Update 2025-03-14 3452 candle_min
This commit is contained in:
643
056080/min/candle-20250314.csv
Normal file
643
056080/min/candle-20250314.csv
Normal file
@@ -0,0 +1,643 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,194100,51123392200,8380,8380,8380,8380,26818
|
||||
20250314,194000,51123392200,8380,8380,8380,8380,0
|
||||
20250314,193900,51123392200,8380,8380,8380,8380,0
|
||||
20250314,193800,51123392200,8380,8380,8380,8380,0
|
||||
20250314,193700,51123392200,8380,8380,8380,8380,0
|
||||
20250314,193600,51123392200,8380,8380,8380,8380,0
|
||||
20250314,193500,51123392200,8380,8380,8380,8380,0
|
||||
20250314,193400,51123392200,8380,8380,8380,8380,0
|
||||
20250314,193300,51123392200,8380,8380,8380,8380,0
|
||||
20250314,193200,51123392200,8380,8380,8380,8380,0
|
||||
20250314,193100,51123392200,8380,8380,8380,8380,0
|
||||
20250314,193000,51123392200,8380,8380,8380,8380,0
|
||||
20250314,192900,51123392200,8380,8380,8380,8380,0
|
||||
20250314,192800,51123392200,8380,8380,8380,8380,0
|
||||
20250314,192700,51123392200,8380,8380,8380,8380,0
|
||||
20250314,192600,51123392200,8380,8380,8380,8380,0
|
||||
20250314,192500,51123392200,8380,8380,8380,8380,0
|
||||
20250314,192400,51123392200,8380,8380,8380,8380,0
|
||||
20250314,192300,51123392200,8380,8380,8380,8380,0
|
||||
20250314,192200,51123392200,8380,8380,8380,8380,0
|
||||
20250314,192100,51123392200,8380,8380,8380,8380,0
|
||||
20250314,192000,51123392200,8380,8380,8380,8380,0
|
||||
20250314,191900,51123392200,8380,8380,8380,8380,0
|
||||
20250314,191800,51123392200,8380,8380,8380,8380,0
|
||||
20250314,191700,51123392200,8380,8380,8380,8380,0
|
||||
20250314,191600,51123392200,8380,8380,8380,8380,0
|
||||
20250314,191500,51123392200,8380,8380,8380,8380,0
|
||||
20250314,191400,51123392200,8380,8380,8380,8380,0
|
||||
20250314,191300,51123392200,8380,8380,8380,8380,0
|
||||
20250314,191200,51123392200,8380,8380,8380,8380,0
|
||||
20250314,191100,51123392200,8380,8380,8380,8380,26818
|
||||
20250314,191000,51123392200,8380,8380,8380,8380,0
|
||||
20250314,190900,51123392200,8380,8380,8380,8380,0
|
||||
20250314,190800,51123392200,8380,8380,8380,8380,0
|
||||
20250314,190700,51123392200,8380,8380,8380,8380,0
|
||||
20250314,190600,51123392200,8380,8380,8380,8380,0
|
||||
20250314,190500,51123392200,8380,8380,8380,8380,0
|
||||
20250314,190400,51123392200,8380,8380,8380,8380,0
|
||||
20250314,190300,51123392200,8380,8380,8380,8380,0
|
||||
20250314,190200,51123392200,8380,8380,8380,8380,0
|
||||
20250314,190100,51123392200,8380,8380,8380,8380,0
|
||||
20250314,190000,51123392200,8380,8380,8380,8380,0
|
||||
20250314,185900,51123392200,8380,8380,8380,8380,0
|
||||
20250314,185800,51123392200,8380,8380,8380,8380,0
|
||||
20250314,185700,51123392200,8380,8380,8380,8380,0
|
||||
20250314,185600,51123392200,8380,8380,8380,8380,0
|
||||
20250314,185500,51123392200,8380,8380,8380,8380,0
|
||||
20250314,185400,51123392200,8380,8380,8380,8380,0
|
||||
20250314,185300,51123392200,8380,8380,8380,8380,0
|
||||
20250314,185200,51123392200,8380,8380,8380,8380,0
|
||||
20250314,185100,51123392200,8380,8380,8380,8380,0
|
||||
20250314,185000,51123392200,8380,8380,8380,8380,0
|
||||
20250314,184900,51123392200,8380,8380,8380,8380,0
|
||||
20250314,184800,51123392200,8380,8380,8380,8380,0
|
||||
20250314,184700,51123392200,8380,8380,8380,8380,0
|
||||
20250314,184600,51123392200,8380,8380,8380,8380,0
|
||||
20250314,184500,51123392200,8380,8380,8380,8380,0
|
||||
20250314,184400,51123392200,8380,8380,8380,8380,0
|
||||
20250314,184300,51123392200,8380,8380,8380,8380,0
|
||||
20250314,184200,51123392200,8380,8380,8380,8380,0
|
||||
20250314,184100,51123392200,8380,8380,8380,8380,26818
|
||||
20250314,184000,51123392200,8380,8380,8380,8380,0
|
||||
20250314,183900,51123392200,8380,8380,8380,8380,0
|
||||
20250314,183800,51123392200,8380,8380,8380,8380,0
|
||||
20250314,183700,51123392200,8380,8380,8380,8380,0
|
||||
20250314,183600,51123392200,8380,8380,8380,8380,0
|
||||
20250314,183500,51123392200,8380,8380,8380,8380,0
|
||||
20250314,183400,51123392200,8380,8380,8380,8380,0
|
||||
20250314,183300,51123392200,8380,8380,8380,8380,0
|
||||
20250314,183200,51123392200,8380,8380,8380,8380,0
|
||||
20250314,183100,51123392200,8380,8380,8380,8380,0
|
||||
20250314,183000,51123392200,8380,8380,8380,8380,0
|
||||
20250314,182900,51123392200,8380,8380,8380,8380,0
|
||||
20250314,182800,51123392200,8380,8380,8380,8380,0
|
||||
20250314,182700,51123392200,8380,8380,8380,8380,0
|
||||
20250314,182600,51123392200,8380,8380,8380,8380,0
|
||||
20250314,182500,51123392200,8380,8380,8380,8380,0
|
||||
20250314,182400,51123392200,8380,8380,8380,8380,0
|
||||
20250314,182300,51123392200,8380,8380,8380,8380,0
|
||||
20250314,182200,51123392200,8380,8380,8380,8380,0
|
||||
20250314,182100,51123392200,8380,8380,8380,8380,0
|
||||
20250314,182000,51123392200,8380,8380,8380,8380,0
|
||||
20250314,181900,51123392200,8380,8380,8380,8380,0
|
||||
20250314,181800,51123392200,8380,8380,8380,8380,0
|
||||
20250314,181700,51123392200,8380,8380,8380,8380,0
|
||||
20250314,181600,51123392200,8380,8380,8380,8380,0
|
||||
20250314,181500,51123392200,8380,8380,8380,8380,0
|
||||
20250314,181400,51123392200,8380,8380,8380,8380,0
|
||||
20250314,181300,51123392200,8380,8380,8380,8380,0
|
||||
20250314,181200,51123392200,8380,8380,8380,8380,0
|
||||
20250314,181100,51123392200,8380,8380,8380,8380,26818
|
||||
20250314,181000,51123392200,8380,8380,8380,8380,0
|
||||
20250314,180900,51123392200,8380,8380,8380,8380,0
|
||||
20250314,180800,51123392200,8380,8380,8380,8380,0
|
||||
20250314,180700,51123392200,8380,8380,8380,8380,0
|
||||
20250314,180600,51123392200,8380,8380,8380,8380,0
|
||||
20250314,180500,51123392200,8380,8380,8380,8380,0
|
||||
20250314,180400,51123392200,8380,8380,8380,8380,0
|
||||
20250314,180300,51123392200,8380,8380,8380,8380,0
|
||||
20250314,180200,51123392200,8380,8380,8380,8380,0
|
||||
20250314,180100,51123392200,8380,8380,8380,8380,0
|
||||
20250314,180000,51123392200,8380,8380,8380,8380,0
|
||||
20250314,175900,51123392200,8380,8380,8380,8380,0
|
||||
20250314,175800,51123392200,8380,8380,8380,8380,0
|
||||
20250314,175700,51123392200,8380,8380,8380,8380,0
|
||||
20250314,175600,51123392200,8380,8380,8380,8380,0
|
||||
20250314,175500,51123392200,8380,8380,8380,8380,0
|
||||
20250314,175400,51123392200,8380,8380,8380,8380,0
|
||||
20250314,175300,51123392200,8380,8380,8380,8380,0
|
||||
20250314,175200,51123392200,8380,8380,8380,8380,0
|
||||
20250314,175100,51123392200,8380,8380,8380,8380,0
|
||||
20250314,175000,51123392200,8380,8380,8380,8380,0
|
||||
20250314,174900,51123392200,8380,8380,8380,8380,0
|
||||
20250314,174800,51123392200,8380,8380,8380,8380,0
|
||||
20250314,174700,51123392200,8380,8380,8380,8380,0
|
||||
20250314,174600,51123392200,8380,8380,8380,8380,0
|
||||
20250314,174500,51123392200,8380,8380,8380,8380,0
|
||||
20250314,174400,51123392200,8380,8380,8380,8380,0
|
||||
20250314,174300,51123392200,8380,8380,8380,8380,0
|
||||
20250314,174200,51123392200,8380,8380,8380,8380,0
|
||||
20250314,174100,51123392200,8380,8380,8380,8380,26818
|
||||
20250314,174000,51123392200,8380,8380,8380,8380,0
|
||||
20250314,173900,51123392200,8380,8380,8380,8380,0
|
||||
20250314,173800,51123392200,8380,8380,8380,8380,0
|
||||
20250314,173700,51123392200,8380,8380,8380,8380,0
|
||||
20250314,173600,51123392200,8380,8380,8380,8380,0
|
||||
20250314,173500,51123392200,8380,8380,8380,8380,0
|
||||
20250314,173400,51123392200,8380,8380,8380,8380,0
|
||||
20250314,173300,51123392200,8380,8380,8380,8380,0
|
||||
20250314,173200,51123392200,8380,8380,8380,8380,0
|
||||
20250314,173100,51123392200,8380,8380,8380,8380,0
|
||||
20250314,173000,51123392200,8380,8380,8380,8380,0
|
||||
20250314,172900,51123392200,8380,8380,8380,8380,0
|
||||
20250314,172800,51123392200,8380,8380,8380,8380,0
|
||||
20250314,172700,51123392200,8380,8380,8380,8380,0
|
||||
20250314,172600,51123392200,8380,8380,8380,8380,0
|
||||
20250314,172500,51123392200,8380,8380,8380,8380,0
|
||||
20250314,172400,51123392200,8380,8380,8380,8380,0
|
||||
20250314,172300,51123392200,8380,8380,8380,8380,0
|
||||
20250314,172200,51123392200,8380,8380,8380,8380,0
|
||||
20250314,172100,51123392200,8380,8380,8380,8380,0
|
||||
20250314,172000,51123392200,8380,8380,8380,8380,0
|
||||
20250314,171900,51123392200,8380,8380,8380,8380,0
|
||||
20250314,171800,51123392200,8380,8380,8380,8380,0
|
||||
20250314,171700,51123392200,8380,8380,8380,8380,0
|
||||
20250314,171600,51123392200,8380,8380,8380,8380,0
|
||||
20250314,171500,51123392200,8380,8380,8380,8380,0
|
||||
20250314,171400,51123392200,8380,8380,8380,8380,0
|
||||
20250314,171300,51123392200,8380,8380,8380,8380,0
|
||||
20250314,171200,51123392200,8380,8380,8380,8380,0
|
||||
20250314,171100,51123392200,8380,8380,8380,8380,26818
|
||||
20250314,171000,51123392200,8380,8380,8380,8380,0
|
||||
20250314,170900,51123392200,8380,8380,8380,8380,0
|
||||
20250314,170800,51123392200,8380,8380,8380,8380,0
|
||||
20250314,170700,51123392200,8380,8380,8380,8380,0
|
||||
20250314,170600,51123392200,8380,8380,8380,8380,0
|
||||
20250314,170500,51123392200,8380,8380,8380,8380,0
|
||||
20250314,170400,51123392200,8380,8380,8380,8380,0
|
||||
20250314,170300,51123392200,8380,8380,8380,8380,0
|
||||
20250314,170200,51123392200,8380,8380,8380,8380,0
|
||||
20250314,170100,51123392200,8380,8380,8380,8380,0
|
||||
20250314,170000,51123392200,8380,8380,8380,8380,0
|
||||
20250314,165900,51123392200,8380,8380,8380,8380,0
|
||||
20250314,165800,51123392200,8380,8380,8380,8380,0
|
||||
20250314,165700,51123392200,8380,8380,8380,8380,0
|
||||
20250314,165600,51123392200,8380,8380,8380,8380,0
|
||||
20250314,165500,51123392200,8380,8380,8380,8380,0
|
||||
20250314,165400,51123392200,8380,8380,8380,8380,0
|
||||
20250314,165300,51123392200,8380,8380,8380,8380,0
|
||||
20250314,165200,51123392200,8380,8380,8380,8380,0
|
||||
20250314,165100,51123392200,8380,8380,8380,8380,0
|
||||
20250314,165000,51123392200,8380,8380,8380,8380,0
|
||||
20250314,164900,51123392200,8380,8380,8380,8380,0
|
||||
20250314,164800,51123392200,8380,8380,8380,8380,0
|
||||
20250314,164700,51123392200,8380,8380,8380,8380,0
|
||||
20250314,164600,51123392200,8380,8380,8380,8380,0
|
||||
20250314,164500,51123392200,8380,8380,8380,8380,0
|
||||
20250314,164400,51123392200,8380,8380,8380,8380,0
|
||||
20250314,164300,51123392200,8380,8380,8380,8380,0
|
||||
20250314,164200,51123392200,8380,8380,8380,8380,0
|
||||
20250314,164100,51123392200,8380,8380,8380,8380,26818
|
||||
20250314,164000,51123392200,8380,8380,8380,8380,0
|
||||
20250314,163900,51123392200,8380,8380,8380,8380,0
|
||||
20250314,163800,51123392200,8380,8380,8380,8380,0
|
||||
20250314,163700,51123392200,8380,8380,8380,8380,0
|
||||
20250314,163600,51123392200,8380,8380,8380,8380,0
|
||||
20250314,163500,51123392200,8380,8380,8380,8380,0
|
||||
20250314,163400,51123392200,8380,8380,8380,8380,0
|
||||
20250314,163300,51123392200,8380,8380,8380,8380,0
|
||||
20250314,163200,51123392200,8380,8380,8380,8380,0
|
||||
20250314,163100,51123392200,8380,8380,8380,8380,0
|
||||
20250314,163000,51123392200,8380,8380,8380,8380,0
|
||||
20250314,162900,51123392200,8380,8380,8380,8380,0
|
||||
20250314,162800,51123392200,8380,8380,8380,8380,0
|
||||
20250314,162700,51123392200,8380,8380,8380,8380,0
|
||||
20250314,162600,51123392200,8380,8380,8380,8380,0
|
||||
20250314,162500,51123392200,8380,8380,8380,8380,0
|
||||
20250314,162400,51123392200,8380,8380,8380,8380,0
|
||||
20250314,162300,51123392200,8380,8380,8380,8380,0
|
||||
20250314,162200,51123392200,8380,8380,8380,8380,0
|
||||
20250314,162100,51123392200,8380,8380,8380,8380,0
|
||||
20250314,162000,51123392200,8380,8380,8380,8380,0
|
||||
20250314,161900,51123392200,8380,8380,8380,8380,0
|
||||
20250314,161800,51123392200,8380,8380,8380,8380,0
|
||||
20250314,161700,51123392200,8380,8380,8380,8380,0
|
||||
20250314,161600,51123392200,8380,8380,8380,8380,0
|
||||
20250314,161500,51123392200,8380,8380,8380,8380,0
|
||||
20250314,161400,51123392200,8380,8380,8380,8380,0
|
||||
20250314,161300,51123392200,8380,8380,8380,8380,0
|
||||
20250314,161200,51123392200,8380,8380,8380,8380,0
|
||||
20250314,161100,51123392200,8380,8380,8380,8380,26818
|
||||
20250314,161000,51123392200,8380,8380,8380,8380,0
|
||||
20250314,160900,51123392200,8380,8380,8380,8380,0
|
||||
20250314,160800,51123392200,8380,8380,8380,8380,0
|
||||
20250314,160700,51123392200,8380,8380,8380,8380,0
|
||||
20250314,160600,51123392200,8380,8380,8380,8380,0
|
||||
20250314,160500,51123392200,8380,8380,8380,8380,0
|
||||
20250314,160400,51123392200,8380,8380,8380,8380,0
|
||||
20250314,160300,51123392200,8380,8380,8380,8380,0
|
||||
20250314,160200,51123392200,8380,8380,8380,8380,0
|
||||
20250314,160100,51123392200,8380,8380,8380,8380,0
|
||||
20250314,160000,51123392200,8380,8380,8380,8380,0
|
||||
20250314,155900,51123392200,8380,8380,8380,8380,0
|
||||
20250314,155800,51123392200,8380,8380,8380,8380,0
|
||||
20250314,155700,51123392200,8380,8380,8380,8380,0
|
||||
20250314,155600,51123392200,8380,8380,8380,8380,0
|
||||
20250314,155500,51123392200,8380,8380,8380,8380,0
|
||||
20250314,155400,51123392200,8380,8380,8380,8380,0
|
||||
20250314,155300,51123392200,8380,8380,8380,8380,0
|
||||
20250314,155200,51123392200,8380,8380,8380,8380,0
|
||||
20250314,155100,51123392200,8380,8380,8380,8380,0
|
||||
20250314,155000,51123392200,8380,8380,8380,8380,0
|
||||
20250314,154900,51123392200,8380,8380,8380,8380,0
|
||||
20250314,154800,51123392200,8380,8380,8380,8380,0
|
||||
20250314,154700,51123392200,8380,8380,8380,8380,0
|
||||
20250314,154600,51123392200,8380,8380,8380,8380,0
|
||||
20250314,154500,51123392200,8380,8380,8380,8380,0
|
||||
20250314,154400,51123392200,8380,8380,8380,8380,0
|
||||
20250314,154300,51123392200,8380,8380,8380,8380,0
|
||||
20250314,154200,51123392200,8380,8380,8380,8380,0
|
||||
20250314,154100,51123392200,8380,8380,8380,8380,26818
|
||||
20250314,154000,51123392200,8380,8380,8380,8380,0
|
||||
20250314,153900,51123392200,8380,8380,8380,8380,0
|
||||
20250314,153800,51123392200,8380,8380,8380,8380,0
|
||||
20250314,153700,51123392200,8380,8380,8380,8380,0
|
||||
20250314,153600,51123392200,8380,8380,8380,8380,0
|
||||
20250314,153500,51123392200,8380,8380,8380,8380,0
|
||||
20250314,153400,51123392200,8380,8380,8380,8380,0
|
||||
20250314,153300,51123392200,8380,8380,8380,8380,0
|
||||
20250314,153200,51123392200,8380,8380,8380,8380,0
|
||||
20250314,153100,51123392200,8380,8380,8380,8380,0
|
||||
20250314,153000,51123392200,8380,8380,8380,8380,26818
|
||||
20250314,152900,50898657360,8390,8390,8390,8390,0
|
||||
20250314,152800,50898657360,8390,8390,8390,8390,0
|
||||
20250314,152700,50898657360,8390,8390,8390,8390,0
|
||||
20250314,152600,50898657360,8390,8390,8390,8390,0
|
||||
20250314,152500,50898657360,8390,8390,8390,8390,0
|
||||
20250314,152400,50898657360,8390,8390,8390,8390,0
|
||||
20250314,152300,50898657360,8390,8390,8390,8390,0
|
||||
20250314,152200,50898657360,8390,8390,8390,8390,0
|
||||
20250314,152100,50898657360,8390,8390,8390,8390,0
|
||||
20250314,152000,50898657360,8390,8390,8390,8390,0
|
||||
20250314,151900,50898657360,8390,8400,8410,8380,6034
|
||||
20250314,151800,50848002530,8400,8390,8410,8390,5306
|
||||
20250314,151700,50803449880,8390,8400,8400,8390,2399
|
||||
20250314,151600,50783310630,8400,8410,8410,8390,2950
|
||||
20250314,151500,50758529600,8410,8410,8420,8400,2755
|
||||
20250314,151400,50735358790,8410,8410,8410,8390,2301
|
||||
20250314,151300,50716022360,8410,8400,8410,8400,3184
|
||||
20250314,151200,50689257130,8400,8410,8420,8400,3327
|
||||
20250314,151100,50661276820,8410,8410,8420,8400,791
|
||||
20250314,151000,50654624980,8410,8410,8420,8390,2034
|
||||
20250314,150900,50637529260,8410,8380,8410,8380,8816
|
||||
20250314,150800,50563552980,8380,8390,8400,8380,4867
|
||||
20250314,150700,50522730910,8390,8400,8410,8390,2955
|
||||
20250314,150600,50497923060,8400,8400,8410,8390,3922
|
||||
20250314,150500,50464981860,8400,8400,8410,8400,823
|
||||
20250314,150400,50458061380,8400,8420,8420,8400,1041
|
||||
20250314,150300,50449312910,8410,8420,8420,8400,1800
|
||||
20250314,150200,50434173490,8420,8410,8420,8400,1402
|
||||
20250314,150100,50422382790,8410,8410,8410,8390,800
|
||||
20250314,150000,50415664160,8410,8410,8420,8400,2314
|
||||
20250314,145900,50396198440,8410,8400,8410,8400,599
|
||||
20250314,145800,50391166115,8400,8390,8410,8390,5897
|
||||
20250314,145700,50341632065,8390,8405,8405,8390,5706
|
||||
20250314,145600,50293728485,8405,8405,8405,8400,2304
|
||||
20250314,145500,50274374600,8405,8410,8415,8400,4642
|
||||
20250314,145400,50235356155,8410,8410,8420,8410,503
|
||||
20250314,145300,50231124885,8410,8410,8420,8410,263
|
||||
20250314,145200,50228912435,8420,8420,8420,8410,828
|
||||
20250314,145100,50221948815,8420,8410,8420,8400,2178
|
||||
20250314,145000,50203633545,8410,8415,8420,8410,1490
|
||||
20250314,144900,50191099335,8410,8430,8430,8410,1407
|
||||
20250314,144800,50179252645,8430,8430,8430,8420,613
|
||||
20250314,144700,50174088945,8430,8410,8430,8410,4503
|
||||
20250314,144600,50136202945,8410,8430,8430,8410,1989
|
||||
20250314,144500,50119469815,8430,8410,8440,8410,1998
|
||||
20250314,144400,50102651345,8410,8420,8430,8410,3304
|
||||
20250314,144300,50074822895,8420,8420,8430,8420,1572
|
||||
20250314,144200,50061586555,8420,8440,8440,8420,1322
|
||||
20250314,144100,50050443295,8440,8450,8450,8430,1804
|
||||
20250314,144000,50035220175,8440,8440,8450,8430,904
|
||||
20250314,143900,50027593975,8430,8420,8450,8420,2246
|
||||
20250314,143800,50008662985,8420,8430,8430,8420,217
|
||||
20250314,143700,50006834390,8420,8430,8440,8420,5283
|
||||
20250314,143600,49962298720,8430,8440,8440,8430,924
|
||||
20250314,143500,49954505150,8440,8430,8440,8430,714
|
||||
20250314,143400,49948484520,8430,8440,8440,8430,368
|
||||
20250314,143300,49945381670,8440,8450,8460,8430,2125
|
||||
20250314,143200,49927432565,8460,8450,8460,8450,352
|
||||
20250314,143100,49924456465,8460,8460,8470,8450,2155
|
||||
20250314,143000,49906222655,8460,8440,8460,8440,1607
|
||||
20250314,142900,49892643575,8440,8440,8440,8430,1931
|
||||
20250314,142800,49876346345,8440,8430,8440,8430,626
|
||||
20250314,142700,49871065065,8420,8450,8460,8420,1834
|
||||
20250314,142600,49855571565,8460,8420,8460,8400,2719
|
||||
20250314,142500,49832652185,8420,8410,8420,8400,1501
|
||||
20250314,142400,49820040535,8390,8410,8420,8390,2125
|
||||
20250314,142300,49802190425,8410,8410,8430,8390,661
|
||||
20250314,142200,49796635085,8410,8420,8420,8390,1115
|
||||
20250314,142100,49787275185,8420,8430,8440,8390,11237
|
||||
20250314,142000,49692831975,8430,8430,8430,8420,693
|
||||
20250314,141900,49686991535,8420,8430,8460,8420,915
|
||||
20250314,141800,49679264185,8450,8440,8450,8430,2601
|
||||
20250314,141700,49657302345,8440,8420,8440,8410,5852
|
||||
20250314,141600,49607992635,8420,8410,8420,8410,482
|
||||
20250314,141500,49603937835,8410,8430,8430,8410,1956
|
||||
20250314,141400,49587486225,8430,8420,8430,8410,1499
|
||||
20250314,141300,49574860375,8410,8400,8420,8390,1523
|
||||
20250314,141200,49562062175,8400,8400,8430,8390,2163
|
||||
20250314,141100,49543904705,8430,8410,8440,8390,4313
|
||||
20250314,141000,49507603975,8420,8430,8440,8400,2144
|
||||
20250314,140900,49489563225,8430,8440,8440,8420,4318
|
||||
20250314,140800,49453155265,8430,8450,8450,8420,1940
|
||||
20250314,140700,49436804205,8430,8470,8470,8430,2030
|
||||
20250314,140600,49419647585,8470,8470,8480,8460,2873
|
||||
20250314,140500,49395313035,8480,8460,8480,8460,12661
|
||||
20250314,140400,49288003100,8460,8450,8470,8430,4548
|
||||
20250314,140300,49249585440,8460,8430,8460,8410,6624
|
||||
20250314,140200,49193734780,8430,8380,8450,8370,8044
|
||||
20250314,140100,49126100130,8380,8410,8410,8380,5787
|
||||
20250314,140000,49077524810,8410,8400,8430,8400,2442
|
||||
20250314,135900,49056980695,8420,8410,8430,8350,23271
|
||||
20250314,135800,48861737295,8410,8480,8480,8410,15446
|
||||
20250314,135700,48731420055,8480,8445,8500,8440,12185
|
||||
20250314,135600,48628309210,8450,8480,8480,8400,62575
|
||||
20250314,135500,48101710800,8480,8480,8490,8470,4185
|
||||
20250314,135400,48066220770,8480,8490,8500,8480,3346
|
||||
20250314,135300,48037818140,8500,8490,8500,8490,2797
|
||||
20250314,135200,48014062580,8490,8490,8500,8480,3492
|
||||
20250314,135100,47984421260,8490,8480,8500,8470,9375
|
||||
20250314,135000,47904872410,8480,8490,8500,8480,7132
|
||||
20250314,134900,47844350520,8480,8480,8550,8480,53676
|
||||
20250314,134800,47388215940,8490,8565,8565,8470,73200
|
||||
20250314,134700,46765235500,8560,8560,8570,8560,4480
|
||||
20250314,134600,46726880340,8560,8575,8575,8560,4329
|
||||
20250314,134500,46689800455,8570,8570,8580,8570,1049
|
||||
20250314,134400,46680809865,8570,8590,8590,8570,1678
|
||||
20250314,134300,46666411835,8580,8580,8590,8580,1495
|
||||
20250314,134200,46653580735,8580,8590,8590,8580,1071
|
||||
20250314,134100,46644385945,8580,8590,8610,8570,10946
|
||||
20250314,134000,46550513975,8590,8590,8600,8580,3238
|
||||
20250314,133900,46522691445,8580,8600,8600,8580,1326
|
||||
20250314,133800,46511302265,8590,8605,8605,8590,611
|
||||
20250314,133700,46506052415,8605,8620,8620,8590,3262
|
||||
20250314,133600,46478011455,8620,8620,8620,8610,457
|
||||
20250314,133500,46474076355,8610,8610,8620,8610,439
|
||||
20250314,133400,46470296265,8610,8640,8650,8610,399
|
||||
20250314,133300,46466854575,8650,8620,8650,8610,2073
|
||||
20250314,133200,46448991355,8630,8650,8660,8620,3386
|
||||
20250314,133100,46419767485,8660,8610,8660,8610,2677
|
||||
20250314,133000,46396641275,8620,8600,8620,8590,2643
|
||||
20250314,132900,46373916215,8600,8600,8600,8580,3356
|
||||
20250314,132800,46345090745,8600,8600,8600,8590,571
|
||||
20250314,132700,46340183815,8600,8590,8600,8580,7492
|
||||
20250314,132600,46275867230,8600,8600,8610,8600,9334
|
||||
20250314,132500,46195587160,8600,8620,8620,8600,5152
|
||||
20250314,132400,46151227785,8620,8630,8630,8620,2326
|
||||
20250314,132300,46131177370,8630,8640,8640,8620,2094
|
||||
20250314,132200,46113111375,8640,8630,8640,8630,377
|
||||
20250314,132100,46109857325,8630,8620,8640,8620,1366
|
||||
20250314,132000,46098068425,8620,8640,8650,8620,3596
|
||||
20250314,131900,46067037885,8640,8660,8660,8640,1662
|
||||
20250314,131800,46052653385,8660,8670,8670,8660,1906
|
||||
20250314,131700,46036138515,8670,8670,8675,8660,1018
|
||||
20250314,131600,46027319755,8670,8660,8680,8660,902
|
||||
20250314,131500,46019497755,8670,8640,8670,8630,2069
|
||||
20250314,131400,46001619795,8640,8640,8650,8630,1786
|
||||
20250314,131300,45986196675,8640,8640,8650,8630,1873
|
||||
20250314,131200,45970012365,8640,8630,8640,8630,2391
|
||||
20250314,131100,45949365925,8640,8660,8660,8640,4453
|
||||
20250314,131000,45910864215,8660,8670,8680,8650,1607
|
||||
20250314,130900,45896946465,8680,8690,8690,8670,1430
|
||||
20250314,130800,45884537320,8690,8700,8700,8690,678
|
||||
20250314,130700,45878644180,8700,8710,8710,8690,1616
|
||||
20250314,130600,45864591020,8700,8710,8710,8700,3982
|
||||
20250314,130500,45829933010,8700,8710,8720,8690,4077
|
||||
20250314,130400,45794429250,8700,8660,8700,8660,4422
|
||||
20250314,130300,45755986060,8660,8660,8680,8650,597
|
||||
20250314,130200,45750810760,8660,8650,8670,8650,1053
|
||||
20250314,130100,45741696690,8660,8650,8660,8630,2891
|
||||
20250314,130000,45716704390,8650,8635,8660,8630,2659
|
||||
20250314,125900,45693725650,8640,8640,8650,8630,1516
|
||||
20250314,125800,45680629410,8640,8660,8670,8640,2630
|
||||
20250314,125700,45657870560,8660,8680,8680,8660,3333
|
||||
20250314,125600,45628986390,8670,8680,8680,8670,1419
|
||||
20250314,125500,45616677245,8670,8680,8690,8670,6593
|
||||
20250314,125400,45559440195,8690,8660,8690,8660,4563
|
||||
20250314,125300,45519867285,8670,8650,8670,8650,3292
|
||||
20250314,125200,45491361275,8660,8650,8660,8650,649
|
||||
20250314,125100,45485744615,8660,8650,8660,8640,10607
|
||||
20250314,125000,45393986195,8660,8640,8660,8640,3074
|
||||
20250314,124900,45367393335,8650,8650,8670,8630,4061
|
||||
20250314,124800,45332281755,8670,8630,8670,8620,4921
|
||||
20250314,124700,45289735885,8620,8610,8630,8600,1174
|
||||
20250314,124600,45279621830,8610,8610,8620,8610,1807
|
||||
20250314,124500,45264055930,8620,8590,8620,8580,5401
|
||||
20250314,124400,45217635425,8580,8600,8610,8580,10124
|
||||
20250314,124300,45130594325,8600,8620,8620,8600,7845
|
||||
20250314,124200,45063028735,8620,8630,8630,8610,1482
|
||||
20250314,124100,45050259555,8610,8620,8630,8600,9039
|
||||
20250314,124000,44972426915,8620,8630,8640,8620,8422
|
||||
20250314,123900,44899799495,8640,8630,8650,8620,3564
|
||||
20250314,123800,44869033845,8630,8660,8660,8630,9758
|
||||
20250314,123700,44784762865,8655,8680,8680,8640,15027
|
||||
20250314,123600,44654666315,8680,8700,8700,8670,7928
|
||||
20250314,123500,44585796975,8700,8700,8710,8700,4571
|
||||
20250314,123400,44546026855,8700,8710,8710,8700,5684
|
||||
20250314,123300,44496549685,8710,8730,8730,8710,1983
|
||||
20250314,123200,44479272055,8720,8730,8730,8710,1641
|
||||
20250314,123100,44464961655,8730,8710,8730,8710,1982
|
||||
20250314,123000,44447696235,8710,8740,8740,8710,2791
|
||||
20250314,122900,44423360725,8730,8720,8750,8720,836
|
||||
20250314,122800,44416060005,8730,8730,8750,8720,675
|
||||
20250314,122700,44410167305,8730,8750,8750,8720,2699
|
||||
20250314,122600,44386599845,8740,8770,8770,8740,2161
|
||||
20250314,122500,44367662905,8760,8730,8780,8730,2462
|
||||
20250314,122400,44346102235,8730,8730,8730,8710,3754
|
||||
20250314,122300,44313365535,8730,8720,8730,8710,5190
|
||||
20250314,122200,44268136360,8730,8730,8730,8720,635
|
||||
20250314,122100,44262594140,8730,8720,8730,8710,5158
|
||||
20250314,122000,44217639980,8710,8730,8730,8710,2163
|
||||
20250314,121900,44198780650,8730,8730,8730,8710,3924
|
||||
20250314,121800,44164558340,8730,8750,8750,8720,2325
|
||||
20250314,121700,44144254690,8740,8720,8760,8720,1090
|
||||
20250314,121600,44134721500,8740,8740,8750,8710,13019
|
||||
20250314,121500,44021110305,8750,8760,8760,8740,6628
|
||||
20250314,121400,43963120100,8760,8765,8765,8760,2122
|
||||
20250314,121300,43944530665,8760,8780,8785,8760,2520
|
||||
20250314,121200,43922422235,8785,8790,8790,8780,1486
|
||||
20250314,121100,43909367325,8790,8800,8810,8790,1585
|
||||
20250314,121000,43895421225,8800,8820,8820,8800,622
|
||||
20250314,120900,43889947045,8830,8800,8830,8790,738
|
||||
20250314,120800,43883449445,8800,8790,8800,8790,1678
|
||||
20250314,120700,43868696005,8790,8800,8800,8790,1629
|
||||
20250314,120600,43854368645,8800,8850,8850,8800,10166
|
||||
20250314,120500,43764536855,8850,8870,8870,8850,1044
|
||||
20250314,120400,43755293225,8860,8850,8870,8850,1273
|
||||
20250314,120300,43744018045,8860,8840,8860,8840,6645
|
||||
20250314,120200,43685202980,8840,8850,8850,8820,958
|
||||
20250314,120100,43676735560,8850,8820,8850,8810,1707
|
||||
20250314,120000,43661679405,8820,8810,8820,8800,2195
|
||||
20250314,115900,43642338665,8810,8820,8820,8810,1787
|
||||
20250314,115800,43626592735,8820,8820,8850,8810,1828
|
||||
20250314,115700,43610461965,8830,8870,8870,8820,5461
|
||||
20250314,115600,43562137465,8870,8850,8880,8840,10278
|
||||
20250314,115500,43471013365,8840,8780,8850,8780,8992
|
||||
20250314,115400,43391662115,8780,8770,8780,8760,4288
|
||||
20250314,115300,43354080595,8770,8775,8790,8760,4361
|
||||
20250314,115200,43315831585,8775,8790,8800,8775,2641
|
||||
20250314,115100,43292630930,8790,8810,8810,8790,1763
|
||||
20250314,115000,43277120830,8810,8800,8820,8800,948
|
||||
20250314,114900,43268772760,8800,8800,8830,8800,765
|
||||
20250314,114800,43262039560,8800,8820,8830,8800,309
|
||||
20250314,114700,43259318600,8800,8800,8840,8790,2652
|
||||
20250314,114600,43235961130,8800,8830,8830,8800,1746
|
||||
20250314,114500,43220589430,8800,8810,8830,8800,1215
|
||||
20250314,114400,43209884900,8810,8810,8840,8810,2691
|
||||
20250314,114300,43186165100,8810,8850,8850,8810,5917
|
||||
20250314,114200,43133925375,8850,8880,8880,8830,8653
|
||||
20250314,114100,43057287845,8870,8870,8890,8860,11415
|
||||
20250314,114000,42955917065,8860,8860,8880,8850,6304
|
||||
20250314,113900,42900016415,8860,8780,8860,8780,9524
|
||||
20250314,113800,42815925905,8800,8810,8810,8780,3241
|
||||
20250314,113700,42787426215,8810,8810,8810,8790,1681
|
||||
20250314,113600,42772638385,8810,8780,8810,8780,3051
|
||||
20250314,113500,42745798235,8790,8790,8800,8780,3783
|
||||
20250314,113400,42712544735,8800,8770,8810,8760,3839
|
||||
20250314,113300,42678802975,8760,8780,8780,8730,14997
|
||||
20250314,113200,42547611765,8780,8790,8790,8770,8140
|
||||
20250314,113100,42476185635,8780,8800,8810,8780,2610
|
||||
20250314,113000,42453248935,8820,8820,8830,8800,3767
|
||||
20250314,112900,42420074655,8820,8830,8840,8820,2459
|
||||
20250314,112800,42398362525,8840,8850,8860,8840,1512
|
||||
20250314,112700,42384990415,8850,8860,8870,8850,4645
|
||||
20250314,112600,42343857355,8850,8810,8860,8810,2377
|
||||
20250314,112500,42322891715,8810,8820,8820,8800,4900
|
||||
20250314,112400,42279753585,8820,8820,8830,8800,2405
|
||||
20250314,112300,42258553605,8800,8870,8870,8800,10546
|
||||
20250314,112200,42165408605,8870,8890,8900,8870,4948
|
||||
20250314,112100,42121464780,8890,8910,8915,8880,6984
|
||||
20250314,112000,42059316755,8910,8930,8930,8910,8204
|
||||
20250314,111900,41986144655,8930,8920,8930,8910,14154
|
||||
20250314,111800,41859904195,8920,8880,8920,8870,14010
|
||||
20250314,111700,41735233600,8880,8850,8880,8840,6182
|
||||
20250314,111600,41680451830,8850,8840,8850,8830,5192
|
||||
20250314,111500,41634549330,8840,8840,8840,8810,4137
|
||||
20250314,111400,41598046280,8840,8840,8850,8820,3073
|
||||
20250314,111300,41570917720,8840,8860,8870,8820,9892
|
||||
20250314,111200,41483455045,8870,8820,8870,8815,13904
|
||||
20250314,111100,41360497585,8820,8770,8820,8770,5114
|
||||
20250314,111000,41315504845,8790,8750,8790,8740,9600
|
||||
20250314,110900,41231413140,8750,8760,8760,8740,888
|
||||
20250314,110800,41223641640,8760,8740,8760,8730,7345
|
||||
20250314,110700,41159457380,8750,8750,8750,8740,3846
|
||||
20250314,110600,41125821090,8750,8750,8760,8750,2590
|
||||
20250314,110500,41103156210,8750,8760,8760,8750,2510
|
||||
20250314,110400,41081184120,8760,8770,8770,8760,2205
|
||||
20250314,110300,41061858910,8770,8780,8800,8770,1595
|
||||
20250314,110200,41047855470,8800,8790,8800,8760,1351
|
||||
20250314,110100,41035988450,8780,8780,8780,8750,6586
|
||||
20250314,110000,40978213300,8780,8770,8780,8760,3685
|
||||
20250314,105900,40945906565,8770,8770,8780,8760,2770
|
||||
20250314,105800,40921616195,8770,8760,8770,8760,2086
|
||||
20250314,105700,40903341480,8760,8780,8800,8760,4366
|
||||
20250314,105600,40865041410,8770,8820,8840,8770,13345
|
||||
20250314,105500,40747532800,8830,8810,8840,8810,5766
|
||||
20250314,105400,40696667480,8830,8820,8830,8790,6898
|
||||
20250314,105300,40635921800,8820,8800,8830,8790,6165
|
||||
20250314,105200,40581596530,8810,8770,8810,8750,8385
|
||||
20250314,105100,40508007860,8770,8820,8820,8760,6390
|
||||
20250314,105000,40451834520,8820,8760,8820,8740,8518
|
||||
20250314,104900,40377003650,8760,8730,8760,8730,4055
|
||||
20250314,104800,40341549040,8730,8740,8750,8720,7053
|
||||
20250314,104700,40280002570,8730,8790,8790,8720,17791
|
||||
20250314,104600,40124250230,8790,8810,8820,8780,10672
|
||||
20250314,104500,40030407660,8810,8800,8820,8790,7974
|
||||
20250314,104400,39960164070,8800,8790,8810,8790,6640
|
||||
20250314,104300,39901752385,8790,8800,8830,8790,19531
|
||||
20250314,104200,39729688645,8790,8760,8810,8740,13068
|
||||
20250314,104100,39614873045,8750,8710,8760,8710,11334
|
||||
20250314,104000,39515965855,8720,8710,8750,8700,13076
|
||||
20250314,103900,39402046125,8700,8740,8750,8700,36888
|
||||
20250314,103800,39080381935,8740,8790,8800,8740,22619
|
||||
20250314,103700,38881837995,8790,8870,8870,8790,39862
|
||||
20250314,103600,38530073750,8870,8940,8940,8870,24596
|
||||
20250314,103500,38311047590,8930,8960,8980,8930,11411
|
||||
20250314,103400,38209000140,8940,8990,9000,8930,14478
|
||||
20250314,103300,38079055655,8990,8970,8990,8940,11177
|
||||
20250314,103200,37978791580,8980,8990,9000,8960,14290
|
||||
20250314,103100,37850310940,8990,8930,8990,8920,11655
|
||||
20250314,103000,37745898290,8930,8980,8990,8910,16522
|
||||
20250314,102900,37597887060,8980,8950,8990,8950,14465
|
||||
20250314,102800,37468127960,8960,8910,8960,8900,23220
|
||||
20250314,102700,37261271610,8910,8920,8970,8910,11727
|
||||
20250314,102600,37156641130,8920,8960,8960,8910,12980
|
||||
20250314,102500,37040724640,8960,8970,9000,8950,10668
|
||||
20250314,102400,36944895870,8970,8950,9000,8940,25307
|
||||
20250314,102300,36717753620,8950,8940,8970,8900,29315
|
||||
20250314,102200,36456384610,8970,9020,9020,8930,29029
|
||||
20250314,102100,36195463195,9010,8970,9050,8950,28496
|
||||
20250314,102000,35938328105,8990,9060,9060,8970,30605
|
||||
20250314,101900,35662174800,9030,8930,9070,8890,64168
|
||||
20250314,101800,35087579410,8920,8890,8940,8880,34956
|
||||
20250314,101700,34776230100,8890,9020,9020,8870,108282
|
||||
20250314,101600,33809844895,9020,8980,9170,8980,335535
|
||||
20250314,101500,30763331795,8990,8900,8990,8900,79155
|
||||
20250314,101400,30054146080,8900,8940,8940,8900,32903
|
||||
20250314,101300,29760705840,8930,8955,8960,8900,38050
|
||||
20250314,101200,29420875780,8955,8940,8970,8910,54648
|
||||
20250314,101100,28931912965,8950,8890,8950,8880,60396
|
||||
20250314,101000,28392405260,8890,8900,8910,8840,42151
|
||||
20250314,100900,28018384760,8890,8870,8910,8850,45864
|
||||
20250314,100800,27611219315,8860,8845,8890,8820,59680
|
||||
20250314,100700,27082489335,8845,8770,8850,8770,38091
|
||||
20250314,100600,26746907110,8780,8770,8780,8750,10211
|
||||
20250314,100500,26657417330,8770,8750,8770,8740,9521
|
||||
20250314,100400,26574019950,8750,8770,8770,8750,5061
|
||||
20250314,100300,26529665430,8760,8760,8780,8740,9017
|
||||
20250314,100200,26450614670,8770,8770,8770,8720,22765
|
||||
20250314,100100,26251459270,8750,8770,8780,8750,16145
|
||||
20250314,100000,26109909800,8770,8780,8780,8750,10158
|
||||
20250314,095900,26020796440,8780,8780,8790,8740,16213
|
||||
20250314,095800,25878677415,8780,8765,8790,8765,22194
|
||||
20250314,095700,25683845275,8765,8740,8770,8730,21114
|
||||
20250314,095600,25498978535,8760,8740,8770,8730,7954
|
||||
20250314,095500,25429329810,8730,8780,8800,8730,27259
|
||||
20250314,095400,25190151310,8790,8760,8790,8740,25969
|
||||
20250314,095300,24962369395,8780,8800,8810,8730,41374
|
||||
20250314,095200,24599177535,8800,8770,8800,8750,38826
|
||||
20250314,095100,24258286665,8780,8760,8780,8700,36999
|
||||
20250314,095000,23934514185,8760,8700,8800,8700,77741
|
||||
20250314,094900,23253853830,8720,8620,8720,8620,49235
|
||||
20250314,094800,22827231835,8610,8590,8620,8590,6447
|
||||
20250314,094700,22771736945,8590,8590,8600,8580,6392
|
||||
20250314,094600,22716794345,8600,8560,8600,8550,7890
|
||||
20250314,094500,22649139430,8550,8585,8590,8550,11508
|
||||
20250314,094400,22550621200,8580,8590,8600,8570,5911
|
||||
20250314,094300,22499867765,8590,8560,8610,8550,9202
|
||||
20250314,094200,22420879895,8550,8610,8620,8550,19435
|
||||
20250314,094100,22253881130,8600,8590,8640,8580,11805
|
||||
20250314,094000,22152345515,8600,8600,8610,8540,23369
|
||||
20250314,093900,21952028015,8600,8600,8620,8590,12637
|
||||
20250314,093800,21843276885,8600,8575,8620,8540,35592
|
||||
20250314,093700,21538029625,8575,8660,8660,8570,42716
|
||||
20250314,093600,21170291920,8650,8670,8680,8640,21566
|
||||
20250314,093500,20983528535,8670,8630,8720,8630,14956
|
||||
20250314,093400,20853842095,8650,8720,8730,8630,33804
|
||||
20250314,093300,20560550915,8720,8700,8740,8700,11698
|
||||
20250314,093200,20458580985,8700,8670,8720,8630,30887
|
||||
20250314,093100,20190646545,8690,8730,8790,8640,76873
|
||||
20250314,093000,19521819895,8730,8770,8800,8720,39583
|
||||
20250314,092900,19175376360,8780,8810,8820,8750,51786
|
||||
20250314,092800,18720613555,8810,8910,8920,8810,49681
|
||||
20250314,092700,18280861175,8910,8870,8940,8830,41577
|
||||
20250314,092600,17911511815,8870,8970,8980,8820,116908
|
||||
20250314,092500,16870329085,8960,8940,9110,8940,273502
|
||||
20250314,092400,14402691970,8950,8890,8950,8880,88316
|
||||
20250314,092300,13616451920,8900,8900,8900,8900,0
|
||||
20250314,092200,13616451920,8900,8850,8900,8820,111017
|
||||
20250314,092100,12630799425,8850,8800,8870,8800,58679
|
||||
20250314,092000,12111448925,8800,8840,8850,8770,57000
|
||||
20250314,091900,11608744885,8850,8740,8860,8730,85894
|
||||
20250314,091800,10851578600,8740,8640,8750,8620,31321
|
||||
20250314,091700,10579850510,8640,8700,8700,8630,40487
|
||||
20250314,091600,10229208135,8700,8720,8730,8700,25079
|
||||
20250314,091500,10010820155,8720,8760,8770,8710,30291
|
||||
20250314,091400,9746387985,8750,8790,8810,8730,24776
|
||||
20250314,091300,9528966435,8800,8770,8820,8700,49042
|
||||
20250314,091200,9100037145,8760,8830,8850,8760,52553
|
||||
20250314,091100,8637405870,8830,8850,8860,8830,29759
|
||||
20250314,091000,8374174145,8860,8860,8870,8830,45061
|
||||
20250314,090900,7975311565,8860,8840,8880,8800,61714
|
||||
20250314,090800,7429179690,8820,8770,8890,8760,108464
|
||||
20250314,090700,6470936950,8770,8750,8800,8750,47692
|
||||
20250314,090600,6052400635,8760,8810,8830,8710,64968
|
||||
20250314,090500,5483798815,8810,8840,8890,8750,140403
|
||||
20250314,090400,4244922345,8840,8450,8900,8440,254572
|
||||
20250314,090300,2022571785,8440,8295,8450,8280,57509
|
||||
20250314,090200,1541272355,8300,8290,8320,8260,28741
|
||||
20250314,090100,1302987930,8280,8270,8440,8230,76266
|
||||
20250314,090000,668539240,8270,8100,8390,8080,81193
|
||||
|
Reference in New Issue
Block a user