Update 2025-03-14 3452 candle_min
This commit is contained in:
645
059270/min/candle-20250314.csv
Normal file
645
059270/min/candle-20250314.csv
Normal file
@@ -0,0 +1,645 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,194300,888108885,6680,6680,6680,6680,2175
|
||||
20250314,194200,888108885,6680,6680,6680,6680,0
|
||||
20250314,194100,888108885,6680,6680,6680,6680,0
|
||||
20250314,194000,888108885,6680,6680,6680,6680,0
|
||||
20250314,193900,888108885,6680,6680,6680,6680,0
|
||||
20250314,193800,888108885,6680,6680,6680,6680,0
|
||||
20250314,193700,888108885,6680,6680,6680,6680,0
|
||||
20250314,193600,888108885,6680,6680,6680,6680,0
|
||||
20250314,193500,888108885,6680,6680,6680,6680,0
|
||||
20250314,193400,888108885,6680,6680,6680,6680,0
|
||||
20250314,193300,888108885,6680,6680,6680,6680,0
|
||||
20250314,193200,888108885,6680,6680,6680,6680,0
|
||||
20250314,193100,888108885,6680,6680,6680,6680,0
|
||||
20250314,193000,888108885,6680,6680,6680,6680,0
|
||||
20250314,192900,888108885,6680,6680,6680,6680,0
|
||||
20250314,192800,888108885,6680,6680,6680,6680,0
|
||||
20250314,192700,888108885,6680,6680,6680,6680,0
|
||||
20250314,192600,888108885,6680,6680,6680,6680,0
|
||||
20250314,192500,888108885,6680,6680,6680,6680,0
|
||||
20250314,192400,888108885,6680,6680,6680,6680,0
|
||||
20250314,192300,888108885,6680,6680,6680,6680,0
|
||||
20250314,192200,888108885,6680,6680,6680,6680,0
|
||||
20250314,192100,888108885,6680,6680,6680,6680,0
|
||||
20250314,192000,888108885,6680,6680,6680,6680,0
|
||||
20250314,191900,888108885,6680,6680,6680,6680,0
|
||||
20250314,191800,888108885,6680,6680,6680,6680,0
|
||||
20250314,191700,888108885,6680,6680,6680,6680,0
|
||||
20250314,191600,888108885,6680,6680,6680,6680,0
|
||||
20250314,191500,888108885,6680,6680,6680,6680,0
|
||||
20250314,191400,888108885,6680,6680,6680,6680,0
|
||||
20250314,191300,888108885,6680,6680,6680,6680,2175
|
||||
20250314,191200,888108885,6680,6680,6680,6680,0
|
||||
20250314,191100,888108885,6680,6680,6680,6680,0
|
||||
20250314,191000,888108885,6680,6680,6680,6680,0
|
||||
20250314,190900,888108885,6680,6680,6680,6680,0
|
||||
20250314,190800,888108885,6680,6680,6680,6680,0
|
||||
20250314,190700,888108885,6680,6680,6680,6680,0
|
||||
20250314,190600,888108885,6680,6680,6680,6680,0
|
||||
20250314,190500,888108885,6680,6680,6680,6680,0
|
||||
20250314,190400,888108885,6680,6680,6680,6680,0
|
||||
20250314,190300,888108885,6680,6680,6680,6680,0
|
||||
20250314,190200,888108885,6680,6680,6680,6680,0
|
||||
20250314,190100,888108885,6680,6680,6680,6680,0
|
||||
20250314,190000,888108885,6680,6680,6680,6680,0
|
||||
20250314,185900,888108885,6680,6680,6680,6680,0
|
||||
20250314,185800,888108885,6680,6680,6680,6680,0
|
||||
20250314,185700,888108885,6680,6680,6680,6680,0
|
||||
20250314,185600,888108885,6680,6680,6680,6680,0
|
||||
20250314,185500,888108885,6680,6680,6680,6680,0
|
||||
20250314,185400,888108885,6680,6680,6680,6680,0
|
||||
20250314,185300,888108885,6680,6680,6680,6680,0
|
||||
20250314,185200,888108885,6680,6680,6680,6680,0
|
||||
20250314,185100,888108885,6680,6680,6680,6680,0
|
||||
20250314,185000,888108885,6680,6680,6680,6680,0
|
||||
20250314,184900,888108885,6680,6680,6680,6680,0
|
||||
20250314,184800,888108885,6680,6680,6680,6680,0
|
||||
20250314,184700,888108885,6680,6680,6680,6680,0
|
||||
20250314,184600,888108885,6680,6680,6680,6680,0
|
||||
20250314,184500,888108885,6680,6680,6680,6680,0
|
||||
20250314,184400,888108885,6680,6680,6680,6680,0
|
||||
20250314,184300,888108885,6680,6680,6680,6680,2175
|
||||
20250314,184200,888108885,6680,6680,6680,6680,0
|
||||
20250314,184100,888108885,6680,6680,6680,6680,0
|
||||
20250314,184000,888108885,6680,6680,6680,6680,0
|
||||
20250314,183900,888108885,6680,6680,6680,6680,0
|
||||
20250314,183800,888108885,6680,6680,6680,6680,0
|
||||
20250314,183700,888108885,6680,6680,6680,6680,0
|
||||
20250314,183600,888108885,6680,6680,6680,6680,0
|
||||
20250314,183500,888108885,6680,6680,6680,6680,0
|
||||
20250314,183400,888108885,6680,6680,6680,6680,0
|
||||
20250314,183300,888108885,6680,6680,6680,6680,0
|
||||
20250314,183200,888108885,6680,6680,6680,6680,0
|
||||
20250314,183100,888108885,6680,6680,6680,6680,0
|
||||
20250314,183000,888108885,6680,6680,6680,6680,0
|
||||
20250314,182900,888108885,6680,6680,6680,6680,0
|
||||
20250314,182800,888108885,6680,6680,6680,6680,0
|
||||
20250314,182700,888108885,6680,6680,6680,6680,0
|
||||
20250314,182600,888108885,6680,6680,6680,6680,0
|
||||
20250314,182500,888108885,6680,6680,6680,6680,0
|
||||
20250314,182400,888108885,6680,6680,6680,6680,0
|
||||
20250314,182300,888108885,6680,6680,6680,6680,0
|
||||
20250314,182200,888108885,6680,6680,6680,6680,0
|
||||
20250314,182100,888108885,6680,6680,6680,6680,0
|
||||
20250314,182000,888108885,6680,6680,6680,6680,0
|
||||
20250314,181900,888108885,6680,6680,6680,6680,0
|
||||
20250314,181800,888108885,6680,6680,6680,6680,0
|
||||
20250314,181700,888108885,6680,6680,6680,6680,0
|
||||
20250314,181600,888108885,6680,6680,6680,6680,0
|
||||
20250314,181500,888108885,6680,6680,6680,6680,0
|
||||
20250314,181400,888108885,6680,6680,6680,6680,0
|
||||
20250314,181300,888108885,6680,6680,6680,6680,2175
|
||||
20250314,181200,888108885,6680,6680,6680,6680,0
|
||||
20250314,181100,888108885,6680,6680,6680,6680,0
|
||||
20250314,181000,888108885,6680,6680,6680,6680,0
|
||||
20250314,180900,888108885,6680,6680,6680,6680,0
|
||||
20250314,180800,888108885,6680,6680,6680,6680,0
|
||||
20250314,180700,888108885,6680,6680,6680,6680,0
|
||||
20250314,180600,888108885,6680,6680,6680,6680,0
|
||||
20250314,180500,888108885,6680,6680,6680,6680,0
|
||||
20250314,180400,888108885,6680,6680,6680,6680,0
|
||||
20250314,180300,888108885,6680,6680,6680,6680,0
|
||||
20250314,180200,888108885,6680,6680,6680,6680,0
|
||||
20250314,180100,888108885,6680,6680,6680,6680,0
|
||||
20250314,180000,888108885,6680,6680,6680,6680,0
|
||||
20250314,175900,888108885,6680,6680,6680,6680,0
|
||||
20250314,175800,888108885,6680,6680,6680,6680,0
|
||||
20250314,175700,888108885,6680,6680,6680,6680,0
|
||||
20250314,175600,888108885,6680,6680,6680,6680,0
|
||||
20250314,175500,888108885,6680,6680,6680,6680,0
|
||||
20250314,175400,888108885,6680,6680,6680,6680,0
|
||||
20250314,175300,888108885,6680,6680,6680,6680,0
|
||||
20250314,175200,888108885,6680,6680,6680,6680,0
|
||||
20250314,175100,888108885,6680,6680,6680,6680,0
|
||||
20250314,175000,888108885,6680,6680,6680,6680,0
|
||||
20250314,174900,888108885,6680,6680,6680,6680,0
|
||||
20250314,174800,888108885,6680,6680,6680,6680,0
|
||||
20250314,174700,888108885,6680,6680,6680,6680,0
|
||||
20250314,174600,888108885,6680,6680,6680,6680,0
|
||||
20250314,174500,888108885,6680,6680,6680,6680,0
|
||||
20250314,174400,888108885,6680,6680,6680,6680,0
|
||||
20250314,174300,888108885,6680,6680,6680,6680,2175
|
||||
20250314,174200,888108885,6680,6680,6680,6680,0
|
||||
20250314,174100,888108885,6680,6680,6680,6680,0
|
||||
20250314,174000,888108885,6680,6680,6680,6680,0
|
||||
20250314,173900,888108885,6680,6680,6680,6680,0
|
||||
20250314,173800,888108885,6680,6680,6680,6680,0
|
||||
20250314,173700,888108885,6680,6680,6680,6680,0
|
||||
20250314,173600,888108885,6680,6680,6680,6680,0
|
||||
20250314,173500,888108885,6680,6680,6680,6680,0
|
||||
20250314,173400,888108885,6680,6680,6680,6680,0
|
||||
20250314,173300,888108885,6680,6680,6680,6680,0
|
||||
20250314,173200,888108885,6680,6680,6680,6680,0
|
||||
20250314,173100,888108885,6680,6680,6680,6680,0
|
||||
20250314,173000,888108885,6680,6680,6680,6680,0
|
||||
20250314,172900,888108885,6680,6680,6680,6680,0
|
||||
20250314,172800,888108885,6680,6680,6680,6680,0
|
||||
20250314,172700,888108885,6680,6680,6680,6680,0
|
||||
20250314,172600,888108885,6680,6680,6680,6680,0
|
||||
20250314,172500,888108885,6680,6680,6680,6680,0
|
||||
20250314,172400,888108885,6680,6680,6680,6680,0
|
||||
20250314,172300,888108885,6680,6680,6680,6680,0
|
||||
20250314,172200,888108885,6680,6680,6680,6680,0
|
||||
20250314,172100,888108885,6680,6680,6680,6680,0
|
||||
20250314,172000,888108885,6680,6680,6680,6680,0
|
||||
20250314,171900,888108885,6680,6680,6680,6680,0
|
||||
20250314,171800,888108885,6680,6680,6680,6680,0
|
||||
20250314,171700,888108885,6680,6680,6680,6680,0
|
||||
20250314,171600,888108885,6680,6680,6680,6680,0
|
||||
20250314,171500,888108885,6680,6680,6680,6680,0
|
||||
20250314,171400,888108885,6680,6680,6680,6680,0
|
||||
20250314,171300,888108885,6680,6680,6680,6680,2175
|
||||
20250314,171200,888108885,6680,6680,6680,6680,0
|
||||
20250314,171100,888108885,6680,6680,6680,6680,0
|
||||
20250314,171000,888108885,6680,6680,6680,6680,0
|
||||
20250314,170900,888108885,6680,6680,6680,6680,0
|
||||
20250314,170800,888108885,6680,6680,6680,6680,0
|
||||
20250314,170700,888108885,6680,6680,6680,6680,0
|
||||
20250314,170600,888108885,6680,6680,6680,6680,0
|
||||
20250314,170500,888108885,6680,6680,6680,6680,0
|
||||
20250314,170400,888108885,6680,6680,6680,6680,0
|
||||
20250314,170300,888108885,6680,6680,6680,6680,0
|
||||
20250314,170200,888108885,6680,6680,6680,6680,0
|
||||
20250314,170100,888108885,6680,6680,6680,6680,0
|
||||
20250314,170000,888108885,6680,6680,6680,6680,0
|
||||
20250314,165900,888108885,6680,6680,6680,6680,0
|
||||
20250314,165800,888108885,6680,6680,6680,6680,0
|
||||
20250314,165700,888108885,6680,6680,6680,6680,0
|
||||
20250314,165600,888108885,6680,6680,6680,6680,0
|
||||
20250314,165500,888108885,6680,6680,6680,6680,0
|
||||
20250314,165400,888108885,6680,6680,6680,6680,0
|
||||
20250314,165300,888108885,6680,6680,6680,6680,0
|
||||
20250314,165200,888108885,6680,6680,6680,6680,0
|
||||
20250314,165100,888108885,6680,6680,6680,6680,0
|
||||
20250314,165000,888108885,6680,6680,6680,6680,0
|
||||
20250314,164900,888108885,6680,6680,6680,6680,0
|
||||
20250314,164800,888108885,6680,6680,6680,6680,0
|
||||
20250314,164700,888108885,6680,6680,6680,6680,0
|
||||
20250314,164600,888108885,6680,6680,6680,6680,0
|
||||
20250314,164500,888108885,6680,6680,6680,6680,0
|
||||
20250314,164400,888108885,6680,6680,6680,6680,0
|
||||
20250314,164300,888108885,6680,6680,6680,6680,2175
|
||||
20250314,164200,888108885,6680,6680,6680,6680,0
|
||||
20250314,164100,888108885,6680,6680,6680,6680,0
|
||||
20250314,164000,888108885,6680,6680,6680,6680,0
|
||||
20250314,163900,888108885,6680,6680,6680,6680,0
|
||||
20250314,163800,888108885,6680,6680,6680,6680,0
|
||||
20250314,163700,888108885,6680,6680,6680,6680,0
|
||||
20250314,163600,888108885,6680,6680,6680,6680,0
|
||||
20250314,163500,888108885,6680,6680,6680,6680,0
|
||||
20250314,163400,888108885,6680,6680,6680,6680,0
|
||||
20250314,163300,888108885,6680,6680,6680,6680,0
|
||||
20250314,163200,888108885,6680,6680,6680,6680,0
|
||||
20250314,163100,888108885,6680,6680,6680,6680,0
|
||||
20250314,163000,888108885,6680,6680,6680,6680,0
|
||||
20250314,162900,888108885,6680,6680,6680,6680,0
|
||||
20250314,162800,888108885,6680,6680,6680,6680,0
|
||||
20250314,162700,888108885,6680,6680,6680,6680,0
|
||||
20250314,162600,888108885,6680,6680,6680,6680,0
|
||||
20250314,162500,888108885,6680,6680,6680,6680,0
|
||||
20250314,162400,888108885,6680,6680,6680,6680,0
|
||||
20250314,162300,888108885,6680,6680,6680,6680,0
|
||||
20250314,162200,888108885,6680,6680,6680,6680,0
|
||||
20250314,162100,888108885,6680,6680,6680,6680,0
|
||||
20250314,162000,888108885,6680,6680,6680,6680,0
|
||||
20250314,161900,888108885,6680,6680,6680,6680,0
|
||||
20250314,161800,888108885,6680,6680,6680,6680,0
|
||||
20250314,161700,888108885,6680,6680,6680,6680,0
|
||||
20250314,161600,888108885,6680,6680,6680,6680,0
|
||||
20250314,161500,888108885,6680,6680,6680,6680,0
|
||||
20250314,161400,888108885,6680,6680,6680,6680,0
|
||||
20250314,161300,888108885,6680,6680,6680,6680,2175
|
||||
20250314,161200,888108885,6680,6680,6680,6680,0
|
||||
20250314,161100,888108885,6680,6680,6680,6680,0
|
||||
20250314,161000,888108885,6680,6680,6680,6680,0
|
||||
20250314,160900,888108885,6680,6680,6680,6680,0
|
||||
20250314,160800,888108885,6680,6680,6680,6680,0
|
||||
20250314,160700,888108885,6680,6680,6680,6680,0
|
||||
20250314,160600,888108885,6680,6680,6680,6680,0
|
||||
20250314,160500,888108885,6680,6680,6680,6680,0
|
||||
20250314,160400,888108885,6680,6680,6680,6680,0
|
||||
20250314,160300,888108885,6680,6680,6680,6680,0
|
||||
20250314,160200,888108885,6680,6680,6680,6680,0
|
||||
20250314,160100,888108885,6680,6680,6680,6680,0
|
||||
20250314,160000,888108885,6680,6680,6680,6680,0
|
||||
20250314,155900,888108885,6680,6680,6680,6680,0
|
||||
20250314,155800,888108885,6680,6680,6680,6680,0
|
||||
20250314,155700,888108885,6680,6680,6680,6680,0
|
||||
20250314,155600,888108885,6680,6680,6680,6680,0
|
||||
20250314,155500,888108885,6680,6680,6680,6680,0
|
||||
20250314,155400,888108885,6680,6680,6680,6680,0
|
||||
20250314,155300,888108885,6680,6680,6680,6680,0
|
||||
20250314,155200,888108885,6680,6680,6680,6680,0
|
||||
20250314,155100,888108885,6680,6680,6680,6680,0
|
||||
20250314,155000,888108885,6680,6680,6680,6680,0
|
||||
20250314,154900,888108885,6680,6680,6680,6680,0
|
||||
20250314,154800,888108885,6680,6680,6680,6680,0
|
||||
20250314,154700,888108885,6680,6680,6680,6680,0
|
||||
20250314,154600,888108885,6680,6680,6680,6680,0
|
||||
20250314,154500,888108885,6680,6680,6680,6680,0
|
||||
20250314,154400,888108885,6680,6680,6680,6680,0
|
||||
20250314,154300,888108885,6680,6680,6680,6680,2175
|
||||
20250314,154200,888108885,6680,6680,6680,6680,0
|
||||
20250314,154100,888108885,6680,6680,6680,6680,0
|
||||
20250314,154000,888108885,6680,6680,6680,6680,0
|
||||
20250314,153900,888108885,6680,6680,6680,6680,0
|
||||
20250314,153800,888108885,6680,6680,6680,6680,0
|
||||
20250314,153700,888108885,6680,6680,6680,6680,0
|
||||
20250314,153600,888108885,6680,6680,6680,6680,0
|
||||
20250314,153500,888108885,6680,6680,6680,6680,0
|
||||
20250314,153400,888108885,6680,6680,6680,6680,0
|
||||
20250314,153300,888108885,6680,6680,6680,6680,0
|
||||
20250314,153200,888108885,6680,6680,6680,6680,0
|
||||
20250314,153100,888108885,6680,6680,6680,6680,0
|
||||
20250314,153000,888108885,6680,6680,6680,6680,2175
|
||||
20250314,152900,873579885,6680,6680,6680,6680,0
|
||||
20250314,152800,873579885,6680,6680,6680,6680,0
|
||||
20250314,152700,873579885,6680,6680,6680,6680,0
|
||||
20250314,152600,873579885,6680,6680,6680,6680,0
|
||||
20250314,152500,873579885,6680,6680,6680,6680,0
|
||||
20250314,152400,873579885,6680,6680,6680,6680,0
|
||||
20250314,152300,873579885,6680,6680,6680,6680,0
|
||||
20250314,152200,873579885,6680,6680,6680,6680,0
|
||||
20250314,152100,873579885,6680,6680,6680,6680,0
|
||||
20250314,152000,873579885,6680,6680,6680,6680,0
|
||||
20250314,151900,873579885,6680,6660,6680,6660,1222
|
||||
20250314,151800,865435785,6670,6660,6670,6660,271
|
||||
20250314,151700,863629455,6660,6670,6670,6660,23
|
||||
20250314,151600,863476115,6680,6670,6680,6670,305
|
||||
20250314,151500,861440755,6680,6700,6710,6680,628
|
||||
20250314,151400,857239255,6680,6710,6710,6680,662
|
||||
20250314,151300,852814645,6710,6710,6710,6710,100
|
||||
20250314,151200,852143645,6710,6690,6710,6690,105
|
||||
20250314,151100,851441095,6680,6680,6680,6680,0
|
||||
20250314,151000,851441095,6680,6680,6680,6680,0
|
||||
20250314,150900,851441095,6680,6670,6680,6670,206
|
||||
20250314,150800,850066965,6670,6670,6670,6670,145
|
||||
20250314,150700,849099815,6680,6680,6680,6670,165
|
||||
20250314,150600,847998885,6690,6690,6690,6690,95
|
||||
20250314,150500,847363335,6680,6680,6680,6680,35
|
||||
20250314,150400,847129535,6690,6730,6730,6690,68
|
||||
20250314,150300,846673415,6730,6680,6730,6650,1732
|
||||
20250314,150200,835120475,6680,6700,6700,6680,600
|
||||
20250314,150100,831108115,6720,6720,6720,6720,1
|
||||
20250314,150000,831101395,6690,6710,6710,6690,1500
|
||||
20250314,145900,821057585,6710,6740,6740,6710,11
|
||||
20250314,145800,820983475,6740,6740,6740,6740,422
|
||||
20250314,145700,818139195,6740,6740,6740,6740,1
|
||||
20250314,145600,818132455,6740,6730,6740,6700,3001
|
||||
20250314,145500,798006265,6740,6740,6740,6740,6
|
||||
20250314,145400,797965825,6720,6720,6720,6720,120
|
||||
20250314,145300,797159425,6730,6730,6730,6730,0
|
||||
20250314,145200,797159425,6730,6730,6730,6730,56
|
||||
20250314,145100,796782545,6720,6720,6720,6720,0
|
||||
20250314,145000,796782545,6720,6730,6730,6720,200
|
||||
20250314,144900,795437975,6740,6740,6740,6740,5
|
||||
20250314,144800,795404275,6740,6740,6740,6740,1
|
||||
20250314,144700,795397535,6740,6740,6740,6740,10
|
||||
20250314,144600,795330135,6750,6750,6750,6750,0
|
||||
20250314,144500,795330135,6750,6750,6750,6750,120
|
||||
20250314,144400,794520135,6730,6730,6730,6730,100
|
||||
20250314,144300,793847135,6730,6730,6730,6730,220
|
||||
20250314,144200,792366535,6730,6730,6730,6730,300
|
||||
20250314,144100,790347535,6740,6740,6740,6740,25
|
||||
20250314,144000,790179035,6740,6740,6740,6740,0
|
||||
20250314,143900,790179035,6740,6740,6740,6740,200
|
||||
20250314,143800,788831035,6740,6740,6740,6740,5
|
||||
20250314,143700,788797335,6740,6740,6740,6740,0
|
||||
20250314,143600,788797335,6740,6740,6740,6740,0
|
||||
20250314,143500,788797335,6740,6740,6740,6740,0
|
||||
20250314,143400,788797335,6740,6740,6740,6740,4
|
||||
20250314,143300,788770375,6740,6740,6740,6740,0
|
||||
20250314,143200,788770375,6740,6740,6740,6740,0
|
||||
20250314,143100,788770375,6740,6740,6740,6740,0
|
||||
20250314,143000,788770375,6740,6750,6750,6740,771
|
||||
20250314,142900,783566825,6790,6790,6790,6790,0
|
||||
20250314,142800,783566825,6790,6790,6790,6790,0
|
||||
20250314,142700,783566825,6790,6790,6790,6790,1
|
||||
20250314,142600,783560035,6740,6740,6740,6740,0
|
||||
20250314,142500,783560035,6740,6740,6740,6740,6
|
||||
20250314,142400,783519595,6740,6740,6740,6740,0
|
||||
20250314,142300,783519595,6740,6750,6750,6740,698
|
||||
20250314,142200,778811055,6750,6740,6750,6740,1059
|
||||
20250314,142100,771665395,6730,6730,6730,6730,43
|
||||
20250314,142000,771376005,6730,6730,6730,6730,0
|
||||
20250314,141900,771376005,6730,6730,6730,6730,8
|
||||
20250314,141800,771322165,6730,6730,6730,6730,0
|
||||
20250314,141700,771322165,6730,6740,6740,6730,500
|
||||
20250314,141600,767957045,6740,6740,6740,6740,224
|
||||
20250314,141500,766447285,6740,6730,6740,6730,715
|
||||
20250314,141400,761634835,6730,6750,6750,6730,1000
|
||||
20250314,141300,754894005,6770,6760,6770,6760,5
|
||||
20250314,141200,754860175,6770,6770,6770,6770,0
|
||||
20250314,141100,754860175,6770,6770,6770,6770,43
|
||||
20250314,141000,754569065,6740,6740,6740,6740,0
|
||||
20250314,140900,754569065,6740,6740,6740,6740,376
|
||||
20250314,140800,752034825,6750,6750,6750,6740,168
|
||||
20250314,140700,750900955,6750,6750,6750,6750,1220
|
||||
20250314,140600,742665955,6760,6760,6760,6760,545
|
||||
20250314,140500,738981755,6760,6760,6760,6760,5
|
||||
20250314,140400,738947955,6770,6770,6770,6770,100
|
||||
20250314,140300,738270955,6770,6780,6780,6770,770
|
||||
20250314,140200,733056885,6780,6780,6780,6780,553
|
||||
20250314,140100,729307545,6790,6800,6800,6790,20
|
||||
20250314,140000,729171695,6800,6800,6800,6790,2717
|
||||
20250314,135900,710718675,6800,6800,6800,6800,586
|
||||
20250314,135800,706733875,6810,6810,6810,6810,0
|
||||
20250314,135700,706733875,6810,6810,6810,6810,0
|
||||
20250314,135600,706733875,6810,6810,6810,6810,370
|
||||
20250314,135500,704214175,6810,6810,6810,6810,0
|
||||
20250314,135400,704214175,6810,6810,6810,6810,1
|
||||
20250314,135300,704207365,6800,6800,6800,6800,236
|
||||
20250314,135200,702602565,6810,6810,6810,6810,1
|
||||
20250314,135100,702595755,6790,6790,6790,6790,13
|
||||
20250314,135000,702507485,6800,6800,6800,6800,3
|
||||
20250314,134900,702487085,6800,6800,6800,6800,0
|
||||
20250314,134800,702487085,6800,6800,6800,6800,121
|
||||
20250314,134700,701664285,6790,6790,6790,6790,500
|
||||
20250314,134600,698269285,6790,6790,6790,6790,0
|
||||
20250314,134500,698269285,6790,6790,6790,6790,12
|
||||
20250314,134400,698187805,6800,6800,6800,6800,23
|
||||
20250314,134300,698031405,6800,6800,6800,6800,0
|
||||
20250314,134200,698031405,6800,6800,6800,6800,88
|
||||
20250314,134100,697433005,6800,6810,6810,6800,72
|
||||
20250314,134000,696943385,6810,6810,6810,6810,22
|
||||
20250314,133900,696793565,6800,6800,6800,6800,10
|
||||
20250314,133800,696725565,6800,6800,6800,6800,1
|
||||
20250314,133700,696718765,6800,6790,6800,6790,161
|
||||
20250314,133600,695624105,6790,6800,6800,6790,283
|
||||
20250314,133500,693702335,6800,6800,6800,6800,5
|
||||
20250314,133400,693668335,6800,6800,6800,6800,0
|
||||
20250314,133300,693668335,6800,6800,6800,6800,13
|
||||
20250314,133200,693579935,6800,6810,6810,6800,45
|
||||
20250314,133100,693273835,6810,6820,6820,6800,546
|
||||
20250314,133000,689559565,6810,6810,6810,6810,0
|
||||
20250314,132900,689559565,6810,6810,6810,6810,0
|
||||
20250314,132800,689559565,6810,6810,6810,6810,133
|
||||
20250314,132700,688653835,6830,6830,6830,6830,0
|
||||
20250314,132600,688653835,6830,6830,6830,6830,25
|
||||
20250314,132500,688483085,6820,6830,6830,6810,80
|
||||
20250314,132400,687937925,6820,6820,6820,6820,150
|
||||
20250314,132300,686914925,6830,6820,6830,6810,274
|
||||
20250314,132200,685046915,6840,6840,6840,6840,0
|
||||
20250314,132100,685046915,6840,6840,6840,6840,0
|
||||
20250314,132000,685046915,6840,6840,6840,6840,0
|
||||
20250314,131900,685046915,6840,6840,6840,6840,0
|
||||
20250314,131800,685046915,6840,6840,6840,6840,0
|
||||
20250314,131700,685046915,6840,6840,6840,6840,0
|
||||
20250314,131600,685046915,6840,6825,6840,6825,4
|
||||
20250314,131500,685019585,6815,6815,6815,6815,0
|
||||
20250314,131400,685019585,6815,6815,6815,6815,0
|
||||
20250314,131300,685019585,6815,6815,6815,6815,1
|
||||
20250314,131200,685012770,6800,6800,6800,6800,118
|
||||
20250314,131100,684210370,6840,6800,6840,6800,2001
|
||||
20250314,131000,670603530,6800,6800,6800,6800,1000
|
||||
20250314,130900,663803530,6840,6840,6840,6840,74
|
||||
20250314,130800,663297370,6850,6850,6850,6850,0
|
||||
20250314,130700,663297370,6850,6850,6850,6850,0
|
||||
20250314,130600,663297370,6850,6800,6850,6800,2002
|
||||
20250314,130500,649683670,6800,6840,6840,6800,1710
|
||||
20250314,130400,638047430,6840,6840,6840,6840,20
|
||||
20250314,130300,637910630,6840,6850,6850,6840,13
|
||||
20250314,130200,637821635,6850,6850,6850,6850,4
|
||||
20250314,130100,637794235,6850,6840,6850,6840,15
|
||||
20250314,130000,637691595,6840,6840,6840,6840,1
|
||||
20250314,125900,637684755,6840,6840,6840,6840,6
|
||||
20250314,125800,637643715,6850,6850,6850,6850,0
|
||||
20250314,125700,637643715,6850,6850,6850,6850,0
|
||||
20250314,125600,637643715,6850,6850,6850,6850,40
|
||||
20250314,125500,637369715,6850,6850,6850,6850,1
|
||||
20250314,125400,637362865,6850,6850,6850,6850,0
|
||||
20250314,125300,637362865,6850,6850,6850,6850,0
|
||||
20250314,125200,637362865,6850,6850,6850,6850,208
|
||||
20250314,125100,635938065,6850,6840,6850,6840,4
|
||||
20250314,125000,635910675,6840,6840,6845,6840,11
|
||||
20250314,124900,635835430,6840,6840,6840,6840,71
|
||||
20250314,124800,635349790,6850,6850,6850,6850,0
|
||||
20250314,124700,635349790,6850,6850,6850,6850,0
|
||||
20250314,124600,635349790,6850,6830,6850,6830,111
|
||||
20250314,124500,634591560,6850,6830,6850,6820,234
|
||||
20250314,124400,632995590,6840,6840,6840,6840,450
|
||||
20250314,124300,629917590,6840,6840,6840,6830,118
|
||||
20250314,124200,629111620,6850,6850,6850,6850,0
|
||||
20250314,124100,629111620,6850,6850,6850,6850,0
|
||||
20250314,124000,629111620,6850,6850,6850,6850,0
|
||||
20250314,123900,629111620,6850,6850,6850,6850,1
|
||||
20250314,123800,629104770,6820,6830,6840,6820,182
|
||||
20250314,123700,627860490,6860,6860,6860,6860,0
|
||||
20250314,123600,627860490,6860,6860,6860,6860,0
|
||||
20250314,123500,627860490,6860,6860,6860,6860,4
|
||||
20250314,123400,627833050,6820,6830,6830,6820,962
|
||||
20250314,123300,621269830,6860,6860,6860,6860,20
|
||||
20250314,123200,621132630,6860,6860,6860,6860,25
|
||||
20250314,123100,620961130,6850,6850,6855,6850,383
|
||||
20250314,123000,618337575,6860,6860,6860,6860,0
|
||||
20250314,122900,618337575,6860,6860,6860,6860,0
|
||||
20250314,122800,618337575,6860,6860,6860,6860,2
|
||||
20250314,122700,618323855,6860,6860,6860,6860,0
|
||||
20250314,122600,618323855,6860,6860,6860,6860,0
|
||||
20250314,122500,618323855,6860,6860,6860,6860,0
|
||||
20250314,122400,618323855,6860,6850,6860,6850,100
|
||||
20250314,122300,617638635,6850,6850,6850,6850,0
|
||||
20250314,122200,617638635,6850,6850,6850,6850,1
|
||||
20250314,122100,617631785,6850,6850,6850,6850,210
|
||||
20250314,122000,616193285,6850,6850,6850,6850,0
|
||||
20250314,121900,616193285,6850,6850,6850,6850,4
|
||||
20250314,121800,616165885,6840,6840,6840,6840,0
|
||||
20250314,121700,616165885,6840,6840,6840,6840,5
|
||||
20250314,121600,616131685,6850,6840,6850,6840,510
|
||||
20250314,121500,612638665,6850,6830,6850,6830,43
|
||||
20250314,121400,612344515,6840,6840,6840,6840,0
|
||||
20250314,121300,612344515,6840,6840,6840,6840,0
|
||||
20250314,121200,612344515,6840,6810,6840,6810,181
|
||||
20250314,121100,611111875,6820,6830,6830,6820,130
|
||||
20250314,121000,610224175,6840,6840,6850,6840,52
|
||||
20250314,120900,609868395,6840,6830,6840,6830,46
|
||||
20250314,120800,609554205,6830,6820,6830,6820,1043
|
||||
20250314,120700,602430945,6820,6820,6820,6820,10
|
||||
20250314,120600,602362745,6830,6810,6830,6810,125
|
||||
20250314,120500,601511235,6810,6810,6810,6800,271
|
||||
20250314,120400,599665875,6820,6820,6820,6820,5
|
||||
20250314,120300,599631775,6820,6820,6820,6820,0
|
||||
20250314,120200,599631775,6820,6820,6820,6820,0
|
||||
20250314,120100,599631775,6820,6820,6840,6810,2606
|
||||
20250314,120000,581880725,6830,6830,6830,6830,216
|
||||
20250314,115900,580405445,6830,6840,6840,6830,110
|
||||
20250314,115800,579654045,6840,6840,6840,6840,136
|
||||
20250314,115700,578723805,6850,6860,6870,6850,406
|
||||
20250314,115600,575938685,6870,6860,6870,6860,35
|
||||
20250314,115500,575698535,6850,6850,6850,6850,100
|
||||
20250314,115400,575013535,6860,6860,6860,6860,27
|
||||
20250314,115300,574828315,6860,6860,6860,6860,8
|
||||
20250314,115200,574773435,6880,6840,6880,6840,3
|
||||
20250314,115100,574752835,6870,6860,6870,6860,491
|
||||
20250314,115000,571382205,6860,6860,6860,6860,500
|
||||
20250314,114900,567952205,6860,6860,6860,6860,322
|
||||
20250314,114800,565743285,6850,6840,6850,6840,1064
|
||||
20250314,114700,558455275,6840,6850,6850,6840,294
|
||||
20250314,114600,556444015,6840,6850,6850,6840,392
|
||||
20250314,114500,553762235,6850,6840,6850,6840,408
|
||||
20250314,114400,550968435,6840,6840,6840,6840,11
|
||||
20250314,114300,550893195,6840,6840,6850,6840,1055
|
||||
20250314,114200,543675685,6840,6840,6850,6840,596
|
||||
20250314,114100,539595715,6840,6840,6840,6840,1206
|
||||
20250314,114000,531346675,6840,6830,6840,6830,82
|
||||
20250314,113900,530786585,6830,6830,6830,6830,1
|
||||
20250314,113800,530779755,6830,6820,6830,6820,94
|
||||
20250314,113700,530138275,6820,6810,6820,6810,150
|
||||
20250314,113600,529115775,6810,6800,6810,6800,134
|
||||
20250314,113500,528204085,6810,6810,6810,6810,0
|
||||
20250314,113400,528204085,6810,6810,6810,6780,760
|
||||
20250314,113300,523031635,6810,6830,6830,6810,800
|
||||
20250314,113200,517570825,6830,6820,6830,6820,883
|
||||
20250314,113100,511547495,6820,6820,6820,6820,1
|
||||
20250314,113000,511540675,6820,6830,6830,6820,146
|
||||
20250314,112900,510544185,6820,6810,6820,6810,2101
|
||||
20250314,112800,496224355,6810,6820,6820,6810,56
|
||||
20250314,112700,495842985,6810,6760,6810,6760,2112
|
||||
20250314,112600,481476925,6790,6760,6790,6760,6
|
||||
20250314,112500,481436215,6800,6780,6800,6760,3575
|
||||
20250314,112400,457181865,6770,6770,6770,6770,300
|
||||
20250314,112300,455150865,6760,6780,6780,6760,201
|
||||
20250314,112200,453788105,6780,6780,6780,6780,33
|
||||
20250314,112100,453564365,6770,6770,6770,6770,490
|
||||
20250314,112000,450247065,6780,6780,6780,6780,68
|
||||
20250314,111900,449786025,6770,6760,6770,6760,2225
|
||||
20250314,111800,434735505,6760,6760,6760,6760,55
|
||||
20250314,111700,434363705,6750,6750,6750,6750,0
|
||||
20250314,111600,434363705,6750,6750,6750,6750,0
|
||||
20250314,111500,434363705,6750,6750,6750,6750,492
|
||||
20250314,111400,431042705,6750,6750,6750,6750,50
|
||||
20250314,111300,430705205,6750,6750,6750,6750,0
|
||||
20250314,111200,430705205,6750,6750,6750,6750,0
|
||||
20250314,111100,430705205,6750,6750,6750,6740,265
|
||||
20250314,111000,428917955,6750,6750,6750,6750,12
|
||||
20250314,110900,428836955,6760,6760,6760,6760,13
|
||||
20250314,110800,428749075,6740,6740,6740,6740,0
|
||||
20250314,110700,428749075,6740,6740,6740,6740,1
|
||||
20250314,110600,428742335,6760,6750,6760,6750,780
|
||||
20250314,110500,423473785,6740,6740,6740,6740,201
|
||||
20250314,110400,422119045,6750,6740,6750,6740,294
|
||||
20250314,110300,420137475,6750,6750,6750,6750,0
|
||||
20250314,110200,420137475,6750,6750,6750,6750,405
|
||||
20250314,110100,417403725,6750,6750,6750,6750,10
|
||||
20250314,110000,417336225,6750,6750,6750,6750,0
|
||||
20250314,105900,417336225,6750,6750,6750,6750,22
|
||||
20250314,105800,417187725,6730,6730,6730,6730,200
|
||||
20250314,105700,415841725,6730,6740,6740,6730,10
|
||||
20250314,105600,415774415,6740,6740,6740,6740,320
|
||||
20250314,105500,413617615,6720,6730,6730,6720,330
|
||||
20250314,105400,411400005,6720,6720,6720,6720,0
|
||||
20250314,105300,411400005,6720,6720,6720,6720,50
|
||||
20250314,105200,411064005,6720,6720,6720,6720,0
|
||||
20250314,105100,411064005,6720,6720,6720,6720,100
|
||||
20250314,105000,410392005,6740,6740,6740,6740,1
|
||||
20250314,104900,410385265,6750,6740,6750,6720,510
|
||||
20250314,104800,406948025,6720,6730,6730,6720,25
|
||||
20250314,104700,406779905,6730,6730,6730,6730,3
|
||||
20250314,104600,406759715,6740,6740,6740,6740,0
|
||||
20250314,104500,406759715,6740,6740,6740,6740,1
|
||||
20250314,104400,406752975,6730,6730,6730,6730,0
|
||||
20250314,104300,406752975,6730,6730,6730,6730,319
|
||||
20250314,104200,404606105,6730,6730,6730,6730,30
|
||||
20250314,104100,404404205,6730,6730,6730,6730,3
|
||||
20250314,104000,404384015,6730,6720,6730,6720,79
|
||||
20250314,103900,403852435,6720,6690,6720,6690,274
|
||||
20250314,103800,402019195,6700,6700,6700,6700,0
|
||||
20250314,103700,402019195,6700,6700,6700,6700,0
|
||||
20250314,103600,402019195,6700,6700,6700,6700,512
|
||||
20250314,103500,398588795,6730,6730,6730,6730,41
|
||||
20250314,103400,398312865,6730,6730,6730,6730,15
|
||||
20250314,103300,398211915,6730,6710,6730,6710,385
|
||||
20250314,103200,395626985,6710,6690,6710,6690,345
|
||||
20250314,103100,393318475,6690,6690,6690,6690,200
|
||||
20250314,103000,391980475,6700,6680,6700,6680,43
|
||||
20250314,102900,391693175,6700,6700,6700,6700,29
|
||||
20250314,102800,391498875,6700,6700,6700,6700,1
|
||||
20250314,102700,391492175,6710,6710,6710,6710,0
|
||||
20250314,102600,391492175,6710,6710,6710,6710,0
|
||||
20250314,102500,391492175,6710,6720,6720,6710,30
|
||||
20250314,102400,391290775,6720,6720,6720,6720,103
|
||||
20250314,102300,390598615,6680,6710,6710,6680,2350
|
||||
20250314,102200,374889595,6710,6710,6710,6710,18
|
||||
20250314,102100,374768815,6720,6740,6740,6700,123
|
||||
20250314,102000,373943585,6710,6710,6710,6710,10
|
||||
20250314,101900,373876485,6710,6730,6730,6710,2224
|
||||
20250314,101800,358938475,6750,6750,6750,6750,420
|
||||
20250314,101700,356103475,6750,6740,6750,6740,385
|
||||
20250314,101600,353505165,6750,6745,6750,6740,398
|
||||
20250314,101500,350821635,6750,6750,6750,6750,0
|
||||
20250314,101400,350821635,6750,6750,6750,6750,70
|
||||
20250314,101300,350349135,6750,6760,6760,6750,388
|
||||
20250314,101200,347730125,6770,6770,6770,6770,1
|
||||
20250314,101100,347723355,6750,6750,6750,6750,0
|
||||
20250314,101000,347723355,6750,6760,6760,6750,100
|
||||
20250314,100900,347048315,6760,6780,6780,6760,172
|
||||
20250314,100800,345883635,6770,6770,6770,6770,149
|
||||
20250314,100700,344874905,6770,6770,6770,6770,101
|
||||
20250314,100600,344191135,6740,6770,6770,6740,12
|
||||
20250314,100500,344109925,6740,6760,6760,6740,1215
|
||||
20250314,100400,335911165,6760,6760,6760,6760,0
|
||||
20250314,100300,335911165,6760,6760,6760,6760,0
|
||||
20250314,100200,335911165,6760,6750,6760,6750,1491
|
||||
20250314,100100,325846285,6750,6750,6750,6750,620
|
||||
20250314,100000,321661285,6770,6770,6770,6770,72
|
||||
20250314,095900,321173845,6770,6770,6770,6770,3
|
||||
20250314,095800,321153535,6730,6770,6770,6730,4
|
||||
20250314,095700,321126495,6730,6730,6770,6730,15
|
||||
20250314,095600,321025145,6720,6720,6720,6720,0
|
||||
20250314,095500,321025145,6720,6720,6720,6720,1
|
||||
20250314,095400,321018425,6730,6730,6730,6730,2407
|
||||
20250314,095300,304819315,6730,6730,6730,6730,304
|
||||
20250314,095200,302773395,6730,6730,6730,6730,0
|
||||
20250314,095100,302773395,6730,6730,6730,6730,0
|
||||
20250314,095000,302773395,6730,6730,6730,6730,124
|
||||
20250314,094900,301938875,6730,6730,6730,6730,120
|
||||
20250314,094800,301131275,6730,6730,6730,6730,74
|
||||
20250314,094700,300633255,6730,6770,6770,6730,1389
|
||||
20250314,094600,291271635,6770,6750,6770,6750,2015
|
||||
20250314,094500,277670365,6750,6770,6770,6750,614
|
||||
20250314,094400,273525785,6760,6760,6760,6760,0
|
||||
20250314,094300,273525785,6760,6760,6760,6760,99
|
||||
20250314,094200,272856545,6760,6760,6760,6760,0
|
||||
20250314,094100,272856545,6760,6760,6760,6760,0
|
||||
20250314,094000,272856545,6760,6760,6760,6760,48
|
||||
20250314,093900,272532065,6760,6780,6780,6760,316
|
||||
20250314,093800,270392825,6780,6780,6780,6780,103
|
||||
20250314,093700,269694485,6760,6780,6780,6760,444
|
||||
20250314,093600,266692225,6780,6770,6780,6750,36
|
||||
20250314,093500,266448305,6780,6750,6780,6750,97
|
||||
20250314,093400,265793525,6750,6770,6770,6750,133
|
||||
20250314,093300,264894215,6780,6780,6780,6780,8
|
||||
20250314,093200,264839975,6780,6790,6790,6780,49
|
||||
20250314,093100,264507285,6790,6790,6790,6790,323
|
||||
20250314,093000,262314115,6790,6790,6810,6790,255
|
||||
20250314,092900,260578895,6820,6810,6820,6800,4985
|
||||
20250314,092800,226629165,6780,6750,6780,6750,961
|
||||
20250314,092700,220132065,6750,6800,6800,6750,1894
|
||||
20250314,092600,207281335,6820,6800,6820,6790,388
|
||||
20250314,092500,204641835,6820,6770,6820,6770,3009
|
||||
20250314,092400,184224965,6780,6740,6780,6740,896
|
||||
20250314,092300,178171175,6700,6710,6760,6690,1779
|
||||
20250314,092200,166242625,6730,6730,6730,6730,200
|
||||
20250314,092100,164896625,6710,6690,6710,6680,820
|
||||
20250314,092000,159409025,6690,6710,6710,6680,5061
|
||||
20250314,091900,125564985,6720,6730,6730,6720,554
|
||||
20250314,091800,121841105,6730,6750,6750,6730,381
|
||||
20250314,091700,119273045,6750,6740,6770,6740,252
|
||||
20250314,091600,117572325,6770,6770,6780,6770,1415
|
||||
20250314,091500,107992705,6770,6780,6780,6770,734
|
||||
20250314,091400,103020225,6780,6770,6780,6770,631
|
||||
20250314,091300,98748345,6770,6760,6770,6760,118
|
||||
20250314,091200,97950625,6750,6750,6750,6750,58
|
||||
20250314,091100,97559125,6750,6750,6760,6750,115
|
||||
20250314,091000,96782845,6760,6780,6780,6750,1235
|
||||
20250314,090900,88444465,6760,6760,6780,6760,782
|
||||
20250314,090800,83154125,6740,6750,6750,6740,862
|
||||
20250314,090700,77341745,6740,6750,6750,6740,267
|
||||
20250314,090600,75539845,6740,6750,6750,6730,432
|
||||
20250314,090500,72624225,6760,6760,6765,6750,141
|
||||
20250314,090400,71672100,6760,6700,6760,6700,2329
|
||||
20250314,090300,55998200,6680,6680,6690,6680,2146
|
||||
20250314,090200,41657820,6680,6670,6680,6665,1525
|
||||
20250314,090100,31480980,6670,6630,6670,6630,2074
|
||||
20250314,090000,17688420,6640,6600,6640,6570,2682
|
||||
|
Reference in New Issue
Block a user