Update 2025-03-14 3452 candle_min
This commit is contained in:
668
091580/min/candle-20250314.csv
Normal file
668
091580/min/candle-20250314.csv
Normal file
@@ -0,0 +1,668 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,200600,721904210,7980,7980,7980,7980,9436
|
||||
20250314,200500,721904210,7980,7980,7980,7980,0
|
||||
20250314,200400,721904210,7980,7980,7980,7980,0
|
||||
20250314,200300,721904210,7980,7980,7980,7980,0
|
||||
20250314,200200,721904210,7980,7980,7980,7980,0
|
||||
20250314,200100,721904210,7980,7980,7980,7980,0
|
||||
20250314,200000,721904210,7980,7980,7980,7980,0
|
||||
20250314,195900,721904210,7980,7980,7980,7980,0
|
||||
20250314,195800,721904210,7980,7980,7980,7980,0
|
||||
20250314,195700,721904210,7980,7980,7980,7980,0
|
||||
20250314,195600,721904210,7980,7980,7980,7980,0
|
||||
20250314,195500,721904210,7980,7980,7980,7980,0
|
||||
20250314,195400,721904210,7980,7980,7980,7980,0
|
||||
20250314,195300,721904210,7980,7980,7980,7980,0
|
||||
20250314,195200,721904210,7980,7980,7980,7980,0
|
||||
20250314,195100,721904210,7980,7980,7980,7980,0
|
||||
20250314,195000,721904210,7980,7980,7980,7980,0
|
||||
20250314,194900,721904210,7980,7980,7980,7980,0
|
||||
20250314,194800,721904210,7980,7980,7980,7980,0
|
||||
20250314,194700,721904210,7980,7980,7980,7980,0
|
||||
20250314,194600,721904210,7980,7980,7980,7980,0
|
||||
20250314,194500,721904210,7980,7980,7980,7980,0
|
||||
20250314,194400,721904210,7980,7980,7980,7980,0
|
||||
20250314,194300,721904210,7980,7980,7980,7980,0
|
||||
20250314,194200,721904210,7980,7980,7980,7980,0
|
||||
20250314,194100,721904210,7980,7980,7980,7980,0
|
||||
20250314,194000,721904210,7980,7980,7980,7980,0
|
||||
20250314,193900,721904210,7980,7980,7980,7980,0
|
||||
20250314,193800,721904210,7980,7980,7980,7980,0
|
||||
20250314,193700,721904210,7980,7980,7980,7980,0
|
||||
20250314,193600,721904210,7980,7980,7980,7980,9436
|
||||
20250314,193500,721904210,7980,7980,7980,7980,0
|
||||
20250314,193400,721904210,7980,7980,7980,7980,0
|
||||
20250314,193300,721904210,7980,7980,7980,7980,0
|
||||
20250314,193200,721904210,7980,7980,7980,7980,0
|
||||
20250314,193100,721904210,7980,7980,7980,7980,0
|
||||
20250314,193000,721904210,7980,7980,7980,7980,0
|
||||
20250314,192900,721904210,7980,7980,7980,7980,0
|
||||
20250314,192800,721904210,7980,7980,7980,7980,0
|
||||
20250314,192700,721904210,7980,7980,7980,7980,0
|
||||
20250314,192600,721904210,7980,7980,7980,7980,0
|
||||
20250314,192500,721904210,7980,7980,7980,7980,0
|
||||
20250314,192400,721904210,7980,7980,7980,7980,0
|
||||
20250314,192300,721904210,7980,7980,7980,7980,0
|
||||
20250314,192200,721904210,7980,7980,7980,7980,0
|
||||
20250314,192100,721904210,7980,7980,7980,7980,0
|
||||
20250314,192000,721904210,7980,7980,7980,7980,0
|
||||
20250314,191900,721904210,7980,7980,7980,7980,0
|
||||
20250314,191800,721904210,7980,7980,7980,7980,0
|
||||
20250314,191700,721904210,7980,7980,7980,7980,0
|
||||
20250314,191600,721904210,7980,7980,7980,7980,0
|
||||
20250314,191500,721904210,7980,7980,7980,7980,0
|
||||
20250314,191400,721904210,7980,7980,7980,7980,0
|
||||
20250314,191300,721904210,7980,7980,7980,7980,0
|
||||
20250314,191200,721904210,7980,7980,7980,7980,0
|
||||
20250314,191100,721904210,7980,7980,7980,7980,0
|
||||
20250314,191000,721904210,7980,7980,7980,7980,0
|
||||
20250314,190900,721904210,7980,7980,7980,7980,0
|
||||
20250314,190800,721904210,7980,7980,7980,7980,0
|
||||
20250314,190700,721904210,7980,7980,7980,7980,0
|
||||
20250314,190600,721904210,7980,7980,7980,7980,9436
|
||||
20250314,190500,721904210,7980,7980,7980,7980,0
|
||||
20250314,190400,721904210,7980,7980,7980,7980,0
|
||||
20250314,190300,721904210,7980,7980,7980,7980,0
|
||||
20250314,190200,721904210,7980,7980,7980,7980,0
|
||||
20250314,190100,721904210,7980,7980,7980,7980,0
|
||||
20250314,190000,721904210,7980,7980,7980,7980,0
|
||||
20250314,185900,721904210,7980,7980,7980,7980,0
|
||||
20250314,185800,721904210,7980,7980,7980,7980,0
|
||||
20250314,185700,721904210,7980,7980,7980,7980,0
|
||||
20250314,185600,721904210,7980,7980,7980,7980,0
|
||||
20250314,185500,721904210,7980,7980,7980,7980,0
|
||||
20250314,185400,721904210,7980,7980,7980,7980,0
|
||||
20250314,185300,721904210,7980,7980,7980,7980,0
|
||||
20250314,185200,721904210,7980,7980,7980,7980,0
|
||||
20250314,185100,721904210,7980,7980,7980,7980,0
|
||||
20250314,185000,721904210,7980,7980,7980,7980,0
|
||||
20250314,184900,721904210,7980,7980,7980,7980,0
|
||||
20250314,184800,721904210,7980,7980,7980,7980,0
|
||||
20250314,184700,721904210,7980,7980,7980,7980,0
|
||||
20250314,184600,721904210,7980,7980,7980,7980,0
|
||||
20250314,184500,721904210,7980,7980,7980,7980,0
|
||||
20250314,184400,721904210,7980,7980,7980,7980,0
|
||||
20250314,184300,721904210,7980,7980,7980,7980,0
|
||||
20250314,184200,721904210,7980,7980,7980,7980,0
|
||||
20250314,184100,721904210,7980,7980,7980,7980,0
|
||||
20250314,184000,721904210,7980,7980,7980,7980,0
|
||||
20250314,183900,721904210,7980,7980,7980,7980,0
|
||||
20250314,183800,721904210,7980,7980,7980,7980,0
|
||||
20250314,183700,721904210,7980,7980,7980,7980,0
|
||||
20250314,183600,721904210,7980,7980,7980,7980,9436
|
||||
20250314,183500,721904210,7980,7980,7980,7980,0
|
||||
20250314,183400,721904210,7980,7980,7980,7980,0
|
||||
20250314,183300,721904210,7980,7980,7980,7980,0
|
||||
20250314,183200,721904210,7980,7980,7980,7980,0
|
||||
20250314,183100,721904210,7980,7980,7980,7980,0
|
||||
20250314,183000,721904210,7980,7980,7980,7980,0
|
||||
20250314,182900,721904210,7980,7980,7980,7980,0
|
||||
20250314,182800,721904210,7980,7980,7980,7980,0
|
||||
20250314,182700,721904210,7980,7980,7980,7980,0
|
||||
20250314,182600,721904210,7980,7980,7980,7980,0
|
||||
20250314,182500,721904210,7980,7980,7980,7980,0
|
||||
20250314,182400,721904210,7980,7980,7980,7980,0
|
||||
20250314,182300,721904210,7980,7980,7980,7980,0
|
||||
20250314,182200,721904210,7980,7980,7980,7980,0
|
||||
20250314,182100,721904210,7980,7980,7980,7980,0
|
||||
20250314,182000,721904210,7980,7980,7980,7980,0
|
||||
20250314,181900,721904210,7980,7980,7980,7980,0
|
||||
20250314,181800,721904210,7980,7980,7980,7980,0
|
||||
20250314,181700,721904210,7980,7980,7980,7980,0
|
||||
20250314,181600,721904210,7980,7980,7980,7980,0
|
||||
20250314,181500,721904210,7980,7980,7980,7980,0
|
||||
20250314,181400,721904210,7980,7980,7980,7980,0
|
||||
20250314,181300,721904210,7980,7980,7980,7980,0
|
||||
20250314,181200,721904210,7980,7980,7980,7980,0
|
||||
20250314,181100,721904210,7980,7980,7980,7980,0
|
||||
20250314,181000,721904210,7980,7980,7980,7980,0
|
||||
20250314,180900,721904210,7980,7980,7980,7980,0
|
||||
20250314,180800,721904210,7980,7980,7980,7980,0
|
||||
20250314,180700,721904210,7980,7980,7980,7980,0
|
||||
20250314,180600,721904210,7980,7980,7980,7980,9436
|
||||
20250314,180500,721904210,7980,7980,7980,7980,0
|
||||
20250314,180400,721904210,7980,7980,7980,7980,0
|
||||
20250314,180300,721904210,7980,7980,7980,7980,0
|
||||
20250314,180200,721904210,7980,7980,7980,7980,0
|
||||
20250314,180100,721904210,7980,7980,7980,7980,0
|
||||
20250314,180000,721904210,7980,7980,7980,7980,0
|
||||
20250314,175900,721904210,7980,7980,7980,7980,0
|
||||
20250314,175800,721904210,7980,7980,7980,7980,0
|
||||
20250314,175700,721904210,7980,7980,7980,7980,0
|
||||
20250314,175600,721904210,7980,7980,7980,7980,0
|
||||
20250314,175500,721904210,7980,7980,7980,7980,0
|
||||
20250314,175400,721904210,7980,7980,7980,7980,0
|
||||
20250314,175300,721904210,7980,7980,7980,7980,0
|
||||
20250314,175200,721904210,7980,7980,7980,7980,0
|
||||
20250314,175100,721904210,7980,7980,7980,7980,0
|
||||
20250314,175000,721904210,7980,7980,7980,7980,0
|
||||
20250314,174900,721904210,7980,7980,7980,7980,0
|
||||
20250314,174800,721904210,7980,7980,7980,7980,0
|
||||
20250314,174700,721904210,7980,7980,7980,7980,0
|
||||
20250314,174600,721904210,7980,7980,7980,7980,0
|
||||
20250314,174500,721904210,7980,7980,7980,7980,0
|
||||
20250314,174400,721904210,7980,7980,7980,7980,0
|
||||
20250314,174300,721904210,7980,7980,7980,7980,0
|
||||
20250314,174200,721904210,7980,7980,7980,7980,0
|
||||
20250314,174100,721904210,7980,7980,7980,7980,0
|
||||
20250314,174000,721904210,7980,7980,7980,7980,0
|
||||
20250314,173900,721904210,7980,7980,7980,7980,0
|
||||
20250314,173800,721904210,7980,7980,7980,7980,0
|
||||
20250314,173700,721904210,7980,7980,7980,7980,0
|
||||
20250314,173600,721904210,7980,7980,7980,7980,9436
|
||||
20250314,173500,721904210,7980,7980,7980,7980,0
|
||||
20250314,173400,721904210,7980,7980,7980,7980,0
|
||||
20250314,173300,721904210,7980,7980,7980,7980,0
|
||||
20250314,173200,721904210,7980,7980,7980,7980,0
|
||||
20250314,173100,721904210,7980,7980,7980,7980,0
|
||||
20250314,173000,721904210,7980,7980,7980,7980,0
|
||||
20250314,172900,721904210,7980,7980,7980,7980,0
|
||||
20250314,172800,721904210,7980,7980,7980,7980,0
|
||||
20250314,172700,721904210,7980,7980,7980,7980,0
|
||||
20250314,172600,721904210,7980,7980,7980,7980,0
|
||||
20250314,172500,721904210,7980,7980,7980,7980,0
|
||||
20250314,172400,721904210,7980,7980,7980,7980,0
|
||||
20250314,172300,721904210,7980,7980,7980,7980,0
|
||||
20250314,172200,721904210,7980,7980,7980,7980,0
|
||||
20250314,172100,721904210,7980,7980,7980,7980,0
|
||||
20250314,172000,721904210,7980,7980,7980,7980,0
|
||||
20250314,171900,721904210,7980,7980,7980,7980,0
|
||||
20250314,171800,721904210,7980,7980,7980,7980,0
|
||||
20250314,171700,721904210,7980,7980,7980,7980,0
|
||||
20250314,171600,721904210,7980,7980,7980,7980,0
|
||||
20250314,171500,721904210,7980,7980,7980,7980,0
|
||||
20250314,171400,721904210,7980,7980,7980,7980,0
|
||||
20250314,171300,721904210,7980,7980,7980,7980,0
|
||||
20250314,171200,721904210,7980,7980,7980,7980,0
|
||||
20250314,171100,721904210,7980,7980,7980,7980,0
|
||||
20250314,171000,721904210,7980,7980,7980,7980,0
|
||||
20250314,170900,721904210,7980,7980,7980,7980,0
|
||||
20250314,170800,721904210,7980,7980,7980,7980,0
|
||||
20250314,170700,721904210,7980,7980,7980,7980,0
|
||||
20250314,170600,721904210,7980,7980,7980,7980,9436
|
||||
20250314,170500,721904210,7980,7980,7980,7980,0
|
||||
20250314,170400,721904210,7980,7980,7980,7980,0
|
||||
20250314,170300,721904210,7980,7980,7980,7980,0
|
||||
20250314,170200,721904210,7980,7980,7980,7980,0
|
||||
20250314,170100,721904210,7980,7980,7980,7980,0
|
||||
20250314,170000,721904210,7980,7980,7980,7980,0
|
||||
20250314,165900,721904210,7980,7980,7980,7980,0
|
||||
20250314,165800,721904210,7980,7980,7980,7980,0
|
||||
20250314,165700,721904210,7980,7980,7980,7980,0
|
||||
20250314,165600,721904210,7980,7980,7980,7980,0
|
||||
20250314,165500,721904210,7980,7980,7980,7980,0
|
||||
20250314,165400,721904210,7980,7980,7980,7980,0
|
||||
20250314,165300,721904210,7980,7980,7980,7980,0
|
||||
20250314,165200,721904210,7980,7980,7980,7980,0
|
||||
20250314,165100,721904210,7980,7980,7980,7980,0
|
||||
20250314,165000,721904210,7980,7980,7980,7980,0
|
||||
20250314,164900,721904210,7980,7980,7980,7980,0
|
||||
20250314,164800,721904210,7980,7980,7980,7980,0
|
||||
20250314,164700,721904210,7980,7980,7980,7980,0
|
||||
20250314,164600,721904210,7980,7980,7980,7980,0
|
||||
20250314,164500,721904210,7980,7980,7980,7980,0
|
||||
20250314,164400,721904210,7980,7980,7980,7980,0
|
||||
20250314,164300,721904210,7980,7980,7980,7980,0
|
||||
20250314,164200,721904210,7980,7980,7980,7980,0
|
||||
20250314,164100,721904210,7980,7980,7980,7980,0
|
||||
20250314,164000,721904210,7980,7980,7980,7980,0
|
||||
20250314,163900,721904210,7980,7980,7980,7980,0
|
||||
20250314,163800,721904210,7980,7980,7980,7980,0
|
||||
20250314,163700,721904210,7980,7980,7980,7980,0
|
||||
20250314,163600,721904210,7980,7980,7980,7980,9436
|
||||
20250314,163500,721904210,7980,7980,7980,7980,0
|
||||
20250314,163400,721904210,7980,7980,7980,7980,0
|
||||
20250314,163300,721904210,7980,7980,7980,7980,0
|
||||
20250314,163200,721904210,7980,7980,7980,7980,0
|
||||
20250314,163100,721904210,7980,7980,7980,7980,0
|
||||
20250314,163000,721904210,7980,7980,7980,7980,0
|
||||
20250314,162900,721904210,7980,7980,7980,7980,0
|
||||
20250314,162800,721904210,7980,7980,7980,7980,0
|
||||
20250314,162700,721904210,7980,7980,7980,7980,0
|
||||
20250314,162600,721904210,7980,7980,7980,7980,0
|
||||
20250314,162500,721904210,7980,7980,7980,7980,0
|
||||
20250314,162400,721904210,7980,7980,7980,7980,0
|
||||
20250314,162300,721904210,7980,7980,7980,7980,0
|
||||
20250314,162200,721904210,7980,7980,7980,7980,0
|
||||
20250314,162100,721904210,7980,7980,7980,7980,0
|
||||
20250314,162000,721904210,7980,7980,7980,7980,0
|
||||
20250314,161900,721904210,7980,7980,7980,7980,0
|
||||
20250314,161800,721904210,7980,7980,7980,7980,0
|
||||
20250314,161700,721904210,7980,7980,7980,7980,0
|
||||
20250314,161600,721904210,7980,7980,7980,7980,0
|
||||
20250314,161500,721904210,7980,7980,7980,7980,0
|
||||
20250314,161400,721904210,7980,7980,7980,7980,0
|
||||
20250314,161300,721904210,7980,7980,7980,7980,0
|
||||
20250314,161200,721904210,7980,7980,7980,7980,0
|
||||
20250314,161100,721904210,7980,7980,7980,7980,0
|
||||
20250314,161000,721904210,7980,7980,7980,7980,0
|
||||
20250314,160900,721904210,7980,7980,7980,7980,0
|
||||
20250314,160800,721904210,7980,7980,7980,7980,0
|
||||
20250314,160700,721904210,7980,7980,7980,7980,0
|
||||
20250314,160600,721904210,7980,7980,7980,7980,9436
|
||||
20250314,160500,721904210,7980,7980,7980,7980,0
|
||||
20250314,160400,721904210,7980,7980,7980,7980,0
|
||||
20250314,160300,721904210,7980,7980,7980,7980,0
|
||||
20250314,160200,721904210,7980,7980,7980,7980,0
|
||||
20250314,160100,721904210,7980,7980,7980,7980,0
|
||||
20250314,160000,721904210,7980,7980,7980,7980,0
|
||||
20250314,155900,721904210,7980,7980,7980,7980,0
|
||||
20250314,155800,721904210,7980,7980,7980,7980,0
|
||||
20250314,155700,721904210,7980,7980,7980,7980,0
|
||||
20250314,155600,721904210,7980,7980,7980,7980,0
|
||||
20250314,155500,721904210,7980,7980,7980,7980,0
|
||||
20250314,155400,721904210,7980,7980,7980,7980,0
|
||||
20250314,155300,721904210,7980,7980,7980,7980,0
|
||||
20250314,155200,721904210,7980,7980,7980,7980,0
|
||||
20250314,155100,721904210,7980,7980,7980,7980,0
|
||||
20250314,155000,721904210,7980,7980,7980,7980,0
|
||||
20250314,154900,721904210,7980,7980,7980,7980,0
|
||||
20250314,154800,721904210,7980,7980,7980,7980,0
|
||||
20250314,154700,721904210,7980,7980,7980,7980,0
|
||||
20250314,154600,721904210,7980,7980,7980,7980,0
|
||||
20250314,154500,721904210,7980,7980,7980,7980,0
|
||||
20250314,154400,721904210,7980,7980,7980,7980,0
|
||||
20250314,154300,721904210,7980,7980,7980,7980,0
|
||||
20250314,154200,721904210,7980,7980,7980,7980,0
|
||||
20250314,154100,721904210,7980,7980,7980,7980,0
|
||||
20250314,154000,721904210,7980,7980,7980,7980,0
|
||||
20250314,153900,721904210,7980,7980,7980,7980,0
|
||||
20250314,153800,721904210,7980,7980,7980,7980,0
|
||||
20250314,153700,721904210,7980,7980,7980,7980,0
|
||||
20250314,153600,721904210,7980,7980,7980,7980,9436
|
||||
20250314,153500,721904210,7980,7980,7980,7980,0
|
||||
20250314,153400,721904210,7980,7980,7980,7980,0
|
||||
20250314,153300,721904210,7980,7980,7980,7980,0
|
||||
20250314,153200,721904210,7980,7980,7980,7980,0
|
||||
20250314,153100,721904210,7980,7980,7980,7980,0
|
||||
20250314,153000,721904210,7980,7980,7980,7980,9436
|
||||
20250314,152900,646604930,7980,7980,7980,7980,0
|
||||
20250314,152800,646604930,7980,7980,7980,7980,0
|
||||
20250314,152700,646604930,7980,7980,7980,7980,0
|
||||
20250314,152600,646604930,7980,7980,7980,7980,0
|
||||
20250314,152500,646604930,7980,7980,7980,7980,0
|
||||
20250314,152400,646604930,7980,7980,7980,7980,0
|
||||
20250314,152300,646604930,7980,7980,7980,7980,0
|
||||
20250314,152200,646604930,7980,7980,7980,7980,0
|
||||
20250314,152100,646604930,7980,7980,7980,7980,0
|
||||
20250314,152000,646604930,7980,7980,7980,7980,0
|
||||
20250314,151900,646604930,7980,7990,8000,7980,19
|
||||
20250314,151800,646453160,8020,8020,8020,8020,0
|
||||
20250314,151700,646453160,8020,8020,8020,8020,1
|
||||
20250314,151600,646445140,7970,8000,8000,7970,1360
|
||||
20250314,151500,635596180,8000,8000,8000,8000,160
|
||||
20250314,151400,634316180,8010,8010,8010,8010,0
|
||||
20250314,151300,634316180,8010,8010,8010,8010,75
|
||||
20250314,151200,633715430,8030,8030,8030,8030,5
|
||||
20250314,151100,633675280,8020,8020,8020,8020,0
|
||||
20250314,151000,633675280,8020,8020,8020,8020,4
|
||||
20250314,150900,633643200,8020,8020,8020,8020,66
|
||||
20250314,150800,633113880,8020,8020,8020,8020,102
|
||||
20250314,150700,632295840,8030,8010,8030,8010,53
|
||||
20250314,150600,631870370,8010,8010,8010,8010,3
|
||||
20250314,150500,631846340,8040,8040,8040,8040,245
|
||||
20250314,150400,629876540,8040,8040,8040,8040,0
|
||||
20250314,150300,629876540,8040,8020,8040,8020,1339
|
||||
20250314,150200,619119670,7990,7990,7990,7990,6
|
||||
20250314,150100,619071730,7990,8020,8020,7990,1454
|
||||
20250314,150000,607443020,8030,8000,8030,7990,918
|
||||
20250314,145900,600103810,8000,8010,8010,8000,653
|
||||
20250314,145800,594879340,8010,8000,8010,8000,403
|
||||
20250314,145700,591653510,8000,8010,8010,8000,316
|
||||
20250314,145600,589124790,8010,8010,8010,8010,2
|
||||
20250314,145500,589108770,8020,8020,8020,8020,1
|
||||
20250314,145400,589100750,8020,8020,8020,8020,125
|
||||
20250314,145300,588098250,8020,8010,8020,8010,62
|
||||
20250314,145200,587601040,8020,8020,8020,8020,291
|
||||
20250314,145100,585267220,8030,8020,8030,8020,102
|
||||
20250314,145000,584448990,8020,8020,8020,8020,3
|
||||
20250314,144900,584424930,8020,8020,8020,8020,3
|
||||
20250314,144800,584400870,8020,8010,8020,8000,722
|
||||
20250314,144700,578611610,8010,8010,8010,8010,23
|
||||
20250314,144600,578427380,8010,8010,8010,8010,6
|
||||
20250314,144500,578379320,8010,8010,8010,8010,3
|
||||
20250314,144400,578355290,8020,8020,8020,8020,960
|
||||
20250314,144300,570656090,8020,8020,8020,8020,22
|
||||
20250314,144200,570479650,8030,8030,8030,8030,1
|
||||
20250314,144100,570471620,8030,8030,8030,8020,306
|
||||
20250314,144000,568014470,8050,8050,8050,8050,1
|
||||
20250314,143900,568006420,8060,8040,8060,8040,10
|
||||
20250314,143800,567925920,8040,8040,8040,8040,30
|
||||
20250314,143700,567684720,8050,8050,8050,8050,17
|
||||
20250314,143600,567547870,8050,8020,8050,8020,56
|
||||
20250314,143500,567097160,8020,8040,8040,8020,450
|
||||
20250314,143400,563481620,8050,8050,8050,8050,137
|
||||
20250314,143300,562378770,8050,8060,8060,8050,816
|
||||
20250314,143200,555804010,8060,8060,8060,8060,3
|
||||
20250314,143100,555779830,8060,8080,8080,8060,745
|
||||
20250314,143000,549771340,8080,8090,8090,8080,121
|
||||
20250314,142900,548793270,8080,8060,8080,8060,377
|
||||
20250314,142800,545748340,8060,8060,8060,8060,166
|
||||
20250314,142700,544410380,8080,8070,8080,8070,1164
|
||||
20250314,142600,535015900,8070,8050,8070,8050,1100
|
||||
20250314,142500,526160880,8040,8040,8040,8040,3
|
||||
20250314,142400,526136760,8040,8040,8040,8040,53
|
||||
20250314,142300,525710640,8040,8040,8040,8040,6
|
||||
20250314,142200,525662400,8030,8030,8030,8030,4
|
||||
20250314,142100,525630280,8050,8040,8050,8040,879
|
||||
20250314,142000,518554360,8040,8030,8040,8030,359
|
||||
20250314,141900,515668490,8020,8020,8020,8020,3
|
||||
20250314,141800,515644430,8020,8020,8020,8020,267
|
||||
20250314,141700,513503090,8030,8030,8030,8030,0
|
||||
20250314,141600,513503090,8030,8030,8030,8020,204
|
||||
20250314,141500,511865770,8030,8040,8040,8030,1103
|
||||
20250314,141400,503008590,8020,8020,8020,8020,2
|
||||
20250314,141300,502992550,8040,8040,8040,8040,2
|
||||
20250314,141200,502976470,8020,8030,8030,8020,928
|
||||
20250314,141100,495524640,8030,8030,8030,8030,8
|
||||
20250314,141000,495460400,8030,8080,8080,8030,838
|
||||
20250314,140900,488708540,8100,8080,8100,8080,59
|
||||
20250314,140800,488231600,8110,8080,8110,8080,233
|
||||
20250314,140700,486345150,8100,8090,8100,8090,357
|
||||
20250314,140600,483453980,8070,8080,8080,8070,8
|
||||
20250314,140500,483389390,8080,8140,8140,8080,207
|
||||
20250314,140400,481716370,8140,8070,8150,8070,5364
|
||||
20250314,140300,438219050,8060,8060,8060,8060,834
|
||||
20250314,140200,431497010,8030,8030,8030,8030,3
|
||||
20250314,140100,431472920,8060,8000,8060,8000,504
|
||||
20250314,140000,427419490,8000,8000,8000,8000,3
|
||||
20250314,135900,427395490,8020,8020,8020,8020,120
|
||||
20250314,135800,426433090,8000,8000,8000,8000,7
|
||||
20250314,135700,426377090,8000,8000,8000,8000,3
|
||||
20250314,135600,426353090,8010,8010,8010,8010,3
|
||||
20250314,135500,426329060,8020,8060,8060,8010,296
|
||||
20250314,135400,423955960,8000,7990,8000,7990,913
|
||||
20250314,135300,416657120,7990,7990,7990,7990,7
|
||||
20250314,135200,416601190,7980,7990,7990,7980,173
|
||||
20250314,135100,415220460,8000,8000,8000,8000,4
|
||||
20250314,135000,415188460,7990,7990,7990,7990,80
|
||||
20250314,134900,414549260,7990,8010,8010,7990,262
|
||||
20250314,134800,412454800,8010,8010,8010,8010,17
|
||||
20250314,134700,412318630,8010,8010,8010,8010,3
|
||||
20250314,134600,412294600,8010,8010,8010,8010,7
|
||||
20250314,134500,412238530,8010,8010,8010,8010,6
|
||||
20250314,134400,412190470,8010,8020,8020,8010,6
|
||||
20250314,134300,412142390,8030,8030,8030,8030,171
|
||||
20250314,134200,410769260,8010,8020,8020,8010,1003
|
||||
20250314,134100,402731140,8020,8020,8020,8020,4
|
||||
20250314,134000,402699060,8020,8030,8030,8020,411
|
||||
20250314,133900,399401530,8050,8060,8060,8040,203
|
||||
20250314,133800,397769350,8070,8070,8070,8070,100
|
||||
20250314,133700,396962350,8070,8070,8070,8070,0
|
||||
20250314,133600,396962350,8070,8070,8070,8070,0
|
||||
20250314,133500,396962350,8070,8070,8070,8070,1
|
||||
20250314,133400,396954280,8070,8070,8070,8070,0
|
||||
20250314,133300,396954280,8070,8070,8070,8070,0
|
||||
20250314,133200,396954280,8070,8050,8070,8040,16
|
||||
20250314,133100,396825560,8060,8080,8080,8060,104
|
||||
20250314,133000,395985320,8080,8080,8090,8080,350
|
||||
20250314,132900,393157250,8080,8080,8080,8080,6
|
||||
20250314,132800,393108770,8080,8080,8080,8080,200
|
||||
20250314,132700,391492770,8080,8080,8080,8080,21
|
||||
20250314,132600,391323090,8080,8080,8080,8080,26
|
||||
20250314,132500,391113010,8070,8090,8090,8070,505
|
||||
20250314,132400,387037540,8070,8080,8080,8070,255
|
||||
20250314,132300,384977230,8080,8090,8090,8080,29
|
||||
20250314,132200,384742900,8060,8080,8080,8060,311
|
||||
20250314,132100,382230270,8070,8080,8080,8070,55
|
||||
20250314,132000,381786370,8080,8080,8080,8070,211
|
||||
20250314,131900,380081540,8090,8100,8100,8090,25
|
||||
20250314,131800,379879110,8100,8100,8100,8100,71
|
||||
20250314,131700,379304010,8090,8050,8130,8050,5474
|
||||
20250314,131600,335047960,8050,8050,8050,8050,0
|
||||
20250314,131500,335047960,8050,8050,8050,8050,375
|
||||
20250314,131400,332029210,8050,8050,8050,8050,227
|
||||
20250314,131300,330201860,8040,8040,8040,8040,64
|
||||
20250314,131200,329687300,8040,8030,8050,8030,737
|
||||
20250314,131100,323765930,8030,7990,8030,7990,738
|
||||
20250314,131000,317855500,7990,7990,7990,7990,5
|
||||
20250314,130900,317815550,7990,7980,7990,7960,51
|
||||
20250314,130800,317408810,7980,7980,7980,7980,0
|
||||
20250314,130700,317408810,7980,7980,7980,7980,21
|
||||
20250314,130600,317241230,7980,7980,7980,7980,5
|
||||
20250314,130500,317201330,7990,7980,7990,7980,25
|
||||
20250314,130400,317001820,7970,7980,7980,7970,20
|
||||
20250314,130300,316842410,7990,7990,7990,7990,103
|
||||
20250314,130200,316019440,7990,7990,7990,7990,27
|
||||
20250314,130100,315803710,7990,7990,7990,7990,10
|
||||
20250314,130000,315723810,7980,7990,7990,7980,37
|
||||
20250314,125900,315428420,7980,7980,7980,7980,5
|
||||
20250314,125800,315388520,7980,7980,7980,7980,22
|
||||
20250314,125700,315212960,7980,7980,7980,7980,21
|
||||
20250314,125600,315045380,7970,7970,7970,7970,0
|
||||
20250314,125500,315045380,7970,7970,7970,7970,5
|
||||
20250314,125400,315005530,7980,7990,7990,7980,22
|
||||
20250314,125300,314829920,7990,7980,7990,7980,21
|
||||
20250314,125200,314662300,7970,7980,7980,7970,13
|
||||
20250314,125100,314558570,7980,7980,7980,7980,6
|
||||
20250314,125000,314510690,7980,7980,7980,7980,21
|
||||
20250314,124900,314343110,7970,7980,7980,7970,6
|
||||
20250314,124800,314295240,7980,7980,7980,7980,30
|
||||
20250314,124700,314055840,7980,7970,7980,7970,18
|
||||
20250314,124600,313912330,7970,7980,7980,7970,127
|
||||
20250314,124500,312898930,7980,7980,7980,7980,5
|
||||
20250314,124400,312859030,7980,7980,7980,7980,34
|
||||
20250314,124300,312587710,7980,7980,7980,7980,0
|
||||
20250314,124200,312587710,7980,7980,7980,7980,21
|
||||
20250314,124100,312420130,7980,7980,7980,7980,5
|
||||
20250314,124000,312380230,7980,7990,7990,7980,33
|
||||
20250314,123900,312116670,7990,7990,7990,7990,13
|
||||
20250314,123800,312012800,7990,7990,7990,7990,22
|
||||
20250314,123700,311837020,7990,7990,7990,7990,5
|
||||
20250314,123600,311797070,7990,8000,8000,7990,28
|
||||
20250314,123500,311573140,8000,8000,8000,8000,12
|
||||
20250314,123400,311477140,8000,7960,8000,7960,1589
|
||||
20250314,123300,298794720,7960,7960,7960,7950,173
|
||||
20250314,123200,297417690,7960,7960,7960,7960,4
|
||||
20250314,123100,297385850,7960,7960,7960,7960,29
|
||||
20250314,123000,297155010,7960,7960,7960,7960,5
|
||||
20250314,122900,297115210,7960,7960,7960,7960,21
|
||||
20250314,122800,296948050,7960,7960,7960,7960,5
|
||||
20250314,122700,296908250,7960,7960,7960,7960,31
|
||||
20250314,122600,296661490,7960,7950,7960,7950,10
|
||||
20250314,122500,296581940,7960,7960,7960,7960,20
|
||||
20250314,122400,296422740,7960,7960,7960,7960,5
|
||||
20250314,122300,296382940,7960,7960,7960,7960,29
|
||||
20250314,122200,296152100,7960,7960,7960,7960,5
|
||||
20250314,122100,296112300,7960,7960,7960,7960,20
|
||||
20250314,122000,295953100,7960,7960,7960,7960,5
|
||||
20250314,121900,295913300,7960,7960,7960,7960,213
|
||||
20250314,121800,294217820,7960,7960,7960,7960,17
|
||||
20250314,121700,294082500,7960,7960,7960,7960,23
|
||||
20250314,121600,293899420,7960,7950,7960,7950,70
|
||||
20250314,121500,293342520,7950,7950,7950,7950,17
|
||||
20250314,121400,293207370,7950,7950,7950,7950,16
|
||||
20250314,121300,293080170,7950,7950,7950,7950,37
|
||||
20250314,121200,292786020,7950,7950,7950,7950,5
|
||||
20250314,121100,292746270,7950,7950,7950,7950,218
|
||||
20250314,121000,291013170,7950,7950,7950,7950,17
|
||||
20250314,120900,290878020,7950,7950,7950,7950,22
|
||||
20250314,120800,290703120,7950,7950,7950,7950,4
|
||||
20250314,120700,290671320,7950,7960,7960,7950,23
|
||||
20250314,120600,290488310,7960,7960,7960,7960,17
|
||||
20250314,120500,290352990,7960,7960,7960,7960,21
|
||||
20250314,120400,290185830,7960,7960,7960,7960,4
|
||||
20250314,120300,290153990,7960,7960,7960,7960,17
|
||||
20250314,120200,290018670,7960,7960,7960,7950,18
|
||||
20250314,120100,289875400,7960,7960,7960,7960,5
|
||||
20250314,120000,289835600,7960,7960,7960,7960,21
|
||||
20250314,115900,289668440,7960,7960,7960,7960,23
|
||||
20250314,115800,289485360,7950,7950,7950,7950,387
|
||||
20250314,115700,286408710,7950,7950,7950,7950,4
|
||||
20250314,115600,286376910,7940,7950,7950,7940,23
|
||||
20250314,115500,286194070,7950,7940,7950,7940,6
|
||||
20250314,115400,286146380,7950,7950,7950,7950,17
|
||||
20250314,115300,286011230,7950,7950,7950,7950,29
|
||||
20250314,115200,285780680,7950,7950,7950,7950,22
|
||||
20250314,115100,285605780,7950,7950,7950,7950,11
|
||||
20250314,115000,285518330,7950,7950,7950,7950,17
|
||||
20250314,114900,285383180,7950,7920,7950,7920,533
|
||||
20250314,114800,281161120,7940,7950,7950,7940,28
|
||||
20250314,114700,280938570,7960,7960,7960,7960,5
|
||||
20250314,114600,280898770,7960,7960,7960,7960,17
|
||||
20250314,114500,280763450,7960,7960,7960,7960,16
|
||||
20250314,114400,280636090,7960,7970,7970,7950,36
|
||||
20250314,114300,280349530,7980,7980,7980,7980,4
|
||||
20250314,114200,280317610,7980,7980,7980,7980,17
|
||||
20250314,114100,280181950,7980,7980,7980,7980,5
|
||||
20250314,114000,280142050,7960,7950,7960,7950,1098
|
||||
20250314,113900,271402140,7950,7950,7950,7950,4
|
||||
20250314,113800,271370340,7950,7950,7950,7950,17
|
||||
20250314,113700,271235190,7950,7950,7950,7950,23
|
||||
20250314,113600,271052340,7950,7950,7950,7920,165
|
||||
20250314,113500,269743670,7950,7950,7950,7950,264
|
||||
20250314,113400,267644870,7950,7950,7950,7950,17
|
||||
20250314,113300,267509720,7950,7950,7950,7950,680
|
||||
20250314,113200,262103720,7950,7950,7950,7950,17
|
||||
20250314,113100,261968570,7950,7950,7950,7950,26
|
||||
20250314,113000,261761870,7950,7950,7950,7950,0
|
||||
20250314,112900,261761870,7950,7950,7950,7950,17
|
||||
20250314,112800,261626720,7950,7950,7950,7950,49
|
||||
20250314,112700,261237170,7940,7940,7940,7940,1
|
||||
20250314,112600,261229230,7940,7950,7950,7940,51
|
||||
20250314,112500,260824260,7930,7930,7930,7930,264
|
||||
20250314,112400,258730740,7930,7920,7930,7920,106
|
||||
20250314,112300,257891180,7920,7920,7920,7920,23
|
||||
20250314,112200,257709020,7920,7920,7920,7920,0
|
||||
20250314,112100,257709020,7920,7930,7930,7920,24
|
||||
20250314,112000,257518770,7930,7930,7930,7930,20
|
||||
20250314,111900,257360170,7920,7920,7920,7920,20
|
||||
20250314,111800,257201770,7920,7920,7920,7920,100
|
||||
20250314,111700,256409770,7920,7920,7920,7920,21
|
||||
20250314,111600,256243450,7920,7920,7920,7920,26
|
||||
20250314,111500,256037530,7920,7920,7920,7920,22
|
||||
20250314,111400,255863290,7920,7920,7920,7920,4
|
||||
20250314,111300,255831610,7920,7920,7920,7920,17
|
||||
20250314,111200,255696970,7920,7910,7920,7910,22
|
||||
20250314,111100,255522890,7910,7910,7910,7910,20
|
||||
20250314,111000,255364690,7910,7910,7910,7910,5
|
||||
20250314,110900,255325140,7910,7910,7910,7910,17
|
||||
20250314,110800,255190670,7910,7910,7910,7910,9
|
||||
20250314,110700,255119480,7900,7900,7900,7900,17
|
||||
20250314,110600,254985180,7880,7890,7890,7880,107
|
||||
20250314,110500,254141970,7900,7910,7910,7900,26
|
||||
20250314,110400,253936350,7910,7910,7910,7910,22
|
||||
20250314,110300,253762330,7910,7900,7910,7900,60
|
||||
20250314,110200,253287880,7900,7900,7900,7900,1
|
||||
20250314,110100,253279980,7890,7910,7910,7890,105
|
||||
20250314,110000,252451410,7920,7910,7920,7910,199
|
||||
20250314,105900,250877100,7910,7910,7910,7910,17
|
||||
20250314,105800,250742630,7910,7910,7910,7910,21
|
||||
20250314,105700,250576520,7910,7910,7910,7910,1000
|
||||
20250314,105600,242666520,7910,7910,7910,7910,22
|
||||
20250314,105500,242492500,7910,7910,7910,7910,34
|
||||
20250314,105400,242223560,7900,7900,7900,7900,13
|
||||
20250314,105300,242120860,7900,7900,7900,7900,0
|
||||
20250314,105200,242120860,7900,7900,7900,7900,24
|
||||
20250314,105100,241931260,7900,7910,7910,7900,168
|
||||
20250314,105000,240603540,7910,7910,7910,7910,0
|
||||
20250314,104900,240603540,7910,7910,7910,7910,200
|
||||
20250314,104800,239021540,7910,7910,7910,7910,23
|
||||
20250314,104700,238839610,7910,7910,7910,7910,14
|
||||
20250314,104600,238728870,7910,7900,7910,7900,25
|
||||
20250314,104500,238531200,7900,7900,7900,7900,0
|
||||
20250314,104400,238531200,7900,7900,7900,7900,17
|
||||
20250314,104300,238396900,7910,7900,7910,7890,121
|
||||
20250314,104200,237441560,7900,7890,7900,7890,542
|
||||
20250314,104100,233165010,7870,7890,7890,7870,334
|
||||
20250314,104000,230536130,7910,7910,7910,7900,544
|
||||
20250314,103900,226233260,7910,7900,7910,7900,260
|
||||
20250314,103800,224179010,7890,7890,7890,7890,35
|
||||
20250314,103700,223902860,7890,7880,7890,7880,1135
|
||||
20250314,103600,214959010,7880,7880,7880,7880,42
|
||||
20250314,103500,214628050,7880,7880,7880,7870,28
|
||||
20250314,103400,214407450,7870,7860,7870,7860,136
|
||||
20250314,103300,213338130,7860,7860,7860,7860,379
|
||||
20250314,103200,210359190,7850,7850,7850,7850,129
|
||||
20250314,103100,209346540,7840,7850,7850,7840,222
|
||||
20250314,103000,207604840,7850,7870,7870,7850,128
|
||||
20250314,102900,206599160,7870,7870,7870,7870,30
|
||||
20250314,102800,206363060,7870,7860,7870,7860,594
|
||||
20250314,102700,201694020,7870,7860,7870,7830,1837
|
||||
20250314,102600,187279710,7870,7900,7900,7870,543
|
||||
20250314,102500,183005180,7900,7900,7900,7900,17
|
||||
20250314,102400,182870880,7900,7900,7900,7890,368
|
||||
20250314,102300,179966800,7900,7900,7900,7900,42
|
||||
20250314,102200,179635000,7890,7890,7890,7890,0
|
||||
20250314,102100,179635000,7890,7870,7890,7860,520
|
||||
20250314,102000,175547120,7860,7890,7890,7860,486
|
||||
20250314,101900,171725400,7900,7900,7900,7900,23
|
||||
20250314,101800,171543700,7900,7900,7900,7900,9
|
||||
20250314,101700,171472600,7910,7910,7910,7910,32
|
||||
20250314,101600,171219480,7910,7910,7910,7910,0
|
||||
20250314,101500,171219480,7910,7910,7910,7910,17
|
||||
20250314,101400,171085010,7910,7910,7910,7880,381
|
||||
20250314,101300,168079120,7920,7930,7930,7920,76
|
||||
20250314,101200,167477100,7930,7930,7930,7930,1
|
||||
20250314,101100,167469170,7920,7920,7920,7920,51
|
||||
20250314,101000,167065250,7900,7900,7900,7900,20
|
||||
20250314,100900,166907250,7920,7900,7920,7900,427
|
||||
20250314,100800,163532500,7900,7900,7900,7900,6
|
||||
20250314,100700,163485100,7900,7900,7910,7900,40
|
||||
20250314,100600,163169000,7910,7910,7910,7910,4
|
||||
20250314,100500,163137360,7910,7920,7920,7910,60
|
||||
20250314,100400,162662410,7910,7910,7910,7910,13
|
||||
20250314,100300,162559580,7900,7900,7900,7900,0
|
||||
20250314,100200,162559580,7900,7900,7900,7900,10
|
||||
20250314,100100,162480580,7910,7900,7910,7900,941
|
||||
20250314,100000,155037670,7900,7900,7900,7900,132
|
||||
20250314,095900,153994870,7900,7900,7900,7900,186
|
||||
20250314,095800,152525470,7900,7910,7910,7900,217
|
||||
20250314,095700,150810980,7920,7930,7930,7920,158
|
||||
20250314,095600,149558510,7940,7940,7940,7940,0
|
||||
20250314,095500,149558510,7940,7935,7940,7935,140
|
||||
20250314,095400,148446960,7930,7930,7930,7930,25
|
||||
20250314,095300,148248710,7920,7920,7920,7920,3
|
||||
20250314,095200,148224950,7930,7930,7930,7930,0
|
||||
20250314,095100,148224950,7930,7930,7930,7930,85
|
||||
20250314,095000,147550900,7930,7930,7930,7930,0
|
||||
20250314,094900,147550900,7930,7930,7930,7930,0
|
||||
20250314,094800,147550900,7930,7930,7930,7930,0
|
||||
20250314,094700,147550900,7930,7930,7930,7930,25
|
||||
20250314,094600,147352650,7930,7940,7940,7930,22
|
||||
20250314,094500,147178120,7940,7940,7940,7940,1
|
||||
20250314,094400,147170180,7900,7900,7900,7900,0
|
||||
20250314,094300,147170180,7900,7940,7940,7900,626
|
||||
20250314,094200,142221350,7930,7930,7930,7930,0
|
||||
20250314,094100,142221350,7930,7930,7930,7930,0
|
||||
20250314,094000,142221350,7930,7930,7930,7930,0
|
||||
20250314,093900,142221350,7930,7930,7930,7930,0
|
||||
20250314,093800,142221350,7930,7920,7930,7920,625
|
||||
20250314,093700,137271340,7920,7920,7920,7920,446
|
||||
20250314,093600,133739020,7930,7940,7940,7930,281
|
||||
20250314,093500,131508480,7950,7940,7950,7940,201
|
||||
20250314,093400,129912530,7970,7970,7970,7970,12
|
||||
20250314,093300,129816890,7960,7960,7960,7940,966
|
||||
20250314,093200,122134200,7940,7960,7970,7940,636
|
||||
20250314,093100,117082340,7960,7960,7960,7960,0
|
||||
20250314,093000,117082340,7960,7960,7960,7960,537
|
||||
20250314,092900,112807820,7940,7940,7940,7940,690
|
||||
20250314,092800,107329220,7940,7970,7980,7940,237
|
||||
20250314,092700,105443890,7970,7970,7980,7920,416
|
||||
20250314,092600,102141490,7970,8020,8030,7970,36
|
||||
20250314,092500,101854260,8000,8000,8030,8000,222
|
||||
20250314,092400,100078200,8030,8020,8030,8020,100
|
||||
20250314,092300,99275710,8000,8000,8000,8000,1
|
||||
20250314,092200,99267710,8040,8030,8040,8010,972
|
||||
20250314,092100,91478470,8050,8030,8050,8030,37
|
||||
20250314,092000,91180920,8030,8030,8030,8030,7
|
||||
20250314,091900,91124710,8020,8020,8020,8020,6
|
||||
20250314,091800,91076590,8060,8050,8060,8050,234
|
||||
20250314,091700,89192690,8040,8040,8050,8040,190
|
||||
20250314,091600,87664090,8040,8040,8040,8040,71
|
||||
20250314,091500,87093250,8000,8050,8050,8000,65
|
||||
20250314,091400,86570950,8070,8070,8070,8070,0
|
||||
20250314,091300,86570950,8070,8040,8080,8040,1063
|
||||
20250314,091200,78015190,8040,8030,8040,8000,273
|
||||
20250314,091100,75824470,8020,8020,8020,8000,1409
|
||||
20250314,091000,64543840,8030,8080,8080,8030,622
|
||||
20250314,090900,59520130,8130,8140,8140,8060,200
|
||||
20250314,090800,57895230,8140,8010,8140,8010,1761
|
||||
20250314,090700,43666520,8050,8040,8080,8040,684
|
||||
20250314,090600,38148930,8040,7990,8050,7990,3464
|
||||
20250314,090500,10407530,7900,7900,7900,7900,24
|
||||
20250314,090400,10217930,7900,7870,7900,7870,352
|
||||
20250314,090300,7439020,7870,7870,7870,7870,200
|
||||
20250314,090200,5865020,7870,7870,7870,7870,48
|
||||
20250314,090100,5487260,7870,7870,7870,7870,500
|
||||
20250314,090000,1552260,7870,7900,7900,7870,167
|
||||
|
Reference in New Issue
Block a user