Update 2025-03-14 3452 candle_min
This commit is contained in:
654
071200/min/candle-20250314.csv
Normal file
654
071200/min/candle-20250314.csv
Normal file
@@ -0,0 +1,654 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,195200,1589672140,5290,5290,5290,5290,14453
|
||||
20250314,195100,1589672140,5290,5290,5290,5290,0
|
||||
20250314,195000,1589672140,5290,5290,5290,5290,0
|
||||
20250314,194900,1589672140,5290,5290,5290,5290,0
|
||||
20250314,194800,1589672140,5290,5290,5290,5290,0
|
||||
20250314,194700,1589672140,5290,5290,5290,5290,0
|
||||
20250314,194600,1589672140,5290,5290,5290,5290,0
|
||||
20250314,194500,1589672140,5290,5290,5290,5290,0
|
||||
20250314,194400,1589672140,5290,5290,5290,5290,0
|
||||
20250314,194300,1589672140,5290,5290,5290,5290,0
|
||||
20250314,194200,1589672140,5290,5290,5290,5290,0
|
||||
20250314,194100,1589672140,5290,5290,5290,5290,0
|
||||
20250314,194000,1589672140,5290,5290,5290,5290,0
|
||||
20250314,193900,1589672140,5290,5290,5290,5290,0
|
||||
20250314,193800,1589672140,5290,5290,5290,5290,0
|
||||
20250314,193700,1589672140,5290,5290,5290,5290,0
|
||||
20250314,193600,1589672140,5290,5290,5290,5290,0
|
||||
20250314,193500,1589672140,5290,5290,5290,5290,0
|
||||
20250314,193400,1589672140,5290,5290,5290,5290,0
|
||||
20250314,193300,1589672140,5290,5290,5290,5290,0
|
||||
20250314,193200,1589672140,5290,5290,5290,5290,0
|
||||
20250314,193100,1589672140,5290,5290,5290,5290,0
|
||||
20250314,193000,1589672140,5290,5290,5290,5290,0
|
||||
20250314,192900,1589672140,5290,5290,5290,5290,0
|
||||
20250314,192800,1589672140,5290,5290,5290,5290,0
|
||||
20250314,192700,1589672140,5290,5290,5290,5290,0
|
||||
20250314,192600,1589672140,5290,5290,5290,5290,0
|
||||
20250314,192500,1589672140,5290,5290,5290,5290,0
|
||||
20250314,192400,1589672140,5290,5290,5290,5290,0
|
||||
20250314,192300,1589672140,5290,5290,5290,5290,0
|
||||
20250314,192200,1589672140,5290,5290,5290,5290,14453
|
||||
20250314,192100,1589672140,5290,5290,5290,5290,0
|
||||
20250314,192000,1589672140,5290,5290,5290,5290,0
|
||||
20250314,191900,1589672140,5290,5290,5290,5290,0
|
||||
20250314,191800,1589672140,5290,5290,5290,5290,0
|
||||
20250314,191700,1589672140,5290,5290,5290,5290,0
|
||||
20250314,191600,1589672140,5290,5290,5290,5290,0
|
||||
20250314,191500,1589672140,5290,5290,5290,5290,0
|
||||
20250314,191400,1589672140,5290,5290,5290,5290,0
|
||||
20250314,191300,1589672140,5290,5290,5290,5290,0
|
||||
20250314,191200,1589672140,5290,5290,5290,5290,0
|
||||
20250314,191100,1589672140,5290,5290,5290,5290,0
|
||||
20250314,191000,1589672140,5290,5290,5290,5290,0
|
||||
20250314,190900,1589672140,5290,5290,5290,5290,0
|
||||
20250314,190800,1589672140,5290,5290,5290,5290,0
|
||||
20250314,190700,1589672140,5290,5290,5290,5290,0
|
||||
20250314,190600,1589672140,5290,5290,5290,5290,0
|
||||
20250314,190500,1589672140,5290,5290,5290,5290,0
|
||||
20250314,190400,1589672140,5290,5290,5290,5290,0
|
||||
20250314,190300,1589672140,5290,5290,5290,5290,0
|
||||
20250314,190200,1589672140,5290,5290,5290,5290,0
|
||||
20250314,190100,1589672140,5290,5290,5290,5290,0
|
||||
20250314,190000,1589672140,5290,5290,5290,5290,0
|
||||
20250314,185900,1589672140,5290,5290,5290,5290,0
|
||||
20250314,185800,1589672140,5290,5290,5290,5290,0
|
||||
20250314,185700,1589672140,5290,5290,5290,5290,0
|
||||
20250314,185600,1589672140,5290,5290,5290,5290,0
|
||||
20250314,185500,1589672140,5290,5290,5290,5290,0
|
||||
20250314,185400,1589672140,5290,5290,5290,5290,0
|
||||
20250314,185300,1589672140,5290,5290,5290,5290,0
|
||||
20250314,185200,1589672140,5290,5290,5290,5290,14453
|
||||
20250314,185100,1589672140,5290,5290,5290,5290,0
|
||||
20250314,185000,1589672140,5290,5290,5290,5290,0
|
||||
20250314,184900,1589672140,5290,5290,5290,5290,0
|
||||
20250314,184800,1589672140,5290,5290,5290,5290,0
|
||||
20250314,184700,1589672140,5290,5290,5290,5290,0
|
||||
20250314,184600,1589672140,5290,5290,5290,5290,0
|
||||
20250314,184500,1589672140,5290,5290,5290,5290,0
|
||||
20250314,184400,1589672140,5290,5290,5290,5290,0
|
||||
20250314,184300,1589672140,5290,5290,5290,5290,0
|
||||
20250314,184200,1589672140,5290,5290,5290,5290,0
|
||||
20250314,184100,1589672140,5290,5290,5290,5290,0
|
||||
20250314,184000,1589672140,5290,5290,5290,5290,0
|
||||
20250314,183900,1589672140,5290,5290,5290,5290,0
|
||||
20250314,183800,1589672140,5290,5290,5290,5290,0
|
||||
20250314,183700,1589672140,5290,5290,5290,5290,0
|
||||
20250314,183600,1589672140,5290,5290,5290,5290,0
|
||||
20250314,183500,1589672140,5290,5290,5290,5290,0
|
||||
20250314,183400,1589672140,5290,5290,5290,5290,0
|
||||
20250314,183300,1589672140,5290,5290,5290,5290,0
|
||||
20250314,183200,1589672140,5290,5290,5290,5290,0
|
||||
20250314,183100,1589672140,5290,5290,5290,5290,0
|
||||
20250314,183000,1589672140,5290,5290,5290,5290,0
|
||||
20250314,182900,1589672140,5290,5290,5290,5290,0
|
||||
20250314,182800,1589672140,5290,5290,5290,5290,0
|
||||
20250314,182700,1589672140,5290,5290,5290,5290,0
|
||||
20250314,182600,1589672140,5290,5290,5290,5290,0
|
||||
20250314,182500,1589672140,5290,5290,5290,5290,0
|
||||
20250314,182400,1589672140,5290,5290,5290,5290,0
|
||||
20250314,182300,1589672140,5290,5290,5290,5290,0
|
||||
20250314,182200,1589672140,5290,5290,5290,5290,14453
|
||||
20250314,182100,1589672140,5290,5290,5290,5290,0
|
||||
20250314,182000,1589672140,5290,5290,5290,5290,0
|
||||
20250314,181900,1589672140,5290,5290,5290,5290,0
|
||||
20250314,181800,1589672140,5290,5290,5290,5290,0
|
||||
20250314,181700,1589672140,5290,5290,5290,5290,0
|
||||
20250314,181600,1589672140,5290,5290,5290,5290,0
|
||||
20250314,181500,1589672140,5290,5290,5290,5290,0
|
||||
20250314,181400,1589672140,5290,5290,5290,5290,0
|
||||
20250314,181300,1589672140,5290,5290,5290,5290,0
|
||||
20250314,181200,1589672140,5290,5290,5290,5290,0
|
||||
20250314,181100,1589672140,5290,5290,5290,5290,0
|
||||
20250314,181000,1589672140,5290,5290,5290,5290,0
|
||||
20250314,180900,1589672140,5290,5290,5290,5290,0
|
||||
20250314,180800,1589672140,5290,5290,5290,5290,0
|
||||
20250314,180700,1589672140,5290,5290,5290,5290,0
|
||||
20250314,180600,1589672140,5290,5290,5290,5290,0
|
||||
20250314,180500,1589672140,5290,5290,5290,5290,0
|
||||
20250314,180400,1589672140,5290,5290,5290,5290,0
|
||||
20250314,180300,1589672140,5290,5290,5290,5290,0
|
||||
20250314,180200,1589672140,5290,5290,5290,5290,0
|
||||
20250314,180100,1589672140,5290,5290,5290,5290,0
|
||||
20250314,180000,1589672140,5290,5290,5290,5290,0
|
||||
20250314,175900,1589672140,5290,5290,5290,5290,0
|
||||
20250314,175800,1589672140,5290,5290,5290,5290,0
|
||||
20250314,175700,1589672140,5290,5290,5290,5290,0
|
||||
20250314,175600,1589672140,5290,5290,5290,5290,0
|
||||
20250314,175500,1589672140,5290,5290,5290,5290,0
|
||||
20250314,175400,1589672140,5290,5290,5290,5290,0
|
||||
20250314,175300,1589672140,5290,5290,5290,5290,0
|
||||
20250314,175200,1589672140,5290,5290,5290,5290,14453
|
||||
20250314,175100,1589672140,5290,5290,5290,5290,0
|
||||
20250314,175000,1589672140,5290,5290,5290,5290,0
|
||||
20250314,174900,1589672140,5290,5290,5290,5290,0
|
||||
20250314,174800,1589672140,5290,5290,5290,5290,0
|
||||
20250314,174700,1589672140,5290,5290,5290,5290,0
|
||||
20250314,174600,1589672140,5290,5290,5290,5290,0
|
||||
20250314,174500,1589672140,5290,5290,5290,5290,0
|
||||
20250314,174400,1589672140,5290,5290,5290,5290,0
|
||||
20250314,174300,1589672140,5290,5290,5290,5290,0
|
||||
20250314,174200,1589672140,5290,5290,5290,5290,0
|
||||
20250314,174100,1589672140,5290,5290,5290,5290,0
|
||||
20250314,174000,1589672140,5290,5290,5290,5290,0
|
||||
20250314,173900,1589672140,5290,5290,5290,5290,0
|
||||
20250314,173800,1589672140,5290,5290,5290,5290,0
|
||||
20250314,173700,1589672140,5290,5290,5290,5290,0
|
||||
20250314,173600,1589672140,5290,5290,5290,5290,0
|
||||
20250314,173500,1589672140,5290,5290,5290,5290,0
|
||||
20250314,173400,1589672140,5290,5290,5290,5290,0
|
||||
20250314,173300,1589672140,5290,5290,5290,5290,0
|
||||
20250314,173200,1589672140,5290,5290,5290,5290,0
|
||||
20250314,173100,1589672140,5290,5290,5290,5290,0
|
||||
20250314,173000,1589672140,5290,5290,5290,5290,0
|
||||
20250314,172900,1589672140,5290,5290,5290,5290,0
|
||||
20250314,172800,1589672140,5290,5290,5290,5290,0
|
||||
20250314,172700,1589672140,5290,5290,5290,5290,0
|
||||
20250314,172600,1589672140,5290,5290,5290,5290,0
|
||||
20250314,172500,1589672140,5290,5290,5290,5290,0
|
||||
20250314,172400,1589672140,5290,5290,5290,5290,0
|
||||
20250314,172300,1589672140,5290,5290,5290,5290,0
|
||||
20250314,172200,1589672140,5290,5290,5290,5290,14453
|
||||
20250314,172100,1589672140,5290,5290,5290,5290,0
|
||||
20250314,172000,1589672140,5290,5290,5290,5290,0
|
||||
20250314,171900,1589672140,5290,5290,5290,5290,0
|
||||
20250314,171800,1589672140,5290,5290,5290,5290,0
|
||||
20250314,171700,1589672140,5290,5290,5290,5290,0
|
||||
20250314,171600,1589672140,5290,5290,5290,5290,0
|
||||
20250314,171500,1589672140,5290,5290,5290,5290,0
|
||||
20250314,171400,1589672140,5290,5290,5290,5290,0
|
||||
20250314,171300,1589672140,5290,5290,5290,5290,0
|
||||
20250314,171200,1589672140,5290,5290,5290,5290,0
|
||||
20250314,171100,1589672140,5290,5290,5290,5290,0
|
||||
20250314,171000,1589672140,5290,5290,5290,5290,0
|
||||
20250314,170900,1589672140,5290,5290,5290,5290,0
|
||||
20250314,170800,1589672140,5290,5290,5290,5290,0
|
||||
20250314,170700,1589672140,5290,5290,5290,5290,0
|
||||
20250314,170600,1589672140,5290,5290,5290,5290,0
|
||||
20250314,170500,1589672140,5290,5290,5290,5290,0
|
||||
20250314,170400,1589672140,5290,5290,5290,5290,0
|
||||
20250314,170300,1589672140,5290,5290,5290,5290,0
|
||||
20250314,170200,1589672140,5290,5290,5290,5290,0
|
||||
20250314,170100,1589672140,5290,5290,5290,5290,0
|
||||
20250314,170000,1589672140,5290,5290,5290,5290,0
|
||||
20250314,165900,1589672140,5290,5290,5290,5290,0
|
||||
20250314,165800,1589672140,5290,5290,5290,5290,0
|
||||
20250314,165700,1589672140,5290,5290,5290,5290,0
|
||||
20250314,165600,1589672140,5290,5290,5290,5290,0
|
||||
20250314,165500,1589672140,5290,5290,5290,5290,0
|
||||
20250314,165400,1589672140,5290,5290,5290,5290,0
|
||||
20250314,165300,1589672140,5290,5290,5290,5290,0
|
||||
20250314,165200,1589672140,5290,5290,5290,5290,14453
|
||||
20250314,165100,1589672140,5290,5290,5290,5290,0
|
||||
20250314,165000,1589672140,5290,5290,5290,5290,0
|
||||
20250314,164900,1589672140,5290,5290,5290,5290,0
|
||||
20250314,164800,1589672140,5290,5290,5290,5290,0
|
||||
20250314,164700,1589672140,5290,5290,5290,5290,0
|
||||
20250314,164600,1589672140,5290,5290,5290,5290,0
|
||||
20250314,164500,1589672140,5290,5290,5290,5290,0
|
||||
20250314,164400,1589672140,5290,5290,5290,5290,0
|
||||
20250314,164300,1589672140,5290,5290,5290,5290,0
|
||||
20250314,164200,1589672140,5290,5290,5290,5290,0
|
||||
20250314,164100,1589672140,5290,5290,5290,5290,0
|
||||
20250314,164000,1589672140,5290,5290,5290,5290,0
|
||||
20250314,163900,1589672140,5290,5290,5290,5290,0
|
||||
20250314,163800,1589672140,5290,5290,5290,5290,0
|
||||
20250314,163700,1589672140,5290,5290,5290,5290,0
|
||||
20250314,163600,1589672140,5290,5290,5290,5290,0
|
||||
20250314,163500,1589672140,5290,5290,5290,5290,0
|
||||
20250314,163400,1589672140,5290,5290,5290,5290,0
|
||||
20250314,163300,1589672140,5290,5290,5290,5290,0
|
||||
20250314,163200,1589672140,5290,5290,5290,5290,0
|
||||
20250314,163100,1589672140,5290,5290,5290,5290,0
|
||||
20250314,163000,1589672140,5290,5290,5290,5290,0
|
||||
20250314,162900,1589672140,5290,5290,5290,5290,0
|
||||
20250314,162800,1589672140,5290,5290,5290,5290,0
|
||||
20250314,162700,1589672140,5290,5290,5290,5290,0
|
||||
20250314,162600,1589672140,5290,5290,5290,5290,0
|
||||
20250314,162500,1589672140,5290,5290,5290,5290,0
|
||||
20250314,162400,1589672140,5290,5290,5290,5290,0
|
||||
20250314,162300,1589672140,5290,5290,5290,5290,0
|
||||
20250314,162200,1589672140,5290,5290,5290,5290,14453
|
||||
20250314,162100,1589672140,5290,5290,5290,5290,0
|
||||
20250314,162000,1589672140,5290,5290,5290,5290,0
|
||||
20250314,161900,1589672140,5290,5290,5290,5290,0
|
||||
20250314,161800,1589672140,5290,5290,5290,5290,0
|
||||
20250314,161700,1589672140,5290,5290,5290,5290,0
|
||||
20250314,161600,1589672140,5290,5290,5290,5290,0
|
||||
20250314,161500,1589672140,5290,5290,5290,5290,0
|
||||
20250314,161400,1589672140,5290,5290,5290,5290,0
|
||||
20250314,161300,1589672140,5290,5290,5290,5290,0
|
||||
20250314,161200,1589672140,5290,5290,5290,5290,0
|
||||
20250314,161100,1589672140,5290,5290,5290,5290,0
|
||||
20250314,161000,1589672140,5290,5290,5290,5290,0
|
||||
20250314,160900,1589672140,5290,5290,5290,5290,0
|
||||
20250314,160800,1589672140,5290,5290,5290,5290,0
|
||||
20250314,160700,1589672140,5290,5290,5290,5290,0
|
||||
20250314,160600,1589672140,5290,5290,5290,5290,0
|
||||
20250314,160500,1589672140,5290,5290,5290,5290,0
|
||||
20250314,160400,1589672140,5290,5290,5290,5290,0
|
||||
20250314,160300,1589672140,5290,5290,5290,5290,0
|
||||
20250314,160200,1589672140,5290,5290,5290,5290,0
|
||||
20250314,160100,1589672140,5290,5290,5290,5290,0
|
||||
20250314,160000,1589672140,5290,5290,5290,5290,0
|
||||
20250314,155900,1589672140,5290,5290,5290,5290,0
|
||||
20250314,155800,1589672140,5290,5290,5290,5290,0
|
||||
20250314,155700,1589672140,5290,5290,5290,5290,0
|
||||
20250314,155600,1589672140,5290,5290,5290,5290,0
|
||||
20250314,155500,1589672140,5290,5290,5290,5290,0
|
||||
20250314,155400,1589672140,5290,5290,5290,5290,0
|
||||
20250314,155300,1589672140,5290,5290,5290,5290,0
|
||||
20250314,155200,1589672140,5290,5290,5290,5290,14453
|
||||
20250314,155100,1589672140,5290,5290,5290,5290,0
|
||||
20250314,155000,1589672140,5290,5290,5290,5290,0
|
||||
20250314,154900,1589672140,5290,5290,5290,5290,0
|
||||
20250314,154800,1589672140,5290,5290,5290,5290,0
|
||||
20250314,154700,1589672140,5290,5290,5290,5290,0
|
||||
20250314,154600,1589672140,5290,5290,5290,5290,0
|
||||
20250314,154500,1589672140,5290,5290,5290,5290,0
|
||||
20250314,154400,1589672140,5290,5290,5290,5290,0
|
||||
20250314,154300,1589672140,5290,5290,5290,5290,0
|
||||
20250314,154200,1589672140,5290,5290,5290,5290,0
|
||||
20250314,154100,1589672140,5290,5290,5290,5290,0
|
||||
20250314,154000,1589672140,5290,5290,5290,5290,0
|
||||
20250314,153900,1589672140,5290,5290,5290,5290,0
|
||||
20250314,153800,1589672140,5290,5290,5290,5290,0
|
||||
20250314,153700,1589672140,5290,5290,5290,5290,0
|
||||
20250314,153600,1589672140,5290,5290,5290,5290,0
|
||||
20250314,153500,1589672140,5290,5290,5290,5290,0
|
||||
20250314,153400,1589672140,5290,5290,5290,5290,0
|
||||
20250314,153300,1589672140,5290,5290,5290,5290,0
|
||||
20250314,153200,1589672140,5290,5290,5290,5290,0
|
||||
20250314,153100,1589672140,5290,5290,5290,5290,0
|
||||
20250314,153000,1589672140,5290,5290,5290,5290,14453
|
||||
20250314,152900,1513215770,5310,5310,5310,5310,0
|
||||
20250314,152800,1513215770,5310,5310,5310,5310,0
|
||||
20250314,152700,1513215770,5310,5310,5310,5310,0
|
||||
20250314,152600,1513215770,5310,5310,5310,5310,0
|
||||
20250314,152500,1513215770,5310,5310,5310,5310,0
|
||||
20250314,152400,1513215770,5310,5310,5310,5310,0
|
||||
20250314,152300,1513215770,5310,5310,5310,5310,0
|
||||
20250314,152200,1513215770,5310,5310,5310,5310,0
|
||||
20250314,152100,1513215770,5310,5310,5310,5310,0
|
||||
20250314,152000,1513215770,5310,5310,5310,5310,0
|
||||
20250314,151900,1513215770,5310,5330,5330,5300,2184
|
||||
20250314,151800,1501609600,5330,5320,5330,5320,296
|
||||
20250314,151700,1500033040,5330,5320,5330,5320,1075
|
||||
20250314,151600,1494314020,5330,5320,5330,5320,3
|
||||
20250314,151500,1494298050,5330,5320,5350,5310,496
|
||||
20250314,151400,1491652070,5330,5330,5350,5330,1101
|
||||
20250314,151300,1485775450,5330,5330,5330,5330,169
|
||||
20250314,151200,1484874680,5350,5350,5350,5350,0
|
||||
20250314,151100,1484874680,5350,5330,5350,5330,310
|
||||
20250314,151000,1483222360,5350,5330,5350,5330,2350
|
||||
20250314,150900,1470673410,5320,5330,5330,5320,2399
|
||||
20250314,150800,1457901810,5320,5330,5330,5320,567
|
||||
20250314,150700,1454881840,5320,5330,5330,5320,130
|
||||
20250314,150600,1454189240,5330,5330,5330,5330,172
|
||||
20250314,150500,1453272480,5330,5330,5330,5330,0
|
||||
20250314,150400,1453272480,5330,5310,5330,5310,1274
|
||||
20250314,150300,1446483680,5330,5330,5340,5300,1682
|
||||
20250314,150200,1437532710,5320,5320,5330,5320,269
|
||||
20250314,150100,1436101620,5330,5330,5330,5330,186
|
||||
20250314,150000,1435110240,5330,5310,5330,5310,196
|
||||
20250314,145900,1434067420,5320,5310,5320,5310,289
|
||||
20250314,145800,1432531160,5320,5320,5330,5310,359
|
||||
20250314,145700,1430620780,5330,5320,5330,5320,115
|
||||
20250314,145600,1430008970,5330,5310,5330,5310,1185
|
||||
20250314,145500,1423708830,5310,5300,5310,5300,104
|
||||
20250314,145400,1423157620,5300,5300,5300,5300,751
|
||||
20250314,145300,1419177320,5300,5300,5300,5300,818
|
||||
20250314,145200,1414841920,5300,5310,5310,5300,163
|
||||
20250314,145100,1413977820,5310,5310,5310,5310,222
|
||||
20250314,145000,1412799000,5310,5310,5310,5310,1000
|
||||
20250314,144900,1407489000,5310,5320,5320,5310,178
|
||||
20250314,144800,1406543810,5300,5300,5300,5300,307
|
||||
20250314,144700,1404916710,5300,5300,5300,5300,148
|
||||
20250314,144600,1404132310,5300,5310,5310,5300,477
|
||||
20250314,144500,1401604110,5310,5310,5310,5310,0
|
||||
20250314,144400,1401604110,5310,5310,5310,5310,148
|
||||
20250314,144300,1400818230,5300,5310,5310,5300,363
|
||||
20250314,144200,1398893270,5310,5310,5310,5310,115
|
||||
20250314,144100,1398282620,5320,5320,5320,5320,1
|
||||
20250314,144000,1398277300,5320,5300,5320,5290,325
|
||||
20250314,143900,1396555300,5300,5310,5310,5300,357
|
||||
20250314,143800,1394662600,5300,5300,5300,5300,60
|
||||
20250314,143700,1394344600,5320,5300,5320,5300,68
|
||||
20250314,143600,1393983640,5300,5300,5300,5290,607
|
||||
20250314,143500,1390769020,5300,5330,5330,5300,260
|
||||
20250314,143400,1389390540,5290,5310,5310,5290,230
|
||||
20250314,143300,1388172590,5300,5290,5300,5290,272
|
||||
20250314,143200,1386732410,5300,5300,5300,5300,148
|
||||
20250314,143100,1385948010,5310,5300,5310,5290,3533
|
||||
20250314,143000,1367239280,5330,5330,5330,5300,3
|
||||
20250314,142900,1367223320,5310,5300,5310,5300,171
|
||||
20250314,142800,1366316790,5300,5310,5310,5300,2462
|
||||
20250314,142700,1353266190,5310,5300,5310,5300,1588
|
||||
20250314,142600,1344846370,5300,5310,5310,5300,321
|
||||
20250314,142500,1343142590,5310,5310,5310,5310,290
|
||||
20250314,142400,1341602690,5310,5330,5330,5310,230
|
||||
20250314,142300,1340380790,5330,5330,5330,5330,21
|
||||
20250314,142200,1340268860,5300,5310,5310,5300,221
|
||||
20250314,142100,1339096350,5310,5310,5310,5310,379
|
||||
20250314,142000,1337083860,5320,5320,5320,5320,1
|
||||
20250314,141900,1337078540,5320,5320,5320,5320,92
|
||||
20250314,141800,1336589100,5330,5320,5330,5320,288
|
||||
20250314,141700,1335056830,5330,5330,5330,5330,0
|
||||
20250314,141600,1335056830,5330,5320,5330,5320,822
|
||||
20250314,141500,1330683770,5320,5310,5320,5300,268
|
||||
20250314,141400,1329261040,5300,5300,5300,5300,148
|
||||
20250314,141300,1328476640,5300,5300,5300,5300,108
|
||||
20250314,141200,1327904240,5310,5320,5320,5310,930
|
||||
20250314,141100,1322960840,5320,5330,5330,5320,2
|
||||
20250314,141000,1322950190,5320,5330,5330,5320,515
|
||||
20250314,140900,1320208390,5330,5330,5330,5320,170
|
||||
20250314,140800,1319303880,5330,5330,5330,5330,1
|
||||
20250314,140700,1319298550,5320,5320,5330,5320,156
|
||||
20250314,140600,1318468620,5320,5320,5330,5320,269
|
||||
20250314,140500,1317037530,5330,5320,5330,5320,1074
|
||||
20250314,140400,1311323820,5320,5290,5320,5290,17374
|
||||
20250314,140300,1219412160,5290,5330,5330,5290,3635
|
||||
20250314,140200,1200141390,5330,5330,5330,5330,1
|
||||
20250314,140100,1200136060,5320,5330,5330,5320,115
|
||||
20250314,140000,1199524240,5320,5330,5330,5310,149
|
||||
20250314,135900,1198731640,5320,5320,5320,5320,1598
|
||||
20250314,135800,1190230280,5320,5320,5320,5320,143
|
||||
20250314,135700,1189469520,5330,5330,5335,5330,275
|
||||
20250314,135600,1188003685,5330,5330,5330,5330,2
|
||||
20250314,135500,1187993025,5320,5330,5330,5320,194
|
||||
20250314,135400,1186960365,5330,5330,5340,5320,564
|
||||
20250314,135300,1183955845,5330,5330,5330,5330,1
|
||||
20250314,135200,1183950515,5340,5320,5340,5320,283
|
||||
20250314,135100,1182443595,5330,5330,5330,5330,1918
|
||||
20250314,135000,1172220655,5330,5330,5330,5330,3
|
||||
20250314,134900,1172204665,5330,5330,5330,5330,240
|
||||
20250314,134800,1170925465,5340,5340,5340,5340,4659
|
||||
20250314,134700,1146046405,5350,5340,5350,5340,185
|
||||
20250314,134600,1145058495,5340,5350,5350,5340,451
|
||||
20250314,134500,1142646855,5350,5350,5350,5340,480
|
||||
20250314,134400,1140080135,5340,5345,5350,5340,627
|
||||
20250314,134300,1136728165,5350,5350,5350,5350,1
|
||||
20250314,134200,1136722815,5340,5350,5350,5340,143
|
||||
20250314,134100,1135959175,5340,5340,5350,5340,428
|
||||
20250314,134000,1133673645,5340,5350,5350,5340,74
|
||||
20250314,133900,1133277755,5350,5350,5350,5340,630
|
||||
20250314,133800,1129908515,5350,5330,5350,5330,524
|
||||
20250314,133700,1127111025,5340,5340,5340,5340,89
|
||||
20250314,133600,1126635765,5350,5350,5350,5350,114
|
||||
20250314,133500,1126025865,5360,5350,5360,5350,800
|
||||
20250314,133400,1121745855,5350,5360,5360,5340,1882
|
||||
20250314,133300,1111685755,5350,5350,5360,5350,278
|
||||
20250314,133200,1110198445,5360,5350,5360,5350,241
|
||||
20250314,133100,1108909085,5360,5350,5360,5350,52
|
||||
20250314,133000,1108630865,5350,5350,5360,5350,428
|
||||
20250314,132900,1106341045,5370,5370,5370,5370,0
|
||||
20250314,132800,1106341045,5370,5370,5370,5370,20
|
||||
20250314,132700,1106233645,5360,5370,5380,5360,2040
|
||||
20250314,132600,1095299205,5380,5360,5380,5350,2589
|
||||
20250314,132500,1081404745,5350,5360,5360,5350,302
|
||||
20250314,132400,1079788915,5350,5360,5360,5350,490
|
||||
20250314,132300,1077167365,5360,5370,5370,5360,112
|
||||
20250314,132200,1076567015,5370,5370,5370,5360,155
|
||||
20250314,132100,1075736145,5360,5350,5360,5350,708
|
||||
20250314,132000,1071941325,5360,5350,5370,5350,1796
|
||||
20250314,131900,1062315805,5350,5340,5350,5340,510
|
||||
20250314,131800,1059588835,5340,5340,5350,5340,738
|
||||
20250314,131700,1055643295,5350,5330,5350,5330,1225
|
||||
20250314,131600,1049106015,5320,5320,5320,5320,299
|
||||
20250314,131500,1047515335,5310,5310,5320,5310,403
|
||||
20250314,131400,1045372965,5320,5320,5320,5320,267
|
||||
20250314,131300,1043952525,5320,5320,5320,5320,0
|
||||
20250314,131200,1043952525,5320,5320,5320,5320,145
|
||||
20250314,131100,1043181125,5320,5310,5320,5310,1152
|
||||
20250314,131000,1037055125,5320,5320,5320,5320,0
|
||||
20250314,130900,1037055125,5320,5320,5320,5320,410
|
||||
20250314,130800,1034873925,5320,5320,5320,5320,139
|
||||
20250314,130700,1034134445,5320,5320,5320,5320,148
|
||||
20250314,130600,1033347085,5320,5320,5320,5320,135
|
||||
20250314,130500,1032628885,5330,5330,5330,5320,211
|
||||
20250314,130400,1031505585,5330,5330,5330,5330,866
|
||||
20250314,130300,1026889805,5330,5330,5330,5320,151
|
||||
20250314,130200,1026086295,5320,5320,5320,5320,133
|
||||
20250314,130100,1025378735,5330,5320,5330,5320,13
|
||||
20250314,130000,1025309555,5320,5320,5320,5320,262
|
||||
20250314,125900,1023915715,5320,5320,5320,5320,132
|
||||
20250314,125800,1023213475,5320,5320,5330,5320,169
|
||||
20250314,125700,1022314385,5330,5320,5330,5320,148
|
||||
20250314,125600,1021527015,5320,5310,5320,5310,381
|
||||
20250314,125500,1019503895,5330,5330,5330,5320,1538
|
||||
20250314,125400,1011311545,5320,5320,5330,5320,1636
|
||||
20250314,125300,1002608015,5310,5300,5310,5300,1079
|
||||
20250314,125200,996884305,5300,5300,5300,5300,0
|
||||
20250314,125100,996884305,5300,5310,5310,5300,110
|
||||
20250314,125000,996301295,5300,5300,5300,5300,114
|
||||
20250314,124900,995697095,5300,5300,5300,5300,148
|
||||
20250314,124800,994912695,5300,5300,5300,5300,148
|
||||
20250314,124700,994128295,5300,5290,5300,5290,136
|
||||
20250314,124600,993408835,5290,5290,5290,5290,800
|
||||
20250314,124500,989176835,5300,5310,5310,5300,236
|
||||
20250314,124400,987926025,5300,5290,5300,5290,201
|
||||
20250314,124300,986861955,5290,5290,5290,5290,0
|
||||
20250314,124200,986861955,5290,5300,5300,5290,174
|
||||
20250314,124100,985940805,5300,5290,5300,5290,221
|
||||
20250314,124000,984770635,5290,5300,5300,5290,111
|
||||
20250314,123900,984182345,5300,5310,5310,5300,48
|
||||
20250314,123800,983927845,5300,5300,5300,5300,254
|
||||
20250314,123700,982581645,5300,5300,5300,5300,87
|
||||
20250314,123600,982120545,5300,5300,5300,5300,787
|
||||
20250314,123500,977949445,5300,5300,5300,5300,134
|
||||
20250314,123400,977239245,5300,5300,5300,5300,0
|
||||
20250314,123300,977239245,5300,5300,5300,5300,167
|
||||
20250314,123200,976354145,5300,5300,5300,5300,596
|
||||
20250314,123100,973195345,5310,5310,5310,5300,238
|
||||
20250314,123000,971933145,5310,5310,5310,5310,36
|
||||
20250314,122900,971741985,5310,5310,5310,5310,124
|
||||
20250314,122800,971083545,5310,5310,5310,5310,109
|
||||
20250314,122700,970504755,5310,5310,5310,5310,0
|
||||
20250314,122600,970504755,5310,5310,5310,5310,168
|
||||
20250314,122500,969612675,5310,5310,5310,5310,108
|
||||
20250314,122400,969039195,5315,5310,5315,5310,147
|
||||
20250314,122300,968258475,5310,5320,5320,5310,131
|
||||
20250314,122200,967561865,5330,5315,5330,5310,630
|
||||
20250314,122100,964214530,5315,5315,5315,5315,0
|
||||
20250314,122000,964214530,5315,5310,5315,5310,282
|
||||
20250314,121900,962716440,5320,5320,5320,5320,9
|
||||
20250314,121800,962668560,5330,5320,5330,5320,2
|
||||
20250314,121700,962657910,5310,5305,5310,5300,354
|
||||
20250314,121600,960779085,5305,5305,5305,5305,296
|
||||
20250314,121500,959208805,5305,5305,5305,5305,187
|
||||
20250314,121400,958216770,5300,5300,5300,5300,102
|
||||
20250314,121300,957676170,5300,5300,5300,5300,167
|
||||
20250314,121200,956791070,5310,5300,5310,5300,166
|
||||
20250314,121100,955911090,5300,5300,5300,5300,139
|
||||
20250314,121000,955174390,5310,5310,5310,5310,27
|
||||
20250314,120900,955031020,5310,5310,5310,5310,474
|
||||
20250314,120800,952514080,5300,5315,5315,5300,791
|
||||
20250314,120700,948314865,5315,5315,5315,5315,103
|
||||
20250314,120600,947767420,5320,5320,5320,5320,0
|
||||
20250314,120500,947767420,5320,5315,5320,5310,278
|
||||
20250314,120400,946290980,5315,5315,5315,5315,100
|
||||
20250314,120300,945759480,5310,5310,5310,5310,0
|
||||
20250314,120200,945759480,5310,5315,5315,5310,142
|
||||
20250314,120100,945005455,5310,5310,5320,5310,287
|
||||
20250314,120000,943481375,5310,5300,5310,5300,953
|
||||
20250314,115900,938425945,5300,5320,5320,5300,501
|
||||
20250314,115800,935770625,5310,5310,5310,5300,2283
|
||||
20250314,115700,923659895,5310,5310,5310,5310,262
|
||||
20250314,115600,922268675,5300,5300,5300,5300,99
|
||||
20250314,115500,921743975,5300,5300,5300,5300,84
|
||||
20250314,115400,921298775,5300,5300,5320,5300,318
|
||||
20250314,115300,919611210,5320,5320,5320,5300,146
|
||||
20250314,115200,918836110,5320,5320,5320,5320,34
|
||||
20250314,115100,918655230,5330,5330,5330,5300,2498
|
||||
20250314,115000,905399490,5340,5330,5340,5320,531
|
||||
20250314,114900,902570720,5330,5310,5330,5310,752
|
||||
20250314,114800,898571710,5310,5310,5310,5310,500
|
||||
20250314,114700,895916710,5300,5310,5310,5300,334
|
||||
20250314,114600,894144500,5300,5300,5300,5300,247
|
||||
20250314,114500,892835400,5300,5300,5300,5300,1
|
||||
20250314,114400,892830100,5300,5300,5300,5300,143
|
||||
20250314,114300,892072200,5310,5300,5310,5300,615
|
||||
20250314,114200,888809390,5290,5300,5310,5290,19
|
||||
20250314,114100,888708800,5280,5280,5290,5280,2241
|
||||
20250314,114000,876855620,5280,5270,5280,5270,148
|
||||
20250314,113900,876075440,5280,5270,5280,5270,248
|
||||
20250314,113800,874767480,5290,5290,5290,5290,0
|
||||
20250314,113700,874767480,5290,5270,5290,5270,256
|
||||
20250314,113600,873418340,5270,5270,5270,5270,0
|
||||
20250314,113500,873418340,5270,5270,5270,5270,250
|
||||
20250314,113400,872100840,5270,5270,5270,5270,198
|
||||
20250314,113300,871057380,5280,5280,5280,5280,112
|
||||
20250314,113200,870466020,5270,5270,5270,5270,275
|
||||
20250314,113100,869016770,5290,5290,5290,5290,0
|
||||
20250314,113000,869016770,5290,5260,5290,5260,184
|
||||
20250314,112900,868048900,5260,5270,5270,5260,364
|
||||
20250314,112800,866132650,5270,5270,5270,5270,249
|
||||
20250314,112700,864820420,5270,5270,5270,5270,999
|
||||
20250314,112600,859555690,5290,5260,5290,5260,4
|
||||
20250314,112500,859534620,5300,5260,5300,5260,1954
|
||||
20250314,112400,849243810,5270,5270,5270,5250,271
|
||||
20250314,112300,847817480,5280,5260,5280,5250,5396
|
||||
20250314,112200,819480480,5280,5270,5280,5250,7549
|
||||
20250314,112100,779776220,5270,5290,5300,5270,3382
|
||||
20250314,112000,761934160,5280,5290,5290,5280,279
|
||||
20250314,111900,760460620,5300,5300,5300,5300,0
|
||||
20250314,111800,760460620,5300,5300,5300,5300,1
|
||||
20250314,111700,760455320,5330,5330,5330,5330,2
|
||||
20250314,111600,760444660,5320,5290,5320,5270,655
|
||||
20250314,111500,756987070,5290,5280,5290,5280,296
|
||||
20250314,111400,755424100,5290,5280,5290,5280,414
|
||||
20250314,111300,753238140,5280,5280,5280,5280,531
|
||||
20250314,111200,750434460,5310,5300,5310,5280,1927
|
||||
20250314,111100,740243350,5330,5330,5330,5330,0
|
||||
20250314,111000,740243350,5330,5290,5330,5290,655
|
||||
20250314,110900,736772150,5300,5290,5300,5290,110
|
||||
20250314,110800,736190120,5310,5310,5310,5310,0
|
||||
20250314,110700,736190120,5310,5310,5310,5310,30
|
||||
20250314,110600,736030820,5290,5280,5290,5280,486
|
||||
20250314,110500,733463490,5290,5290,5290,5290,0
|
||||
20250314,110400,733463490,5290,5290,5300,5290,56
|
||||
20250314,110300,733166890,5290,5300,5310,5280,86
|
||||
20250314,110200,732712010,5300,5290,5300,5290,216
|
||||
20250314,110100,731568790,5290,5290,5290,5290,110
|
||||
20250314,110000,730986890,5300,5280,5300,5280,383
|
||||
20250314,105900,728963500,5290,5290,5290,5290,148
|
||||
20250314,105800,728180580,5280,5290,5300,5280,1110
|
||||
20250314,105700,722308690,5290,5290,5290,5290,139
|
||||
20250314,105600,721573380,5300,5280,5300,5280,455
|
||||
20250314,105500,719170300,5280,5290,5290,5280,712
|
||||
20250314,105400,715405080,5290,5290,5300,5290,231
|
||||
20250314,105300,714183010,5300,5300,5300,5300,500
|
||||
20250314,105200,711533010,5300,5310,5310,5300,251
|
||||
20250314,105100,710202510,5300,5300,5320,5290,1034
|
||||
20250314,105000,704730700,5330,5330,5330,5330,0
|
||||
20250314,104900,704730700,5330,5330,5330,5330,4
|
||||
20250314,104800,704709380,5330,5300,5330,5290,1578
|
||||
20250314,104700,696353850,5320,5310,5320,5310,1061
|
||||
20250314,104600,690719850,5290,5310,5310,5290,417
|
||||
20250314,104500,688510680,5310,5280,5310,5280,1910
|
||||
20250314,104400,678392600,5280,5310,5310,5280,2383
|
||||
20250314,104300,665806470,5310,5290,5310,5290,1610
|
||||
20250314,104200,657289450,5310,5290,5310,5290,134
|
||||
20250314,104100,656580330,5300,5300,5300,5300,33
|
||||
20250314,104000,656405430,5300,5300,5300,5300,796
|
||||
20250314,103900,652186630,5330,5320,5330,5300,712
|
||||
20250314,103800,648406550,5320,5300,5320,5300,479
|
||||
20250314,103700,645864000,5290,5290,5290,5290,1
|
||||
20250314,103600,645858710,5290,5290,5290,5290,1
|
||||
20250314,103500,645853420,5330,5290,5330,5290,660
|
||||
20250314,103400,642359780,5290,5290,5290,5290,2
|
||||
20250314,103300,642349200,5300,5300,5310,5290,522
|
||||
20250314,103200,639584140,5290,5295,5300,5290,1264
|
||||
20250314,103100,632897160,5300,5315,5315,5300,401
|
||||
20250314,103000,630769320,5310,5310,5310,5310,255
|
||||
20250314,102900,629415270,5310,5320,5320,5310,96
|
||||
20250314,102800,628904670,5290,5300,5330,5290,3882
|
||||
20250314,102700,608329890,5290,5300,5300,5290,128
|
||||
20250314,102600,607652650,5290,5310,5310,5290,8954
|
||||
20250314,102500,560176610,5320,5330,5330,5320,3707
|
||||
20250314,102400,540429510,5340,5340,5340,5330,168
|
||||
20250314,102300,539533370,5340,5340,5350,5330,659
|
||||
20250314,102200,536015180,5330,5330,5340,5330,249
|
||||
20250314,102100,534688000,5340,5340,5340,5330,165
|
||||
20250314,102000,533807860,5340,5340,5340,5340,20
|
||||
20250314,101900,533701060,5330,5330,5330,5330,698
|
||||
20250314,101800,529980720,5330,5340,5340,5330,601
|
||||
20250314,101700,526777280,5340,5350,5350,5330,87
|
||||
20250314,101600,526312860,5340,5350,5350,5340,128
|
||||
20250314,101500,525629220,5340,5330,5340,5330,421
|
||||
20250314,101400,523384080,5350,5340,5360,5340,205
|
||||
20250314,101300,522288180,5330,5330,5340,5330,438
|
||||
20250314,101200,519952260,5330,5330,5340,5330,109
|
||||
20250314,101100,519371190,5360,5360,5360,5360,0
|
||||
20250314,101000,519371190,5360,5360,5360,5360,0
|
||||
20250314,100900,519371190,5360,5330,5360,5330,294
|
||||
20250314,100800,517802670,5340,5340,5340,5330,230
|
||||
20250314,100700,516576470,5340,5330,5350,5330,226
|
||||
20250314,100600,515370140,5350,5340,5360,5330,1111
|
||||
20250314,100500,509429960,5360,5340,5360,5340,619
|
||||
20250314,100400,506123800,5340,5350,5350,5340,490
|
||||
20250314,100300,503503610,5360,5370,5370,5350,160
|
||||
20250314,100200,502647400,5360,5360,5360,5360,268
|
||||
20250314,100100,501210920,5360,5360,5360,5360,346
|
||||
20250314,100000,499356360,5360,5340,5360,5340,328
|
||||
20250314,095900,497602780,5340,5340,5350,5330,913
|
||||
20250314,095800,492725060,5360,5330,5360,5330,3070
|
||||
20250314,095700,476337460,5330,5320,5370,5320,1011
|
||||
20250314,095600,470933180,5320,5320,5320,5300,682
|
||||
20250314,095500,467314320,5330,5330,5330,5320,7
|
||||
20250314,095400,467277020,5300,5320,5320,5300,1209
|
||||
20250314,095300,460846340,5320,5310,5320,5300,393
|
||||
20250314,095200,458762000,5310,5320,5320,5310,960
|
||||
20250314,095100,453660300,5330,5330,5340,5330,118
|
||||
20250314,095000,453031300,5340,5330,5340,5330,135
|
||||
20250314,094900,452311740,5340,5310,5340,5310,42
|
||||
20250314,094800,452087580,5340,5320,5340,5320,717
|
||||
20250314,094700,448271020,5320,5320,5330,5290,1082
|
||||
20250314,094600,442531600,5340,5320,5340,5320,160
|
||||
20250314,094500,441680140,5320,5310,5330,5290,269
|
||||
20250314,094400,440252930,5300,5320,5320,5300,6120
|
||||
20250314,094300,407810240,5330,5320,5330,5320,10
|
||||
20250314,094200,407757030,5330,5320,5350,5320,704
|
||||
20250314,094100,403994760,5320,5290,5320,5290,3477
|
||||
20250314,094000,385566480,5290,5285,5290,5285,505
|
||||
20250314,093900,382896805,5280,5285,5285,5280,1652
|
||||
20250314,093800,374173520,5280,5290,5290,5280,109
|
||||
20250314,093700,373597970,5300,5300,5300,5280,940
|
||||
20250314,093600,368625640,5290,5290,5290,5290,137
|
||||
20250314,093500,367900910,5300,5290,5300,5290,174
|
||||
20250314,093400,366979850,5290,5330,5330,5290,2522
|
||||
20250314,093300,353617220,5310,5310,5320,5300,4215
|
||||
20250314,093200,331276450,5310,5310,5310,5310,102
|
||||
20250314,093100,330734830,5310,5310,5310,5310,227
|
||||
20250314,093000,329529460,5310,5320,5330,5310,406
|
||||
20250314,092900,327372580,5320,5320,5320,5310,813
|
||||
20250314,092800,323051560,5330,5330,5330,5330,394
|
||||
20250314,092700,320951540,5350,5330,5350,5330,644
|
||||
20250314,092600,317518800,5370,5370,5370,5330,831
|
||||
20250314,092500,313075860,5340,5380,5380,5340,1014
|
||||
20250314,092400,307651590,5380,5380,5390,5370,3556
|
||||
20250314,092300,288531450,5350,5360,5380,5320,2358
|
||||
20250314,092200,275918340,5330,5300,5360,5300,8483
|
||||
20250314,092100,230540260,5290,5290,5300,5290,329
|
||||
20250314,092000,228799740,5280,5300,5300,5280,1255
|
||||
20250314,091900,222161550,5320,5320,5320,5320,0
|
||||
20250314,091800,222161550,5320,5280,5320,5280,352
|
||||
20250314,091700,220298320,5280,5280,5280,5270,1853
|
||||
20250314,091600,210525110,5310,5310,5340,5270,2758
|
||||
20250314,091500,195918960,5310,5330,5340,5310,1183
|
||||
20250314,091400,189625580,5330,5310,5330,5310,167
|
||||
20250314,091300,188738750,5300,5340,5340,5300,3513
|
||||
20250314,091200,170077410,5370,5340,5370,5330,889
|
||||
20250314,091100,165323280,5370,5370,5370,5370,11
|
||||
20250314,091000,165264210,5340,5360,5370,5340,1900
|
||||
20250314,090900,155114440,5330,5350,5360,5330,1205
|
||||
20250314,090800,148671700,5340,5360,5370,5340,6192
|
||||
20250314,090700,115581890,5360,5380,5380,5360,845
|
||||
20250314,090600,111045600,5370,5390,5390,5370,4747
|
||||
20250314,090500,85493630,5390,5380,5390,5370,4721
|
||||
20250314,090400,60096930,5380,5340,5380,5330,1701
|
||||
20250314,090300,50976620,5340,5350,5350,5330,1285
|
||||
20250314,090200,44124360,5350,5360,5370,5350,318
|
||||
20250314,090100,42418510,5340,5320,5390,5320,2045
|
||||
20250314,090000,31460690,5320,5280,5320,5280,5915
|
||||
|
Reference in New Issue
Block a user