Update 2025-03-14 3452 candle_min
This commit is contained in:
648
065370/min/candle-20250314.csv
Normal file
648
065370/min/candle-20250314.csv
Normal file
@@ -0,0 +1,648 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,194600,1994333570,8630,8630,8630,8630,2447
|
||||
20250314,194500,1994333570,8630,8630,8630,8630,0
|
||||
20250314,194400,1994333570,8630,8630,8630,8630,0
|
||||
20250314,194300,1994333570,8630,8630,8630,8630,0
|
||||
20250314,194200,1994333570,8630,8630,8630,8630,0
|
||||
20250314,194100,1994333570,8630,8630,8630,8630,0
|
||||
20250314,194000,1994333570,8630,8630,8630,8630,0
|
||||
20250314,193900,1994333570,8630,8630,8630,8630,0
|
||||
20250314,193800,1994333570,8630,8630,8630,8630,0
|
||||
20250314,193700,1994333570,8630,8630,8630,8630,0
|
||||
20250314,193600,1994333570,8630,8630,8630,8630,0
|
||||
20250314,193500,1994333570,8630,8630,8630,8630,0
|
||||
20250314,193400,1994333570,8630,8630,8630,8630,0
|
||||
20250314,193300,1994333570,8630,8630,8630,8630,0
|
||||
20250314,193200,1994333570,8630,8630,8630,8630,0
|
||||
20250314,193100,1994333570,8630,8630,8630,8630,0
|
||||
20250314,193000,1994333570,8630,8630,8630,8630,0
|
||||
20250314,192900,1994333570,8630,8630,8630,8630,0
|
||||
20250314,192800,1994333570,8630,8630,8630,8630,0
|
||||
20250314,192700,1994333570,8630,8630,8630,8630,0
|
||||
20250314,192600,1994333570,8630,8630,8630,8630,0
|
||||
20250314,192500,1994333570,8630,8630,8630,8630,0
|
||||
20250314,192400,1994333570,8630,8630,8630,8630,0
|
||||
20250314,192300,1994333570,8630,8630,8630,8630,0
|
||||
20250314,192200,1994333570,8630,8630,8630,8630,0
|
||||
20250314,192100,1994333570,8630,8630,8630,8630,0
|
||||
20250314,192000,1994333570,8630,8630,8630,8630,0
|
||||
20250314,191900,1994333570,8630,8630,8630,8630,0
|
||||
20250314,191800,1994333570,8630,8630,8630,8630,0
|
||||
20250314,191700,1994333570,8630,8630,8630,8630,0
|
||||
20250314,191600,1994333570,8630,8630,8630,8630,2447
|
||||
20250314,191500,1994333570,8630,8630,8630,8630,0
|
||||
20250314,191400,1994333570,8630,8630,8630,8630,0
|
||||
20250314,191300,1994333570,8630,8630,8630,8630,0
|
||||
20250314,191200,1994333570,8630,8630,8630,8630,0
|
||||
20250314,191100,1994333570,8630,8630,8630,8630,0
|
||||
20250314,191000,1994333570,8630,8630,8630,8630,0
|
||||
20250314,190900,1994333570,8630,8630,8630,8630,0
|
||||
20250314,190800,1994333570,8630,8630,8630,8630,0
|
||||
20250314,190700,1994333570,8630,8630,8630,8630,0
|
||||
20250314,190600,1994333570,8630,8630,8630,8630,0
|
||||
20250314,190500,1994333570,8630,8630,8630,8630,0
|
||||
20250314,190400,1994333570,8630,8630,8630,8630,0
|
||||
20250314,190300,1994333570,8630,8630,8630,8630,0
|
||||
20250314,190200,1994333570,8630,8630,8630,8630,0
|
||||
20250314,190100,1994333570,8630,8630,8630,8630,0
|
||||
20250314,190000,1994333570,8630,8630,8630,8630,0
|
||||
20250314,185900,1994333570,8630,8630,8630,8630,0
|
||||
20250314,185800,1994333570,8630,8630,8630,8630,0
|
||||
20250314,185700,1994333570,8630,8630,8630,8630,0
|
||||
20250314,185600,1994333570,8630,8630,8630,8630,0
|
||||
20250314,185500,1994333570,8630,8630,8630,8630,0
|
||||
20250314,185400,1994333570,8630,8630,8630,8630,0
|
||||
20250314,185300,1994333570,8630,8630,8630,8630,0
|
||||
20250314,185200,1994333570,8630,8630,8630,8630,0
|
||||
20250314,185100,1994333570,8630,8630,8630,8630,0
|
||||
20250314,185000,1994333570,8630,8630,8630,8630,0
|
||||
20250314,184900,1994333570,8630,8630,8630,8630,0
|
||||
20250314,184800,1994333570,8630,8630,8630,8630,0
|
||||
20250314,184700,1994333570,8630,8630,8630,8630,0
|
||||
20250314,184600,1994333570,8630,8630,8630,8630,2447
|
||||
20250314,184500,1994333570,8630,8630,8630,8630,0
|
||||
20250314,184400,1994333570,8630,8630,8630,8630,0
|
||||
20250314,184300,1994333570,8630,8630,8630,8630,0
|
||||
20250314,184200,1994333570,8630,8630,8630,8630,0
|
||||
20250314,184100,1994333570,8630,8630,8630,8630,0
|
||||
20250314,184000,1994333570,8630,8630,8630,8630,0
|
||||
20250314,183900,1994333570,8630,8630,8630,8630,0
|
||||
20250314,183800,1994333570,8630,8630,8630,8630,0
|
||||
20250314,183700,1994333570,8630,8630,8630,8630,0
|
||||
20250314,183600,1994333570,8630,8630,8630,8630,0
|
||||
20250314,183500,1994333570,8630,8630,8630,8630,0
|
||||
20250314,183400,1994333570,8630,8630,8630,8630,0
|
||||
20250314,183300,1994333570,8630,8630,8630,8630,0
|
||||
20250314,183200,1994333570,8630,8630,8630,8630,0
|
||||
20250314,183100,1994333570,8630,8630,8630,8630,0
|
||||
20250314,183000,1994333570,8630,8630,8630,8630,0
|
||||
20250314,182900,1994333570,8630,8630,8630,8630,0
|
||||
20250314,182800,1994333570,8630,8630,8630,8630,0
|
||||
20250314,182700,1994333570,8630,8630,8630,8630,0
|
||||
20250314,182600,1994333570,8630,8630,8630,8630,0
|
||||
20250314,182500,1994333570,8630,8630,8630,8630,0
|
||||
20250314,182400,1994333570,8630,8630,8630,8630,0
|
||||
20250314,182300,1994333570,8630,8630,8630,8630,0
|
||||
20250314,182200,1994333570,8630,8630,8630,8630,0
|
||||
20250314,182100,1994333570,8630,8630,8630,8630,0
|
||||
20250314,182000,1994333570,8630,8630,8630,8630,0
|
||||
20250314,181900,1994333570,8630,8630,8630,8630,0
|
||||
20250314,181800,1994333570,8630,8630,8630,8630,0
|
||||
20250314,181700,1994333570,8630,8630,8630,8630,0
|
||||
20250314,181600,1994333570,8630,8630,8630,8630,2447
|
||||
20250314,181500,1994333570,8630,8630,8630,8630,0
|
||||
20250314,181400,1994333570,8630,8630,8630,8630,0
|
||||
20250314,181300,1994333570,8630,8630,8630,8630,0
|
||||
20250314,181200,1994333570,8630,8630,8630,8630,0
|
||||
20250314,181100,1994333570,8630,8630,8630,8630,0
|
||||
20250314,181000,1994333570,8630,8630,8630,8630,0
|
||||
20250314,180900,1994333570,8630,8630,8630,8630,0
|
||||
20250314,180800,1994333570,8630,8630,8630,8630,0
|
||||
20250314,180700,1994333570,8630,8630,8630,8630,0
|
||||
20250314,180600,1994333570,8630,8630,8630,8630,0
|
||||
20250314,180500,1994333570,8630,8630,8630,8630,0
|
||||
20250314,180400,1994333570,8630,8630,8630,8630,0
|
||||
20250314,180300,1994333570,8630,8630,8630,8630,0
|
||||
20250314,180200,1994333570,8630,8630,8630,8630,0
|
||||
20250314,180100,1994333570,8630,8630,8630,8630,0
|
||||
20250314,180000,1994333570,8630,8630,8630,8630,0
|
||||
20250314,175900,1994333570,8630,8630,8630,8630,0
|
||||
20250314,175800,1994333570,8630,8630,8630,8630,0
|
||||
20250314,175700,1994333570,8630,8630,8630,8630,0
|
||||
20250314,175600,1994333570,8630,8630,8630,8630,0
|
||||
20250314,175500,1994333570,8630,8630,8630,8630,0
|
||||
20250314,175400,1994333570,8630,8630,8630,8630,0
|
||||
20250314,175300,1994333570,8630,8630,8630,8630,0
|
||||
20250314,175200,1994333570,8630,8630,8630,8630,0
|
||||
20250314,175100,1994333570,8630,8630,8630,8630,0
|
||||
20250314,175000,1994333570,8630,8630,8630,8630,0
|
||||
20250314,174900,1994333570,8630,8630,8630,8630,0
|
||||
20250314,174800,1994333570,8630,8630,8630,8630,0
|
||||
20250314,174700,1994333570,8630,8630,8630,8630,0
|
||||
20250314,174600,1994333570,8630,8630,8630,8630,2447
|
||||
20250314,174500,1994333570,8630,8630,8630,8630,0
|
||||
20250314,174400,1994333570,8630,8630,8630,8630,0
|
||||
20250314,174300,1994333570,8630,8630,8630,8630,0
|
||||
20250314,174200,1994333570,8630,8630,8630,8630,0
|
||||
20250314,174100,1994333570,8630,8630,8630,8630,0
|
||||
20250314,174000,1994333570,8630,8630,8630,8630,0
|
||||
20250314,173900,1994333570,8630,8630,8630,8630,0
|
||||
20250314,173800,1994333570,8630,8630,8630,8630,0
|
||||
20250314,173700,1994333570,8630,8630,8630,8630,0
|
||||
20250314,173600,1994333570,8630,8630,8630,8630,0
|
||||
20250314,173500,1994333570,8630,8630,8630,8630,0
|
||||
20250314,173400,1994333570,8630,8630,8630,8630,0
|
||||
20250314,173300,1994333570,8630,8630,8630,8630,0
|
||||
20250314,173200,1994333570,8630,8630,8630,8630,0
|
||||
20250314,173100,1994333570,8630,8630,8630,8630,0
|
||||
20250314,173000,1994333570,8630,8630,8630,8630,0
|
||||
20250314,172900,1994333570,8630,8630,8630,8630,0
|
||||
20250314,172800,1994333570,8630,8630,8630,8630,0
|
||||
20250314,172700,1994333570,8630,8630,8630,8630,0
|
||||
20250314,172600,1994333570,8630,8630,8630,8630,0
|
||||
20250314,172500,1994333570,8630,8630,8630,8630,0
|
||||
20250314,172400,1994333570,8630,8630,8630,8630,0
|
||||
20250314,172300,1994333570,8630,8630,8630,8630,0
|
||||
20250314,172200,1994333570,8630,8630,8630,8630,0
|
||||
20250314,172100,1994333570,8630,8630,8630,8630,0
|
||||
20250314,172000,1994333570,8630,8630,8630,8630,0
|
||||
20250314,171900,1994333570,8630,8630,8630,8630,0
|
||||
20250314,171800,1994333570,8630,8630,8630,8630,0
|
||||
20250314,171700,1994333570,8630,8630,8630,8630,0
|
||||
20250314,171600,1994333570,8630,8630,8630,8630,2447
|
||||
20250314,171500,1994333570,8630,8630,8630,8630,0
|
||||
20250314,171400,1994333570,8630,8630,8630,8630,0
|
||||
20250314,171300,1994333570,8630,8630,8630,8630,0
|
||||
20250314,171200,1994333570,8630,8630,8630,8630,0
|
||||
20250314,171100,1994333570,8630,8630,8630,8630,0
|
||||
20250314,171000,1994333570,8630,8630,8630,8630,0
|
||||
20250314,170900,1994333570,8630,8630,8630,8630,0
|
||||
20250314,170800,1994333570,8630,8630,8630,8630,0
|
||||
20250314,170700,1994333570,8630,8630,8630,8630,0
|
||||
20250314,170600,1994333570,8630,8630,8630,8630,0
|
||||
20250314,170500,1994333570,8630,8630,8630,8630,0
|
||||
20250314,170400,1994333570,8630,8630,8630,8630,0
|
||||
20250314,170300,1994333570,8630,8630,8630,8630,0
|
||||
20250314,170200,1994333570,8630,8630,8630,8630,0
|
||||
20250314,170100,1994333570,8630,8630,8630,8630,0
|
||||
20250314,170000,1994333570,8630,8630,8630,8630,0
|
||||
20250314,165900,1994333570,8630,8630,8630,8630,0
|
||||
20250314,165800,1994333570,8630,8630,8630,8630,0
|
||||
20250314,165700,1994333570,8630,8630,8630,8630,0
|
||||
20250314,165600,1994333570,8630,8630,8630,8630,0
|
||||
20250314,165500,1994333570,8630,8630,8630,8630,0
|
||||
20250314,165400,1994333570,8630,8630,8630,8630,0
|
||||
20250314,165300,1994333570,8630,8630,8630,8630,0
|
||||
20250314,165200,1994333570,8630,8630,8630,8630,0
|
||||
20250314,165100,1994333570,8630,8630,8630,8630,0
|
||||
20250314,165000,1994333570,8630,8630,8630,8630,0
|
||||
20250314,164900,1994333570,8630,8630,8630,8630,0
|
||||
20250314,164800,1994333570,8630,8630,8630,8630,0
|
||||
20250314,164700,1994333570,8630,8630,8630,8630,0
|
||||
20250314,164600,1994333570,8630,8630,8630,8630,2447
|
||||
20250314,164500,1994333570,8630,8630,8630,8630,0
|
||||
20250314,164400,1994333570,8630,8630,8630,8630,0
|
||||
20250314,164300,1994333570,8630,8630,8630,8630,0
|
||||
20250314,164200,1994333570,8630,8630,8630,8630,0
|
||||
20250314,164100,1994333570,8630,8630,8630,8630,0
|
||||
20250314,164000,1994333570,8630,8630,8630,8630,0
|
||||
20250314,163900,1994333570,8630,8630,8630,8630,0
|
||||
20250314,163800,1994333570,8630,8630,8630,8630,0
|
||||
20250314,163700,1994333570,8630,8630,8630,8630,0
|
||||
20250314,163600,1994333570,8630,8630,8630,8630,0
|
||||
20250314,163500,1994333570,8630,8630,8630,8630,0
|
||||
20250314,163400,1994333570,8630,8630,8630,8630,0
|
||||
20250314,163300,1994333570,8630,8630,8630,8630,0
|
||||
20250314,163200,1994333570,8630,8630,8630,8630,0
|
||||
20250314,163100,1994333570,8630,8630,8630,8630,0
|
||||
20250314,163000,1994333570,8630,8630,8630,8630,0
|
||||
20250314,162900,1994333570,8630,8630,8630,8630,0
|
||||
20250314,162800,1994333570,8630,8630,8630,8630,0
|
||||
20250314,162700,1994333570,8630,8630,8630,8630,0
|
||||
20250314,162600,1994333570,8630,8630,8630,8630,0
|
||||
20250314,162500,1994333570,8630,8630,8630,8630,0
|
||||
20250314,162400,1994333570,8630,8630,8630,8630,0
|
||||
20250314,162300,1994333570,8630,8630,8630,8630,0
|
||||
20250314,162200,1994333570,8630,8630,8630,8630,0
|
||||
20250314,162100,1994333570,8630,8630,8630,8630,0
|
||||
20250314,162000,1994333570,8630,8630,8630,8630,0
|
||||
20250314,161900,1994333570,8630,8630,8630,8630,0
|
||||
20250314,161800,1994333570,8630,8630,8630,8630,0
|
||||
20250314,161700,1994333570,8630,8630,8630,8630,0
|
||||
20250314,161600,1994333570,8630,8630,8630,8630,2447
|
||||
20250314,161500,1994333570,8630,8630,8630,8630,0
|
||||
20250314,161400,1994333570,8630,8630,8630,8630,0
|
||||
20250314,161300,1994333570,8630,8630,8630,8630,0
|
||||
20250314,161200,1994333570,8630,8630,8630,8630,0
|
||||
20250314,161100,1994333570,8630,8630,8630,8630,0
|
||||
20250314,161000,1994333570,8630,8630,8630,8630,0
|
||||
20250314,160900,1994333570,8630,8630,8630,8630,0
|
||||
20250314,160800,1994333570,8630,8630,8630,8630,0
|
||||
20250314,160700,1994333570,8630,8630,8630,8630,0
|
||||
20250314,160600,1994333570,8630,8630,8630,8630,0
|
||||
20250314,160500,1994333570,8630,8630,8630,8630,0
|
||||
20250314,160400,1994333570,8630,8630,8630,8630,0
|
||||
20250314,160300,1994333570,8630,8630,8630,8630,0
|
||||
20250314,160200,1994333570,8630,8630,8630,8630,0
|
||||
20250314,160100,1994333570,8630,8630,8630,8630,0
|
||||
20250314,160000,1994333570,8630,8630,8630,8630,0
|
||||
20250314,155900,1994333570,8630,8630,8630,8630,0
|
||||
20250314,155800,1994333570,8630,8630,8630,8630,0
|
||||
20250314,155700,1994333570,8630,8630,8630,8630,0
|
||||
20250314,155600,1994333570,8630,8630,8630,8630,0
|
||||
20250314,155500,1994333570,8630,8630,8630,8630,0
|
||||
20250314,155400,1994333570,8630,8630,8630,8630,0
|
||||
20250314,155300,1994333570,8630,8630,8630,8630,0
|
||||
20250314,155200,1994333570,8630,8630,8630,8630,0
|
||||
20250314,155100,1994333570,8630,8630,8630,8630,0
|
||||
20250314,155000,1994333570,8630,8630,8630,8630,0
|
||||
20250314,154900,1994333570,8630,8630,8630,8630,0
|
||||
20250314,154800,1994333570,8630,8630,8630,8630,0
|
||||
20250314,154700,1994333570,8630,8630,8630,8630,0
|
||||
20250314,154600,1994333570,8630,8630,8630,8630,2447
|
||||
20250314,154500,1994333570,8630,8630,8630,8630,0
|
||||
20250314,154400,1994333570,8630,8630,8630,8630,0
|
||||
20250314,154300,1994333570,8630,8630,8630,8630,0
|
||||
20250314,154200,1994333570,8630,8630,8630,8630,0
|
||||
20250314,154100,1994333570,8630,8630,8630,8630,0
|
||||
20250314,154000,1994333570,8630,8630,8630,8630,0
|
||||
20250314,153900,1994333570,8630,8630,8630,8630,0
|
||||
20250314,153800,1994333570,8630,8630,8630,8630,0
|
||||
20250314,153700,1994333570,8630,8630,8630,8630,0
|
||||
20250314,153600,1994333570,8630,8630,8630,8630,0
|
||||
20250314,153500,1994333570,8630,8630,8630,8630,0
|
||||
20250314,153400,1994333570,8630,8630,8630,8630,0
|
||||
20250314,153300,1994333570,8630,8630,8630,8630,0
|
||||
20250314,153200,1994333570,8630,8630,8630,8630,0
|
||||
20250314,153100,1994333570,8630,8630,8630,8630,0
|
||||
20250314,153000,1994333570,8630,8630,8630,8630,2447
|
||||
20250314,152900,1973215960,8630,8630,8630,8630,0
|
||||
20250314,152800,1973215960,8630,8630,8630,8630,0
|
||||
20250314,152700,1973215960,8630,8630,8630,8630,0
|
||||
20250314,152600,1973215960,8630,8630,8630,8630,0
|
||||
20250314,152500,1973215960,8630,8630,8630,8630,0
|
||||
20250314,152400,1973215960,8630,8630,8630,8630,0
|
||||
20250314,152300,1973215960,8630,8630,8630,8630,0
|
||||
20250314,152200,1973215960,8630,8630,8630,8630,0
|
||||
20250314,152100,1973215960,8630,8630,8630,8630,0
|
||||
20250314,152000,1973215960,8630,8630,8630,8630,0
|
||||
20250314,151900,1973215960,8630,8630,8650,8610,89
|
||||
20250314,151800,1972448430,8640,8640,8660,8640,180
|
||||
20250314,151700,1970889700,8660,8680,8680,8600,363
|
||||
20250314,151600,1967756860,8680,8630,8680,8540,6446
|
||||
20250314,151500,1912144260,8630,8600,8630,8600,1901
|
||||
20250314,151400,1895756210,8590,8580,8600,8580,1227
|
||||
20250314,151300,1885223940,8580,8580,8580,8540,30
|
||||
20250314,151200,1884967540,8580,8560,8580,8530,3164
|
||||
20250314,151100,1857837640,8560,8580,8580,8560,204
|
||||
20250314,151000,1856088180,8580,8570,8580,8540,372
|
||||
20250314,150900,1852903120,8580,8580,8600,8580,1010
|
||||
20250314,150800,1844222410,8580,8570,8580,8570,1502
|
||||
20250314,150700,1831340710,8570,8530,8570,8520,1339
|
||||
20250314,150600,1819901770,8540,8540,8540,8530,20
|
||||
20250314,150500,1819731070,8520,8520,8540,8520,218
|
||||
20250314,150400,1817873690,8540,8520,8540,8510,255
|
||||
20250314,150300,1815701800,8510,8510,8530,8510,1029
|
||||
20250314,150200,1806935010,8510,8510,8520,8510,585
|
||||
20250314,150100,1801951090,8520,8510,8520,8510,311
|
||||
20250314,150000,1799302770,8510,8520,8520,8500,703
|
||||
20250314,145900,1793321030,8520,8520,8520,8510,208
|
||||
20250314,145800,1791549940,8520,8530,8540,8520,716
|
||||
20250314,145700,1785449540,8520,8540,8540,8520,666
|
||||
20250314,145600,1779767550,8570,8550,8580,8540,622
|
||||
20250314,145500,1774451290,8590,8540,8590,8540,636
|
||||
20250314,145400,1769004670,8540,8570,8570,8540,271
|
||||
20250314,145300,1766687030,8570,8550,8570,8550,730
|
||||
20250314,145200,1760434160,8550,8560,8560,8550,65
|
||||
20250314,145100,1759877820,8560,8540,8560,8540,526
|
||||
20250314,145000,1755377960,8520,8530,8530,8520,57
|
||||
20250314,144900,1754892020,8520,8530,8530,8520,1015
|
||||
20250314,144800,1746240720,8560,8560,8560,8540,301
|
||||
20250314,144700,1743669730,8530,8540,8540,8530,95
|
||||
20250314,144600,1742858820,8570,8590,8590,8510,2280
|
||||
20250314,144500,1723411250,8590,8600,8610,8590,720
|
||||
20250314,144400,1717223840,8600,8560,8600,8530,959
|
||||
20250314,144300,1708993450,8560,8590,8590,8550,1371
|
||||
20250314,144200,1697265400,8590,8570,8600,8570,149
|
||||
20250314,144100,1695986480,8600,8610,8610,8570,157
|
||||
20250314,144000,1694640170,8610,8600,8630,8550,1926
|
||||
20250314,143900,1678083700,8630,8640,8650,8610,1957
|
||||
20250314,143800,1661179320,8640,8580,8650,8550,3845
|
||||
20250314,143700,1628053650,8590,8530,8590,8520,1742
|
||||
20250314,143600,1613165280,8500,8600,8600,8500,1500
|
||||
20250314,143500,1600382960,8570,8430,8620,8430,10333
|
||||
20250314,143400,1512118335,8410,8410,8410,8410,100
|
||||
20250314,143300,1511277335,8400,8400,8410,8400,503
|
||||
20250314,143200,1507052125,8400,8400,8400,8400,156
|
||||
20250314,143100,1505741725,8400,8410,8410,8400,504
|
||||
20250314,143000,1501508105,8410,8420,8420,8400,254
|
||||
20250314,142900,1499370675,8430,8410,8450,8400,978
|
||||
20250314,142800,1491147415,8410,8420,8420,8400,995
|
||||
20250314,142700,1482778475,8430,8470,8490,8430,1102
|
||||
20250314,142600,1473473765,8490,8490,8500,8490,1411
|
||||
20250314,142500,1461494365,8490,8490,8500,8470,498
|
||||
20250314,142400,1457266345,8490,8490,8490,8490,6
|
||||
20250314,142300,1457215405,8490,8480,8490,8480,464
|
||||
20250314,142200,1453280675,8480,8470,8480,8440,1006
|
||||
20250314,142100,1444750935,8480,8470,8480,8460,1584
|
||||
20250314,142000,1431333635,8460,8450,8470,8450,583
|
||||
20250314,141900,1426403435,8450,8440,8450,8440,403
|
||||
20250314,141800,1423000085,8450,8420,8450,8420,1048
|
||||
20250314,141700,1414159135,8420,8420,8420,8420,0
|
||||
20250314,141600,1414159135,8420,8410,8420,8410,670
|
||||
20250314,141500,1408519435,8380,8430,8430,8380,301
|
||||
20250314,141400,1405986225,8430,8420,8430,8420,2427
|
||||
20250314,141300,1385536385,8420,8420,8420,8390,467
|
||||
20250314,141200,1381604455,8390,8400,8400,8390,670
|
||||
20250314,141100,1375982755,8410,8420,8430,8410,457
|
||||
20250314,141000,1372133715,8420,8420,8420,8420,413
|
||||
20250314,140900,1368656255,8370,8410,8440,8360,2209
|
||||
20250314,140800,1350055265,8410,8350,8410,8350,1825
|
||||
20250314,140700,1334760265,8330,8330,8330,8330,154
|
||||
20250314,140600,1333477445,8320,8320,8320,8320,0
|
||||
20250314,140500,1333477445,8320,8330,8330,8320,892
|
||||
20250314,140400,1326055995,8320,8320,8320,8320,0
|
||||
20250314,140300,1326055995,8320,8320,8320,8320,0
|
||||
20250314,140200,1326055995,8320,8320,8320,8320,9
|
||||
20250314,140100,1325981115,8310,8310,8310,8310,0
|
||||
20250314,140000,1325981115,8310,8310,8310,8310,0
|
||||
20250314,135900,1325981115,8310,8310,8310,8310,0
|
||||
20250314,135800,1325981115,8310,8310,8310,8310,130
|
||||
20250314,135700,1324900815,8310,8320,8320,8310,746
|
||||
20250314,135600,1318700785,8330,8330,8330,8330,0
|
||||
20250314,135500,1318700785,8330,8330,8330,8330,130
|
||||
20250314,135400,1317617885,8330,8330,8330,8330,1429
|
||||
20250314,135300,1305714315,8350,8340,8350,8340,147
|
||||
20250314,135200,1304486885,8340,8340,8340,8340,46
|
||||
20250314,135100,1304103245,8340,8340,8340,8340,1
|
||||
20250314,135000,1304094905,8340,8340,8340,8340,0
|
||||
20250314,134900,1304094905,8340,8330,8340,8330,101
|
||||
20250314,134800,1303253565,8340,8340,8340,8340,0
|
||||
20250314,134700,1303253565,8340,8340,8350,8340,1087
|
||||
20250314,134600,1294177985,8340,8330,8340,8330,286
|
||||
20250314,134500,1291795545,8330,8330,8330,8330,12
|
||||
20250314,134400,1291695585,8330,8330,8340,8330,49
|
||||
20250314,134300,1291287405,8330,8330,8330,8330,559
|
||||
20250314,134200,1286630935,8300,8300,8300,8300,0
|
||||
20250314,134100,1286630935,8300,8290,8300,8270,1598
|
||||
20250314,134000,1273381335,8280,8280,8280,8280,2157
|
||||
20250314,133900,1255521375,8280,8300,8300,8280,1074
|
||||
20250314,133800,1246618545,8300,8300,8300,8300,0
|
||||
20250314,133700,1246618545,8300,8330,8340,8300,2640
|
||||
20250314,133600,1224667855,8340,8340,8340,8340,10
|
||||
20250314,133500,1224584455,8330,8330,8330,8330,194
|
||||
20250314,133400,1222968435,8330,8330,8330,8330,5
|
||||
20250314,133300,1222926785,8330,8330,8330,8330,316
|
||||
20250314,133200,1220294505,8330,8340,8340,8330,184
|
||||
20250314,133100,1218761705,8340,8340,8340,8340,75
|
||||
20250314,133000,1218136205,8350,8350,8350,8350,0
|
||||
20250314,132900,1218136205,8350,8350,8350,8350,1
|
||||
20250314,132800,1218127855,8330,8330,8330,8330,30
|
||||
20250314,132700,1217877955,8330,8330,8330,8330,6
|
||||
20250314,132600,1217827975,8370,8350,8370,8350,778
|
||||
20250314,132500,1211320715,8330,8330,8330,8330,10
|
||||
20250314,132400,1211237415,8340,8340,8340,8340,10
|
||||
20250314,132300,1211154015,8320,8320,8320,8320,1
|
||||
20250314,132200,1211145695,8320,8320,8320,8320,0
|
||||
20250314,132100,1211145695,8320,8330,8330,8320,30
|
||||
20250314,132000,1210895995,8330,8330,8330,8330,31
|
||||
20250314,131900,1210637765,8320,8340,8340,8320,102
|
||||
20250314,131800,1209788225,8350,8350,8350,8350,333
|
||||
20250314,131700,1207007675,8320,8320,8320,8320,100
|
||||
20250314,131600,1206175675,8310,8320,8320,8310,5
|
||||
20250314,131500,1206134115,8300,8300,8300,8300,66
|
||||
20250314,131400,1205586315,8300,8300,8300,8300,0
|
||||
20250314,131300,1205586315,8300,8320,8320,8300,10
|
||||
20250314,131200,1205503215,8300,8300,8300,8300,809
|
||||
20250314,131100,1198788515,8280,8280,8280,8280,0
|
||||
20250314,131000,1198788515,8280,8280,8280,8280,0
|
||||
20250314,130900,1198788515,8280,8280,8280,8280,282
|
||||
20250314,130800,1196453555,8290,8290,8290,8290,119
|
||||
20250314,130700,1195467045,8300,8300,8300,8300,22
|
||||
20250314,130600,1195284445,8300,8310,8310,8300,211
|
||||
20250314,130500,1193533135,8310,8310,8310,8310,0
|
||||
20250314,130400,1193533135,8310,8310,8310,8310,129
|
||||
20250314,130300,1192461145,8310,8310,8310,8310,33
|
||||
20250314,130200,1192186915,8310,8310,8310,8310,50
|
||||
20250314,130100,1191771415,8310,8290,8310,8290,61
|
||||
20250314,130000,1191265705,8290,8290,8290,8290,500
|
||||
20250314,125900,1187120705,8290,8290,8290,8290,0
|
||||
20250314,125800,1187120705,8290,8310,8310,8290,466
|
||||
20250314,125700,1183255125,8310,8340,8340,8310,502
|
||||
20250314,125600,1179077895,8340,8330,8340,8330,47
|
||||
20250314,125500,1178686025,8340,8340,8340,8340,0
|
||||
20250314,125400,1178686025,8340,8340,8340,8340,720
|
||||
20250314,125300,1172681225,8340,8330,8340,8330,112
|
||||
20250314,125200,1171748255,8320,8320,8320,8320,211
|
||||
20250314,125100,1169992735,8310,8310,8310,8310,48
|
||||
20250314,125000,1169593855,8310,8310,8310,8310,105
|
||||
20250314,124900,1168721305,8310,8310,8310,8310,48
|
||||
20250314,124800,1168322425,8310,8310,8310,8310,150
|
||||
20250314,124700,1167075925,8320,8300,8320,8300,608
|
||||
20250314,124600,1162018345,8300,8290,8300,8290,11
|
||||
20250314,124500,1161927145,8270,8270,8270,8270,0
|
||||
20250314,124400,1161927145,8270,8270,8270,8270,130
|
||||
20250314,124300,1160852045,8250,8250,8250,8250,0
|
||||
20250314,124200,1160852045,8250,8290,8290,8250,1359
|
||||
20250314,124100,1149619175,8290,8290,8290,8290,2
|
||||
20250314,124000,1149602595,8290,8290,8290,8290,69
|
||||
20250314,123900,1149030585,8290,8290,8290,8290,49
|
||||
20250314,123800,1148624375,8280,8280,8280,8280,0
|
||||
20250314,123700,1148624375,8280,8290,8290,8280,501
|
||||
20250314,123600,1144476085,8280,8280,8280,8280,0
|
||||
20250314,123500,1144476085,8280,8250,8280,8250,1050
|
||||
20250314,123400,1135783585,8280,8280,8280,8280,101
|
||||
20250314,123300,1134947305,8270,8270,8270,8270,0
|
||||
20250314,123200,1134947305,8270,8270,8270,8270,66
|
||||
20250314,123100,1134401485,8270,8260,8270,8260,101
|
||||
20250314,123000,1133567215,8230,8230,8230,8230,0
|
||||
20250314,122900,1133567215,8230,8230,8230,8230,0
|
||||
20250314,122800,1133567215,8230,8230,8230,8230,259
|
||||
20250314,122700,1131435645,8230,8230,8230,8230,0
|
||||
20250314,122600,1131435645,8230,8230,8230,8230,11
|
||||
20250314,122500,1131345115,8210,8220,8220,8210,172
|
||||
20250314,122400,1129932285,8210,8210,8210,8210,29
|
||||
20250314,122300,1129694195,8210,8220,8230,8200,1133
|
||||
20250314,122200,1120392685,8220,8240,8240,8220,380
|
||||
20250314,122100,1117268575,8270,8270,8270,8270,0
|
||||
20250314,122000,1117268575,8270,8270,8270,8270,0
|
||||
20250314,121900,1117268575,8270,8240,8270,8240,131
|
||||
20250314,121800,1116189105,8240,8260,8260,8210,1349
|
||||
20250314,121700,1105091985,8250,8250,8250,8250,1
|
||||
20250314,121600,1105083735,8250,8250,8250,8250,10
|
||||
20250314,121500,1105001235,8240,8240,8250,8220,685
|
||||
20250314,121400,1099361595,8240,8240,8240,8240,0
|
||||
20250314,121300,1099361595,8240,8240,8240,8240,0
|
||||
20250314,121200,1099361595,8240,8240,8240,8240,0
|
||||
20250314,121100,1099361595,8240,8240,8240,8240,46
|
||||
20250314,121000,1098982555,8260,8260,8260,8260,0
|
||||
20250314,120900,1098982555,8260,8260,8260,8260,1
|
||||
20250314,120800,1098974295,8230,8230,8230,8230,0
|
||||
20250314,120700,1098974295,8230,8290,8290,8230,607
|
||||
20250314,120600,1093966355,8290,8260,8290,8260,93
|
||||
20250314,120500,1093198115,8250,8250,8250,8250,130
|
||||
20250314,120400,1092125615,8220,8280,8280,8220,3665
|
||||
20250314,120300,1061924765,8290,8300,8300,8280,140
|
||||
20250314,120200,1060764755,8300,8300,8300,8300,0
|
||||
20250314,120100,1060764755,8300,8310,8310,8300,418
|
||||
20250314,120000,1057294875,8310,8310,8310,8310,165
|
||||
20250314,115900,1055923725,8310,8310,8310,8310,5
|
||||
20250314,115800,1055882175,8300,8300,8300,8300,50
|
||||
20250314,115700,1055467175,8300,8300,8300,8300,131
|
||||
20250314,115600,1054379875,8320,8320,8320,8320,2
|
||||
20250314,115500,1054363235,8280,8280,8280,8280,132
|
||||
20250314,115400,1053270275,8270,8290,8290,8270,483
|
||||
20250314,115300,1049269875,8290,8300,8300,8290,1222
|
||||
20250314,115200,1039137345,8300,8300,8300,8300,207
|
||||
20250314,115100,1037419245,8300,8290,8300,8290,336
|
||||
20250314,115000,1034631805,8330,8330,8330,8330,43
|
||||
20250314,114900,1034273615,8330,8310,8330,8300,403
|
||||
20250314,114800,1030927665,8310,8330,8330,8310,177
|
||||
20250314,114700,1029455555,8330,8340,8340,8320,342
|
||||
20250314,114600,1026607445,8340,8350,8350,8340,24
|
||||
20250314,114500,1026407275,8350,8360,8360,8350,131
|
||||
20250314,114400,1025313405,8350,8350,8350,8350,37
|
||||
20250314,114300,1025004455,8370,8370,8370,8370,43
|
||||
20250314,114200,1024644545,8370,8370,8370,8370,0
|
||||
20250314,114100,1024644545,8370,8370,8370,8370,0
|
||||
20250314,114000,1024644545,8370,8370,8370,8370,141
|
||||
20250314,113900,1023464375,8360,8360,8360,8360,220
|
||||
20250314,113800,1021625175,8370,8370,8370,8360,1046
|
||||
20250314,113700,1012870195,8370,8370,8370,8370,102
|
||||
20250314,113600,1012016455,8360,8360,8360,8360,220
|
||||
20250314,113500,1010177255,8360,8340,8360,8340,101
|
||||
20250314,113400,1009333965,8350,8350,8350,8350,1
|
||||
20250314,113300,1009325615,8340,8330,8350,8330,609
|
||||
20250314,113200,1004249145,8310,8310,8310,8310,133
|
||||
20250314,113100,1003143915,8310,8290,8310,8290,373
|
||||
20250314,113000,1000051645,8290,8330,8330,8290,1051
|
||||
20250314,112900,991319495,8330,8330,8330,8330,0
|
||||
20250314,112800,991319495,8330,8360,8360,8330,51
|
||||
20250314,112700,990894635,8350,8350,8350,8350,135
|
||||
20250314,112600,989767385,8360,8360,8360,8360,13
|
||||
20250314,112500,989658705,8350,8350,8350,8350,1
|
||||
20250314,112400,989650355,8350,8350,8350,8350,18
|
||||
20250314,112300,989500055,8360,8360,8360,8360,43
|
||||
20250314,112200,989140575,8360,8360,8360,8360,47
|
||||
20250314,112100,988747655,8330,8360,8360,8330,4
|
||||
20250314,112000,988714305,8330,8370,8370,8330,160
|
||||
20250314,111900,987379105,8380,8360,8380,8360,2108
|
||||
20250314,111800,969736175,8340,8320,8340,8320,156
|
||||
20250314,111700,968435615,8320,8320,8340,8320,122
|
||||
20250314,111600,967420175,8320,8330,8330,8320,100
|
||||
20250314,111500,966587675,8340,8340,8340,8340,32
|
||||
20250314,111400,966320795,8340,8370,8380,8340,879
|
||||
20250314,111300,958974055,8370,8360,8375,8360,478
|
||||
20250314,111200,954973205,8360,8350,8360,8340,424
|
||||
20250314,111100,951431815,8360,8330,8360,8330,676
|
||||
20250314,111000,945791325,8340,8320,8340,8320,138
|
||||
20250314,110900,944641305,8330,8325,8330,8320,202
|
||||
20250314,110800,942959395,8320,8320,8320,8320,425
|
||||
20250314,110700,939423395,8320,8290,8320,8290,75
|
||||
20250314,110600,938799575,8280,8290,8290,8280,83
|
||||
20250314,110500,938111515,8290,8270,8290,8270,800
|
||||
20250314,110400,931486575,8270,8260,8270,8260,92
|
||||
20250314,110300,930726645,8260,8260,8260,8260,17
|
||||
20250314,110200,930586225,8260,8260,8260,8260,1
|
||||
20250314,110100,930577965,8250,8255,8255,8250,150
|
||||
20250314,110000,929340320,8255,8260,8260,8255,6
|
||||
20250314,105900,929290765,8260,8260,8260,8260,62
|
||||
20250314,105800,928778645,8260,8260,8260,8260,82
|
||||
20250314,105700,928101325,8260,8260,8260,8260,50
|
||||
20250314,105600,927688325,8270,8265,8270,8260,90
|
||||
20250314,105500,926944275,8260,8260,8260,8260,25
|
||||
20250314,105400,926737775,8260,8260,8260,8260,100
|
||||
20250314,105300,925911775,8260,8260,8260,8260,50
|
||||
20250314,105200,925498775,8230,8260,8260,8230,10
|
||||
20250314,105100,925416445,8230,8230,8230,8230,2
|
||||
20250314,105000,925399985,8230,8230,8230,8230,0
|
||||
20250314,104900,925399985,8230,8240,8250,8230,424
|
||||
20250314,104800,921906165,8240,8240,8240,8240,10
|
||||
20250314,104700,921823765,8240,8240,8240,8240,1
|
||||
20250314,104600,921815525,8230,8240,8240,8230,141
|
||||
20250314,104500,920654435,8230,8230,8230,8230,130
|
||||
20250314,104400,919584535,8220,8220,8220,8220,0
|
||||
20250314,104300,919584535,8220,8220,8220,8220,16
|
||||
20250314,104200,919453015,8220,8230,8230,8220,112
|
||||
20250314,104100,918531605,8230,8230,8230,8230,483
|
||||
20250314,104000,914556515,8200,8220,8220,8200,2151
|
||||
20250314,103900,896899715,8210,8210,8210,8210,0
|
||||
20250314,103800,896899715,8210,8230,8230,8210,634
|
||||
20250314,103700,891686715,8240,8240,8240,8240,150
|
||||
20250314,103600,890450715,8270,8260,8270,8260,130
|
||||
20250314,103500,889376615,8260,8245,8260,8245,510
|
||||
20250314,103400,885165455,8260,8260,8260,8260,121
|
||||
20250314,103300,884165995,8260,8250,8260,8250,1180
|
||||
20250314,103200,874427955,8250,8220,8250,8220,263
|
||||
20250314,103100,872262405,8230,8250,8250,8210,538
|
||||
20250314,103000,867838905,8240,8240,8240,8240,324
|
||||
20250314,102900,865169145,8230,8230,8230,8230,722
|
||||
20250314,102800,859227085,8230,8210,8230,8200,1690
|
||||
20250314,102700,845348975,8210,8230,8230,8210,820
|
||||
20250314,102600,838615655,8220,8230,8230,8220,296
|
||||
20250314,102500,836182075,8230,8230,8230,8230,0
|
||||
20250314,102400,836182075,8230,8230,8230,8230,11
|
||||
20250314,102300,836091545,8210,8210,8210,8210,0
|
||||
20250314,102200,836091545,8210,8220,8220,8210,143
|
||||
20250314,102100,834917315,8210,8220,8220,8210,250
|
||||
20250314,102000,832864765,8230,8230,8230,8230,11
|
||||
20250314,101900,832774235,8210,8210,8210,8210,0
|
||||
20250314,101800,832774235,8210,8220,8220,8210,490
|
||||
20250314,101700,828748035,8220,8230,8240,8220,259
|
||||
20250314,101600,826616915,8230,8220,8230,8220,130
|
||||
20250314,101500,825548305,8220,8230,8230,8220,325
|
||||
20250314,101400,822875375,8240,8250,8250,8240,877
|
||||
20250314,101300,815648885,8240,8240,8240,8240,161
|
||||
20250314,101200,814322245,8250,8250,8250,8250,0
|
||||
20250314,101100,814322245,8250,8250,8250,8250,0
|
||||
20250314,101000,814322245,8250,8250,8250,8250,11
|
||||
20250314,100900,814231495,8230,8250,8260,8230,805
|
||||
20250314,100800,807598525,8260,8260,8260,8260,55
|
||||
20250314,100700,807144225,8270,8270,8280,8270,324
|
||||
20250314,100600,804464605,8270,8270,8270,8270,0
|
||||
20250314,100500,804464605,8270,8270,8270,8270,0
|
||||
20250314,100400,804464605,8270,8270,8270,8270,6
|
||||
20250314,100300,804414985,8280,8280,8280,8280,13
|
||||
20250314,100200,804307345,8250,8260,8260,8250,21
|
||||
20250314,100100,804134085,8250,8250,8250,8250,15
|
||||
20250314,100000,804010335,8230,8230,8230,8230,0
|
||||
20250314,095900,804010335,8230,8230,8230,8230,222
|
||||
20250314,095800,802183275,8250,8250,8250,8250,280
|
||||
20250314,095700,799873275,8200,8290,8300,8200,3960
|
||||
20250314,095600,767274495,8290,8280,8290,8280,274
|
||||
20250314,095500,765005145,8290,8290,8290,8290,0
|
||||
20250314,095400,765005145,8290,8290,8290,8290,0
|
||||
20250314,095300,765005145,8290,8290,8290,8290,0
|
||||
20250314,095200,765005145,8290,8320,8320,8290,402
|
||||
20250314,095100,761672535,8290,8270,8290,8270,348
|
||||
20250314,095000,758791355,8260,8270,8280,8250,328
|
||||
20250314,094900,756078235,8270,8280,8280,8240,215
|
||||
20250314,094800,754304895,8290,8310,8310,8280,516
|
||||
20250314,094700,750017255,8310,8320,8320,8280,275
|
||||
20250314,094600,747731305,8280,8230,8280,8220,1650
|
||||
20250314,094500,734144715,8230,8240,8250,8230,646
|
||||
20250314,094400,728822385,8240,8250,8250,8240,357
|
||||
20250314,094300,725879885,8250,8280,8280,8250,2141
|
||||
20250314,094200,708216605,8260,8310,8310,8250,1082
|
||||
20250314,094100,699270135,8310,8310,8310,8310,67
|
||||
20250314,094000,698713365,8300,8320,8320,8270,1073
|
||||
20250314,093900,689808765,8320,8340,8340,8310,1631
|
||||
20250314,093800,676229245,8340,8330,8370,8330,4420
|
||||
20250314,093700,639264165,8330,8290,8350,8290,1554
|
||||
20250314,093600,626316735,8290,8290,8290,8280,257
|
||||
20250314,093500,624188315,8290,8280,8290,8280,60
|
||||
20250314,093400,623691275,8280,8290,8290,8280,363
|
||||
20250314,093300,620684435,8270,8270,8280,8260,48
|
||||
20250314,093200,620287475,8270,8280,8280,8270,815
|
||||
20250314,093100,613539505,8280,8240,8280,8240,948
|
||||
20250314,093000,605697335,8250,8260,8270,8220,1330
|
||||
20250314,092900,594739005,8260,8260,8260,8260,181
|
||||
20250314,092800,593243945,8260,8240,8260,8230,1181
|
||||
20250314,092700,583514430,8230,8260,8260,8230,482
|
||||
20250314,092600,579541750,8260,8260,8260,8260,21
|
||||
20250314,092500,579368290,8260,8240,8270,8240,1319
|
||||
20250314,092400,568487100,8240,8230,8240,8210,259
|
||||
20250314,092300,566357380,8240,8220,8240,8210,645
|
||||
20250314,092200,561057970,8210,8240,8250,8210,429
|
||||
20250314,092100,557524540,8210,8230,8240,8210,1004
|
||||
20250314,092000,549264970,8230,8200,8230,8200,2287
|
||||
20250314,091900,530465085,8220,8220,8220,8220,31
|
||||
20250314,091800,530210265,8220,8200,8220,8170,335
|
||||
20250314,091700,527466045,8160,8210,8210,8150,1486
|
||||
20250314,091600,515313135,8220,8200,8220,8180,513
|
||||
20250314,091500,511108345,8200,8190,8210,8180,2014
|
||||
20250314,091400,494604005,8180,8190,8190,8140,861
|
||||
20250314,091300,487568475,8190,8150,8190,8140,2502
|
||||
20250314,091200,467145635,8140,8100,8140,8090,4090
|
||||
20250314,091100,433953035,8090,8110,8110,8070,4525
|
||||
20250314,091000,397334225,8120,8130,8130,8080,5785
|
||||
20250314,090900,350407915,8120,8190,8200,8120,5607
|
||||
20250314,090800,304642645,8170,8170,8190,8160,2166
|
||||
20250314,090700,286946485,8180,8210,8210,8180,787
|
||||
20250314,090600,280504575,8190,8260,8260,8160,6001
|
||||
20250314,090500,231341955,8260,8200,8270,8200,4309
|
||||
20250314,090400,195922435,8200,8260,8290,8200,3830
|
||||
20250314,090300,164436550,8280,8260,8310,8260,4514
|
||||
20250314,090200,127039090,8260,8350,8350,8170,6964
|
||||
20250314,090100,69777670,8350,8360,8390,8260,3189
|
||||
20250314,090000,43236780,8450,8480,8490,8360,4710
|
||||
|
Reference in New Issue
Block a user