Update 2025-03-14 3452 candle_min
This commit is contained in:
660
080580/min/candle-20250314.csv
Normal file
660
080580/min/candle-20250314.csv
Normal file
@@ -0,0 +1,660 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,195800,548181520,5810,5810,5810,5810,856
|
||||
20250314,195700,548181520,5810,5810,5810,5810,0
|
||||
20250314,195600,548181520,5810,5810,5810,5810,0
|
||||
20250314,195500,548181520,5810,5810,5810,5810,0
|
||||
20250314,195400,548181520,5810,5810,5810,5810,0
|
||||
20250314,195300,548181520,5810,5810,5810,5810,0
|
||||
20250314,195200,548181520,5810,5810,5810,5810,0
|
||||
20250314,195100,548181520,5810,5810,5810,5810,0
|
||||
20250314,195000,548181520,5810,5810,5810,5810,0
|
||||
20250314,194900,548181520,5810,5810,5810,5810,0
|
||||
20250314,194800,548181520,5810,5810,5810,5810,0
|
||||
20250314,194700,548181520,5810,5810,5810,5810,0
|
||||
20250314,194600,548181520,5810,5810,5810,5810,0
|
||||
20250314,194500,548181520,5810,5810,5810,5810,0
|
||||
20250314,194400,548181520,5810,5810,5810,5810,0
|
||||
20250314,194300,548181520,5810,5810,5810,5810,0
|
||||
20250314,194200,548181520,5810,5810,5810,5810,0
|
||||
20250314,194100,548181520,5810,5810,5810,5810,0
|
||||
20250314,194000,548181520,5810,5810,5810,5810,0
|
||||
20250314,193900,548181520,5810,5810,5810,5810,0
|
||||
20250314,193800,548181520,5810,5810,5810,5810,0
|
||||
20250314,193700,548181520,5810,5810,5810,5810,0
|
||||
20250314,193600,548181520,5810,5810,5810,5810,0
|
||||
20250314,193500,548181520,5810,5810,5810,5810,0
|
||||
20250314,193400,548181520,5810,5810,5810,5810,0
|
||||
20250314,193300,548181520,5810,5810,5810,5810,0
|
||||
20250314,193200,548181520,5810,5810,5810,5810,0
|
||||
20250314,193100,548181520,5810,5810,5810,5810,0
|
||||
20250314,193000,548181520,5810,5810,5810,5810,0
|
||||
20250314,192900,548181520,5810,5810,5810,5810,0
|
||||
20250314,192800,548181520,5810,5810,5810,5810,856
|
||||
20250314,192700,548181520,5810,5810,5810,5810,0
|
||||
20250314,192600,548181520,5810,5810,5810,5810,0
|
||||
20250314,192500,548181520,5810,5810,5810,5810,0
|
||||
20250314,192400,548181520,5810,5810,5810,5810,0
|
||||
20250314,192300,548181520,5810,5810,5810,5810,0
|
||||
20250314,192200,548181520,5810,5810,5810,5810,0
|
||||
20250314,192100,548181520,5810,5810,5810,5810,0
|
||||
20250314,192000,548181520,5810,5810,5810,5810,0
|
||||
20250314,191900,548181520,5810,5810,5810,5810,0
|
||||
20250314,191800,548181520,5810,5810,5810,5810,0
|
||||
20250314,191700,548181520,5810,5810,5810,5810,0
|
||||
20250314,191600,548181520,5810,5810,5810,5810,0
|
||||
20250314,191500,548181520,5810,5810,5810,5810,0
|
||||
20250314,191400,548181520,5810,5810,5810,5810,0
|
||||
20250314,191300,548181520,5810,5810,5810,5810,0
|
||||
20250314,191200,548181520,5810,5810,5810,5810,0
|
||||
20250314,191100,548181520,5810,5810,5810,5810,0
|
||||
20250314,191000,548181520,5810,5810,5810,5810,0
|
||||
20250314,190900,548181520,5810,5810,5810,5810,0
|
||||
20250314,190800,548181520,5810,5810,5810,5810,0
|
||||
20250314,190700,548181520,5810,5810,5810,5810,0
|
||||
20250314,190600,548181520,5810,5810,5810,5810,0
|
||||
20250314,190500,548181520,5810,5810,5810,5810,0
|
||||
20250314,190400,548181520,5810,5810,5810,5810,0
|
||||
20250314,190300,548181520,5810,5810,5810,5810,0
|
||||
20250314,190200,548181520,5810,5810,5810,5810,0
|
||||
20250314,190100,548181520,5810,5810,5810,5810,0
|
||||
20250314,190000,548181520,5810,5810,5810,5810,0
|
||||
20250314,185900,548181520,5810,5810,5810,5810,0
|
||||
20250314,185800,548181520,5810,5810,5810,5810,856
|
||||
20250314,185700,548181520,5810,5810,5810,5810,0
|
||||
20250314,185600,548181520,5810,5810,5810,5810,0
|
||||
20250314,185500,548181520,5810,5810,5810,5810,0
|
||||
20250314,185400,548181520,5810,5810,5810,5810,0
|
||||
20250314,185300,548181520,5810,5810,5810,5810,0
|
||||
20250314,185200,548181520,5810,5810,5810,5810,0
|
||||
20250314,185100,548181520,5810,5810,5810,5810,0
|
||||
20250314,185000,548181520,5810,5810,5810,5810,0
|
||||
20250314,184900,548181520,5810,5810,5810,5810,0
|
||||
20250314,184800,548181520,5810,5810,5810,5810,0
|
||||
20250314,184700,548181520,5810,5810,5810,5810,0
|
||||
20250314,184600,548181520,5810,5810,5810,5810,0
|
||||
20250314,184500,548181520,5810,5810,5810,5810,0
|
||||
20250314,184400,548181520,5810,5810,5810,5810,0
|
||||
20250314,184300,548181520,5810,5810,5810,5810,0
|
||||
20250314,184200,548181520,5810,5810,5810,5810,0
|
||||
20250314,184100,548181520,5810,5810,5810,5810,0
|
||||
20250314,184000,548181520,5810,5810,5810,5810,0
|
||||
20250314,183900,548181520,5810,5810,5810,5810,0
|
||||
20250314,183800,548181520,5810,5810,5810,5810,0
|
||||
20250314,183700,548181520,5810,5810,5810,5810,0
|
||||
20250314,183600,548181520,5810,5810,5810,5810,0
|
||||
20250314,183500,548181520,5810,5810,5810,5810,0
|
||||
20250314,183400,548181520,5810,5810,5810,5810,0
|
||||
20250314,183300,548181520,5810,5810,5810,5810,0
|
||||
20250314,183200,548181520,5810,5810,5810,5810,0
|
||||
20250314,183100,548181520,5810,5810,5810,5810,0
|
||||
20250314,183000,548181520,5810,5810,5810,5810,0
|
||||
20250314,182900,548181520,5810,5810,5810,5810,0
|
||||
20250314,182800,548181520,5810,5810,5810,5810,856
|
||||
20250314,182700,548181520,5810,5810,5810,5810,0
|
||||
20250314,182600,548181520,5810,5810,5810,5810,0
|
||||
20250314,182500,548181520,5810,5810,5810,5810,0
|
||||
20250314,182400,548181520,5810,5810,5810,5810,0
|
||||
20250314,182300,548181520,5810,5810,5810,5810,0
|
||||
20250314,182200,548181520,5810,5810,5810,5810,0
|
||||
20250314,182100,548181520,5810,5810,5810,5810,0
|
||||
20250314,182000,548181520,5810,5810,5810,5810,0
|
||||
20250314,181900,548181520,5810,5810,5810,5810,0
|
||||
20250314,181800,548181520,5810,5810,5810,5810,0
|
||||
20250314,181700,548181520,5810,5810,5810,5810,0
|
||||
20250314,181600,548181520,5810,5810,5810,5810,0
|
||||
20250314,181500,548181520,5810,5810,5810,5810,0
|
||||
20250314,181400,548181520,5810,5810,5810,5810,0
|
||||
20250314,181300,548181520,5810,5810,5810,5810,0
|
||||
20250314,181200,548181520,5810,5810,5810,5810,0
|
||||
20250314,181100,548181520,5810,5810,5810,5810,0
|
||||
20250314,181000,548181520,5810,5810,5810,5810,0
|
||||
20250314,180900,548181520,5810,5810,5810,5810,0
|
||||
20250314,180800,548181520,5810,5810,5810,5810,0
|
||||
20250314,180700,548181520,5810,5810,5810,5810,0
|
||||
20250314,180600,548181520,5810,5810,5810,5810,0
|
||||
20250314,180500,548181520,5810,5810,5810,5810,0
|
||||
20250314,180400,548181520,5810,5810,5810,5810,0
|
||||
20250314,180300,548181520,5810,5810,5810,5810,0
|
||||
20250314,180200,548181520,5810,5810,5810,5810,0
|
||||
20250314,180100,548181520,5810,5810,5810,5810,0
|
||||
20250314,180000,548181520,5810,5810,5810,5810,0
|
||||
20250314,175900,548181520,5810,5810,5810,5810,0
|
||||
20250314,175800,548181520,5810,5810,5810,5810,856
|
||||
20250314,175700,548181520,5810,5810,5810,5810,0
|
||||
20250314,175600,548181520,5810,5810,5810,5810,0
|
||||
20250314,175500,548181520,5810,5810,5810,5810,0
|
||||
20250314,175400,548181520,5810,5810,5810,5810,0
|
||||
20250314,175300,548181520,5810,5810,5810,5810,0
|
||||
20250314,175200,548181520,5810,5810,5810,5810,0
|
||||
20250314,175100,548181520,5810,5810,5810,5810,0
|
||||
20250314,175000,548181520,5810,5810,5810,5810,0
|
||||
20250314,174900,548181520,5810,5810,5810,5810,0
|
||||
20250314,174800,548181520,5810,5810,5810,5810,0
|
||||
20250314,174700,548181520,5810,5810,5810,5810,0
|
||||
20250314,174600,548181520,5810,5810,5810,5810,0
|
||||
20250314,174500,548181520,5810,5810,5810,5810,0
|
||||
20250314,174400,548181520,5810,5810,5810,5810,0
|
||||
20250314,174300,548181520,5810,5810,5810,5810,0
|
||||
20250314,174200,548181520,5810,5810,5810,5810,0
|
||||
20250314,174100,548181520,5810,5810,5810,5810,0
|
||||
20250314,174000,548181520,5810,5810,5810,5810,0
|
||||
20250314,173900,548181520,5810,5810,5810,5810,0
|
||||
20250314,173800,548181520,5810,5810,5810,5810,0
|
||||
20250314,173700,548181520,5810,5810,5810,5810,0
|
||||
20250314,173600,548181520,5810,5810,5810,5810,0
|
||||
20250314,173500,548181520,5810,5810,5810,5810,0
|
||||
20250314,173400,548181520,5810,5810,5810,5810,0
|
||||
20250314,173300,548181520,5810,5810,5810,5810,0
|
||||
20250314,173200,548181520,5810,5810,5810,5810,0
|
||||
20250314,173100,548181520,5810,5810,5810,5810,0
|
||||
20250314,173000,548181520,5810,5810,5810,5810,0
|
||||
20250314,172900,548181520,5810,5810,5810,5810,0
|
||||
20250314,172800,548181520,5810,5810,5810,5810,856
|
||||
20250314,172700,548181520,5810,5810,5810,5810,0
|
||||
20250314,172600,548181520,5810,5810,5810,5810,0
|
||||
20250314,172500,548181520,5810,5810,5810,5810,0
|
||||
20250314,172400,548181520,5810,5810,5810,5810,0
|
||||
20250314,172300,548181520,5810,5810,5810,5810,0
|
||||
20250314,172200,548181520,5810,5810,5810,5810,0
|
||||
20250314,172100,548181520,5810,5810,5810,5810,0
|
||||
20250314,172000,548181520,5810,5810,5810,5810,0
|
||||
20250314,171900,548181520,5810,5810,5810,5810,0
|
||||
20250314,171800,548181520,5810,5810,5810,5810,0
|
||||
20250314,171700,548181520,5810,5810,5810,5810,0
|
||||
20250314,171600,548181520,5810,5810,5810,5810,0
|
||||
20250314,171500,548181520,5810,5810,5810,5810,0
|
||||
20250314,171400,548181520,5810,5810,5810,5810,0
|
||||
20250314,171300,548181520,5810,5810,5810,5810,0
|
||||
20250314,171200,548181520,5810,5810,5810,5810,0
|
||||
20250314,171100,548181520,5810,5810,5810,5810,0
|
||||
20250314,171000,548181520,5810,5810,5810,5810,0
|
||||
20250314,170900,548181520,5810,5810,5810,5810,0
|
||||
20250314,170800,548181520,5810,5810,5810,5810,0
|
||||
20250314,170700,548181520,5810,5810,5810,5810,0
|
||||
20250314,170600,548181520,5810,5810,5810,5810,0
|
||||
20250314,170500,548181520,5810,5810,5810,5810,0
|
||||
20250314,170400,548181520,5810,5810,5810,5810,0
|
||||
20250314,170300,548181520,5810,5810,5810,5810,0
|
||||
20250314,170200,548181520,5810,5810,5810,5810,0
|
||||
20250314,170100,548181520,5810,5810,5810,5810,0
|
||||
20250314,170000,548181520,5810,5810,5810,5810,0
|
||||
20250314,165900,548181520,5810,5810,5810,5810,0
|
||||
20250314,165800,548181520,5810,5810,5810,5810,856
|
||||
20250314,165700,548181520,5810,5810,5810,5810,0
|
||||
20250314,165600,548181520,5810,5810,5810,5810,0
|
||||
20250314,165500,548181520,5810,5810,5810,5810,0
|
||||
20250314,165400,548181520,5810,5810,5810,5810,0
|
||||
20250314,165300,548181520,5810,5810,5810,5810,0
|
||||
20250314,165200,548181520,5810,5810,5810,5810,0
|
||||
20250314,165100,548181520,5810,5810,5810,5810,0
|
||||
20250314,165000,548181520,5810,5810,5810,5810,0
|
||||
20250314,164900,548181520,5810,5810,5810,5810,0
|
||||
20250314,164800,548181520,5810,5810,5810,5810,0
|
||||
20250314,164700,548181520,5810,5810,5810,5810,0
|
||||
20250314,164600,548181520,5810,5810,5810,5810,0
|
||||
20250314,164500,548181520,5810,5810,5810,5810,0
|
||||
20250314,164400,548181520,5810,5810,5810,5810,0
|
||||
20250314,164300,548181520,5810,5810,5810,5810,0
|
||||
20250314,164200,548181520,5810,5810,5810,5810,0
|
||||
20250314,164100,548181520,5810,5810,5810,5810,0
|
||||
20250314,164000,548181520,5810,5810,5810,5810,0
|
||||
20250314,163900,548181520,5810,5810,5810,5810,0
|
||||
20250314,163800,548181520,5810,5810,5810,5810,0
|
||||
20250314,163700,548181520,5810,5810,5810,5810,0
|
||||
20250314,163600,548181520,5810,5810,5810,5810,0
|
||||
20250314,163500,548181520,5810,5810,5810,5810,0
|
||||
20250314,163400,548181520,5810,5810,5810,5810,0
|
||||
20250314,163300,548181520,5810,5810,5810,5810,0
|
||||
20250314,163200,548181520,5810,5810,5810,5810,0
|
||||
20250314,163100,548181520,5810,5810,5810,5810,0
|
||||
20250314,163000,548181520,5810,5810,5810,5810,0
|
||||
20250314,162900,548181520,5810,5810,5810,5810,0
|
||||
20250314,162800,548181520,5810,5810,5810,5810,856
|
||||
20250314,162700,548181520,5810,5810,5810,5810,0
|
||||
20250314,162600,548181520,5810,5810,5810,5810,0
|
||||
20250314,162500,548181520,5810,5810,5810,5810,0
|
||||
20250314,162400,548181520,5810,5810,5810,5810,0
|
||||
20250314,162300,548181520,5810,5810,5810,5810,0
|
||||
20250314,162200,548181520,5810,5810,5810,5810,0
|
||||
20250314,162100,548181520,5810,5810,5810,5810,0
|
||||
20250314,162000,548181520,5810,5810,5810,5810,0
|
||||
20250314,161900,548181520,5810,5810,5810,5810,0
|
||||
20250314,161800,548181520,5810,5810,5810,5810,0
|
||||
20250314,161700,548181520,5810,5810,5810,5810,0
|
||||
20250314,161600,548181520,5810,5810,5810,5810,0
|
||||
20250314,161500,548181520,5810,5810,5810,5810,0
|
||||
20250314,161400,548181520,5810,5810,5810,5810,0
|
||||
20250314,161300,548181520,5810,5810,5810,5810,0
|
||||
20250314,161200,548181520,5810,5810,5810,5810,0
|
||||
20250314,161100,548181520,5810,5810,5810,5810,0
|
||||
20250314,161000,548181520,5810,5810,5810,5810,0
|
||||
20250314,160900,548181520,5810,5810,5810,5810,0
|
||||
20250314,160800,548181520,5810,5810,5810,5810,0
|
||||
20250314,160700,548181520,5810,5810,5810,5810,0
|
||||
20250314,160600,548181520,5810,5810,5810,5810,0
|
||||
20250314,160500,548181520,5810,5810,5810,5810,0
|
||||
20250314,160400,548181520,5810,5810,5810,5810,0
|
||||
20250314,160300,548181520,5810,5810,5810,5810,0
|
||||
20250314,160200,548181520,5810,5810,5810,5810,0
|
||||
20250314,160100,548181520,5810,5810,5810,5810,0
|
||||
20250314,160000,548181520,5810,5810,5810,5810,0
|
||||
20250314,155900,548181520,5810,5810,5810,5810,0
|
||||
20250314,155800,548181520,5810,5810,5810,5810,856
|
||||
20250314,155700,548181520,5810,5810,5810,5810,0
|
||||
20250314,155600,548181520,5810,5810,5810,5810,0
|
||||
20250314,155500,548181520,5810,5810,5810,5810,0
|
||||
20250314,155400,548181520,5810,5810,5810,5810,0
|
||||
20250314,155300,548181520,5810,5810,5810,5810,0
|
||||
20250314,155200,548181520,5810,5810,5810,5810,0
|
||||
20250314,155100,548181520,5810,5810,5810,5810,0
|
||||
20250314,155000,548181520,5810,5810,5810,5810,0
|
||||
20250314,154900,548181520,5810,5810,5810,5810,0
|
||||
20250314,154800,548181520,5810,5810,5810,5810,0
|
||||
20250314,154700,548181520,5810,5810,5810,5810,0
|
||||
20250314,154600,548181520,5810,5810,5810,5810,0
|
||||
20250314,154500,548181520,5810,5810,5810,5810,0
|
||||
20250314,154400,548181520,5810,5810,5810,5810,0
|
||||
20250314,154300,548181520,5810,5810,5810,5810,0
|
||||
20250314,154200,548181520,5810,5810,5810,5810,0
|
||||
20250314,154100,548181520,5810,5810,5810,5810,0
|
||||
20250314,154000,548181520,5810,5810,5810,5810,0
|
||||
20250314,153900,548181520,5810,5810,5810,5810,0
|
||||
20250314,153800,548181520,5810,5810,5810,5810,0
|
||||
20250314,153700,548181520,5810,5810,5810,5810,0
|
||||
20250314,153600,548181520,5810,5810,5810,5810,0
|
||||
20250314,153500,548181520,5810,5810,5810,5810,0
|
||||
20250314,153400,548181520,5810,5810,5810,5810,0
|
||||
20250314,153300,548181520,5810,5810,5810,5810,0
|
||||
20250314,153200,548181520,5810,5810,5810,5810,0
|
||||
20250314,153100,548181520,5810,5810,5810,5810,0
|
||||
20250314,153000,548181520,5810,5810,5810,5810,856
|
||||
20250314,152900,543208160,5820,5820,5820,5820,0
|
||||
20250314,152800,543208160,5820,5820,5820,5820,0
|
||||
20250314,152700,543208160,5820,5820,5820,5820,0
|
||||
20250314,152600,543208160,5820,5820,5820,5820,0
|
||||
20250314,152500,543208160,5820,5820,5820,5820,0
|
||||
20250314,152400,543208160,5820,5820,5820,5820,0
|
||||
20250314,152300,543208160,5820,5820,5820,5820,0
|
||||
20250314,152200,543208160,5820,5820,5820,5820,0
|
||||
20250314,152100,543208160,5820,5820,5820,5820,0
|
||||
20250314,152000,543208160,5820,5820,5820,5820,0
|
||||
20250314,151900,543208160,5820,5820,5820,5820,822
|
||||
20250314,151800,538424120,5820,5820,5820,5820,0
|
||||
20250314,151700,538424120,5820,5820,5820,5820,0
|
||||
20250314,151600,538424120,5820,5820,5820,5820,20
|
||||
20250314,151500,538307720,5780,5780,5780,5780,0
|
||||
20250314,151400,538307720,5780,5820,5820,5780,72
|
||||
20250314,151300,537890640,5810,5810,5810,5810,217
|
||||
20250314,151200,536629870,5810,5810,5810,5810,550
|
||||
20250314,151100,533434370,5810,5800,5810,5800,50
|
||||
20250314,151000,533144260,5800,5810,5810,5800,154
|
||||
20250314,150900,532251050,5810,5810,5810,5810,0
|
||||
20250314,150800,532251050,5810,5790,5810,5770,5001
|
||||
20250314,150700,503373820,5790,5810,5810,5790,2
|
||||
20250314,150600,503362220,5810,5800,5810,5800,106
|
||||
20250314,150500,502747360,5810,5810,5810,5810,0
|
||||
20250314,150400,502747360,5810,5810,5810,5810,172
|
||||
20250314,150300,501748040,5810,5810,5810,5810,90
|
||||
20250314,150200,501225140,5810,5810,5810,5810,275
|
||||
20250314,150100,499627390,5810,5810,5810,5810,0
|
||||
20250314,150000,499627390,5810,5810,5810,5810,1
|
||||
20250314,145900,499621580,5820,5820,5820,5820,0
|
||||
20250314,145800,499621580,5820,5820,5820,5820,50
|
||||
20250314,145700,499330580,5820,5810,5820,5810,1403
|
||||
20250314,145600,491178140,5820,5820,5820,5820,0
|
||||
20250314,145500,491178140,5820,5820,5820,5820,5
|
||||
20250314,145400,491149040,5820,5800,5820,5800,555
|
||||
20250314,145300,487925000,5800,5780,5800,5780,2
|
||||
20250314,145200,487913420,5780,5800,5800,5780,414
|
||||
20250314,145100,485514480,5790,5810,5810,5790,5511
|
||||
20250314,145000,453556670,5820,5820,5820,5820,5
|
||||
20250314,144900,453527570,5810,5810,5810,5810,0
|
||||
20250314,144800,453527570,5810,5810,5810,5810,16
|
||||
20250314,144700,453434610,5810,5810,5810,5810,13
|
||||
20250314,144600,453359080,5810,5810,5810,5810,0
|
||||
20250314,144500,453359080,5810,5810,5810,5810,10
|
||||
20250314,144400,453300980,5810,5810,5810,5810,0
|
||||
20250314,144300,453300980,5810,5810,5810,5810,0
|
||||
20250314,144200,453300980,5810,5810,5810,5810,16
|
||||
20250314,144100,453208020,5810,5810,5810,5810,104
|
||||
20250314,144000,452603780,5800,5800,5800,5800,0
|
||||
20250314,143900,452603780,5800,5800,5810,5800,16
|
||||
20250314,143800,452510880,5810,5810,5810,5810,186
|
||||
20250314,143700,451430220,5810,5810,5810,5810,30
|
||||
20250314,143600,451255920,5820,5820,5820,5820,100
|
||||
20250314,143500,450673920,5820,5820,5820,5820,0
|
||||
20250314,143400,450673920,5820,5820,5820,5820,0
|
||||
20250314,143300,450673920,5820,5820,5820,5820,0
|
||||
20250314,143200,450673920,5820,5810,5820,5810,207
|
||||
20250314,143100,449469280,5820,5820,5820,5820,80
|
||||
20250314,143000,449003680,5810,5820,5820,5810,201
|
||||
20250314,142900,447833870,5820,5820,5820,5820,86
|
||||
20250314,142800,447333350,5820,5820,5820,5820,0
|
||||
20250314,142700,447333350,5820,5820,5820,5820,50
|
||||
20250314,142600,447042350,5800,5810,5810,5800,51
|
||||
20250314,142500,446746050,5820,5820,5820,5820,1000
|
||||
20250314,142400,440926050,5820,5820,5820,5820,2
|
||||
20250314,142300,440914410,5800,5800,5800,5800,50
|
||||
20250314,142200,440624410,5810,5810,5810,5810,500
|
||||
20250314,142100,437719410,5800,5800,5800,5800,157
|
||||
20250314,142000,436808810,5800,5800,5800,5800,6
|
||||
20250314,141900,436774010,5790,5790,5790,5790,0
|
||||
20250314,141800,436774010,5790,5790,5790,5790,0
|
||||
20250314,141700,436774010,5790,5790,5790,5790,0
|
||||
20250314,141600,436774010,5790,5790,5790,5790,0
|
||||
20250314,141500,436774010,5790,5800,5800,5790,162
|
||||
20250314,141400,435835960,5800,5800,5800,5800,0
|
||||
20250314,141300,435835960,5800,5800,5800,5800,0
|
||||
20250314,141200,435835960,5800,5800,5800,5800,0
|
||||
20250314,141100,435835960,5800,5800,5800,5800,0
|
||||
20250314,141000,435835960,5800,5800,5800,5800,10
|
||||
20250314,140900,435777960,5800,5800,5800,5800,0
|
||||
20250314,140800,435777960,5800,5800,5800,5800,0
|
||||
20250314,140700,435777960,5800,5800,5800,5800,103
|
||||
20250314,140600,435180560,5800,5800,5800,5800,9
|
||||
20250314,140500,435128360,5800,5780,5800,5780,14
|
||||
20250314,140400,435047360,5780,5780,5780,5780,1238
|
||||
20250314,140300,427891720,5790,5790,5790,5790,1
|
||||
20250314,140200,427885930,5780,5780,5780,5780,0
|
||||
20250314,140100,427885930,5780,5780,5780,5780,50
|
||||
20250314,140000,427596930,5810,5800,5810,5800,120
|
||||
20250314,135900,426900730,5800,5800,5800,5800,0
|
||||
20250314,135800,426900730,5800,5800,5800,5800,345
|
||||
20250314,135700,424899730,5800,5800,5800,5800,100
|
||||
20250314,135600,424319730,5800,5780,5800,5780,3
|
||||
20250314,135500,424302350,5800,5800,5800,5800,0
|
||||
20250314,135400,424302350,5800,5800,5800,5800,454
|
||||
20250314,135300,421669150,5790,5790,5790,5790,200
|
||||
20250314,135200,420511150,5790,5790,5790,5790,5
|
||||
20250314,135100,420482200,5790,5810,5810,5790,6
|
||||
20250314,135000,420447420,5810,5810,5810,5810,4
|
||||
20250314,134900,420424180,5810,5810,5810,5810,1
|
||||
20250314,134800,420418370,5800,5800,5800,5800,671
|
||||
20250314,134700,416526570,5770,5770,5770,5770,1
|
||||
20250314,134600,416520800,5800,5800,5800,5800,213
|
||||
20250314,134500,415285400,5800,5780,5800,5780,59
|
||||
20250314,134400,414943780,5780,5780,5780,5740,4033
|
||||
20250314,134300,391765740,5810,5810,5810,5810,20
|
||||
20250314,134200,391649540,5810,5780,5810,5770,1012
|
||||
20250314,134100,385809670,5770,5770,5770,5770,106
|
||||
20250314,134000,385198050,5770,5770,5770,5770,100
|
||||
20250314,133900,384621050,5770,5770,5770,5770,0
|
||||
20250314,133800,384621050,5770,5770,5770,5770,0
|
||||
20250314,133700,384621050,5770,5770,5770,5770,0
|
||||
20250314,133600,384621050,5770,5780,5780,5770,500
|
||||
20250314,133500,381735840,5780,5780,5780,5780,0
|
||||
20250314,133400,381735840,5780,5780,5780,5780,200
|
||||
20250314,133300,380579840,5800,5800,5800,5800,1
|
||||
20250314,133200,380574040,5800,5800,5800,5800,1
|
||||
20250314,133100,380568240,5780,5780,5780,5780,0
|
||||
20250314,133000,380568240,5780,5780,5780,5780,0
|
||||
20250314,132900,380568240,5780,5780,5780,5780,0
|
||||
20250314,132800,380568240,5780,5780,5780,5780,0
|
||||
20250314,132700,380568240,5780,5780,5780,5780,0
|
||||
20250314,132600,380568240,5780,5810,5820,5780,308
|
||||
20250314,132500,378776950,5810,5810,5810,5810,4
|
||||
20250314,132400,378753710,5820,5800,5820,5800,302
|
||||
20250314,132300,376998590,5780,5780,5780,5780,10
|
||||
20250314,132200,376940790,5780,5780,5780,5780,0
|
||||
20250314,132100,376940790,5780,5770,5780,5770,1146
|
||||
20250314,132000,370326310,5780,5780,5780,5780,101
|
||||
20250314,131900,369742530,5800,5800,5800,5800,0
|
||||
20250314,131800,369742530,5800,5800,5800,5800,5
|
||||
20250314,131700,369713530,5800,5800,5800,5800,0
|
||||
20250314,131600,369713530,5800,5800,5800,5800,192
|
||||
20250314,131500,368599930,5780,5780,5780,5780,0
|
||||
20250314,131400,368599930,5780,5780,5780,5780,0
|
||||
20250314,131300,368599930,5780,5780,5780,5780,44
|
||||
20250314,131200,368345610,5780,5780,5780,5780,56
|
||||
20250314,131100,368021930,5780,5780,5780,5780,0
|
||||
20250314,131000,368021930,5780,5780,5780,5780,1
|
||||
20250314,130900,368016150,5780,5780,5780,5780,0
|
||||
20250314,130800,368016150,5780,5780,5780,5780,0
|
||||
20250314,130700,368016150,5780,5780,5780,5780,4
|
||||
20250314,130600,367993030,5780,5780,5780,5780,0
|
||||
20250314,130500,367993030,5780,5780,5780,5780,0
|
||||
20250314,130400,367993030,5780,5780,5780,5780,0
|
||||
20250314,130300,367993030,5780,5780,5780,5780,0
|
||||
20250314,130200,367993030,5780,5780,5780,5780,61
|
||||
20250314,130100,367640450,5760,5770,5770,5760,600
|
||||
20250314,130000,364184220,5770,5780,5780,5770,200
|
||||
20250314,125900,363030200,5810,5810,5810,5810,100
|
||||
20250314,125800,362449200,5770,5770,5770,5770,200
|
||||
20250314,125700,361295200,5770,5770,5770,5770,0
|
||||
20250314,125600,361295200,5770,5770,5770,5770,0
|
||||
20250314,125500,361295200,5770,5770,5770,5770,30
|
||||
20250314,125400,361122100,5770,5770,5770,5770,0
|
||||
20250314,125300,361122100,5770,5780,5780,5770,178
|
||||
20250314,125200,360093380,5780,5780,5780,5780,0
|
||||
20250314,125100,360093380,5780,5790,5790,5780,348
|
||||
20250314,125000,358079180,5810,5810,5810,5810,0
|
||||
20250314,124900,358079180,5810,5810,5810,5800,24
|
||||
20250314,124800,357939840,5810,5810,5810,5810,0
|
||||
20250314,124700,357939840,5810,5810,5810,5810,0
|
||||
20250314,124600,357939840,5810,5810,5810,5810,12
|
||||
20250314,124500,357870120,5790,5790,5790,5790,10
|
||||
20250314,124400,357812220,5790,5790,5790,5790,0
|
||||
20250314,124300,357812220,5790,5790,5790,5790,10
|
||||
20250314,124200,357754320,5800,5800,5800,5800,494
|
||||
20250314,124100,354889120,5810,5810,5810,5810,0
|
||||
20250314,124000,354889120,5810,5820,5820,5810,508
|
||||
20250314,123900,351935590,5820,5820,5820,5820,0
|
||||
20250314,123800,351935590,5820,5820,5820,5820,0
|
||||
20250314,123700,351935590,5820,5820,5820,5820,0
|
||||
20250314,123600,351935590,5820,5820,5820,5820,0
|
||||
20250314,123500,351935590,5820,5820,5820,5820,0
|
||||
20250314,123400,351935590,5820,5820,5820,5820,100
|
||||
20250314,123300,351353590,5820,5820,5820,5820,0
|
||||
20250314,123200,351353590,5820,5820,5820,5820,27
|
||||
20250314,123100,351196450,5800,5800,5800,5800,280
|
||||
20250314,123000,349572450,5810,5810,5810,5810,79
|
||||
20250314,122900,349113460,5810,5810,5810,5810,1
|
||||
20250314,122800,349107650,5810,5805,5810,5805,100
|
||||
20250314,122700,348526655,5800,5800,5800,5800,560
|
||||
20250314,122600,345278655,5805,5805,5805,5805,1
|
||||
20250314,122500,345272850,5820,5820,5820,5820,0
|
||||
20250314,122400,345272850,5820,5820,5820,5820,0
|
||||
20250314,122300,345272850,5820,5820,5820,5820,0
|
||||
20250314,122200,345272850,5820,5820,5820,5820,0
|
||||
20250314,122100,345272850,5820,5820,5820,5820,0
|
||||
20250314,122000,345272850,5820,5820,5820,5820,0
|
||||
20250314,121900,345272850,5820,5820,5820,5820,0
|
||||
20250314,121800,345272850,5820,5820,5820,5820,0
|
||||
20250314,121700,345272850,5820,5820,5820,5820,0
|
||||
20250314,121600,345272850,5820,5810,5820,5800,41
|
||||
20250314,121500,345034830,5810,5810,5810,5810,103
|
||||
20250314,121400,344436400,5810,5810,5810,5810,99
|
||||
20250314,121300,343861210,5810,5810,5810,5810,0
|
||||
20250314,121200,343861210,5810,5810,5810,5810,0
|
||||
20250314,121100,343861210,5810,5810,5810,5810,3
|
||||
20250314,121000,343843780,5800,5800,5800,5800,100
|
||||
20250314,120900,343263780,5810,5810,5810,5810,5
|
||||
20250314,120800,343234730,5810,5810,5810,5810,10
|
||||
20250314,120700,343176630,5820,5820,5820,5820,0
|
||||
20250314,120600,343176630,5820,5820,5820,5820,2
|
||||
20250314,120500,343164990,5820,5820,5820,5820,0
|
||||
20250314,120400,343164990,5820,5820,5820,5820,0
|
||||
20250314,120300,343164990,5820,5820,5820,5820,5
|
||||
20250314,120200,343135890,5820,5820,5820,5820,0
|
||||
20250314,120100,343135890,5820,5820,5820,5820,0
|
||||
20250314,120000,343135890,5820,5820,5820,5820,0
|
||||
20250314,115900,343135890,5820,5820,5820,5820,18
|
||||
20250314,115800,343031130,5820,5820,5820,5820,0
|
||||
20250314,115700,343031130,5820,5820,5820,5820,2
|
||||
20250314,115600,343019490,5820,5820,5820,5820,0
|
||||
20250314,115500,343019490,5820,5820,5820,5820,0
|
||||
20250314,115400,343019490,5820,5820,5820,5820,0
|
||||
20250314,115300,343019490,5820,5820,5820,5820,45
|
||||
20250314,115200,342757590,5820,5820,5820,5820,5
|
||||
20250314,115100,342728490,5820,5820,5820,5820,0
|
||||
20250314,115000,342728490,5820,5820,5820,5820,54
|
||||
20250314,114900,342414210,5820,5830,5830,5820,94
|
||||
20250314,114800,341866770,5830,5830,5830,5830,235
|
||||
20250314,114700,340496720,5830,5825,5830,5825,36
|
||||
20250314,114600,340286930,5820,5820,5820,5820,96
|
||||
20250314,114500,339728210,5810,5810,5810,5810,0
|
||||
20250314,114400,339728210,5810,5810,5810,5810,1
|
||||
20250314,114300,339722400,5810,5810,5820,5810,121
|
||||
20250314,114200,339018810,5810,5810,5810,5810,12
|
||||
20250314,114100,338949090,5780,5790,5790,5780,300
|
||||
20250314,114000,337212430,5800,5820,5820,5800,105
|
||||
20250314,113900,336601430,5820,5820,5820,5820,0
|
||||
20250314,113800,336601430,5820,5820,5820,5820,10
|
||||
20250314,113700,336543230,5830,5820,5830,5820,101
|
||||
20250314,113600,335954700,5800,5800,5800,5800,99
|
||||
20250314,113500,335380500,5800,5800,5800,5800,401
|
||||
20250314,113400,333054700,5800,5800,5800,5800,0
|
||||
20250314,113300,333054700,5800,5800,5800,5800,0
|
||||
20250314,113200,333054700,5800,5810,5810,5800,219
|
||||
20250314,113100,331784480,5820,5820,5820,5820,0
|
||||
20250314,113000,331784480,5820,5820,5820,5820,0
|
||||
20250314,112900,331784480,5820,5820,5820,5820,0
|
||||
20250314,112800,331784480,5820,5820,5820,5820,1
|
||||
20250314,112700,331778660,5820,5820,5820,5820,26
|
||||
20250314,112600,331627340,5820,5800,5820,5800,903
|
||||
20250314,112500,326385970,5800,5800,5800,5800,200
|
||||
20250314,112400,325225970,5800,5800,5800,5800,80
|
||||
20250314,112300,324761970,5800,5800,5800,5800,1100
|
||||
20250314,112200,318381970,5800,5800,5800,5800,10
|
||||
20250314,112100,318323970,5800,5800,5800,5800,0
|
||||
20250314,112000,318323970,5800,5800,5800,5800,0
|
||||
20250314,111900,318323970,5800,5790,5800,5790,1122
|
||||
20250314,111800,311817110,5790,5780,5790,5780,458
|
||||
20250314,111700,309169290,5770,5770,5770,5770,13
|
||||
20250314,111600,309094280,5770,5780,5780,5770,90
|
||||
20250314,111500,308574090,5770,5770,5770,5770,0
|
||||
20250314,111400,308574090,5770,5770,5770,5770,0
|
||||
20250314,111300,308574090,5770,5770,5770,5770,0
|
||||
20250314,111200,308574090,5770,5770,5770,5770,0
|
||||
20250314,111100,308574090,5770,5770,5770,5770,20
|
||||
20250314,111000,308458690,5780,5780,5780,5780,1
|
||||
20250314,110900,308452910,5700,5770,5770,5700,4384
|
||||
20250314,110800,283357970,5750,5750,5800,5740,494
|
||||
20250314,110700,280508720,5770,5750,5770,5750,64
|
||||
20250314,110600,280139500,5740,5750,5750,5740,1030
|
||||
20250314,110500,274218680,5750,5770,5800,5750,651
|
||||
20250314,110400,270468780,5790,5790,5790,5790,100
|
||||
20250314,110300,269889780,5790,5780,5790,5780,9512
|
||||
20250314,110200,214891090,5780,5780,5780,5780,100
|
||||
20250314,110100,214313090,5780,5780,5780,5780,454
|
||||
20250314,110000,211688970,5770,5770,5770,5770,940
|
||||
20250314,105900,206265170,5770,5770,5770,5770,281
|
||||
20250314,105800,204643800,5780,5780,5780,5780,1
|
||||
20250314,105700,204638020,5770,5770,5770,5770,0
|
||||
20250314,105600,204638020,5770,5780,5780,5770,11
|
||||
20250314,105500,204574540,5780,5780,5780,5780,5
|
||||
20250314,105400,204545640,5770,5770,5770,5770,1091
|
||||
20250314,105300,198250570,5770,5770,5770,5770,0
|
||||
20250314,105200,198250570,5770,5770,5770,5770,0
|
||||
20250314,105100,198250570,5770,5770,5770,5770,38
|
||||
20250314,105000,198031310,5780,5780,5780,5780,0
|
||||
20250314,104900,198031310,5780,5780,5780,5780,1000
|
||||
20250314,104800,192251310,5770,5770,5770,5770,1289
|
||||
20250314,104700,184813780,5760,5760,5760,5760,62
|
||||
20250314,104600,184456660,5750,5750,5750,5750,285
|
||||
20250314,104500,182817910,5750,5760,5760,5750,373
|
||||
20250314,104400,180672160,5790,5790,5790,5790,3
|
||||
20250314,104300,180654790,5790,5790,5790,5790,0
|
||||
20250314,104200,180654790,5790,5790,5790,5790,0
|
||||
20250314,104100,180654790,5790,5790,5790,5790,0
|
||||
20250314,104000,180654790,5790,5790,5790,5790,0
|
||||
20250314,103900,180654790,5790,5790,5790,5790,0
|
||||
20250314,103800,180654790,5790,5790,5790,5790,3
|
||||
20250314,103700,180637420,5790,5790,5790,5790,18
|
||||
20250314,103600,180533200,5790,5790,5790,5790,0
|
||||
20250314,103500,180533200,5790,5790,5790,5790,285
|
||||
20250314,103400,178883050,5790,5790,5790,5790,0
|
||||
20250314,103300,178883050,5790,5790,5790,5790,46
|
||||
20250314,103200,178616710,5780,5780,5780,5780,0
|
||||
20250314,103100,178616710,5780,5780,5780,5780,5
|
||||
20250314,103000,178587810,5750,5750,5750,5750,0
|
||||
20250314,102900,178587810,5750,5750,5750,5750,0
|
||||
20250314,102800,178587810,5750,5750,5750,5750,2
|
||||
20250314,102700,178576310,5750,5750,5750,5750,0
|
||||
20250314,102600,178576310,5750,5750,5750,5750,20
|
||||
20250314,102500,178461310,5790,5790,5790,5790,1
|
||||
20250314,102400,178455520,5760,5770,5770,5760,388
|
||||
20250314,102300,176220630,5770,5780,5780,5770,211
|
||||
20250314,102200,175002550,5790,5790,5790,5790,1
|
||||
20250314,102100,174996760,5760,5770,5770,5760,322
|
||||
20250314,102000,173141350,5770,5770,5770,5770,10
|
||||
20250314,101900,173083650,5770,5770,5770,5770,50
|
||||
20250314,101800,172795150,5770,5770,5770,5770,0
|
||||
20250314,101700,172795150,5770,5770,5770,5770,369
|
||||
20250314,101600,170666020,5790,5790,5790,5790,0
|
||||
20250314,101500,170666020,5790,5790,5790,5790,8
|
||||
20250314,101400,170619700,5790,5790,5790,5790,0
|
||||
20250314,101300,170619700,5790,5790,5790,5790,88
|
||||
20250314,101200,170110180,5800,5800,5800,5800,3
|
||||
20250314,101100,170092780,5790,5790,5790,5790,0
|
||||
20250314,101000,170092780,5790,5790,5790,5790,25
|
||||
20250314,100900,169948030,5800,5800,5800,5800,1
|
||||
20250314,100800,169942230,5800,5800,5800,5800,61
|
||||
20250314,100700,169588430,5800,5800,5800,5800,450
|
||||
20250314,100600,166978430,5790,5800,5800,5790,885
|
||||
20250314,100500,161848040,5800,5800,5800,5800,0
|
||||
20250314,100400,161848040,5800,5800,5800,5800,0
|
||||
20250314,100300,161848040,5800,5800,5800,5800,123
|
||||
20250314,100200,161134640,5820,5820,5820,5820,0
|
||||
20250314,100100,161134640,5820,5820,5820,5820,4
|
||||
20250314,100000,161111360,5800,5800,5800,5800,0
|
||||
20250314,095900,161111360,5800,5800,5800,5800,39
|
||||
20250314,095800,160885160,5820,5820,5820,5820,1002
|
||||
20250314,095700,155053520,5800,5820,5820,5800,43
|
||||
20250314,095600,154803920,5820,5820,5820,5820,357
|
||||
20250314,095500,152726180,5830,5830,5830,5830,7
|
||||
20250314,095400,152685370,5810,5790,5810,5790,807
|
||||
20250314,095300,147999020,5800,5800,5800,5800,201
|
||||
20250314,095200,146833220,5800,5790,5800,5790,2
|
||||
20250314,095100,146821630,5790,5790,5790,5790,21
|
||||
20250314,095000,146700040,5810,5810,5810,5810,30
|
||||
20250314,094900,146525740,5820,5820,5820,5820,165
|
||||
20250314,094800,145565440,5820,5820,5820,5820,0
|
||||
20250314,094700,145565440,5820,5800,5820,5800,3
|
||||
20250314,094600,145548000,5760,5790,5790,5760,300
|
||||
20250314,094500,143813230,5830,5830,5830,5830,4
|
||||
20250314,094400,143789910,5840,5840,5840,5840,1
|
||||
20250314,094300,143784070,5840,5830,5840,5800,1512
|
||||
20250314,094200,134994280,5840,5870,5870,5840,979
|
||||
20250314,094100,129271970,5850,5860,5870,5850,62
|
||||
20250314,094000,128908730,5860,5870,5870,5860,103
|
||||
20250314,093900,128304140,5850,5840,5870,5840,264
|
||||
20250314,093800,126758220,5830,5830,5830,5830,0
|
||||
20250314,093700,126758220,5830,5820,5830,5820,575
|
||||
20250314,093600,123406270,5830,5850,5850,5830,887
|
||||
20250314,093500,118217920,5840,5820,5840,5820,1110
|
||||
20250314,093400,111755720,5820,5820,5820,5820,1000
|
||||
20250314,093300,105935720,5820,5840,5840,5820,101
|
||||
20250314,093200,105345900,5850,5850,5850,5850,0
|
||||
20250314,093100,105345900,5850,5850,5850,5850,0
|
||||
20250314,093000,105345900,5850,5850,5850,5850,0
|
||||
20250314,092900,105345900,5850,5850,5850,5850,0
|
||||
20250314,092800,105345900,5850,5840,5850,5830,447
|
||||
20250314,092700,102736270,5850,5850,5850,5850,2
|
||||
20250314,092600,102724570,5830,5840,5840,5830,166
|
||||
20250314,092500,101755770,5820,5830,5830,5820,124
|
||||
20250314,092400,101032880,5820,5820,5820,5820,0
|
||||
20250314,092300,101032880,5820,5820,5820,5820,128
|
||||
20250314,092200,100287920,5810,5770,5820,5770,6125
|
||||
20250314,092100,64779820,5770,5770,5770,5770,1000
|
||||
20250314,092000,59009820,5770,5770,5770,5770,2000
|
||||
20250314,091900,47469820,5760,5780,5840,5750,2063
|
||||
20250314,091800,35577100,5780,5780,5780,5780,0
|
||||
20250314,091700,35577100,5780,5790,5790,5780,722
|
||||
20250314,091600,31402720,5800,5830,5830,5800,741
|
||||
20250314,091500,27098590,5870,5850,5870,5840,21
|
||||
20250314,091400,26975820,5880,5870,5880,5850,134
|
||||
20250314,091300,26189680,5870,5810,5870,5810,441
|
||||
20250314,091200,23603000,5810,5860,5860,5810,741
|
||||
20250314,091100,19286020,5880,5880,5880,5880,0
|
||||
20250314,091000,19286020,5880,5840,5880,5820,333
|
||||
20250314,090900,17342660,5840,5880,5880,5840,253
|
||||
20250314,090800,15862160,5880,5840,5880,5840,557
|
||||
20250314,090700,12607720,5840,5810,5840,5800,253
|
||||
20250314,090600,11134680,5810,5810,5810,5810,1
|
||||
20250314,090500,11128870,5800,5810,5810,5800,70
|
||||
20250314,090400,10722370,5810,5820,5820,5810,255
|
||||
20250314,090300,9238370,5820,5850,5850,5820,22
|
||||
20250314,090200,9110170,5830,5780,5830,5780,805
|
||||
20250314,090100,4432180,5770,5730,5770,5710,273
|
||||
20250314,090000,2865130,5750,5750,5770,5750,497
|
||||
|
Reference in New Issue
Block a user