Update 2025-03-14 3452 candle_min
This commit is contained in:
654
071280/min/candle-20250314.csv
Normal file
654
071280/min/candle-20250314.csv
Normal file
@@ -0,0 +1,654 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,195200,1367945300,17210,17210,17210,17210,3853
|
||||
20250314,195100,1367945300,17210,17210,17210,17210,0
|
||||
20250314,195000,1367945300,17210,17210,17210,17210,0
|
||||
20250314,194900,1367945300,17210,17210,17210,17210,0
|
||||
20250314,194800,1367945300,17210,17210,17210,17210,0
|
||||
20250314,194700,1367945300,17210,17210,17210,17210,0
|
||||
20250314,194600,1367945300,17210,17210,17210,17210,0
|
||||
20250314,194500,1367945300,17210,17210,17210,17210,0
|
||||
20250314,194400,1367945300,17210,17210,17210,17210,0
|
||||
20250314,194300,1367945300,17210,17210,17210,17210,0
|
||||
20250314,194200,1367945300,17210,17210,17210,17210,0
|
||||
20250314,194100,1367945300,17210,17210,17210,17210,0
|
||||
20250314,194000,1367945300,17210,17210,17210,17210,0
|
||||
20250314,193900,1367945300,17210,17210,17210,17210,0
|
||||
20250314,193800,1367945300,17210,17210,17210,17210,0
|
||||
20250314,193700,1367945300,17210,17210,17210,17210,0
|
||||
20250314,193600,1367945300,17210,17210,17210,17210,0
|
||||
20250314,193500,1367945300,17210,17210,17210,17210,0
|
||||
20250314,193400,1367945300,17210,17210,17210,17210,0
|
||||
20250314,193300,1367945300,17210,17210,17210,17210,0
|
||||
20250314,193200,1367945300,17210,17210,17210,17210,0
|
||||
20250314,193100,1367945300,17210,17210,17210,17210,0
|
||||
20250314,193000,1367945300,17210,17210,17210,17210,0
|
||||
20250314,192900,1367945300,17210,17210,17210,17210,0
|
||||
20250314,192800,1367945300,17210,17210,17210,17210,0
|
||||
20250314,192700,1367945300,17210,17210,17210,17210,0
|
||||
20250314,192600,1367945300,17210,17210,17210,17210,0
|
||||
20250314,192500,1367945300,17210,17210,17210,17210,0
|
||||
20250314,192400,1367945300,17210,17210,17210,17210,0
|
||||
20250314,192300,1367945300,17210,17210,17210,17210,0
|
||||
20250314,192200,1367945300,17210,17210,17210,17210,3853
|
||||
20250314,192100,1367945300,17210,17210,17210,17210,0
|
||||
20250314,192000,1367945300,17210,17210,17210,17210,0
|
||||
20250314,191900,1367945300,17210,17210,17210,17210,0
|
||||
20250314,191800,1367945300,17210,17210,17210,17210,0
|
||||
20250314,191700,1367945300,17210,17210,17210,17210,0
|
||||
20250314,191600,1367945300,17210,17210,17210,17210,0
|
||||
20250314,191500,1367945300,17210,17210,17210,17210,0
|
||||
20250314,191400,1367945300,17210,17210,17210,17210,0
|
||||
20250314,191300,1367945300,17210,17210,17210,17210,0
|
||||
20250314,191200,1367945300,17210,17210,17210,17210,0
|
||||
20250314,191100,1367945300,17210,17210,17210,17210,0
|
||||
20250314,191000,1367945300,17210,17210,17210,17210,0
|
||||
20250314,190900,1367945300,17210,17210,17210,17210,0
|
||||
20250314,190800,1367945300,17210,17210,17210,17210,0
|
||||
20250314,190700,1367945300,17210,17210,17210,17210,0
|
||||
20250314,190600,1367945300,17210,17210,17210,17210,0
|
||||
20250314,190500,1367945300,17210,17210,17210,17210,0
|
||||
20250314,190400,1367945300,17210,17210,17210,17210,0
|
||||
20250314,190300,1367945300,17210,17210,17210,17210,0
|
||||
20250314,190200,1367945300,17210,17210,17210,17210,0
|
||||
20250314,190100,1367945300,17210,17210,17210,17210,0
|
||||
20250314,190000,1367945300,17210,17210,17210,17210,0
|
||||
20250314,185900,1367945300,17210,17210,17210,17210,0
|
||||
20250314,185800,1367945300,17210,17210,17210,17210,0
|
||||
20250314,185700,1367945300,17210,17210,17210,17210,0
|
||||
20250314,185600,1367945300,17210,17210,17210,17210,0
|
||||
20250314,185500,1367945300,17210,17210,17210,17210,0
|
||||
20250314,185400,1367945300,17210,17210,17210,17210,0
|
||||
20250314,185300,1367945300,17210,17210,17210,17210,0
|
||||
20250314,185200,1367945300,17210,17210,17210,17210,3853
|
||||
20250314,185100,1367945300,17210,17210,17210,17210,0
|
||||
20250314,185000,1367945300,17210,17210,17210,17210,0
|
||||
20250314,184900,1367945300,17210,17210,17210,17210,0
|
||||
20250314,184800,1367945300,17210,17210,17210,17210,0
|
||||
20250314,184700,1367945300,17210,17210,17210,17210,0
|
||||
20250314,184600,1367945300,17210,17210,17210,17210,0
|
||||
20250314,184500,1367945300,17210,17210,17210,17210,0
|
||||
20250314,184400,1367945300,17210,17210,17210,17210,0
|
||||
20250314,184300,1367945300,17210,17210,17210,17210,0
|
||||
20250314,184200,1367945300,17210,17210,17210,17210,0
|
||||
20250314,184100,1367945300,17210,17210,17210,17210,0
|
||||
20250314,184000,1367945300,17210,17210,17210,17210,0
|
||||
20250314,183900,1367945300,17210,17210,17210,17210,0
|
||||
20250314,183800,1367945300,17210,17210,17210,17210,0
|
||||
20250314,183700,1367945300,17210,17210,17210,17210,0
|
||||
20250314,183600,1367945300,17210,17210,17210,17210,0
|
||||
20250314,183500,1367945300,17210,17210,17210,17210,0
|
||||
20250314,183400,1367945300,17210,17210,17210,17210,0
|
||||
20250314,183300,1367945300,17210,17210,17210,17210,0
|
||||
20250314,183200,1367945300,17210,17210,17210,17210,0
|
||||
20250314,183100,1367945300,17210,17210,17210,17210,0
|
||||
20250314,183000,1367945300,17210,17210,17210,17210,0
|
||||
20250314,182900,1367945300,17210,17210,17210,17210,0
|
||||
20250314,182800,1367945300,17210,17210,17210,17210,0
|
||||
20250314,182700,1367945300,17210,17210,17210,17210,0
|
||||
20250314,182600,1367945300,17210,17210,17210,17210,0
|
||||
20250314,182500,1367945300,17210,17210,17210,17210,0
|
||||
20250314,182400,1367945300,17210,17210,17210,17210,0
|
||||
20250314,182300,1367945300,17210,17210,17210,17210,0
|
||||
20250314,182200,1367945300,17210,17210,17210,17210,3853
|
||||
20250314,182100,1367945300,17210,17210,17210,17210,0
|
||||
20250314,182000,1367945300,17210,17210,17210,17210,0
|
||||
20250314,181900,1367945300,17210,17210,17210,17210,0
|
||||
20250314,181800,1367945300,17210,17210,17210,17210,0
|
||||
20250314,181700,1367945300,17210,17210,17210,17210,0
|
||||
20250314,181600,1367945300,17210,17210,17210,17210,0
|
||||
20250314,181500,1367945300,17210,17210,17210,17210,0
|
||||
20250314,181400,1367945300,17210,17210,17210,17210,0
|
||||
20250314,181300,1367945300,17210,17210,17210,17210,0
|
||||
20250314,181200,1367945300,17210,17210,17210,17210,0
|
||||
20250314,181100,1367945300,17210,17210,17210,17210,0
|
||||
20250314,181000,1367945300,17210,17210,17210,17210,0
|
||||
20250314,180900,1367945300,17210,17210,17210,17210,0
|
||||
20250314,180800,1367945300,17210,17210,17210,17210,0
|
||||
20250314,180700,1367945300,17210,17210,17210,17210,0
|
||||
20250314,180600,1367945300,17210,17210,17210,17210,0
|
||||
20250314,180500,1367945300,17210,17210,17210,17210,0
|
||||
20250314,180400,1367945300,17210,17210,17210,17210,0
|
||||
20250314,180300,1367945300,17210,17210,17210,17210,0
|
||||
20250314,180200,1367945300,17210,17210,17210,17210,0
|
||||
20250314,180100,1367945300,17210,17210,17210,17210,0
|
||||
20250314,180000,1367945300,17210,17210,17210,17210,0
|
||||
20250314,175900,1367945300,17210,17210,17210,17210,0
|
||||
20250314,175800,1367945300,17210,17210,17210,17210,0
|
||||
20250314,175700,1367945300,17210,17210,17210,17210,0
|
||||
20250314,175600,1367945300,17210,17210,17210,17210,0
|
||||
20250314,175500,1367945300,17210,17210,17210,17210,0
|
||||
20250314,175400,1367945300,17210,17210,17210,17210,0
|
||||
20250314,175300,1367945300,17210,17210,17210,17210,0
|
||||
20250314,175200,1367945300,17210,17210,17210,17210,3853
|
||||
20250314,175100,1367945300,17210,17210,17210,17210,0
|
||||
20250314,175000,1367945300,17210,17210,17210,17210,0
|
||||
20250314,174900,1367945300,17210,17210,17210,17210,0
|
||||
20250314,174800,1367945300,17210,17210,17210,17210,0
|
||||
20250314,174700,1367945300,17210,17210,17210,17210,0
|
||||
20250314,174600,1367945300,17210,17210,17210,17210,0
|
||||
20250314,174500,1367945300,17210,17210,17210,17210,0
|
||||
20250314,174400,1367945300,17210,17210,17210,17210,0
|
||||
20250314,174300,1367945300,17210,17210,17210,17210,0
|
||||
20250314,174200,1367945300,17210,17210,17210,17210,0
|
||||
20250314,174100,1367945300,17210,17210,17210,17210,0
|
||||
20250314,174000,1367945300,17210,17210,17210,17210,0
|
||||
20250314,173900,1367945300,17210,17210,17210,17210,0
|
||||
20250314,173800,1367945300,17210,17210,17210,17210,0
|
||||
20250314,173700,1367945300,17210,17210,17210,17210,0
|
||||
20250314,173600,1367945300,17210,17210,17210,17210,0
|
||||
20250314,173500,1367945300,17210,17210,17210,17210,0
|
||||
20250314,173400,1367945300,17210,17210,17210,17210,0
|
||||
20250314,173300,1367945300,17210,17210,17210,17210,0
|
||||
20250314,173200,1367945300,17210,17210,17210,17210,0
|
||||
20250314,173100,1367945300,17210,17210,17210,17210,0
|
||||
20250314,173000,1367945300,17210,17210,17210,17210,0
|
||||
20250314,172900,1367945300,17210,17210,17210,17210,0
|
||||
20250314,172800,1367945300,17210,17210,17210,17210,0
|
||||
20250314,172700,1367945300,17210,17210,17210,17210,0
|
||||
20250314,172600,1367945300,17210,17210,17210,17210,0
|
||||
20250314,172500,1367945300,17210,17210,17210,17210,0
|
||||
20250314,172400,1367945300,17210,17210,17210,17210,0
|
||||
20250314,172300,1367945300,17210,17210,17210,17210,0
|
||||
20250314,172200,1367945300,17210,17210,17210,17210,3853
|
||||
20250314,172100,1367945300,17210,17210,17210,17210,0
|
||||
20250314,172000,1367945300,17210,17210,17210,17210,0
|
||||
20250314,171900,1367945300,17210,17210,17210,17210,0
|
||||
20250314,171800,1367945300,17210,17210,17210,17210,0
|
||||
20250314,171700,1367945300,17210,17210,17210,17210,0
|
||||
20250314,171600,1367945300,17210,17210,17210,17210,0
|
||||
20250314,171500,1367945300,17210,17210,17210,17210,0
|
||||
20250314,171400,1367945300,17210,17210,17210,17210,0
|
||||
20250314,171300,1367945300,17210,17210,17210,17210,0
|
||||
20250314,171200,1367945300,17210,17210,17210,17210,0
|
||||
20250314,171100,1367945300,17210,17210,17210,17210,0
|
||||
20250314,171000,1367945300,17210,17210,17210,17210,0
|
||||
20250314,170900,1367945300,17210,17210,17210,17210,0
|
||||
20250314,170800,1367945300,17210,17210,17210,17210,0
|
||||
20250314,170700,1367945300,17210,17210,17210,17210,0
|
||||
20250314,170600,1367945300,17210,17210,17210,17210,0
|
||||
20250314,170500,1367945300,17210,17210,17210,17210,0
|
||||
20250314,170400,1367945300,17210,17210,17210,17210,0
|
||||
20250314,170300,1367945300,17210,17210,17210,17210,0
|
||||
20250314,170200,1367945300,17210,17210,17210,17210,0
|
||||
20250314,170100,1367945300,17210,17210,17210,17210,0
|
||||
20250314,170000,1367945300,17210,17210,17210,17210,0
|
||||
20250314,165900,1367945300,17210,17210,17210,17210,0
|
||||
20250314,165800,1367945300,17210,17210,17210,17210,0
|
||||
20250314,165700,1367945300,17210,17210,17210,17210,0
|
||||
20250314,165600,1367945300,17210,17210,17210,17210,0
|
||||
20250314,165500,1367945300,17210,17210,17210,17210,0
|
||||
20250314,165400,1367945300,17210,17210,17210,17210,0
|
||||
20250314,165300,1367945300,17210,17210,17210,17210,0
|
||||
20250314,165200,1367945300,17210,17210,17210,17210,3853
|
||||
20250314,165100,1367945300,17210,17210,17210,17210,0
|
||||
20250314,165000,1367945300,17210,17210,17210,17210,0
|
||||
20250314,164900,1367945300,17210,17210,17210,17210,0
|
||||
20250314,164800,1367945300,17210,17210,17210,17210,0
|
||||
20250314,164700,1367945300,17210,17210,17210,17210,0
|
||||
20250314,164600,1367945300,17210,17210,17210,17210,0
|
||||
20250314,164500,1367945300,17210,17210,17210,17210,0
|
||||
20250314,164400,1367945300,17210,17210,17210,17210,0
|
||||
20250314,164300,1367945300,17210,17210,17210,17210,0
|
||||
20250314,164200,1367945300,17210,17210,17210,17210,0
|
||||
20250314,164100,1367945300,17210,17210,17210,17210,0
|
||||
20250314,164000,1367945300,17210,17210,17210,17210,0
|
||||
20250314,163900,1367945300,17210,17210,17210,17210,0
|
||||
20250314,163800,1367945300,17210,17210,17210,17210,0
|
||||
20250314,163700,1367945300,17210,17210,17210,17210,0
|
||||
20250314,163600,1367945300,17210,17210,17210,17210,0
|
||||
20250314,163500,1367945300,17210,17210,17210,17210,0
|
||||
20250314,163400,1367945300,17210,17210,17210,17210,0
|
||||
20250314,163300,1367945300,17210,17210,17210,17210,0
|
||||
20250314,163200,1367945300,17210,17210,17210,17210,0
|
||||
20250314,163100,1367945300,17210,17210,17210,17210,0
|
||||
20250314,163000,1367945300,17210,17210,17210,17210,0
|
||||
20250314,162900,1367945300,17210,17210,17210,17210,0
|
||||
20250314,162800,1367945300,17210,17210,17210,17210,0
|
||||
20250314,162700,1367945300,17210,17210,17210,17210,0
|
||||
20250314,162600,1367945300,17210,17210,17210,17210,0
|
||||
20250314,162500,1367945300,17210,17210,17210,17210,0
|
||||
20250314,162400,1367945300,17210,17210,17210,17210,0
|
||||
20250314,162300,1367945300,17210,17210,17210,17210,0
|
||||
20250314,162200,1367945300,17210,17210,17210,17210,3853
|
||||
20250314,162100,1367945300,17210,17210,17210,17210,0
|
||||
20250314,162000,1367945300,17210,17210,17210,17210,0
|
||||
20250314,161900,1367945300,17210,17210,17210,17210,0
|
||||
20250314,161800,1367945300,17210,17210,17210,17210,0
|
||||
20250314,161700,1367945300,17210,17210,17210,17210,0
|
||||
20250314,161600,1367945300,17210,17210,17210,17210,0
|
||||
20250314,161500,1367945300,17210,17210,17210,17210,0
|
||||
20250314,161400,1367945300,17210,17210,17210,17210,0
|
||||
20250314,161300,1367945300,17210,17210,17210,17210,0
|
||||
20250314,161200,1367945300,17210,17210,17210,17210,0
|
||||
20250314,161100,1367945300,17210,17210,17210,17210,0
|
||||
20250314,161000,1367945300,17210,17210,17210,17210,0
|
||||
20250314,160900,1367945300,17210,17210,17210,17210,0
|
||||
20250314,160800,1367945300,17210,17210,17210,17210,0
|
||||
20250314,160700,1367945300,17210,17210,17210,17210,0
|
||||
20250314,160600,1367945300,17210,17210,17210,17210,0
|
||||
20250314,160500,1367945300,17210,17210,17210,17210,0
|
||||
20250314,160400,1367945300,17210,17210,17210,17210,0
|
||||
20250314,160300,1367945300,17210,17210,17210,17210,0
|
||||
20250314,160200,1367945300,17210,17210,17210,17210,0
|
||||
20250314,160100,1367945300,17210,17210,17210,17210,0
|
||||
20250314,160000,1367945300,17210,17210,17210,17210,0
|
||||
20250314,155900,1367945300,17210,17210,17210,17210,0
|
||||
20250314,155800,1367945300,17210,17210,17210,17210,0
|
||||
20250314,155700,1367945300,17210,17210,17210,17210,0
|
||||
20250314,155600,1367945300,17210,17210,17210,17210,0
|
||||
20250314,155500,1367945300,17210,17210,17210,17210,0
|
||||
20250314,155400,1367945300,17210,17210,17210,17210,0
|
||||
20250314,155300,1367945300,17210,17210,17210,17210,0
|
||||
20250314,155200,1367945300,17210,17210,17210,17210,3853
|
||||
20250314,155100,1367945300,17210,17210,17210,17210,0
|
||||
20250314,155000,1367945300,17210,17210,17210,17210,0
|
||||
20250314,154900,1367945300,17210,17210,17210,17210,0
|
||||
20250314,154800,1367945300,17210,17210,17210,17210,0
|
||||
20250314,154700,1367945300,17210,17210,17210,17210,0
|
||||
20250314,154600,1367945300,17210,17210,17210,17210,0
|
||||
20250314,154500,1367945300,17210,17210,17210,17210,0
|
||||
20250314,154400,1367945300,17210,17210,17210,17210,0
|
||||
20250314,154300,1367945300,17210,17210,17210,17210,0
|
||||
20250314,154200,1367945300,17210,17210,17210,17210,0
|
||||
20250314,154100,1367945300,17210,17210,17210,17210,0
|
||||
20250314,154000,1367945300,17210,17210,17210,17210,0
|
||||
20250314,153900,1367945300,17210,17210,17210,17210,0
|
||||
20250314,153800,1367945300,17210,17210,17210,17210,0
|
||||
20250314,153700,1367945300,17210,17210,17210,17210,0
|
||||
20250314,153600,1367945300,17210,17210,17210,17210,0
|
||||
20250314,153500,1367945300,17210,17210,17210,17210,0
|
||||
20250314,153400,1367945300,17210,17210,17210,17210,0
|
||||
20250314,153300,1367945300,17210,17210,17210,17210,0
|
||||
20250314,153200,1367945300,17210,17210,17210,17210,0
|
||||
20250314,153100,1367945300,17210,17210,17210,17210,0
|
||||
20250314,153000,1367945300,17210,17210,17210,17210,3853
|
||||
20250314,152900,1301635170,17210,17210,17210,17210,0
|
||||
20250314,152800,1301635170,17210,17210,17210,17210,0
|
||||
20250314,152700,1301635170,17210,17210,17210,17210,0
|
||||
20250314,152600,1301635170,17210,17210,17210,17210,0
|
||||
20250314,152500,1301635170,17210,17210,17210,17210,0
|
||||
20250314,152400,1301635170,17210,17210,17210,17210,0
|
||||
20250314,152300,1301635170,17210,17210,17210,17210,0
|
||||
20250314,152200,1301635170,17210,17210,17210,17210,0
|
||||
20250314,152100,1301635170,17210,17210,17210,17210,0
|
||||
20250314,152000,1301635170,17210,17210,17210,17210,0
|
||||
20250314,151900,1301635170,17210,17240,17240,17210,4080
|
||||
20250314,151800,1231367590,17270,17270,17270,17270,0
|
||||
20250314,151700,1231367590,17270,17275,17275,17270,517
|
||||
20250314,151600,1222438915,17300,17310,17310,17300,577
|
||||
20250314,151500,1212456510,17310,17300,17310,17300,361
|
||||
20250314,151400,1206209600,17300,17230,17310,17230,2071
|
||||
20250314,151300,1170435220,17230,17220,17230,17210,688
|
||||
20250314,151200,1158587480,17210,17240,17240,17210,1423
|
||||
20250314,151100,1134079480,17220,17210,17270,17210,2246
|
||||
20250314,151000,1095334200,17210,17250,17270,17200,2256
|
||||
20250314,150900,1056510840,17250,17230,17270,17230,1980
|
||||
20250314,150800,1022353230,17220,17200,17240,17200,99
|
||||
20250314,150700,1020646730,17210,17230,17240,17210,302
|
||||
20250314,150600,1015443310,17250,17180,17250,17170,4096
|
||||
20250314,150500,945000080,17180,17180,17210,17180,96
|
||||
20250314,150400,943349240,17190,17230,17230,17190,510
|
||||
20250314,150300,934562280,17230,17140,17250,17140,2365
|
||||
20250314,150200,893864080,17140,17100,17150,17080,6884
|
||||
20250314,150100,776101710,17030,16990,17090,16990,1668
|
||||
20250314,150000,747672730,16990,16970,17100,16950,4293
|
||||
20250314,145900,674582930,16960,16760,16960,16710,5282
|
||||
20250314,145800,585574410,16770,16700,16770,16700,389
|
||||
20250314,145700,579063670,16700,16700,16750,16700,710
|
||||
20250314,145600,567172190,16700,16690,16710,16690,739
|
||||
20250314,145500,554830520,16690,16690,16690,16690,22
|
||||
20250314,145400,554463340,16690,16690,16690,16690,12
|
||||
20250314,145300,554263060,16680,16680,16680,16680,51
|
||||
20250314,145200,553412380,16690,16680,16690,16680,57
|
||||
20250314,145100,552461500,16680,16680,16680,16680,22
|
||||
20250314,145000,552094540,16680,16680,16680,16680,12
|
||||
20250314,144900,551894380,16680,16680,16680,16680,0
|
||||
20250314,144800,551894380,16680,16680,16680,16680,12
|
||||
20250314,144700,551694220,16680,16680,16680,16680,62
|
||||
20250314,144600,550660060,16670,16670,16670,16670,283
|
||||
20250314,144500,545942450,16670,16670,16670,16670,0
|
||||
20250314,144400,545942450,16670,16670,16670,16670,0
|
||||
20250314,144300,545942450,16670,16670,16670,16670,25
|
||||
20250314,144200,545525700,16680,16680,16680,16680,12
|
||||
20250314,144100,545325540,16640,16640,16640,16640,0
|
||||
20250314,144000,545325540,16640,16640,16640,16640,0
|
||||
20250314,143900,545325540,16640,16680,16680,16640,527
|
||||
20250314,143800,536548900,16680,16680,16680,16680,12
|
||||
20250314,143700,536348740,16680,16690,16690,16680,834
|
||||
20250314,143600,522437500,16690,16700,16700,16690,58
|
||||
20250314,143500,521468940,16710,16710,16710,16710,12
|
||||
20250314,143400,521268420,16710,16710,16710,16710,25
|
||||
20250314,143300,520850670,16750,16750,16750,16750,18
|
||||
20250314,143200,520549170,16700,16700,16700,16700,0
|
||||
20250314,143100,520549170,16700,16700,16700,16700,6
|
||||
20250314,143000,520448970,16690,16710,16710,16690,668
|
||||
20250314,142900,509294330,16720,16730,16730,16720,15
|
||||
20250314,142800,509043410,16730,16730,16730,16730,24
|
||||
20250314,142700,508641890,16720,16720,16720,16720,0
|
||||
20250314,142600,508641890,16720,16720,16720,16720,0
|
||||
20250314,142500,508641890,16720,16720,16720,16720,22
|
||||
20250314,142400,508274050,16730,16720,16730,16720,8
|
||||
20250314,142300,508140230,16720,16720,16720,16720,0
|
||||
20250314,142200,508140230,16720,16720,16720,16720,12
|
||||
20250314,142100,507939590,16720,16720,16720,16720,12
|
||||
20250314,142000,507738950,16720,16720,16720,16720,12
|
||||
20250314,141900,507538310,16720,16720,16720,16720,0
|
||||
20250314,141800,507538310,16720,16720,16720,16720,12
|
||||
20250314,141700,507337670,16720,16720,16720,16720,12
|
||||
20250314,141600,507137030,16730,16730,16730,16730,14
|
||||
20250314,141500,506902810,16720,16720,16720,16720,10
|
||||
20250314,141400,506735610,16720,16720,16720,16720,12
|
||||
20250314,141300,506534970,16710,16710,16710,16710,0
|
||||
20250314,141200,506534970,16710,16730,16760,16710,25
|
||||
20250314,141100,506116380,16730,16730,16730,16730,0
|
||||
20250314,141000,506116380,16730,16730,16730,16730,0
|
||||
20250314,140900,506116380,16730,16760,16760,16730,24
|
||||
20250314,140800,505714500,16720,16720,16720,16720,38
|
||||
20250314,140700,505079140,16740,16740,16740,16740,0
|
||||
20250314,140600,505079140,16740,16740,16740,16740,0
|
||||
20250314,140500,505079140,16740,16760,16760,16740,24
|
||||
20250314,140400,504677140,16760,16760,16760,16760,12
|
||||
20250314,140300,504476020,16750,16750,16750,16750,0
|
||||
20250314,140200,504476020,16750,16770,16770,16750,24
|
||||
20250314,140100,504073780,16770,16770,16770,16770,0
|
||||
20250314,140000,504073780,16770,16770,16770,16770,12
|
||||
20250314,135900,503872540,16770,16770,16770,16770,1
|
||||
20250314,135800,503855770,16760,16770,16770,16760,24
|
||||
20250314,135700,503453410,16770,16770,16770,16770,1
|
||||
20250314,135600,503436640,16770,16770,16770,16770,12
|
||||
20250314,135500,503235400,16770,16770,16770,16770,12
|
||||
20250314,135400,503034160,16770,16770,16770,16770,12
|
||||
20250314,135300,502832920,16750,16750,16750,16750,0
|
||||
20250314,135200,502832920,16750,16750,16750,16750,3
|
||||
20250314,135100,502782670,16750,16770,16770,16750,55
|
||||
20250314,135000,501860940,16770,16770,16770,16770,12
|
||||
20250314,134900,501659700,16770,16770,16770,16770,12
|
||||
20250314,134800,501458460,16770,16770,16770,16770,0
|
||||
20250314,134700,501458460,16770,16770,16770,16770,22
|
||||
20250314,134600,501089520,16770,16720,16770,16720,107
|
||||
20250314,134500,499297990,16720,16720,16720,16720,12
|
||||
20250314,134400,499097350,16720,16710,16720,16710,17
|
||||
20250314,134300,498813260,16710,16710,16710,16710,145
|
||||
20250314,134200,496390310,16680,16680,16680,16680,35
|
||||
20250314,134100,495806510,16680,16700,16700,16680,495
|
||||
20250314,134000,487545140,16700,16700,16700,16700,0
|
||||
20250314,133900,487545140,16700,16700,16700,16700,12
|
||||
20250314,133800,487344740,16700,16710,16710,16700,68
|
||||
20250314,133700,486208740,16720,16720,16720,16720,34
|
||||
20250314,133600,485640260,16730,16730,16730,16730,12
|
||||
20250314,133500,485439500,16740,16740,16740,16740,0
|
||||
20250314,133400,485439500,16740,16740,16740,16730,44
|
||||
20250314,133300,484703060,16740,16740,16740,16740,12
|
||||
20250314,133200,484502180,16740,16720,16740,16720,200
|
||||
20250314,133100,481154320,16720,16710,16720,16710,205
|
||||
20250314,133000,477726840,16710,16740,16740,16710,53
|
||||
20250314,132900,476839980,16770,16730,16770,16730,76
|
||||
20250314,132800,475568020,16730,16730,16730,16730,24
|
||||
20250314,132700,475166500,16700,16700,16700,16700,0
|
||||
20250314,132600,475166500,16700,16700,16700,16700,0
|
||||
20250314,132500,475166500,16700,16710,16710,16700,103
|
||||
20250314,132400,473445880,16730,16710,16730,16710,21
|
||||
20250314,132300,473094570,16710,16710,16710,16710,1
|
||||
20250314,132200,473077860,16720,16700,16730,16700,1806
|
||||
20250314,132100,442867480,16690,16700,16700,16690,42
|
||||
20250314,132000,442166380,16700,16700,16700,16700,12
|
||||
20250314,131900,441965980,16700,16700,16700,16690,117
|
||||
20250314,131800,440012200,16700,16730,16730,16700,341
|
||||
20250314,131700,434315440,16740,16740,16740,16740,12
|
||||
20250314,131600,434114560,16720,16720,16720,16720,0
|
||||
20250314,131500,434114560,16720,16740,16740,16720,253
|
||||
20250314,131400,429883260,16740,16740,16740,16740,0
|
||||
20250314,131300,429883260,16740,16740,16740,16740,12
|
||||
20250314,131200,429682380,16740,16740,16740,16740,12
|
||||
20250314,131100,429481500,16740,16750,16750,16740,63
|
||||
20250314,131000,428426760,16740,16750,16750,16740,42
|
||||
20250314,130900,427723560,16740,16740,16740,16740,0
|
||||
20250314,130800,427723560,16740,16755,16755,16740,116
|
||||
20250314,130700,425780850,16770,16770,16770,16770,18
|
||||
20250314,130600,425478990,16760,16760,16760,16760,18
|
||||
20250314,130500,425177310,16760,16760,16760,16760,10
|
||||
20250314,130400,425009710,16760,16760,16760,16760,0
|
||||
20250314,130300,425009710,16760,16760,16760,16760,24
|
||||
20250314,130200,424607470,16740,16740,16740,16740,0
|
||||
20250314,130100,424607470,16740,16740,16740,16740,10
|
||||
20250314,130000,424440070,16760,16760,16760,16760,24
|
||||
20250314,125900,424037830,16760,16760,16760,16760,0
|
||||
20250314,125800,424037830,16760,16770,16770,16760,53
|
||||
20250314,125700,423149430,16770,16770,16770,16770,55
|
||||
20250314,125600,422227080,16770,16770,16770,16770,0
|
||||
20250314,125500,422227080,16770,16770,16770,16770,19
|
||||
20250314,125400,421908450,16770,16770,16770,16770,12
|
||||
20250314,125300,421707210,16760,16760,16760,16760,0
|
||||
20250314,125200,421707210,16760,16760,16760,16760,0
|
||||
20250314,125100,421707210,16760,16760,16760,16760,13
|
||||
20250314,125000,421489330,16750,16740,16750,16740,12
|
||||
20250314,124900,421288340,16750,16750,16750,16750,12
|
||||
20250314,124800,421087340,16760,16780,16780,16760,417
|
||||
20250314,124700,414096490,16790,16790,16790,16790,42
|
||||
20250314,124600,413391310,16790,16790,16790,16790,12
|
||||
20250314,124500,413189830,16790,16790,16790,16790,12
|
||||
20250314,124400,412988350,16780,16780,16780,16780,12
|
||||
20250314,124300,412786990,16780,16800,16800,16780,86
|
||||
20250314,124200,411342980,16800,16800,16800,16800,12
|
||||
20250314,124100,411141380,16800,16840,16840,16800,71
|
||||
20250314,124000,409946220,16810,16840,16840,16810,55
|
||||
20250314,123900,409020890,16820,16820,16820,16820,1
|
||||
20250314,123800,409004070,16840,16800,16840,16800,12
|
||||
20250314,123700,408802270,16790,16790,16790,16790,0
|
||||
20250314,123600,408802270,16790,16820,16830,16790,218
|
||||
20250314,123500,405135620,16810,16810,16810,16810,2
|
||||
20250314,123400,405102000,16800,16800,16800,16800,7
|
||||
20250314,123300,404984400,16800,16800,16800,16800,15
|
||||
20250314,123200,404732400,16800,16780,16800,16780,4
|
||||
20250314,123100,404665260,16770,16810,16810,16770,111
|
||||
20250314,123000,402801370,16820,16850,16850,16820,432
|
||||
20250314,122900,395531310,16840,16840,16840,16830,76
|
||||
20250314,122800,394251500,16840,16840,16840,16840,12
|
||||
20250314,122700,394049420,16850,16850,16850,16850,24
|
||||
20250314,122600,393645020,16850,16850,16850,16850,1
|
||||
20250314,122500,393628170,16850,16850,16850,16850,103
|
||||
20250314,122400,391892620,16850,16850,16850,16850,25
|
||||
20250314,122300,391471370,16850,16850,16850,16850,1
|
||||
20250314,122200,391454520,16840,16860,16860,16840,200
|
||||
20250314,122100,388084520,16880,16870,16880,16870,64
|
||||
20250314,122000,387004520,16870,16850,16870,16850,279
|
||||
20250314,121900,382301560,16850,16850,16850,16850,12
|
||||
20250314,121800,382099360,16850,16840,16850,16840,100
|
||||
20250314,121700,380414840,16840,16810,16840,16810,792
|
||||
20250314,121600,367095020,16790,16750,16790,16750,375
|
||||
20250314,121500,360804590,16760,16790,16790,16760,68
|
||||
20250314,121400,359663760,16810,16810,16810,16810,24
|
||||
20250314,121300,359260320,16810,16810,16810,16810,0
|
||||
20250314,121200,359260320,16810,16810,16810,16810,12
|
||||
20250314,121100,359058600,16810,16810,16810,16810,12
|
||||
20250314,121000,358856880,16810,16810,16810,16810,0
|
||||
20250314,120900,358856880,16810,16720,16810,16720,1891
|
||||
20250314,120800,327159680,16720,16720,16720,16720,24
|
||||
20250314,120700,326758400,16730,16730,16730,16730,12
|
||||
20250314,120600,326557640,16700,16700,16700,16700,0
|
||||
20250314,120500,326557640,16700,16700,16700,16700,120
|
||||
20250314,120400,324553640,16700,16700,16700,16700,12
|
||||
20250314,120300,324353240,16700,16700,16700,16700,12
|
||||
20250314,120200,324152840,16700,16700,16700,16700,12
|
||||
20250314,120100,323952440,16700,16700,16700,16700,13
|
||||
20250314,120000,323735340,16700,16720,16720,16700,141
|
||||
20250314,115900,321378430,16720,16720,16720,16720,12
|
||||
20250314,115800,321177790,16720,16720,16720,16720,12
|
||||
20250314,115700,320977150,16720,16720,16720,16720,12
|
||||
20250314,115600,320776510,16720,16720,16720,16720,0
|
||||
20250314,115500,320776510,16720,16720,16720,16720,12
|
||||
20250314,115400,320575870,16720,16720,16720,16720,112
|
||||
20250314,115300,318703230,16730,16720,16730,16720,24
|
||||
20250314,115200,318301830,16710,16710,16710,16710,0
|
||||
20250314,115100,318301830,16710,16710,16710,16710,0
|
||||
20250314,115000,318301830,16710,16710,16720,16710,130
|
||||
20250314,114900,316128530,16730,16730,16730,16730,12
|
||||
20250314,114800,315927770,16700,16700,16700,16700,0
|
||||
20250314,114700,315927770,16700,16700,16700,16700,188
|
||||
20250314,114600,312788170,16690,16720,16720,16690,312
|
||||
20250314,114500,307576330,16730,16730,16730,16730,1
|
||||
20250314,114400,307559600,16700,16700,16700,16700,11
|
||||
20250314,114300,307375900,16700,16710,16710,16700,323
|
||||
20250314,114200,301981680,16700,16700,16700,16700,6
|
||||
20250314,114100,301881480,16740,16730,16740,16720,124
|
||||
20250314,114000,299806960,16740,16740,16740,16740,0
|
||||
20250314,113900,299806960,16740,16740,16740,16740,0
|
||||
20250314,113800,299806960,16740,16720,16740,16720,24
|
||||
20250314,113700,299405440,16740,16740,16740,16740,0
|
||||
20250314,113600,299405440,16740,16740,16740,16720,234
|
||||
20250314,113500,295492690,16740,16740,16740,16740,112
|
||||
20250314,113400,293617810,16730,16730,16730,16730,0
|
||||
20250314,113300,293617810,16730,16760,16760,16730,43
|
||||
20250314,113200,292897940,16750,16750,16750,16750,0
|
||||
20250314,113100,292897940,16750,16730,16750,16730,112
|
||||
20250314,113000,291022980,16730,16730,16730,16730,0
|
||||
20250314,112900,291022980,16730,16730,16730,16730,12
|
||||
20250314,112800,290822220,16720,16730,16730,16720,14
|
||||
20250314,112700,290588020,16730,16730,16730,16730,24
|
||||
20250314,112600,290186500,16760,16760,16760,16760,0
|
||||
20250314,112500,290186500,16760,16760,16760,16760,12
|
||||
20250314,112400,289985380,16710,16710,16710,16710,106
|
||||
20250314,112300,288214120,16760,16760,16760,16760,12
|
||||
20250314,112200,288013000,16760,16760,16760,16760,12
|
||||
20250314,112100,287811880,16760,16760,16760,16760,0
|
||||
20250314,112000,287811880,16760,16680,16760,16680,104
|
||||
20250314,111900,286069160,16680,16730,16730,16660,1118
|
||||
20250314,111800,267426890,16740,16750,16750,16740,16
|
||||
20250314,111700,267158930,16760,16760,16760,16760,0
|
||||
20250314,111600,267158930,16760,16760,16760,16760,24
|
||||
20250314,111500,266756690,16780,16750,16780,16750,1029
|
||||
20250314,111400,249500400,16770,16770,16770,16770,12
|
||||
20250314,111300,249299160,16740,16740,16740,16740,0
|
||||
20250314,111200,249299160,16740,16740,16740,16740,12
|
||||
20250314,111100,249098280,16770,16770,16770,16770,12
|
||||
20250314,111000,248897040,16760,16760,16760,16760,0
|
||||
20250314,110900,248897040,16760,16770,16770,16760,24
|
||||
20250314,110800,248494680,16770,16770,16770,16770,0
|
||||
20250314,110700,248494680,16770,16770,16770,16770,25
|
||||
20250314,110600,248075430,16770,16770,16770,16770,21
|
||||
20250314,110500,247723260,16750,16750,16750,16750,0
|
||||
20250314,110400,247723260,16750,16750,16750,16750,12
|
||||
20250314,110300,247522260,16770,16770,16770,16770,12
|
||||
20250314,110200,247321020,16770,16770,16770,16770,17
|
||||
20250314,110100,247035930,16730,16730,16730,16730,7
|
||||
20250314,110000,246918820,16730,16730,16730,16730,0
|
||||
20250314,105900,246918820,16730,16730,16730,16730,12
|
||||
20250314,105800,246718060,16720,16720,16720,16720,0
|
||||
20250314,105700,246718060,16720,16730,16730,16720,25
|
||||
20250314,105600,246299820,16730,16730,16730,16730,260
|
||||
20250314,105500,241950020,16730,16730,16730,16730,12
|
||||
20250314,105400,241749260,16730,16730,16730,16730,12
|
||||
20250314,105300,241548500,16730,16710,16730,16710,42
|
||||
20250314,105200,240846140,16710,16710,16710,16710,0
|
||||
20250314,105100,240846140,16710,16710,16710,16710,0
|
||||
20250314,105000,240846140,16710,16720,16720,16710,26
|
||||
20250314,104900,240411540,16720,16720,16720,16720,13
|
||||
20250314,104800,240194180,16720,16720,16720,16720,204
|
||||
20250314,104700,236783300,16710,16710,16710,16710,0
|
||||
20250314,104600,236783300,16710,16710,16710,16710,100
|
||||
20250314,104500,235112300,16730,16730,16730,16730,12
|
||||
20250314,104400,234911540,16730,16730,16730,16730,12
|
||||
20250314,104300,234710780,16720,16720,16720,16720,70
|
||||
20250314,104200,233540380,16720,16690,16720,16690,608
|
||||
20250314,104100,223391540,16690,16690,16690,16690,12
|
||||
20250314,104000,223191260,16680,16680,16680,16680,0
|
||||
20250314,103900,223191260,16680,16700,16700,16680,38
|
||||
20250314,103800,222557060,16680,16680,16680,16680,85
|
||||
20250314,103700,221139260,16680,16660,16680,16660,19
|
||||
20250314,103600,220822380,16660,16640,16660,16640,5
|
||||
20250314,103500,220739100,16650,16650,16650,16650,1
|
||||
20250314,103400,220722450,16630,16640,16640,16630,127
|
||||
20250314,103300,218610420,16680,16700,16700,16680,34
|
||||
20250314,103200,218042940,16700,16700,16700,16700,23
|
||||
20250314,103100,217658840,16670,16670,16670,16670,1
|
||||
20250314,103000,217642170,16670,16670,16670,16670,200
|
||||
20250314,102900,214308170,16670,16670,16670,16670,0
|
||||
20250314,102800,214308170,16670,16670,16670,16670,27
|
||||
20250314,102700,213858080,16660,16660,16660,16660,11
|
||||
20250314,102600,213674820,16660,16660,16660,16660,0
|
||||
20250314,102500,213674820,16660,16670,16670,16660,21
|
||||
20250314,102400,213324870,16670,16670,16670,16670,3
|
||||
20250314,102300,213274860,16660,16640,16660,16640,4
|
||||
20250314,102200,213208270,16650,16650,16650,16620,23
|
||||
20250314,102100,212825800,16620,16650,16700,16620,539
|
||||
20250314,102000,203849270,16640,16650,16650,16640,25
|
||||
20250314,101900,203433140,16630,16640,16640,16630,21
|
||||
20250314,101800,203083900,16650,16630,16650,16630,183
|
||||
20250314,101700,200040590,16630,16700,16700,16630,627
|
||||
20250314,101600,189588870,16720,16720,16720,16720,18
|
||||
20250314,101500,189287910,16730,16730,16730,16730,16
|
||||
20250314,101400,189020230,16680,16680,16680,16680,8
|
||||
20250314,101300,188886790,16680,16660,16680,16660,113
|
||||
20250314,101200,187003970,16650,16650,16650,16650,2
|
||||
20250314,101100,186970670,16660,16660,16660,16630,94
|
||||
20250314,101000,185404660,16660,16660,16670,16660,46
|
||||
20250314,100900,184638180,16680,16660,16680,16660,11
|
||||
20250314,100800,184454720,16650,16650,16650,16650,1
|
||||
20250314,100700,184438070,16630,16630,16630,16630,1
|
||||
20250314,100600,184421440,16630,16660,16660,16600,34
|
||||
20250314,100500,183855520,16670,16730,16730,16670,218
|
||||
20250314,100400,180217650,16730,16730,16730,16730,12
|
||||
20250314,100300,180016890,16740,16760,16760,16740,12
|
||||
20250314,100200,179815990,16760,16790,16790,16760,23
|
||||
20250314,100100,179430150,16750,16750,16750,16750,270
|
||||
20250314,100000,174907650,16700,16740,16740,16690,115
|
||||
20250314,095900,172986490,16750,16730,16750,16730,200
|
||||
20250314,095800,169636510,16750,16730,16750,16730,13
|
||||
20250314,095700,169419000,16740,16740,16740,16720,210
|
||||
20250314,095600,165903940,16740,16740,16740,16740,11
|
||||
20250314,095500,165719800,16740,16750,16810,16740,151
|
||||
20250314,095400,163186900,16730,16730,16730,16730,12
|
||||
20250314,095300,162986140,16750,16760,16760,16730,299
|
||||
20250314,095200,157977900,16730,16740,16740,16730,25
|
||||
20250314,095100,157559520,16730,16730,16730,16730,1
|
||||
20250314,095000,157542790,16760,16790,16820,16760,264
|
||||
20250314,094900,153109990,16790,16810,16810,16790,26
|
||||
20250314,094800,152673170,16810,16810,16810,16810,17
|
||||
20250314,094700,152387400,16810,16810,16810,16810,14
|
||||
20250314,094600,152152060,16800,16770,16800,16770,300
|
||||
20250314,094500,147115250,16770,16770,16770,16770,1
|
||||
20250314,094400,147098480,16780,16790,16800,16780,129
|
||||
20250314,094300,144932670,16790,16790,16790,16770,26
|
||||
20250314,094200,144496330,16790,16790,16790,16790,0
|
||||
20250314,094100,144496330,16790,16790,16790,16790,2
|
||||
20250314,094000,144462750,16750,16730,16790,16730,27
|
||||
20250314,093900,144010120,16730,16700,16730,16700,130
|
||||
20250314,093800,141835470,16720,16760,16760,16710,349
|
||||
20250314,093700,135993500,16760,16770,16770,16760,554
|
||||
20250314,093600,126703150,16780,16795,16810,16780,56
|
||||
20250314,093500,125763030,16820,16790,16820,16790,37
|
||||
20250314,093400,125141770,16790,16790,16810,16790,75
|
||||
20250314,093300,123882480,16740,16740,16740,16740,63
|
||||
20250314,093200,122827860,16740,16760,16760,16740,14
|
||||
20250314,093100,122593420,16740,16740,16770,16740,71
|
||||
20250314,093000,121404280,16730,16720,16790,16700,54
|
||||
20250314,092900,120500850,16750,16700,16750,16700,3
|
||||
20250314,092800,120450650,16750,16750,16750,16670,342
|
||||
20250314,092700,114735630,16750,16750,16790,16750,3454
|
||||
20250314,092600,56880800,16730,16750,16750,16730,51
|
||||
20250314,092500,56026570,16750,16640,16750,16640,1098
|
||||
20250314,092400,37671970,16640,16620,16640,16620,165
|
||||
20250314,092300,34927320,16570,16570,16570,16570,0
|
||||
20250314,092200,34927320,16570,16580,16580,16570,2
|
||||
20250314,092100,34894170,16570,16590,16595,16570,26
|
||||
20250314,092000,34463085,16570,16570,16570,16570,0
|
||||
20250314,091900,34463085,16570,16570,16570,16570,0
|
||||
20250314,091800,34463085,16570,16570,16570,16570,10
|
||||
20250314,091700,34297385,16570,16570,16570,16570,0
|
||||
20250314,091600,34297385,16570,16570,16570,16570,0
|
||||
20250314,091500,34297385,16570,16580,16580,16570,31
|
||||
20250314,091400,33783705,16520,16520,16520,16520,0
|
||||
20250314,091300,33783705,16520,16540,16540,16520,144
|
||||
20250314,091200,31403345,16500,16500,16500,16500,0
|
||||
20250314,091100,31403345,16500,16535,16570,16370,613
|
||||
20250314,091000,21299970,16570,16630,16630,16570,196
|
||||
20250314,090900,18048090,16750,16750,16750,16750,0
|
||||
20250314,090800,18048090,16750,16750,16750,16750,0
|
||||
20250314,090700,18048090,16750,16750,16750,16750,0
|
||||
20250314,090600,18048090,16750,16750,16750,16750,160
|
||||
20250314,090500,15368090,16770,16690,16770,16690,500
|
||||
20250314,090400,6986160,16760,16760,16760,16760,101
|
||||
20250314,090300,5293400,16760,16750,16760,16750,128
|
||||
20250314,090200,3148170,16760,16770,16770,16760,2
|
||||
20250314,090100,3114640,16770,16770,16770,16770,2
|
||||
20250314,090000,3081100,16700,16750,16750,16700,184
|
||||
|
Reference in New Issue
Block a user