Update 2025-03-14 3452 candle_min
This commit is contained in:
645
059120/min/candle-20250314.csv
Normal file
645
059120/min/candle-20250314.csv
Normal file
@@ -0,0 +1,645 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,194300,743762205,7790,7790,7790,7790,594
|
||||
20250314,194200,743762205,7790,7790,7790,7790,0
|
||||
20250314,194100,743762205,7790,7790,7790,7790,0
|
||||
20250314,194000,743762205,7790,7790,7790,7790,0
|
||||
20250314,193900,743762205,7790,7790,7790,7790,0
|
||||
20250314,193800,743762205,7790,7790,7790,7790,0
|
||||
20250314,193700,743762205,7790,7790,7790,7790,0
|
||||
20250314,193600,743762205,7790,7790,7790,7790,0
|
||||
20250314,193500,743762205,7790,7790,7790,7790,0
|
||||
20250314,193400,743762205,7790,7790,7790,7790,0
|
||||
20250314,193300,743762205,7790,7790,7790,7790,0
|
||||
20250314,193200,743762205,7790,7790,7790,7790,0
|
||||
20250314,193100,743762205,7790,7790,7790,7790,0
|
||||
20250314,193000,743762205,7790,7790,7790,7790,0
|
||||
20250314,192900,743762205,7790,7790,7790,7790,0
|
||||
20250314,192800,743762205,7790,7790,7790,7790,0
|
||||
20250314,192700,743762205,7790,7790,7790,7790,0
|
||||
20250314,192600,743762205,7790,7790,7790,7790,0
|
||||
20250314,192500,743762205,7790,7790,7790,7790,0
|
||||
20250314,192400,743762205,7790,7790,7790,7790,0
|
||||
20250314,192300,743762205,7790,7790,7790,7790,0
|
||||
20250314,192200,743762205,7790,7790,7790,7790,0
|
||||
20250314,192100,743762205,7790,7790,7790,7790,0
|
||||
20250314,192000,743762205,7790,7790,7790,7790,0
|
||||
20250314,191900,743762205,7790,7790,7790,7790,0
|
||||
20250314,191800,743762205,7790,7790,7790,7790,0
|
||||
20250314,191700,743762205,7790,7790,7790,7790,0
|
||||
20250314,191600,743762205,7790,7790,7790,7790,0
|
||||
20250314,191500,743762205,7790,7790,7790,7790,0
|
||||
20250314,191400,743762205,7790,7790,7790,7790,0
|
||||
20250314,191300,743762205,7790,7790,7790,7790,594
|
||||
20250314,191200,743762205,7790,7790,7790,7790,0
|
||||
20250314,191100,743762205,7790,7790,7790,7790,0
|
||||
20250314,191000,743762205,7790,7790,7790,7790,0
|
||||
20250314,190900,743762205,7790,7790,7790,7790,0
|
||||
20250314,190800,743762205,7790,7790,7790,7790,0
|
||||
20250314,190700,743762205,7790,7790,7790,7790,0
|
||||
20250314,190600,743762205,7790,7790,7790,7790,0
|
||||
20250314,190500,743762205,7790,7790,7790,7790,0
|
||||
20250314,190400,743762205,7790,7790,7790,7790,0
|
||||
20250314,190300,743762205,7790,7790,7790,7790,0
|
||||
20250314,190200,743762205,7790,7790,7790,7790,0
|
||||
20250314,190100,743762205,7790,7790,7790,7790,0
|
||||
20250314,190000,743762205,7790,7790,7790,7790,0
|
||||
20250314,185900,743762205,7790,7790,7790,7790,0
|
||||
20250314,185800,743762205,7790,7790,7790,7790,0
|
||||
20250314,185700,743762205,7790,7790,7790,7790,0
|
||||
20250314,185600,743762205,7790,7790,7790,7790,0
|
||||
20250314,185500,743762205,7790,7790,7790,7790,0
|
||||
20250314,185400,743762205,7790,7790,7790,7790,0
|
||||
20250314,185300,743762205,7790,7790,7790,7790,0
|
||||
20250314,185200,743762205,7790,7790,7790,7790,0
|
||||
20250314,185100,743762205,7790,7790,7790,7790,0
|
||||
20250314,185000,743762205,7790,7790,7790,7790,0
|
||||
20250314,184900,743762205,7790,7790,7790,7790,0
|
||||
20250314,184800,743762205,7790,7790,7790,7790,0
|
||||
20250314,184700,743762205,7790,7790,7790,7790,0
|
||||
20250314,184600,743762205,7790,7790,7790,7790,0
|
||||
20250314,184500,743762205,7790,7790,7790,7790,0
|
||||
20250314,184400,743762205,7790,7790,7790,7790,0
|
||||
20250314,184300,743762205,7790,7790,7790,7790,594
|
||||
20250314,184200,743762205,7790,7790,7790,7790,0
|
||||
20250314,184100,743762205,7790,7790,7790,7790,0
|
||||
20250314,184000,743762205,7790,7790,7790,7790,0
|
||||
20250314,183900,743762205,7790,7790,7790,7790,0
|
||||
20250314,183800,743762205,7790,7790,7790,7790,0
|
||||
20250314,183700,743762205,7790,7790,7790,7790,0
|
||||
20250314,183600,743762205,7790,7790,7790,7790,0
|
||||
20250314,183500,743762205,7790,7790,7790,7790,0
|
||||
20250314,183400,743762205,7790,7790,7790,7790,0
|
||||
20250314,183300,743762205,7790,7790,7790,7790,0
|
||||
20250314,183200,743762205,7790,7790,7790,7790,0
|
||||
20250314,183100,743762205,7790,7790,7790,7790,0
|
||||
20250314,183000,743762205,7790,7790,7790,7790,0
|
||||
20250314,182900,743762205,7790,7790,7790,7790,0
|
||||
20250314,182800,743762205,7790,7790,7790,7790,0
|
||||
20250314,182700,743762205,7790,7790,7790,7790,0
|
||||
20250314,182600,743762205,7790,7790,7790,7790,0
|
||||
20250314,182500,743762205,7790,7790,7790,7790,0
|
||||
20250314,182400,743762205,7790,7790,7790,7790,0
|
||||
20250314,182300,743762205,7790,7790,7790,7790,0
|
||||
20250314,182200,743762205,7790,7790,7790,7790,0
|
||||
20250314,182100,743762205,7790,7790,7790,7790,0
|
||||
20250314,182000,743762205,7790,7790,7790,7790,0
|
||||
20250314,181900,743762205,7790,7790,7790,7790,0
|
||||
20250314,181800,743762205,7790,7790,7790,7790,0
|
||||
20250314,181700,743762205,7790,7790,7790,7790,0
|
||||
20250314,181600,743762205,7790,7790,7790,7790,0
|
||||
20250314,181500,743762205,7790,7790,7790,7790,0
|
||||
20250314,181400,743762205,7790,7790,7790,7790,0
|
||||
20250314,181300,743762205,7790,7790,7790,7790,594
|
||||
20250314,181200,743762205,7790,7790,7790,7790,0
|
||||
20250314,181100,743762205,7790,7790,7790,7790,0
|
||||
20250314,181000,743762205,7790,7790,7790,7790,0
|
||||
20250314,180900,743762205,7790,7790,7790,7790,0
|
||||
20250314,180800,743762205,7790,7790,7790,7790,0
|
||||
20250314,180700,743762205,7790,7790,7790,7790,0
|
||||
20250314,180600,743762205,7790,7790,7790,7790,0
|
||||
20250314,180500,743762205,7790,7790,7790,7790,0
|
||||
20250314,180400,743762205,7790,7790,7790,7790,0
|
||||
20250314,180300,743762205,7790,7790,7790,7790,0
|
||||
20250314,180200,743762205,7790,7790,7790,7790,0
|
||||
20250314,180100,743762205,7790,7790,7790,7790,0
|
||||
20250314,180000,743762205,7790,7790,7790,7790,0
|
||||
20250314,175900,743762205,7790,7790,7790,7790,0
|
||||
20250314,175800,743762205,7790,7790,7790,7790,0
|
||||
20250314,175700,743762205,7790,7790,7790,7790,0
|
||||
20250314,175600,743762205,7790,7790,7790,7790,0
|
||||
20250314,175500,743762205,7790,7790,7790,7790,0
|
||||
20250314,175400,743762205,7790,7790,7790,7790,0
|
||||
20250314,175300,743762205,7790,7790,7790,7790,0
|
||||
20250314,175200,743762205,7790,7790,7790,7790,0
|
||||
20250314,175100,743762205,7790,7790,7790,7790,0
|
||||
20250314,175000,743762205,7790,7790,7790,7790,0
|
||||
20250314,174900,743762205,7790,7790,7790,7790,0
|
||||
20250314,174800,743762205,7790,7790,7790,7790,0
|
||||
20250314,174700,743762205,7790,7790,7790,7790,0
|
||||
20250314,174600,743762205,7790,7790,7790,7790,0
|
||||
20250314,174500,743762205,7790,7790,7790,7790,0
|
||||
20250314,174400,743762205,7790,7790,7790,7790,0
|
||||
20250314,174300,743762205,7790,7790,7790,7790,594
|
||||
20250314,174200,743762205,7790,7790,7790,7790,0
|
||||
20250314,174100,743762205,7790,7790,7790,7790,0
|
||||
20250314,174000,743762205,7790,7790,7790,7790,0
|
||||
20250314,173900,743762205,7790,7790,7790,7790,0
|
||||
20250314,173800,743762205,7790,7790,7790,7790,0
|
||||
20250314,173700,743762205,7790,7790,7790,7790,0
|
||||
20250314,173600,743762205,7790,7790,7790,7790,0
|
||||
20250314,173500,743762205,7790,7790,7790,7790,0
|
||||
20250314,173400,743762205,7790,7790,7790,7790,0
|
||||
20250314,173300,743762205,7790,7790,7790,7790,0
|
||||
20250314,173200,743762205,7790,7790,7790,7790,0
|
||||
20250314,173100,743762205,7790,7790,7790,7790,0
|
||||
20250314,173000,743762205,7790,7790,7790,7790,0
|
||||
20250314,172900,743762205,7790,7790,7790,7790,0
|
||||
20250314,172800,743762205,7790,7790,7790,7790,0
|
||||
20250314,172700,743762205,7790,7790,7790,7790,0
|
||||
20250314,172600,743762205,7790,7790,7790,7790,0
|
||||
20250314,172500,743762205,7790,7790,7790,7790,0
|
||||
20250314,172400,743762205,7790,7790,7790,7790,0
|
||||
20250314,172300,743762205,7790,7790,7790,7790,0
|
||||
20250314,172200,743762205,7790,7790,7790,7790,0
|
||||
20250314,172100,743762205,7790,7790,7790,7790,0
|
||||
20250314,172000,743762205,7790,7790,7790,7790,0
|
||||
20250314,171900,743762205,7790,7790,7790,7790,0
|
||||
20250314,171800,743762205,7790,7790,7790,7790,0
|
||||
20250314,171700,743762205,7790,7790,7790,7790,0
|
||||
20250314,171600,743762205,7790,7790,7790,7790,0
|
||||
20250314,171500,743762205,7790,7790,7790,7790,0
|
||||
20250314,171400,743762205,7790,7790,7790,7790,0
|
||||
20250314,171300,743762205,7790,7790,7790,7790,594
|
||||
20250314,171200,743762205,7790,7790,7790,7790,0
|
||||
20250314,171100,743762205,7790,7790,7790,7790,0
|
||||
20250314,171000,743762205,7790,7790,7790,7790,0
|
||||
20250314,170900,743762205,7790,7790,7790,7790,0
|
||||
20250314,170800,743762205,7790,7790,7790,7790,0
|
||||
20250314,170700,743762205,7790,7790,7790,7790,0
|
||||
20250314,170600,743762205,7790,7790,7790,7790,0
|
||||
20250314,170500,743762205,7790,7790,7790,7790,0
|
||||
20250314,170400,743762205,7790,7790,7790,7790,0
|
||||
20250314,170300,743762205,7790,7790,7790,7790,0
|
||||
20250314,170200,743762205,7790,7790,7790,7790,0
|
||||
20250314,170100,743762205,7790,7790,7790,7790,0
|
||||
20250314,170000,743762205,7790,7790,7790,7790,0
|
||||
20250314,165900,743762205,7790,7790,7790,7790,0
|
||||
20250314,165800,743762205,7790,7790,7790,7790,0
|
||||
20250314,165700,743762205,7790,7790,7790,7790,0
|
||||
20250314,165600,743762205,7790,7790,7790,7790,0
|
||||
20250314,165500,743762205,7790,7790,7790,7790,0
|
||||
20250314,165400,743762205,7790,7790,7790,7790,0
|
||||
20250314,165300,743762205,7790,7790,7790,7790,0
|
||||
20250314,165200,743762205,7790,7790,7790,7790,0
|
||||
20250314,165100,743762205,7790,7790,7790,7790,0
|
||||
20250314,165000,743762205,7790,7790,7790,7790,0
|
||||
20250314,164900,743762205,7790,7790,7790,7790,0
|
||||
20250314,164800,743762205,7790,7790,7790,7790,0
|
||||
20250314,164700,743762205,7790,7790,7790,7790,0
|
||||
20250314,164600,743762205,7790,7790,7790,7790,0
|
||||
20250314,164500,743762205,7790,7790,7790,7790,0
|
||||
20250314,164400,743762205,7790,7790,7790,7790,0
|
||||
20250314,164300,743762205,7790,7790,7790,7790,594
|
||||
20250314,164200,743762205,7790,7790,7790,7790,0
|
||||
20250314,164100,743762205,7790,7790,7790,7790,0
|
||||
20250314,164000,743762205,7790,7790,7790,7790,0
|
||||
20250314,163900,743762205,7790,7790,7790,7790,0
|
||||
20250314,163800,743762205,7790,7790,7790,7790,0
|
||||
20250314,163700,743762205,7790,7790,7790,7790,0
|
||||
20250314,163600,743762205,7790,7790,7790,7790,0
|
||||
20250314,163500,743762205,7790,7790,7790,7790,0
|
||||
20250314,163400,743762205,7790,7790,7790,7790,0
|
||||
20250314,163300,743762205,7790,7790,7790,7790,0
|
||||
20250314,163200,743762205,7790,7790,7790,7790,0
|
||||
20250314,163100,743762205,7790,7790,7790,7790,0
|
||||
20250314,163000,743762205,7790,7790,7790,7790,0
|
||||
20250314,162900,743762205,7790,7790,7790,7790,0
|
||||
20250314,162800,743762205,7790,7790,7790,7790,0
|
||||
20250314,162700,743762205,7790,7790,7790,7790,0
|
||||
20250314,162600,743762205,7790,7790,7790,7790,0
|
||||
20250314,162500,743762205,7790,7790,7790,7790,0
|
||||
20250314,162400,743762205,7790,7790,7790,7790,0
|
||||
20250314,162300,743762205,7790,7790,7790,7790,0
|
||||
20250314,162200,743762205,7790,7790,7790,7790,0
|
||||
20250314,162100,743762205,7790,7790,7790,7790,0
|
||||
20250314,162000,743762205,7790,7790,7790,7790,0
|
||||
20250314,161900,743762205,7790,7790,7790,7790,0
|
||||
20250314,161800,743762205,7790,7790,7790,7790,0
|
||||
20250314,161700,743762205,7790,7790,7790,7790,0
|
||||
20250314,161600,743762205,7790,7790,7790,7790,0
|
||||
20250314,161500,743762205,7790,7790,7790,7790,0
|
||||
20250314,161400,743762205,7790,7790,7790,7790,0
|
||||
20250314,161300,743762205,7790,7790,7790,7790,594
|
||||
20250314,161200,743762205,7790,7790,7790,7790,0
|
||||
20250314,161100,743762205,7790,7790,7790,7790,0
|
||||
20250314,161000,743762205,7790,7790,7790,7790,0
|
||||
20250314,160900,743762205,7790,7790,7790,7790,0
|
||||
20250314,160800,743762205,7790,7790,7790,7790,0
|
||||
20250314,160700,743762205,7790,7790,7790,7790,0
|
||||
20250314,160600,743762205,7790,7790,7790,7790,0
|
||||
20250314,160500,743762205,7790,7790,7790,7790,0
|
||||
20250314,160400,743762205,7790,7790,7790,7790,0
|
||||
20250314,160300,743762205,7790,7790,7790,7790,0
|
||||
20250314,160200,743762205,7790,7790,7790,7790,0
|
||||
20250314,160100,743762205,7790,7790,7790,7790,0
|
||||
20250314,160000,743762205,7790,7790,7790,7790,0
|
||||
20250314,155900,743762205,7790,7790,7790,7790,0
|
||||
20250314,155800,743762205,7790,7790,7790,7790,0
|
||||
20250314,155700,743762205,7790,7790,7790,7790,0
|
||||
20250314,155600,743762205,7790,7790,7790,7790,0
|
||||
20250314,155500,743762205,7790,7790,7790,7790,0
|
||||
20250314,155400,743762205,7790,7790,7790,7790,0
|
||||
20250314,155300,743762205,7790,7790,7790,7790,0
|
||||
20250314,155200,743762205,7790,7790,7790,7790,0
|
||||
20250314,155100,743762205,7790,7790,7790,7790,0
|
||||
20250314,155000,743762205,7790,7790,7790,7790,0
|
||||
20250314,154900,743762205,7790,7790,7790,7790,0
|
||||
20250314,154800,743762205,7790,7790,7790,7790,0
|
||||
20250314,154700,743762205,7790,7790,7790,7790,0
|
||||
20250314,154600,743762205,7790,7790,7790,7790,0
|
||||
20250314,154500,743762205,7790,7790,7790,7790,0
|
||||
20250314,154400,743762205,7790,7790,7790,7790,0
|
||||
20250314,154300,743762205,7790,7790,7790,7790,594
|
||||
20250314,154200,743762205,7790,7790,7790,7790,0
|
||||
20250314,154100,743762205,7790,7790,7790,7790,0
|
||||
20250314,154000,743762205,7790,7790,7790,7790,0
|
||||
20250314,153900,743762205,7790,7790,7790,7790,0
|
||||
20250314,153800,743762205,7790,7790,7790,7790,0
|
||||
20250314,153700,743762205,7790,7790,7790,7790,0
|
||||
20250314,153600,743762205,7790,7790,7790,7790,0
|
||||
20250314,153500,743762205,7790,7790,7790,7790,0
|
||||
20250314,153400,743762205,7790,7790,7790,7790,0
|
||||
20250314,153300,743762205,7790,7790,7790,7790,0
|
||||
20250314,153200,743762205,7790,7790,7790,7790,0
|
||||
20250314,153100,743762205,7790,7790,7790,7790,0
|
||||
20250314,153000,743762205,7790,7790,7790,7790,594
|
||||
20250314,152900,739134945,7790,7790,7790,7790,0
|
||||
20250314,152800,739134945,7790,7790,7790,7790,0
|
||||
20250314,152700,739134945,7790,7790,7790,7790,0
|
||||
20250314,152600,739134945,7790,7790,7790,7790,0
|
||||
20250314,152500,739134945,7790,7790,7790,7790,0
|
||||
20250314,152400,739134945,7790,7790,7790,7790,0
|
||||
20250314,152300,739134945,7790,7790,7790,7790,0
|
||||
20250314,152200,739134945,7790,7790,7790,7790,0
|
||||
20250314,152100,739134945,7790,7790,7790,7790,0
|
||||
20250314,152000,739134945,7790,7790,7790,7790,0
|
||||
20250314,151900,739134945,7790,7780,7790,7780,489
|
||||
20250314,151800,735330445,7780,7780,7780,7750,64
|
||||
20250314,151700,734833465,7780,7780,7780,7760,97
|
||||
20250314,151600,734080705,7760,7760,7780,7760,41
|
||||
20250314,151500,733762525,7780,7760,7780,7750,192
|
||||
20250314,151400,732272805,7780,7780,7780,7770,248
|
||||
20250314,151300,730344905,7780,7780,7780,7780,71
|
||||
20250314,151200,729792525,7780,7790,7790,7780,77
|
||||
20250314,151100,729193395,7800,7800,7800,7800,0
|
||||
20250314,151000,729193395,7800,7800,7800,7790,199
|
||||
20250314,150900,727641505,7800,7800,7800,7800,125
|
||||
20250314,150800,726666505,7800,7800,7800,7800,1
|
||||
20250314,150700,726658705,7800,7800,7800,7800,0
|
||||
20250314,150600,726658705,7800,7780,7800,7780,36
|
||||
20250314,150500,726378505,7790,7790,7790,7790,1
|
||||
20250314,150400,726370715,7800,7800,7800,7800,0
|
||||
20250314,150300,726370715,7800,7800,7800,7800,0
|
||||
20250314,150200,726370715,7800,7800,7800,7800,1
|
||||
20250314,150100,726362915,7800,7800,7800,7800,1
|
||||
20250314,150000,726355115,7800,7800,7800,7800,0
|
||||
20250314,145900,726355115,7800,7780,7800,7775,405
|
||||
20250314,145800,723204215,7790,7790,7790,7790,10
|
||||
20250314,145700,723126315,7790,7780,7790,7780,45
|
||||
20250314,145600,722776195,7780,7780,7780,7780,4
|
||||
20250314,145500,722745075,7800,7800,7800,7800,101
|
||||
20250314,145400,721957275,7770,7770,7770,7770,0
|
||||
20250314,145300,721957275,7770,7780,7780,7770,322
|
||||
20250314,145200,719454475,7800,7800,7800,7800,0
|
||||
20250314,145100,719454475,7800,7810,7810,7800,2
|
||||
20250314,145000,719438865,7800,7810,7810,7800,3
|
||||
20250314,144900,719415455,7810,7790,7810,7790,325
|
||||
20250314,144800,716883445,7790,7810,7810,7790,175
|
||||
20250314,144700,715518645,7820,7820,7820,7820,0
|
||||
20250314,144600,715518645,7820,7820,7820,7820,12
|
||||
20250314,144500,715424805,7820,7820,7820,7800,76
|
||||
20250314,144400,714830985,7800,7800,7800,7800,251
|
||||
20250314,144300,712873185,7830,7830,7830,7830,0
|
||||
20250314,144200,712873185,7830,7830,7830,7830,2
|
||||
20250314,144100,712857525,7800,7810,7810,7800,79
|
||||
20250314,144000,712241255,7840,7840,7840,7840,1
|
||||
20250314,143900,712233415,7840,7800,7840,7800,109
|
||||
20250314,143800,711383175,7810,7820,7820,7810,200
|
||||
20250314,143700,709821115,7840,7830,7840,7810,26
|
||||
20250314,143600,709617715,7840,7840,7840,7840,63
|
||||
20250314,143500,709123795,7840,7840,7840,7840,0
|
||||
20250314,143400,709123795,7840,7840,7840,7840,2
|
||||
20250314,143300,709108115,7800,7830,7830,7800,149
|
||||
20250314,143200,707945775,7840,7840,7840,7840,0
|
||||
20250314,143100,707945775,7840,7850,7850,7840,8
|
||||
20250314,143000,707883045,7850,7850,7850,7850,2
|
||||
20250314,142900,707867345,7860,7870,7870,7860,304
|
||||
20250314,142800,705474885,7870,7880,7880,7840,507
|
||||
20250314,142700,701482805,7880,7860,7880,7860,2836
|
||||
20250314,142600,679142795,7860,7820,7860,7820,912
|
||||
20250314,142500,671986685,7840,7790,7840,7790,1663
|
||||
20250314,142400,659008195,7790,7790,7790,7790,9
|
||||
20250314,142300,658938085,7800,7800,7800,7800,1
|
||||
20250314,142200,658930285,7790,7790,7790,7790,1
|
||||
20250314,142100,658922495,7810,7810,7810,7810,0
|
||||
20250314,142000,658922495,7810,7810,7810,7810,50
|
||||
20250314,141900,658531995,7810,7800,7810,7790,570
|
||||
20250314,141800,654090495,7810,7810,7810,7810,0
|
||||
20250314,141700,654090495,7810,7800,7810,7800,628
|
||||
20250314,141600,649187815,7810,7810,7820,7810,220
|
||||
20250314,141500,647469515,7800,7800,7800,7800,0
|
||||
20250314,141400,647469515,7800,7790,7800,7790,440
|
||||
20250314,141300,644038465,7790,7790,7790,7790,10
|
||||
20250314,141200,643960565,7800,7790,7800,7790,525
|
||||
20250314,141100,639865815,7780,7790,7790,7780,21
|
||||
20250314,141000,639702425,7790,7790,7800,7790,135
|
||||
20250314,140900,638650665,7790,7790,7790,7790,18
|
||||
20250314,140800,638510445,7790,7790,7790,7790,2
|
||||
20250314,140700,638494865,7800,7800,7800,7800,11
|
||||
20250314,140600,638409065,7800,7800,7800,7800,0
|
||||
20250314,140500,638409065,7800,7800,7800,7800,0
|
||||
20250314,140400,638409065,7800,7820,7820,7800,310
|
||||
20250314,140300,635991045,7830,7820,7830,7820,38
|
||||
20250314,140200,635693875,7820,7820,7820,7820,1
|
||||
20250314,140100,635686055,7820,7800,7820,7800,496
|
||||
20250314,140000,631817225,7800,7800,7800,7800,5
|
||||
20250314,135900,631778225,7800,7800,7800,7800,0
|
||||
20250314,135800,631778225,7800,7800,7800,7800,7
|
||||
20250314,135700,631723625,7800,7800,7800,7800,0
|
||||
20250314,135600,631723625,7800,7800,7800,7800,2
|
||||
20250314,135500,631708025,7800,7800,7800,7800,0
|
||||
20250314,135400,631708025,7800,7800,7800,7800,0
|
||||
20250314,135300,631708025,7800,7800,7800,7800,89
|
||||
20250314,135200,631013825,7800,7805,7805,7800,94
|
||||
20250314,135100,630280320,7805,7805,7805,7805,30
|
||||
20250314,135000,630046170,7805,7805,7805,7805,15
|
||||
20250314,134900,629929095,7800,7800,7800,7800,94
|
||||
20250314,134800,629195895,7810,7810,7810,7810,0
|
||||
20250314,134700,629195895,7810,7820,7820,7810,285
|
||||
20250314,134600,626967235,7820,7820,7820,7820,287
|
||||
20250314,134500,624722895,7820,7840,7840,7820,256
|
||||
20250314,134400,622717630,7840,7800,7840,7800,1063
|
||||
20250314,134300,614390360,7790,7790,7790,7790,21
|
||||
20250314,134200,614226770,7790,7790,7790,7790,0
|
||||
20250314,134100,614226770,7790,7790,7790,7790,0
|
||||
20250314,134000,614226770,7790,7790,7790,7790,22
|
||||
20250314,133900,614055390,7790,7790,7790,7790,0
|
||||
20250314,133800,614055390,7790,7790,7790,7790,1
|
||||
20250314,133700,614047600,7780,7780,7780,7780,0
|
||||
20250314,133600,614047600,7780,7780,7780,7780,0
|
||||
20250314,133500,614047600,7780,7780,7780,7780,0
|
||||
20250314,133400,614047600,7780,7780,7780,7780,0
|
||||
20250314,133300,614047600,7780,7780,7780,7780,24
|
||||
20250314,133200,613860880,7780,7780,7780,7780,3
|
||||
20250314,133100,613837540,7800,7800,7800,7800,0
|
||||
20250314,133000,613837540,7800,7800,7800,7800,0
|
||||
20250314,132900,613837540,7800,7800,7800,7800,0
|
||||
20250314,132800,613837540,7800,7800,7800,7800,20
|
||||
20250314,132700,613681540,7800,7790,7800,7790,21
|
||||
20250314,132600,613517850,7790,7790,7790,7790,0
|
||||
20250314,132500,613517850,7790,7800,7800,7790,12
|
||||
20250314,132400,613424350,7790,7800,7800,7790,17
|
||||
20250314,132300,613291870,7800,7800,7800,7800,0
|
||||
20250314,132200,613291870,7800,7790,7800,7780,103
|
||||
20250314,132100,612489760,7800,7790,7800,7790,4
|
||||
20250314,132000,612458590,7800,7790,7800,7790,68
|
||||
20250314,131900,611928520,7800,7800,7800,7800,0
|
||||
20250314,131800,611928520,7800,7800,7800,7800,50
|
||||
20250314,131700,611538520,7800,7800,7800,7800,0
|
||||
20250314,131600,611538520,7800,7800,7800,7800,1
|
||||
20250314,131500,611530720,7750,7760,7760,7750,45
|
||||
20250314,131400,611181790,7810,7810,7810,7810,2
|
||||
20250314,131300,611166170,7750,7750,7750,7750,0
|
||||
20250314,131200,611166170,7750,7790,7790,7750,400
|
||||
20250314,131100,608054560,7780,7780,7780,7780,120
|
||||
20250314,131000,607120960,7790,7790,7790,7780,340
|
||||
20250314,130900,604474140,7780,7800,7800,7780,150
|
||||
20250314,130800,603305630,7800,7800,7800,7800,5
|
||||
20250314,130700,603266630,7800,7800,7800,7800,20
|
||||
20250314,130600,603110630,7800,7800,7800,7800,0
|
||||
20250314,130500,603110630,7800,7800,7800,7800,129
|
||||
20250314,130400,602104430,7800,7800,7800,7800,200
|
||||
20250314,130300,600544430,7850,7850,7850,7800,500
|
||||
20250314,130200,596624430,7850,7850,7850,7850,1
|
||||
20250314,130100,596616580,7800,7850,7850,7800,897
|
||||
20250314,130000,589608590,7840,7840,7850,7840,268
|
||||
20250314,125900,587507460,7840,7840,7840,7840,30
|
||||
20250314,125800,587272260,7860,7850,7860,7850,22
|
||||
20250314,125700,587099495,7860,7860,7870,7850,1017
|
||||
20250314,125600,579113330,7850,7860,7860,7850,956
|
||||
20250314,125500,571600850,7860,7840,7860,7840,272
|
||||
20250314,125400,569465730,7840,7810,7840,7810,1600
|
||||
20250314,125300,556943760,7820,7820,7820,7820,36
|
||||
20250314,125200,556662240,7830,7830,7830,7830,70
|
||||
20250314,125100,556114140,7830,7810,7830,7810,90
|
||||
20250314,125000,555411220,7810,7810,7810,7800,179
|
||||
20250314,124900,554013810,7810,7800,7810,7800,101
|
||||
20250314,124800,553226000,7800,7810,7810,7800,150
|
||||
20250314,124700,552054800,7810,7830,7830,7810,450
|
||||
20250314,124600,548538300,7810,7810,7820,7810,1289
|
||||
20250314,124500,538466200,7810,7810,7810,7800,560
|
||||
20250314,124400,534093160,7810,7810,7810,7810,51
|
||||
20250314,124300,533694850,7800,7780,7800,7780,284
|
||||
20250314,124200,531482720,7790,7790,7790,7790,0
|
||||
20250314,124100,531482720,7790,7800,7800,7780,722
|
||||
20250314,124000,525851900,7810,7810,7810,7810,1
|
||||
20250314,123900,525844090,7810,7810,7810,7810,1
|
||||
20250314,123800,525836280,7800,7800,7800,7800,0
|
||||
20250314,123700,525836280,7800,7800,7800,7800,46
|
||||
20250314,123600,525477480,7810,7810,7810,7810,43
|
||||
20250314,123500,525141650,7820,7820,7820,7820,389
|
||||
20250314,123400,522099670,7820,7810,7820,7810,13
|
||||
20250314,123300,521998130,7820,7820,7820,7820,1
|
||||
20250314,123200,521990310,7820,7820,7820,7820,1
|
||||
20250314,123100,521982490,7810,7790,7810,7790,406
|
||||
20250314,123000,518815320,7800,7790,7800,7780,127
|
||||
20250314,122900,517826060,7780,7790,7790,7780,231
|
||||
20250314,122800,516026580,7780,7780,7780,7780,6
|
||||
20250314,122700,515979900,7790,7800,7800,7790,1264
|
||||
20250314,122600,506120810,7800,7810,7810,7800,51
|
||||
20250314,122500,505722510,7810,7810,7810,7810,94
|
||||
20250314,122400,504988370,7810,7830,7830,7810,170
|
||||
20250314,122300,503660450,7840,7810,7840,7810,86
|
||||
20250314,122200,502988730,7810,7810,7810,7810,71
|
||||
20250314,122100,502434220,7810,7810,7810,7810,2
|
||||
20250314,122000,502418600,7810,7810,7810,7810,112
|
||||
20250314,121900,501543880,7800,7800,7800,7800,313
|
||||
20250314,121800,499102480,7800,7800,7800,7800,40
|
||||
20250314,121700,498790480,7810,7810,7810,7810,100
|
||||
20250314,121600,498009480,7800,7800,7800,7800,25
|
||||
20250314,121500,497814480,7840,7810,7840,7810,151
|
||||
20250314,121400,496635140,7800,7800,7800,7800,4
|
||||
20250314,121300,496603940,7800,7810,7840,7800,525
|
||||
20250314,121200,492503650,7840,7810,7840,7810,41
|
||||
20250314,121100,492183110,7850,7840,7850,7800,309
|
||||
20250314,121000,489758710,7840,7830,7840,7800,1382
|
||||
20250314,120900,478957460,7830,7840,7850,7800,883
|
||||
20250314,120800,472048470,7820,7800,7840,7800,6587
|
||||
20250314,120700,420599930,7800,7740,7800,7740,2923
|
||||
20250314,120600,397869190,7740,7740,7740,7740,1000
|
||||
20250314,120500,390129190,7740,7740,7740,7740,10
|
||||
20250314,120400,390051790,7740,7740,7740,7740,1
|
||||
20250314,120300,390044050,7730,7740,7740,7730,655
|
||||
20250314,120200,384980870,7740,7740,7740,7740,50
|
||||
20250314,120100,384593870,7740,7740,7740,7740,3
|
||||
20250314,120000,384570650,7730,7730,7730,7730,16
|
||||
20250314,115900,384446970,7750,7750,7750,7750,0
|
||||
20250314,115800,384446970,7750,7750,7750,7730,8
|
||||
20250314,115700,384384990,7750,7750,7750,7750,3
|
||||
20250314,115600,384361740,7760,7750,7760,7750,4635
|
||||
20250314,115500,348440480,7760,7750,7760,7750,2092
|
||||
20250314,115400,332227360,7750,7750,7750,7750,77
|
||||
20250314,115300,331630610,7750,7750,7760,7750,2237
|
||||
20250314,115200,314293750,7750,7750,7750,7750,0
|
||||
20250314,115100,314293750,7750,7750,7750,7750,0
|
||||
20250314,115000,314293750,7750,7750,7750,7750,1
|
||||
20250314,114900,314286000,7730,7740,7750,7730,256
|
||||
20250314,114800,312304840,7740,7740,7740,7740,2
|
||||
20250314,114700,312289360,7740,7740,7750,7740,18
|
||||
20250314,114600,312149900,7750,7750,7750,7750,383
|
||||
20250314,114500,309181650,7740,7730,7740,7730,491
|
||||
20250314,114400,305381740,7740,7740,7740,7740,1
|
||||
20250314,114300,305374000,7740,7740,7740,7740,2
|
||||
20250314,114200,305358520,7740,7740,7740,7740,2
|
||||
20250314,114100,305343040,7740,7740,7740,7740,0
|
||||
20250314,114000,305343040,7740,7740,7740,7740,170
|
||||
20250314,113900,304027240,7740,7740,7740,7740,0
|
||||
20250314,113800,304027240,7740,7730,7740,7730,524
|
||||
20250314,113700,299976190,7730,7720,7730,7720,181
|
||||
20250314,113600,298578850,7720,7710,7720,7710,117
|
||||
20250314,113500,297675720,7710,7700,7710,7690,64
|
||||
20250314,113400,297182920,7720,7720,7720,7720,0
|
||||
20250314,113300,297182920,7720,7720,7720,7720,1
|
||||
20250314,113200,297175200,7720,7720,7730,7720,65
|
||||
20250314,113100,296672900,7730,7730,7730,7730,0
|
||||
20250314,113000,296672900,7730,7720,7730,7720,3
|
||||
20250314,112900,296649730,7710,7740,7740,7710,151
|
||||
20250314,112800,295481020,7740,7720,7740,7670,1544
|
||||
20250314,112700,283553240,7720,7720,7720,7720,301
|
||||
20250314,112600,281229520,7720,7720,7720,7720,232
|
||||
20250314,112500,279438480,7710,7700,7710,7700,1661
|
||||
20250314,112400,266639140,7700,7700,7700,7700,1
|
||||
20250314,112300,266631440,7680,7680,7700,7680,922
|
||||
20250314,112200,259541980,7680,7680,7680,7680,2
|
||||
20250314,112100,259526620,7640,7640,7640,7640,20
|
||||
20250314,112000,259373820,7690,7680,7690,7680,2
|
||||
20250314,111900,259358450,7680,7640,7680,7640,3
|
||||
20250314,111800,259335490,7690,7690,7690,7690,0
|
||||
20250314,111700,259335490,7690,7690,7690,7690,0
|
||||
20250314,111600,259335490,7690,7690,7690,7690,130
|
||||
20250314,111500,258335790,7690,7660,7690,7660,922
|
||||
20250314,111400,251262560,7660,7660,7660,7660,2
|
||||
20250314,111300,251247240,7560,7600,7600,7560,169
|
||||
20250314,111200,249963570,7680,7680,7680,7680,0
|
||||
20250314,111100,249963570,7680,7680,7680,7680,0
|
||||
20250314,111000,249963570,7680,7680,7680,7680,0
|
||||
20250314,110900,249963570,7680,7680,7680,7680,0
|
||||
20250314,110800,249963570,7680,7680,7680,7680,1
|
||||
20250314,110700,249955890,7680,7680,7680,7680,1
|
||||
20250314,110600,249948210,7680,7660,7680,7660,586
|
||||
20250314,110500,245457130,7660,7660,7660,7660,0
|
||||
20250314,110400,245457130,7660,7650,7660,7650,18
|
||||
20250314,110300,245319420,7660,7660,7660,7660,0
|
||||
20250314,110200,245319420,7660,7660,7660,7660,1
|
||||
20250314,110100,245311760,7650,7650,7650,7650,0
|
||||
20250314,110000,245311760,7650,7650,7650,7650,50
|
||||
20250314,105900,244929260,7570,7660,7660,7570,51
|
||||
20250314,105800,244543100,7600,7600,7600,7530,305
|
||||
20250314,105700,242227740,7620,7620,7620,7620,5
|
||||
20250314,105600,242189640,7660,7660,7660,7660,0
|
||||
20250314,105500,242189640,7660,7660,7660,7660,1
|
||||
20250314,105400,242181980,7660,7660,7660,7660,9
|
||||
20250314,105300,242113040,7660,7660,7670,7660,341
|
||||
20250314,105200,239499480,7630,7660,7660,7630,26
|
||||
20250314,105100,239301070,7660,7650,7660,7650,4
|
||||
20250314,105000,239270450,7660,7660,7660,7660,0
|
||||
20250314,104900,239270450,7660,7660,7660,7660,0
|
||||
20250314,104800,239270450,7660,7660,7660,7660,0
|
||||
20250314,104700,239270450,7660,7630,7660,7630,2
|
||||
20250314,104600,239255160,7660,7660,7660,7660,1
|
||||
20250314,104500,239247500,7660,7660,7660,7660,0
|
||||
20250314,104400,239247500,7660,7660,7660,7660,215
|
||||
20250314,104300,237600600,7650,7650,7650,7650,79
|
||||
20250314,104200,236996250,7650,7650,7650,7650,10
|
||||
20250314,104100,236919750,7650,7650,7650,7650,1
|
||||
20250314,104000,236912100,7650,7650,7650,7650,0
|
||||
20250314,103900,236912100,7650,7650,7650,7650,0
|
||||
20250314,103800,236912100,7650,7650,7650,7650,0
|
||||
20250314,103700,236912100,7650,7650,7650,7650,2
|
||||
20250314,103600,236896800,7640,7640,7640,7640,68
|
||||
20250314,103500,236377280,7630,7630,7630,7630,65
|
||||
20250314,103400,235881330,7630,7630,7630,7630,160
|
||||
20250314,103300,234660530,7630,7630,7630,7630,0
|
||||
20250314,103200,234660530,7630,7630,7630,7630,0
|
||||
20250314,103100,234660530,7630,7630,7630,7630,0
|
||||
20250314,103000,234660530,7630,7620,7630,7620,112
|
||||
20250314,102900,233807080,7600,7590,7600,7590,121
|
||||
20250314,102800,232888020,7530,7530,7530,7530,200
|
||||
20250314,102700,231382020,7530,7530,7530,7530,0
|
||||
20250314,102600,231382020,7530,7530,7530,7530,10
|
||||
20250314,102500,231306720,7520,7630,7650,7520,1082
|
||||
20250314,102400,223102830,7650,7650,7650,7650,0
|
||||
20250314,102300,223102830,7650,7650,7650,7650,0
|
||||
20250314,102200,223102830,7650,7650,7650,7650,0
|
||||
20250314,102100,223102830,7650,7650,7650,7650,0
|
||||
20250314,102000,223102830,7650,7650,7650,7650,0
|
||||
20250314,101900,223102830,7650,7620,7650,7620,21
|
||||
20250314,101800,222942780,7650,7650,7650,7650,0
|
||||
20250314,101700,222942780,7650,7650,7650,7650,0
|
||||
20250314,101600,222942780,7650,7650,7650,7650,2
|
||||
20250314,101500,222927480,7650,7650,7650,7650,1
|
||||
20250314,101400,222919830,7640,7640,7640,7640,30
|
||||
20250314,101300,222690630,7640,7640,7640,7640,0
|
||||
20250314,101200,222690630,7640,7630,7640,7630,21
|
||||
20250314,101100,222530390,7630,7630,7630,7620,560
|
||||
20250314,101000,218262570,7650,7650,7650,7650,101
|
||||
20250314,100900,217489920,7650,7650,7650,7650,0
|
||||
20250314,100800,217489920,7650,7650,7650,7650,120
|
||||
20250314,100700,216571920,7650,7650,7650,7650,0
|
||||
20250314,100600,216571920,7650,7650,7650,7650,0
|
||||
20250314,100500,216571920,7650,7650,7650,7650,0
|
||||
20250314,100400,216571920,7650,7650,7650,7650,0
|
||||
20250314,100300,216571920,7650,7650,7650,7650,50
|
||||
20250314,100200,216189420,7650,7650,7650,7650,1
|
||||
20250314,100100,216181770,7650,7650,7650,7650,0
|
||||
20250314,100000,216181770,7650,7580,7650,7580,7
|
||||
20250314,095900,216128430,7660,7660,7660,7660,3
|
||||
20250314,095800,216105450,7600,7610,7610,7600,1037
|
||||
20250314,095700,208222250,7660,7660,7660,7660,0
|
||||
20250314,095600,208222250,7660,7660,7660,7660,1
|
||||
20250314,095500,208214590,7660,7660,7660,7660,1
|
||||
20250314,095400,208206930,7670,7670,7670,7670,0
|
||||
20250314,095300,208206930,7670,7670,7670,7670,0
|
||||
20250314,095200,208206930,7670,7670,7670,7670,0
|
||||
20250314,095100,208206930,7670,7670,7670,7670,0
|
||||
20250314,095000,208206930,7670,7620,7670,7620,400
|
||||
20250314,094900,205154430,7660,7660,7660,7660,1
|
||||
20250314,094800,205146770,7670,7670,7670,7670,0
|
||||
20250314,094700,205146770,7670,7670,7670,7670,802
|
||||
20250314,094600,198995430,7680,7680,7680,7680,8
|
||||
20250314,094500,198933990,7630,7690,7690,7630,114
|
||||
20250314,094400,198064110,7690,7690,7690,7690,2
|
||||
20250314,094300,198048730,7690,7690,7690,7690,0
|
||||
20250314,094200,198048730,7690,7690,7690,7690,2
|
||||
20250314,094100,198033350,7690,7690,7690,7690,40
|
||||
20250314,094000,197725750,7700,7700,7700,7700,1
|
||||
20250314,093900,197718050,7600,7610,7610,7600,424
|
||||
20250314,093800,194493150,7610,7640,7640,7610,86
|
||||
20250314,093700,193837910,7650,7690,7690,7650,72
|
||||
20250314,093600,193287030,7700,7710,7710,7640,10070
|
||||
20250314,093500,115795250,7710,7710,7710,7710,111
|
||||
20250314,093400,114939440,7710,7700,7710,7700,776
|
||||
20250314,093300,108961580,7690,7690,7690,7690,166
|
||||
20250314,093200,107685040,7690,7700,7700,7690,348
|
||||
20250314,093100,105007750,7710,7710,7715,7710,143
|
||||
20250314,093000,103905190,7700,7700,7700,7700,184
|
||||
20250314,092900,102488390,7700,7690,7700,7690,178
|
||||
20250314,092800,101119560,7690,7660,7690,7660,3
|
||||
20250314,092700,101096550,7660,7700,7700,7660,111
|
||||
20250314,092600,100242250,7700,7700,7700,7650,472
|
||||
20250314,092500,96631000,7650,7700,7700,7650,74
|
||||
20250314,092400,96061400,7670,7680,7690,7670,477
|
||||
20250314,092300,92400040,7660,7660,7680,7660,1145
|
||||
20250314,092200,83627680,7670,7640,7680,7640,4107
|
||||
20250314,092100,52220870,7640,7580,7640,7580,3881
|
||||
20250314,092000,22778500,7580,7560,7580,7520,39
|
||||
20250314,091900,22484220,7580,7580,7580,7580,5
|
||||
20250314,091800,22446320,7590,7590,7590,7590,0
|
||||
20250314,091700,22446320,7590,7590,7590,7590,0
|
||||
20250314,091600,22446320,7590,7550,7590,7550,204
|
||||
20250314,091500,20902360,7590,7590,7590,7590,1
|
||||
20250314,091400,20894770,7550,7550,7550,7550,1
|
||||
20250314,091300,20887220,7620,7620,7620,7620,0
|
||||
20250314,091200,20887220,7620,7620,7620,7620,22
|
||||
20250314,091100,20719580,7620,7620,7620,7620,101
|
||||
20250314,091000,19949960,7560,7580,7620,7560,563
|
||||
20250314,090900,15689930,7650,7650,7650,7650,304
|
||||
20250314,090800,13364330,7650,7650,7650,7580,4
|
||||
20250314,090700,13333810,7650,7610,7650,7610,16
|
||||
20250314,090600,13211910,7610,7600,7610,7600,98
|
||||
20250314,090500,12466810,7590,7590,7590,7590,205
|
||||
20250314,090400,10910860,7590,7590,7590,7590,15
|
||||
20250314,090300,10797010,7580,7570,7580,7570,62
|
||||
20250314,090200,10327140,7540,7500,7540,7480,941
|
||||
20250314,090100,3265790,7500,7500,7500,7450,219
|
||||
20250314,090000,1631920,7510,7350,7510,7350,222
|
||||
|
Reference in New Issue
Block a user