010,15010,15000,305
|
||||
20250314,125900,1146867475,15000,15010,15010,15000,41
|
||||
20250314,125800,1146252315,15010,15010,15010,15010,50
|
||||
20250314,125700,1145501815,15010,15000,15010,15000,14
|
||||
20250314,125600,1145291775,15000,15010,15010,15000,248
|
||||
20250314,125500,1141571305,15010,15010,15010,15010,75
|
||||
20250314,125400,1140445555,15010,15010,15010,15010,0
|
||||
20250314,125300,1140445555,15010,15010,15010,15010,10
|
||||
20250314,125200,1140295455,15000,15000,15000,15000,52
|
||||
20250314,125100,1139515455,15000,15000,15000,15000,55
|
||||
20250314,125000,1138690455,15000,15000,15000,15000,4
|
||||
20250314,124900,1138630455,14960,14970,14970,14960,124
|
||||
20250314,124800,1136774705,14970,15000,15000,14970,13
|
||||
20250314,124700,1136580035,15000,14970,15000,14970,600
|
||||
20250314,124600,1127589035,15000,14980,15000,14980,101
|
||||
20250314,124500,1126076035,15000,15000,15000,15000,0
|
||||
20250314,124400,1126076035,15000,15000,15000,15000,43
|
||||
20250314,124300,1125431035,15000,15000,15000,15000,10
|
||||
20250314,124200,1125281035,15000,15000,15000,15000,5
|
||||
20250314,124100,1125206035,15000,15000,15000,15000,0
|
||||
20250314,124000,1125206035,15000,15000,15000,15000,20
|
||||
20250314,123900,1124906035,15010,15000,15010,15000,2
|
||||
20250314,123800,1124876025,15000,14990,15000,14990,147
|
||||
20250314,123700,1122671835,14980,15000,15000,14980,211
|
||||
20250314,123600,1119508835,15000,15000,15000,15000,20
|
||||
20250314,123500,1119208835,15000,15000,15000,15000,0
|
||||
20250314,123400,1119208835,15000,15000,15000,15000,0
|
||||
20250314,123300,1119208835,15000,15020,15020,15000,15
|
||||
20250314,123200,1118983735,15020,15020,15020,15020,0
|
||||
20250314,123100,1118983735,15020,15020,15020,15020,181
|
||||
20250314,123000,1116265115,15020,15020,15020,15020,1
|
||||
20250314,122900,1116250095,14990,15015,15015,14990,343
|
||||
20250314,122800,1111108275,14990,15010,15010,14990,400
|
||||
20250314,122700,1105107805,15040,15040,15040,15040,47
|
||||
20250314,122600,1104400925,15000,15000,15000,15000,1
|
||||
20250314,122500,1104385925,15040,15040,15040,15040,1
|
||||
20250314,122400,1104370885,15000,15000,15000,15000,0
|
||||
20250314,122300,1104370885,15000,15010,15010,15000,200
|
||||
20250314,122200,1101370355,15000,15010,15010,15000,305
|
||||
20250314,122100,1096794885,15030,15010,15030,15010,29
|
||||
20250314,122000,1096359115,15020,15020,15020,15020,0
|
||||
20250314,121900,1096359115,15020,15000,15020,15000,374
|
||||
20250314,121800,1090747635,15000,15020,15020,15000,104
|
||||
20250314,121700,1089187555,15000,15010,15010,15000,250
|
||||
20250314,121600,1085436585,15010,15010,15010,15010,1
|
||||
20250314,121500,1085421575,15000,15000,15000,15000,19
|
||||
20250314,121400,1085136575,15000,15020,15020,15000,210
|
||||
20250314,121300,1081984415,15020,15020,15020,15020,36
|
||||
20250314,121200,1081443695,15020,15020,15020,15020,0
|
||||
20250314,121100,1081443695,15020,15020,15020,15020,0
|
||||
20250314,121000,1081443695,15020,15000,15020,15000,687
|
||||
20250314,120900,1071129715,15000,15020,15020,15000,1083
|
||||
20250314,120800,1054875735,15010,15000,15020,15000,166
|
||||
20250314,120700,1052385645,15020,15050,15050,15010,736
|
||||
20250314,120600,1041327055,15060,15080,15080,15060,3
|
||||
20250314,120500,1041281855,15060,15060,15060,15060,0
|
||||
20250314,120400,1041281855,15060,15080,15080,15050,234
|
||||
20250314,120300,1037755355,15080,15080,15080,15080,20
|
||||
20250314,120200,1037453755,15100,15100,15100,15100,143
|
||||
20250314,120100,1035294455,15100,15100,15100,15100,0
|
||||
20250314,120000,1035294455,15100,15100,15100,15100,59
|
||||
20250314,115900,1034403555,15100,15100,15100,15100,9
|
||||
20250314,115800,1034267655,15100,15100,15100,15100,49
|
||||
20250314,115700,1033527755,15080,15110,15110,15080,187
|
||||
20250314,115600,1030703025,15110,15110,15110,15110,295
|
||||
20250314,115500,1026245575,15100,15100,15100,15100,125
|
||||
20250314,115400,1024358075,15100,15110,15110,15100,22
|
||||
20250314,115300,1024025805,15080,15100,15110,15080,49
|
||||
20250314,115200,1023286295,15070,15100,15100,15070,617
|
||||
20250314,115100,1013970015,15100,15100,15100,15100,330
|
||||
20250314,115000,1008987015,15100,15100,15100,15100,170
|
||||
20250314,114900,1006420015,15100,15070,15100,15070,1002
|
||||
20250314,114800,991304655,15070,15070,15070,15070,0
|
||||
20250314,114700,991304655,15070,15070,15070,15070,2
|
||||
20250314,114600,991274515,15050,15070,15070,15050,223
|
||||
20250314,114500,987918285,15070,15070,15070,15070,0
|
||||
20250314,114400,987918285,15070,15070,15070,15050,67
|
||||
20250314,114300,986908995,15080,15080,15080,15080,0
|
||||
20250314,114200,986908995,15080,15060,15080,15060,56
|
||||
20250314,114100,986065345,15050,15060,15060,15045,204
|
||||
20250314,114000,982995495,15060,15060,15060,15060,1
|
||||
20250314,113900,982980435,15050,15050,15050,15050,25
|
||||
20250314,113800,982604185,15050,15070,15070,15050,103
|
||||
20250314,113700,981053975,15070,15050,15070,15050,51
|
||||
20250314,113600,980286405,15050,15050,15050,15050,100
|
||||
20250314,113500,978781405,15050,15060,15070,15050,234
|
||||
20250314,113400,975259625,15070,15060,15070,15060,50
|
||||
20250314,113300,974506205,15060,15070,15070,15060,173
|
||||
20250314,113200,971900455,15090,15090,15090,15090,0
|
||||
20250314,113100,971900455,15090,15090,15090,15090,23
|
||||
20250314,113000,971553385,15100,15070,15100,15070,201
|
||||
20250314,112900,968522085,15070,15100,15100,15070,104
|
||||
20250314,112800,966952295,15100,15080,15100,15080,322
|
||||
20250314,112700,962093315,15080,15070,15080,15070,502
|
||||
20250314,112600,954524855,15070,15060,15070,15060,577
|
||||
20250314,112500,945832735,15060,15030,15060,15030,434
|
||||
20250314,112400,939303875,15050,15050,15060,15050,1083
|
||||
20250314,112300,923004685,15050,15040,15050,15040,1913
|
||||
20250314,112200,894215155,15030,15020,15030,15020,6
|
||||
20250314,112100,894124995,15040,15040,15040,15040,147
|
||||
20250314,112000,891914115,15040,15030,15040,15030,150
|
||||
20250314,111900,889659315,15030,15030,15030,15000,303
|
||||
20250314,111800,885110225,15030,15030,15040,15030,263
|
||||
20250314,111700,881155325,15030,15000,15040,15000,46
|
||||
20250314,111600,880463965,15020,15020,15030,15000,478
|
||||
20250314,111500,873281665,15020,14995,15020,14995,497
|
||||
20250314,111400,865824445,14990,15000,15000,14990,125
|
||||
20250314,111300,863950560,15000,15000,15000,15000,210
|
||||
20250314,111200,860800560,14990,14990,14990,14990,1
|
||||
20250314,111100,860785570,15000,15000,15000,15000,10
|
||||
20250314,111000,860635570,15000,15000,15000,15000,86
|
||||
20250314,110900,859345570,15000,15020,15020,15000,31
|
||||
20250314,110800,858880450,15020,15020,15020,15020,48
|
||||
20250314,110700,858159490,15020,14990,15020,14990,179
|
||||
20250314,110600,855472000,14990,14990,14990,14990,961
|
||||
20250314,110500,841066610,14990,14990,14990,14990,4
|
||||
20250314,110400,841006650,14980,14970,14980,14970,152
|
||||
20250314,110300,838729700,14960,14960,14980,14960,96
|
||||
20250314,110200,837293520,14980,14990,14990,14980,251
|
||||
20250314,110100,833531600,15000,15000,15000,15000,131
|
||||
20250314,110000,831566600,15020,15040,15040,15000,775
|
||||
20250314,105900,819923850,15050,15060,15060,15040,774
|
||||
20250314,105800,808274170,15060,15040,15060,15020,2433
|
||||
20250314,105700,771670130,15040,15030,15040,15030,463
|
||||
20250314,105600,764708160,15030,15010,15030,15010,836
|
||||
20250314,105500,752149920,15020,14980,15020,14980,1046
|
||||
20250314,105400,736449800,14990,14970,14990,14970,1467
|
||||
20250314,105300,714463700,14940,14940,14940,14940,0
|
||||
20250314,105200,714463700,14940,14940,14970,14940,1730
|
||||
20250314,105100,688594740,14940,14940,14940,14940,55
|
||||
20250314,105000,687773040,14940,14950,14970,14940,69
|
||||
20250314,104900,686741480,14970,14970,14970,14970,54
|
||||
20250314,104800,685933100,14960,14950,14960,14950,717
|
||||
20250314,104700,675212520,14950,14910,14950,14910,741
|
||||
20250314,104600,664145030,14930,14910,14930,14910,286
|
||||
20250314,104500,659879940,14910,14910,14910,14910,0
|
||||
20250314,104400,659879940,14910,14880,14910,14840,76
|
||||
20250314,104300,658747830,14870,14870,14870,14870,48
|
||||
20250314,104200,658034070,14870,14870,14870,14850,217
|
||||
20250314,104100,654808280,14850,14850,14850,14850,0
|
||||
20250314,104000,654808280,14850,14850,14860,14850,385
|
||||
20250314,103900,649090690,14850,14850,14850,14850,300
|
||||
20250314,103800,644635690,14850,14850,14850,14830,368
|
||||
20250314,103700,639171810,14860,14860,14860,14860,20
|
||||
20250314,103600,638874610,14860,14830,14860,14830,857
|
||||
20250314,103500,626149630,14830,14830,14830,14830,104
|
||||
20250314,103400,624607310,14830,14830,14830,14830,4
|
||||
20250314,103300,624547990,14820,14820,14830,14820,427
|
||||
20250314,103200,618218850,14800,14830,14830,14800,36
|
||||
20250314,103100,617685000,14830,14830,14830,14830,4
|
||||
20250314,103000,617625680,14830,14820,14830,14820,229
|
||||
20250314,102900,614231830,14820,14820,14820,14820,4
|
||||
20250314,102800,614172550,14780,14790,14790,14780,309
|
||||
20250314,102700,609605410,14780,14770,14780,14770,182
|
||||
20250314,102600,606916250,14780,14780,14780,14780,9
|
||||
20250314,102500,606783230,14770,14770,14770,14770,61
|
||||
20250314,102400,605882260,14820,14820,14820,14820,179
|
||||
20250314,102300,603229480,14820,14820,14820,14820,73
|
||||
20250314,102200,602147620,14820,14820,14820,14820,52
|
||||
20250314,102100,601376980,14790,14770,14790,14770,755
|
||||
20250314,102000,590225190,14770,14770,14770,14770,0
|
||||
20250314,101900,590225190,14770,14770,14770,14770,67
|
||||
20250314,101800,589235600,14760,14760,14760,14760,0
|
||||
20250314,101700,589235600,14760,14780,14840,14760,601
|
||||
20250314,101600,580356480,14780,14840,14840,14780,217
|
||||
20250314,101500,577148110,14800,14800,14800,14800,47
|
||||
20250314,101400,576452510,14840,14830,14840,14830,376
|
||||
20250314,101300,570876420,14840,14840,14840,14840,1
|
||||
20250314,101200,570861580,14830,14790,14840,14790,33
|
||||
20250314,101100,570372490,14840,14810,14840,14790,150
|
||||
20250314,101000,568150180,14790,14800,14800,14790,437
|
||||
20250314,100900,561682680,14800,14800,14800,14800,100
|
||||
20250314,100800,560202680,14810,14810,14810,14810,12
|
||||
20250314,100700,560024960,14810,14840,14840,14810,3
|
||||
20250314,100600,559980470,14810,14820,14820,14810,400
|
||||
20250314,100500,554054240,14820,14820,14820,14820,100
|
||||
20250314,100400,552572240,14820,14830,14840,14820,335
|
||||
20250314,100300,547605930,14830,14830,14830,14830,22
|
||||
20250314,100200,547279670,14840,14830,14840,14830,375
|
||||
20250314,100100,541716540,14830,14830,14830,14830,447
|
||||
20250314,100000,535087530,14840,14840,14850,14840,224
|
||||
20250314,095900,531762520,14850,14860,14860,14850,363
|
||||
20250314,095800,526370130,14860,14870,14870,14860,196
|
||||
20250314,095700,523455640,14870,14870,14870,14870,568
|
||||
20250314,095600,515009480,14870,14900,14920,14870,324
|
||||
20250314,095500,510187710,14920,14960,14960,14920,9
|
||||
20250314,095400,510053200,14960,14890,14960,14860,489
|
||||
20250314,095300,502765480,14890,14890,14890,14890,5
|
||||
20250314,095200,502691030,14890,14900,14900,14890,81
|
||||
20250314,095100,501484930,14880,14930,14930,14870,94
|
||||
20250314,095000,500086610,14890,14920,14920,14890,766
|
||||
20250314,094900,488671600,14940,14920,14940,14920,438
|
||||
20250314,094800,482136040,14920,14900,14920,14890,345
|
||||
20250314,094700,476994290,14890,14880,14890,14870,392
|
||||
20250314,094600,471159630,14890,14910,14910,14870,210
|
||||
20250314,094500,468033190,14920,14920,14920,14920,42
|
||||
20250314,094400,467406550,14910,14910,14920,14870,670
|
||||
20250314,094300,457422350,14970,14940,14970,14910,1989
|
||||
20250314,094200,427675760,14970,14950,14970,14950,175
|
||||
20250314,094100,425057470,14980,14930,14980,14930,56
|
||||
20250314,094000,424220370,14930,14990,15020,14930,600
|
||||
20250314,093900,415227160,14980,14890,15030,14890,7557
|
||||
20250314,093800,302307170,14880,14840,14880,14830,685
|
||||
20250314,093700,292135630,14840,14860,14860,14840,17
|
||||
20250314,093600,291883030,14860,14860,14870,14860,222
|
||||
20250314,093500,288583810,14860,14870,14870,14860,360
|
||||
20250314,093400,283232960,14870,14820,14870,14820,543
|
||||
20250314,093300,275164970,14860,14840,14860,14820,207
|
||||
20250314,093200,272092720,14860,14820,14860,14820,12
|
||||
20250314,093100,271914440,14820,14840,14870,14820,656
|
||||
20250314,093000,262185900,14830,14840,14870,14830,644
|
||||
20250314,092900,252621720,14840,14830,14840,14810,307
|
||||
20250314,092800,248066330,14850,14780,14850,14780,1247
|
||||
20250314,092700,229592390,14780,14780,14810,14780,901
|
||||
20250314,092600,216262980,14770,14750,14770,14740,1163
|
||||
20250314,092500,199104090,14740,14730,14740,14730,900
|
||||
20250314,092400,185845540,14730,14690,14730,14690,1445
|
||||
20250314,092300,164591690,14690,14750,14750,14690,65
|
||||
20250314,092200,163635340,14750,14680,14750,14680,260
|
||||
20250314,092100,159805020,14670,14670,14670,14670,60
|
||||
20250314,092000,158924820,14710,14710,14710,14690,1753
|
||||
20250314,091900,133168810,14760,14680,14770,14680,2200
|
||||
20250314,091800,100828900,14640,14670,14680,14640,871
|
||||
20250314,091700,88046300,14650,14670,14670,14650,152
|
||||
20250314,091600,85818900,14670,14670,14670,14670,22
|
||||
20250314,091500,85496160,14670,14670,14670,14660,33
|
||||
20250314,091400,85012080,14670,14670,14670,14640,480
|
||||
20250314,091300,77971360,14640,14620,14680,14620,333
|
||||
20250314,091200,73095050,14640,14640,14640,14640,15
|
||||
20250314,091100,72875450,14600,14650,14650,14600,58
|
||||
20250314,091000,72026770,14660,14680,14680,14660,231
|
||||
20250314,090900,68637580,14680,14620,14680,14620,2973
|
||||
20250314,090800,25124530,14590,14630,14630,14590,225
|
||||
20250314,090700,21833780,14630,14630,14630,14580,39
|
||||
20250314,090600,21263560,14630,14580,14630,14580,75
|
||||
20250314,090500,20167310,14600,14640,14640,14600,176
|
||||
20250314,090400,17590930,14640,14640,14640,14600,76
|
||||
20250314,090300,16478530,14640,14630,14640,14620,71
|
||||
20250314,090200,15439920,14620,14530,14620,14530,179
|
||||
20250314,090100,12830660,14490,14470,14490,14470,304
|
||||
20250314,090000,8426840,14490,14530,14530,14450,580
|
||||
|
Reference in New Issue
Block a user