Update 2025-03-14 3452 candle_min
This commit is contained in:
621
034310/min/candle-20250314.csv
Normal file
621
034310/min/candle-20250314.csv
Normal file
@@ -0,0 +1,621 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,191900,192248815,11180,11180,11180,11180,633
|
||||
20250314,191800,192248815,11180,11180,11180,11180,0
|
||||
20250314,191700,192248815,11180,11180,11180,11180,0
|
||||
20250314,191600,192248815,11180,11180,11180,11180,0
|
||||
20250314,191500,192248815,11180,11180,11180,11180,0
|
||||
20250314,191400,192248815,11180,11180,11180,11180,0
|
||||
20250314,191300,192248815,11180,11180,11180,11180,0
|
||||
20250314,191200,192248815,11180,11180,11180,11180,0
|
||||
20250314,191100,192248815,11180,11180,11180,11180,0
|
||||
20250314,191000,192248815,11180,11180,11180,11180,0
|
||||
20250314,190900,192248815,11180,11180,11180,11180,0
|
||||
20250314,190800,192248815,11180,11180,11180,11180,0
|
||||
20250314,190700,192248815,11180,11180,11180,11180,0
|
||||
20250314,190600,192248815,11180,11180,11180,11180,0
|
||||
20250314,190500,192248815,11180,11180,11180,11180,0
|
||||
20250314,190400,192248815,11180,11180,11180,11180,0
|
||||
20250314,190300,192248815,11180,11180,11180,11180,0
|
||||
20250314,190200,192248815,11180,11180,11180,11180,0
|
||||
20250314,190100,192248815,11180,11180,11180,11180,0
|
||||
20250314,190000,192248815,11180,11180,11180,11180,0
|
||||
20250314,185900,192248815,11180,11180,11180,11180,0
|
||||
20250314,185800,192248815,11180,11180,11180,11180,0
|
||||
20250314,185700,192248815,11180,11180,11180,11180,0
|
||||
20250314,185600,192248815,11180,11180,11180,11180,0
|
||||
20250314,185500,192248815,11180,11180,11180,11180,0
|
||||
20250314,185400,192248815,11180,11180,11180,11180,0
|
||||
20250314,185300,192248815,11180,11180,11180,11180,0
|
||||
20250314,185200,192248815,11180,11180,11180,11180,0
|
||||
20250314,185100,192248815,11180,11180,11180,11180,0
|
||||
20250314,185000,192248815,11180,11180,11180,11180,0
|
||||
20250314,184900,192248815,11180,11180,11180,11180,633
|
||||
20250314,184800,192248815,11180,11180,11180,11180,0
|
||||
20250314,184700,192248815,11180,11180,11180,11180,0
|
||||
20250314,184600,192248815,11180,11180,11180,11180,0
|
||||
20250314,184500,192248815,11180,11180,11180,11180,0
|
||||
20250314,184400,192248815,11180,11180,11180,11180,0
|
||||
20250314,184300,192248815,11180,11180,11180,11180,0
|
||||
20250314,184200,192248815,11180,11180,11180,11180,0
|
||||
20250314,184100,192248815,11180,11180,11180,11180,0
|
||||
20250314,184000,192248815,11180,11180,11180,11180,0
|
||||
20250314,183900,192248815,11180,11180,11180,11180,0
|
||||
20250314,183800,192248815,11180,11180,11180,11180,0
|
||||
20250314,183700,192248815,11180,11180,11180,11180,0
|
||||
20250314,183600,192248815,11180,11180,11180,11180,0
|
||||
20250314,183500,192248815,11180,11180,11180,11180,0
|
||||
20250314,183400,192248815,11180,11180,11180,11180,0
|
||||
20250314,183300,192248815,11180,11180,11180,11180,0
|
||||
20250314,183200,192248815,11180,11180,11180,11180,0
|
||||
20250314,183100,192248815,11180,11180,11180,11180,0
|
||||
20250314,183000,192248815,11180,11180,11180,11180,0
|
||||
20250314,182900,192248815,11180,11180,11180,11180,0
|
||||
20250314,182800,192248815,11180,11180,11180,11180,0
|
||||
20250314,182700,192248815,11180,11180,11180,11180,0
|
||||
20250314,182600,192248815,11180,11180,11180,11180,0
|
||||
20250314,182500,192248815,11180,11180,11180,11180,0
|
||||
20250314,182400,192248815,11180,11180,11180,11180,0
|
||||
20250314,182300,192248815,11180,11180,11180,11180,0
|
||||
20250314,182200,192248815,11180,11180,11180,11180,0
|
||||
20250314,182100,192248815,11180,11180,11180,11180,0
|
||||
20250314,182000,192248815,11180,11180,11180,11180,0
|
||||
20250314,181900,192248815,11180,11180,11180,11180,633
|
||||
20250314,181800,192248815,11180,11180,11180,11180,0
|
||||
20250314,181700,192248815,11180,11180,11180,11180,0
|
||||
20250314,181600,192248815,11180,11180,11180,11180,0
|
||||
20250314,181500,192248815,11180,11180,11180,11180,0
|
||||
20250314,181400,192248815,11180,11180,11180,11180,0
|
||||
20250314,181300,192248815,11180,11180,11180,11180,0
|
||||
20250314,181200,192248815,11180,11180,11180,11180,0
|
||||
20250314,181100,192248815,11180,11180,11180,11180,0
|
||||
20250314,181000,192248815,11180,11180,11180,11180,0
|
||||
20250314,180900,192248815,11180,11180,11180,11180,0
|
||||
20250314,180800,192248815,11180,11180,11180,11180,0
|
||||
20250314,180700,192248815,11180,11180,11180,11180,0
|
||||
20250314,180600,192248815,11180,11180,11180,11180,0
|
||||
20250314,180500,192248815,11180,11180,11180,11180,0
|
||||
20250314,180400,192248815,11180,11180,11180,11180,0
|
||||
20250314,180300,192248815,11180,11180,11180,11180,0
|
||||
20250314,180200,192248815,11180,11180,11180,11180,0
|
||||
20250314,180100,192248815,11180,11180,11180,11180,0
|
||||
20250314,180000,192248815,11180,11180,11180,11180,0
|
||||
20250314,175900,192248815,11180,11180,11180,11180,0
|
||||
20250314,175800,192248815,11180,11180,11180,11180,0
|
||||
20250314,175700,192248815,11180,11180,11180,11180,0
|
||||
20250314,175600,192248815,11180,11180,11180,11180,0
|
||||
20250314,175500,192248815,11180,11180,11180,11180,0
|
||||
20250314,175400,192248815,11180,11180,11180,11180,0
|
||||
20250314,175300,192248815,11180,11180,11180,11180,0
|
||||
20250314,175200,192248815,11180,11180,11180,11180,0
|
||||
20250314,175100,192248815,11180,11180,11180,11180,0
|
||||
20250314,175000,192248815,11180,11180,11180,11180,0
|
||||
20250314,174900,192248815,11180,11180,11180,11180,633
|
||||
20250314,174800,192248815,11180,11180,11180,11180,0
|
||||
20250314,174700,192248815,11180,11180,11180,11180,0
|
||||
20250314,174600,192248815,11180,11180,11180,11180,0
|
||||
20250314,174500,192248815,11180,11180,11180,11180,0
|
||||
20250314,174400,192248815,11180,11180,11180,11180,0
|
||||
20250314,174300,192248815,11180,11180,11180,11180,0
|
||||
20250314,174200,192248815,11180,11180,11180,11180,0
|
||||
20250314,174100,192248815,11180,11180,11180,11180,0
|
||||
20250314,174000,192248815,11180,11180,11180,11180,0
|
||||
20250314,173900,192248815,11180,11180,11180,11180,0
|
||||
20250314,173800,192248815,11180,11180,11180,11180,0
|
||||
20250314,173700,192248815,11180,11180,11180,11180,0
|
||||
20250314,173600,192248815,11180,11180,11180,11180,0
|
||||
20250314,173500,192248815,11180,11180,11180,11180,0
|
||||
20250314,173400,192248815,11180,11180,11180,11180,0
|
||||
20250314,173300,192248815,11180,11180,11180,11180,0
|
||||
20250314,173200,192248815,11180,11180,11180,11180,0
|
||||
20250314,173100,192248815,11180,11180,11180,11180,0
|
||||
20250314,173000,192248815,11180,11180,11180,11180,0
|
||||
20250314,172900,192248815,11180,11180,11180,11180,0
|
||||
20250314,172800,192248815,11180,11180,11180,11180,0
|
||||
20250314,172700,192248815,11180,11180,11180,11180,0
|
||||
20250314,172600,192248815,11180,11180,11180,11180,0
|
||||
20250314,172500,192248815,11180,11180,11180,11180,0
|
||||
20250314,172400,192248815,11180,11180,11180,11180,0
|
||||
20250314,172300,192248815,11180,11180,11180,11180,0
|
||||
20250314,172200,192248815,11180,11180,11180,11180,0
|
||||
20250314,172100,192248815,11180,11180,11180,11180,0
|
||||
20250314,172000,192248815,11180,11180,11180,11180,0
|
||||
20250314,171900,192248815,11180,11180,11180,11180,633
|
||||
20250314,171800,192248815,11180,11180,11180,11180,0
|
||||
20250314,171700,192248815,11180,11180,11180,11180,0
|
||||
20250314,171600,192248815,11180,11180,11180,11180,0
|
||||
20250314,171500,192248815,11180,11180,11180,11180,0
|
||||
20250314,171400,192248815,11180,11180,11180,11180,0
|
||||
20250314,171300,192248815,11180,11180,11180,11180,0
|
||||
20250314,171200,192248815,11180,11180,11180,11180,0
|
||||
20250314,171100,192248815,11180,11180,11180,11180,0
|
||||
20250314,171000,192248815,11180,11180,11180,11180,0
|
||||
20250314,170900,192248815,11180,11180,11180,11180,0
|
||||
20250314,170800,192248815,11180,11180,11180,11180,0
|
||||
20250314,170700,192248815,11180,11180,11180,11180,0
|
||||
20250314,170600,192248815,11180,11180,11180,11180,0
|
||||
20250314,170500,192248815,11180,11180,11180,11180,0
|
||||
20250314,170400,192248815,11180,11180,11180,11180,0
|
||||
20250314,170300,192248815,11180,11180,11180,11180,0
|
||||
20250314,170200,192248815,11180,11180,11180,11180,0
|
||||
20250314,170100,192248815,11180,11180,11180,11180,0
|
||||
20250314,170000,192248815,11180,11180,11180,11180,0
|
||||
20250314,165900,192248815,11180,11180,11180,11180,0
|
||||
20250314,165800,192248815,11180,11180,11180,11180,0
|
||||
20250314,165700,192248815,11180,11180,11180,11180,0
|
||||
20250314,165600,192248815,11180,11180,11180,11180,0
|
||||
20250314,165500,192248815,11180,11180,11180,11180,0
|
||||
20250314,165400,192248815,11180,11180,11180,11180,0
|
||||
20250314,165300,192248815,11180,11180,11180,11180,0
|
||||
20250314,165200,192248815,11180,11180,11180,11180,0
|
||||
20250314,165100,192248815,11180,11180,11180,11180,0
|
||||
20250314,165000,192248815,11180,11180,11180,11180,0
|
||||
20250314,164900,192248815,11180,11180,11180,11180,633
|
||||
20250314,164800,192248815,11180,11180,11180,11180,0
|
||||
20250314,164700,192248815,11180,11180,11180,11180,0
|
||||
20250314,164600,192248815,11180,11180,11180,11180,0
|
||||
20250314,164500,192248815,11180,11180,11180,11180,0
|
||||
20250314,164400,192248815,11180,11180,11180,11180,0
|
||||
20250314,164300,192248815,11180,11180,11180,11180,0
|
||||
20250314,164200,192248815,11180,11180,11180,11180,0
|
||||
20250314,164100,192248815,11180,11180,11180,11180,0
|
||||
20250314,164000,192248815,11180,11180,11180,11180,0
|
||||
20250314,163900,192248815,11180,11180,11180,11180,0
|
||||
20250314,163800,192248815,11180,11180,11180,11180,0
|
||||
20250314,163700,192248815,11180,11180,11180,11180,0
|
||||
20250314,163600,192248815,11180,11180,11180,11180,0
|
||||
20250314,163500,192248815,11180,11180,11180,11180,0
|
||||
20250314,163400,192248815,11180,11180,11180,11180,0
|
||||
20250314,163300,192248815,11180,11180,11180,11180,0
|
||||
20250314,163200,192248815,11180,11180,11180,11180,0
|
||||
20250314,163100,192248815,11180,11180,11180,11180,0
|
||||
20250314,163000,192248815,11180,11180,11180,11180,0
|
||||
20250314,162900,192248815,11180,11180,11180,11180,0
|
||||
20250314,162800,192248815,11180,11180,11180,11180,0
|
||||
20250314,162700,192248815,11180,11180,11180,11180,0
|
||||
20250314,162600,192248815,11180,11180,11180,11180,0
|
||||
20250314,162500,192248815,11180,11180,11180,11180,0
|
||||
20250314,162400,192248815,11180,11180,11180,11180,0
|
||||
20250314,162300,192248815,11180,11180,11180,11180,0
|
||||
20250314,162200,192248815,11180,11180,11180,11180,0
|
||||
20250314,162100,192248815,11180,11180,11180,11180,0
|
||||
20250314,162000,192248815,11180,11180,11180,11180,0
|
||||
20250314,161900,192248815,11180,11180,11180,11180,633
|
||||
20250314,161800,192248815,11180,11180,11180,11180,0
|
||||
20250314,161700,192248815,11180,11180,11180,11180,0
|
||||
20250314,161600,192248815,11180,11180,11180,11180,0
|
||||
20250314,161500,192248815,11180,11180,11180,11180,0
|
||||
20250314,161400,192248815,11180,11180,11180,11180,0
|
||||
20250314,161300,192248815,11180,11180,11180,11180,0
|
||||
20250314,161200,192248815,11180,11180,11180,11180,0
|
||||
20250314,161100,192248815,11180,11180,11180,11180,0
|
||||
20250314,161000,192248815,11180,11180,11180,11180,0
|
||||
20250314,160900,192248815,11180,11180,11180,11180,0
|
||||
20250314,160800,192248815,11180,11180,11180,11180,0
|
||||
20250314,160700,192248815,11180,11180,11180,11180,0
|
||||
20250314,160600,192248815,11180,11180,11180,11180,0
|
||||
20250314,160500,192248815,11180,11180,11180,11180,0
|
||||
20250314,160400,192248815,11180,11180,11180,11180,0
|
||||
20250314,160300,192248815,11180,11180,11180,11180,0
|
||||
20250314,160200,192248815,11180,11180,11180,11180,0
|
||||
20250314,160100,192248815,11180,11180,11180,11180,0
|
||||
20250314,160000,192248815,11180,11180,11180,11180,0
|
||||
20250314,155900,192248815,11180,11180,11180,11180,0
|
||||
20250314,155800,192248815,11180,11180,11180,11180,0
|
||||
20250314,155700,192248815,11180,11180,11180,11180,0
|
||||
20250314,155600,192248815,11180,11180,11180,11180,0
|
||||
20250314,155500,192248815,11180,11180,11180,11180,0
|
||||
20250314,155400,192248815,11180,11180,11180,11180,0
|
||||
20250314,155300,192248815,11180,11180,11180,11180,0
|
||||
20250314,155200,192248815,11180,11180,11180,11180,0
|
||||
20250314,155100,192248815,11180,11180,11180,11180,0
|
||||
20250314,155000,192248815,11180,11180,11180,11180,0
|
||||
20250314,154900,192248815,11180,11180,11180,11180,633
|
||||
20250314,154800,192248815,11180,11180,11180,11180,0
|
||||
20250314,154700,192248815,11180,11180,11180,11180,0
|
||||
20250314,154600,192248815,11180,11180,11180,11180,0
|
||||
20250314,154500,192248815,11180,11180,11180,11180,0
|
||||
20250314,154400,192248815,11180,11180,11180,11180,0
|
||||
20250314,154300,192248815,11180,11180,11180,11180,0
|
||||
20250314,154200,192248815,11180,11180,11180,11180,0
|
||||
20250314,154100,192248815,11180,11180,11180,11180,0
|
||||
20250314,154000,192248815,11180,11180,11180,11180,0
|
||||
20250314,153900,192248815,11180,11180,11180,11180,0
|
||||
20250314,153800,192248815,11180,11180,11180,11180,0
|
||||
20250314,153700,192248815,11180,11180,11180,11180,0
|
||||
20250314,153600,192248815,11180,11180,11180,11180,0
|
||||
20250314,153500,192248815,11180,11180,11180,11180,0
|
||||
20250314,153400,192248815,11180,11180,11180,11180,0
|
||||
20250314,153300,192248815,11180,11180,11180,11180,0
|
||||
20250314,153200,192248815,11180,11180,11180,11180,0
|
||||
20250314,153100,192248815,11180,11180,11180,11180,0
|
||||
20250314,153000,192248815,11180,11180,11180,11180,633
|
||||
20250314,152900,185171875,11200,11200,11200,11200,0
|
||||
20250314,152800,185171875,11200,11200,11200,11200,0
|
||||
20250314,152700,185171875,11200,11200,11200,11200,0
|
||||
20250314,152600,185171875,11200,11200,11200,11200,0
|
||||
20250314,152500,185171875,11200,11200,11200,11200,0
|
||||
20250314,152400,185171875,11200,11200,11200,11200,0
|
||||
20250314,152300,185171875,11200,11200,11200,11200,0
|
||||
20250314,152200,185171875,11200,11200,11200,11200,0
|
||||
20250314,152100,185171875,11200,11200,11200,11200,0
|
||||
20250314,152000,185171875,11200,11200,11200,11200,0
|
||||
20250314,151900,185171875,11200,11190,11200,11170,86
|
||||
20250314,151800,184211005,11200,11190,11200,11190,16
|
||||
20250314,151700,184031945,11190,11190,11200,11180,51
|
||||
20250314,151600,183461715,11200,11190,11200,11180,49
|
||||
20250314,151500,182913395,11200,11190,11200,11190,88
|
||||
20250314,151400,181927975,11190,11190,11190,11190,0
|
||||
20250314,151300,181927975,11190,11190,11190,11190,17
|
||||
20250314,151200,181737745,11190,11180,11190,11180,290
|
||||
20250314,151100,178495535,11200,11200,11200,11200,17
|
||||
20250314,151000,178305135,11190,11190,11190,11190,203
|
||||
20250314,150900,176033565,11200,11200,11200,11200,41
|
||||
20250314,150800,175574365,11190,11190,11190,11190,59
|
||||
20250314,150700,174914155,11200,11200,11210,11200,28
|
||||
20250314,150600,174600545,11210,11210,11210,11210,0
|
||||
20250314,150500,174600545,11210,11210,11210,11210,17
|
||||
20250314,150400,174409975,11210,11210,11210,11210,44
|
||||
20250314,150300,173916735,11210,11200,11210,11200,58
|
||||
20250314,150200,173266965,11210,11210,11210,11210,0
|
||||
20250314,150100,173266965,11210,11210,11210,11210,16
|
||||
20250314,150000,173087605,11200,11200,11210,11200,64
|
||||
20250314,145900,172370785,11200,11200,11210,11200,88
|
||||
20250314,145800,171385105,11200,11190,11200,11190,108
|
||||
20250314,145700,170175725,11190,11180,11190,11180,47
|
||||
20250314,145600,169650095,11180,11180,11180,11180,30
|
||||
20250314,145500,169314695,11180,11180,11180,11180,16
|
||||
20250314,145400,169135815,11180,11180,11180,11180,0
|
||||
20250314,145300,169135815,11180,11180,11180,11180,17
|
||||
20250314,145200,168945755,11180,11190,11220,11180,881
|
||||
20250314,145100,159081215,11210,11220,11220,11210,21
|
||||
20250314,145000,158845635,11220,11220,11220,11220,0
|
||||
20250314,144900,158845635,11220,11220,11220,11220,17
|
||||
20250314,144800,158654895,11220,11220,11220,11220,16
|
||||
20250314,144700,158475375,11220,11180,11220,11180,962
|
||||
20250314,144600,147694975,11180,11200,11200,11180,223
|
||||
20250314,144500,145200585,11200,11200,11200,11200,276
|
||||
20250314,144400,142109385,11200,11200,11200,11200,30
|
||||
20250314,144300,141773385,11200,11200,11200,11180,218
|
||||
20250314,144200,139331825,11180,11180,11180,11180,10
|
||||
20250314,144100,139220025,11180,11190,11190,11180,25
|
||||
20250314,144000,138940365,11180,11180,11180,11180,52
|
||||
20250314,143900,138359005,11180,11180,11180,11180,17
|
||||
20250314,143800,138168945,11180,11180,11180,11180,0
|
||||
20250314,143700,138168945,11180,11180,11180,11180,17
|
||||
20250314,143600,137978885,11170,11170,11170,11170,0
|
||||
20250314,143500,137978885,11170,11170,11170,11170,1
|
||||
20250314,143400,137967715,11180,11180,11180,11180,0
|
||||
20250314,143300,137967715,11180,11170,11180,11160,46
|
||||
20250314,143200,137454175,11160,11160,11160,11160,10
|
||||
20250314,143100,137342575,11160,11160,11160,11160,5
|
||||
20250314,143000,137286775,11140,11140,11140,11140,31
|
||||
20250314,142900,136941435,11150,11160,11160,11150,67
|
||||
20250314,142800,136194215,11140,11160,11160,11140,54
|
||||
20250314,142700,135592435,11160,11160,11160,11160,42
|
||||
20250314,142600,135123715,11160,11160,11160,11160,0
|
||||
20250314,142500,135123715,11160,11140,11160,11140,51
|
||||
20250314,142400,134555555,11150,11150,11150,11150,50
|
||||
20250314,142300,133998055,11180,11150,11180,11150,61
|
||||
20250314,142200,133317535,11150,11150,11150,11150,732
|
||||
20250314,142100,125155735,11170,11150,11170,11150,67
|
||||
20250314,142000,124408345,11150,11150,11150,11150,0
|
||||
20250314,141900,124408345,11150,11170,11170,11150,66
|
||||
20250314,141800,123672125,11160,11160,11160,11160,50
|
||||
20250314,141700,123114125,11170,11170,11170,11170,17
|
||||
20250314,141600,122924235,11170,11170,11170,11170,17
|
||||
20250314,141500,122734345,11170,11160,11170,11160,51
|
||||
20250314,141400,122165175,11150,11150,11150,11150,63
|
||||
20250314,141300,121462725,11170,11170,11170,11170,21
|
||||
20250314,141200,121228155,11160,11160,11160,11160,50
|
||||
20250314,141100,120670155,11180,11180,11180,11180,17
|
||||
20250314,141000,120480095,11180,11180,11180,11180,5
|
||||
20250314,140900,120424195,11180,11160,11180,11160,62
|
||||
20250314,140800,119732035,11160,11160,11160,11160,0
|
||||
20250314,140700,119732035,11160,11180,11190,11160,68
|
||||
20250314,140600,118972785,11160,11160,11160,11160,51
|
||||
20250314,140500,118403625,11190,11160,11190,11160,67
|
||||
20250314,140400,117655555,11160,11160,11160,11160,0
|
||||
20250314,140300,117655555,11160,11190,11190,11160,67
|
||||
20250314,140200,116907325,11160,11170,11180,11160,89
|
||||
20250314,140100,115913565,11190,11180,11190,11170,113
|
||||
20250314,140000,114650625,11160,11160,11160,11160,50
|
||||
20250314,135900,114092625,11160,11160,11180,11160,104
|
||||
20250314,135800,112931645,11160,11160,11160,11160,0
|
||||
20250314,135700,112931645,11160,11180,11180,11160,66
|
||||
20250314,135600,112194765,11160,11160,11160,11160,50
|
||||
20250314,135500,111636765,11180,11180,11180,11180,17
|
||||
20250314,135400,111446705,11170,11170,11170,11170,50
|
||||
20250314,135300,110888205,11180,11170,11180,11170,68
|
||||
20250314,135200,110128465,11170,11170,11170,11170,0
|
||||
20250314,135100,110128465,11170,11170,11170,11160,182
|
||||
20250314,135000,108096025,11170,11170,11170,11170,1
|
||||
20250314,134900,108084855,11180,11180,11180,11180,17
|
||||
20250314,134800,107894795,11170,11170,11170,11170,433
|
||||
20250314,134700,103058185,11190,11170,11190,11170,67
|
||||
20250314,134600,102309455,11170,11170,11170,11170,0
|
||||
20250314,134500,102309455,11170,11190,11190,11170,67
|
||||
20250314,134400,101560725,11170,11170,11170,11170,50
|
||||
20250314,134300,101002225,11190,11170,11190,11170,66
|
||||
20250314,134200,100264685,11170,11170,11170,11170,0
|
||||
20250314,134100,100264685,11170,11190,11190,11170,67
|
||||
20250314,134000,99515955,11170,11170,11170,11170,50
|
||||
20250314,133900,98957455,11190,11190,11190,11190,17
|
||||
20250314,133800,98767225,11170,11170,11170,11170,50
|
||||
20250314,133700,98208725,11190,11170,11190,11170,66
|
||||
20250314,133600,97471185,11180,11180,11180,11180,93
|
||||
20250314,133500,96431445,11180,11200,11200,11180,67
|
||||
20250314,133400,95682045,11180,11180,11180,11180,50
|
||||
20250314,133300,95123045,11200,11200,11200,11200,17
|
||||
20250314,133200,94932645,11180,11180,11180,11180,50
|
||||
20250314,133100,94373645,11200,11200,11200,11200,17
|
||||
20250314,133000,94183245,11200,11200,11200,11200,0
|
||||
20250314,132900,94183245,11200,11200,11200,11200,16
|
||||
20250314,132800,94004045,11200,11200,11200,11200,0
|
||||
20250314,132700,94004045,11200,11200,11200,11200,17
|
||||
20250314,132600,93813645,11200,11200,11200,11200,2
|
||||
20250314,132500,93791245,11200,11200,11200,11200,17
|
||||
20250314,132400,93600845,11200,11200,11200,11200,0
|
||||
20250314,132300,93600845,11200,11200,11200,11200,17
|
||||
20250314,132200,93410445,11190,11190,11190,11190,0
|
||||
20250314,132100,93410445,11190,11190,11190,11190,34
|
||||
20250314,132000,93029985,11190,11190,11190,11190,0
|
||||
20250314,131900,93029985,11190,11190,11190,11190,18
|
||||
20250314,131800,92828565,11190,11190,11190,11190,0
|
||||
20250314,131700,92828565,11190,11190,11190,11190,17
|
||||
20250314,131600,92638335,11190,11190,11190,11190,0
|
||||
20250314,131500,92638335,11190,11190,11190,11190,16
|
||||
20250314,131400,92459295,11190,11190,11190,11190,0
|
||||
20250314,131300,92459295,11190,11190,11190,11190,17
|
||||
20250314,131200,92269065,11190,11190,11190,11190,0
|
||||
20250314,131100,92269065,11190,11190,11190,11190,17
|
||||
20250314,131000,92078835,11190,11190,11190,11190,0
|
||||
20250314,130900,92078835,11190,11190,11190,11190,17
|
||||
20250314,130800,91888605,11190,11190,11190,11190,0
|
||||
20250314,130700,91888605,11190,11190,11190,11190,16
|
||||
20250314,130600,91709565,11190,11190,11190,11190,0
|
||||
20250314,130500,91709565,11190,11190,11190,11190,17
|
||||
20250314,130400,91519335,11190,11190,11190,11190,0
|
||||
20250314,130300,91519335,11190,11190,11190,11190,17
|
||||
20250314,130200,91329105,11190,11190,11190,11190,0
|
||||
20250314,130100,91329105,11190,11190,11190,11190,16
|
||||
20250314,130000,91150065,11180,11200,11200,11180,423
|
||||
20250314,125900,86412905,11210,11200,11210,11200,18
|
||||
20250314,125800,86211135,11200,11190,11200,11190,819
|
||||
20250314,125700,77043555,11190,11190,11190,11190,17
|
||||
20250314,125600,76853325,11180,11180,11180,11180,0
|
||||
20250314,125500,76853325,11180,11190,11190,11180,24
|
||||
20250314,125400,76584835,11190,11190,11190,11190,0
|
||||
20250314,125300,76584835,11190,11190,11190,11190,16
|
||||
20250314,125200,76405795,11180,11180,11180,11180,0
|
||||
20250314,125100,76405795,11180,11190,11190,11180,26
|
||||
20250314,125000,76114945,11190,11190,11190,11190,0
|
||||
20250314,124900,76114945,11190,11190,11190,11190,17
|
||||
20250314,124800,75924715,11190,11190,11190,11190,0
|
||||
20250314,124700,75924715,11190,11190,11190,11190,16
|
||||
20250314,124600,75745675,11190,11190,11190,11190,0
|
||||
20250314,124500,75745675,11190,11190,11190,11190,27
|
||||
20250314,124400,75443545,11190,11190,11190,11190,20
|
||||
20250314,124300,75219745,11200,11200,11200,11200,17
|
||||
20250314,124200,75029345,11200,11200,11200,11200,0
|
||||
20250314,124100,75029345,11200,11200,11200,11200,17
|
||||
20250314,124000,74838945,11200,11200,11200,11200,0
|
||||
20250314,123900,74838945,11200,11200,11200,11200,16
|
||||
20250314,123800,74659745,11200,11200,11200,11200,0
|
||||
20250314,123700,74659745,11200,11200,11200,11200,17
|
||||
20250314,123600,74469345,11200,11200,11200,11200,0
|
||||
20250314,123500,74469345,11200,11200,11200,11200,17
|
||||
20250314,123400,74278945,11200,11200,11200,11200,0
|
||||
20250314,123300,74278945,11200,11200,11200,11200,17
|
||||
20250314,123200,74088545,11200,11200,11200,11200,0
|
||||
20250314,123100,74088545,11200,11200,11200,11200,0
|
||||
20250314,123000,74088545,11200,11200,11200,11200,16
|
||||
20250314,122900,73909345,11200,11200,11200,11200,0
|
||||
20250314,122800,73909345,11200,11200,11200,11200,17
|
||||
20250314,122700,73718945,11200,11200,11200,11200,0
|
||||
20250314,122600,73718945,11200,11200,11200,11200,17
|
||||
20250314,122500,73528545,11200,11200,11200,11200,0
|
||||
20250314,122400,73528545,11200,11200,11200,11200,16
|
||||
20250314,122300,73349345,11190,11190,11190,11190,26
|
||||
20250314,122200,73058405,11190,11190,11190,11190,17
|
||||
20250314,122100,72868175,11190,11190,11190,11190,0
|
||||
20250314,122000,72868175,11190,11190,11190,11190,17
|
||||
20250314,121900,72677945,11190,11190,11190,11190,0
|
||||
20250314,121800,72677945,11190,11190,11190,11190,17
|
||||
20250314,121700,72487715,11190,11190,11190,11190,0
|
||||
20250314,121600,72487715,11190,11190,11190,11190,16
|
||||
20250314,121500,72308675,11190,11190,11190,11190,0
|
||||
20250314,121400,72308675,11190,11190,11190,11190,17
|
||||
20250314,121300,72118445,11190,11190,11190,11190,1
|
||||
20250314,121200,72107255,11190,11190,11190,11190,17
|
||||
20250314,121100,71917025,11190,11190,11190,11190,0
|
||||
20250314,121000,71917025,11190,11190,11190,11190,16
|
||||
20250314,120900,71737985,11190,11190,11190,11190,0
|
||||
20250314,120800,71737985,11190,11190,11190,11190,17
|
||||
20250314,120700,71547755,11190,11190,11190,11190,0
|
||||
20250314,120600,71547755,11190,11190,11190,11190,17
|
||||
20250314,120500,71357525,11190,11190,11190,11190,0
|
||||
20250314,120400,71357525,11190,11190,11190,11190,17
|
||||
20250314,120300,71167295,11190,11190,11190,11190,0
|
||||
20250314,120200,71167295,11190,11190,11190,11190,16
|
||||
20250314,120100,70988255,11190,11190,11190,11190,0
|
||||
20250314,120000,70988255,11190,11190,11190,11190,17
|
||||
20250314,115900,70798025,11190,11190,11190,11190,0
|
||||
20250314,115800,70798025,11190,11190,11190,11190,17
|
||||
20250314,115700,70607795,11190,11190,11190,11190,0
|
||||
20250314,115600,70607795,11190,11170,11190,11170,622
|
||||
20250314,115500,63656875,11170,11170,11170,11170,0
|
||||
20250314,115400,63656875,11170,11170,11170,11170,0
|
||||
20250314,115300,63656875,11170,11170,11170,11170,0
|
||||
20250314,115200,63656875,11170,11170,11170,11170,0
|
||||
20250314,115100,63656875,11170,11170,11170,11170,0
|
||||
20250314,115000,63656875,11170,11170,11170,11170,9
|
||||
20250314,114900,63556345,11160,11160,11160,11160,46
|
||||
20250314,114800,63042985,11150,11150,11150,11150,0
|
||||
20250314,114700,63042985,11150,11150,11150,11150,0
|
||||
20250314,114600,63042985,11150,11150,11150,11150,0
|
||||
20250314,114500,63042985,11150,11150,11150,11150,0
|
||||
20250314,114400,63042985,11150,11150,11150,11150,0
|
||||
20250314,114300,63042985,11150,11150,11150,11150,0
|
||||
20250314,114200,63042985,11150,11150,11150,11150,118
|
||||
20250314,114100,61727285,11140,11150,11150,11140,299
|
||||
20250314,114000,58393795,11170,11170,11170,11170,50
|
||||
20250314,113900,57835295,11160,11160,11160,11160,0
|
||||
20250314,113800,57835295,11160,11160,11160,11160,0
|
||||
20250314,113700,57835295,11160,11160,11160,11160,0
|
||||
20250314,113600,57835295,11160,11160,11160,11160,0
|
||||
20250314,113500,57835295,11160,11160,11160,11160,503
|
||||
20250314,113400,52221815,11160,11160,11160,11160,0
|
||||
20250314,113300,52221815,11160,11160,11160,11160,0
|
||||
20250314,113200,52221815,11160,11160,11160,11160,0
|
||||
20250314,113100,52221815,11160,11160,11160,11160,0
|
||||
20250314,113000,52221815,11160,11160,11160,11160,0
|
||||
20250314,112900,52221815,11160,11160,11160,11160,0
|
||||
20250314,112800,52221815,11160,11160,11160,11160,0
|
||||
20250314,112700,52221815,11160,11160,11160,11160,1
|
||||
20250314,112600,52210655,11160,11160,11160,11160,0
|
||||
20250314,112500,52210655,11160,11160,11160,11160,0
|
||||
20250314,112400,52210655,11160,11160,11160,11160,0
|
||||
20250314,112300,52210655,11160,11160,11160,11160,0
|
||||
20250314,112200,52210655,11160,11160,11160,11160,0
|
||||
20250314,112100,52210655,11160,11160,11160,11160,0
|
||||
20250314,112000,52210655,11160,11160,11160,11160,0
|
||||
20250314,111900,52210655,11160,11160,11160,11160,0
|
||||
20250314,111800,52210655,11160,11160,11160,11160,0
|
||||
20250314,111700,52210655,11160,11160,11160,11160,0
|
||||
20250314,111600,52210655,11160,11160,11160,11160,0
|
||||
20250314,111500,52210655,11160,11160,11160,11160,20
|
||||
20250314,111400,51987455,11160,11160,11160,11160,0
|
||||
20250314,111300,51987455,11160,11160,11160,11160,0
|
||||
20250314,111200,51987455,11160,11160,11160,11160,18
|
||||
20250314,111100,51786575,11150,11150,11150,11150,0
|
||||
20250314,111000,51786575,11150,11150,11150,11150,0
|
||||
20250314,110900,51786575,11150,11150,11150,11150,0
|
||||
20250314,110800,51786575,11150,11160,11160,11150,111
|
||||
20250314,110700,50547920,11160,11160,11160,11160,2
|
||||
20250314,110600,50525600,11160,11160,11160,11160,15
|
||||
20250314,110500,50358200,11160,11160,11160,11160,0
|
||||
20250314,110400,50358200,11160,11160,11160,11160,0
|
||||
20250314,110300,50358200,11160,11160,11160,11160,0
|
||||
20250314,110200,50358200,11160,11160,11160,11160,0
|
||||
20250314,110100,50358200,11160,11160,11160,11160,0
|
||||
20250314,110000,50358200,11160,11160,11160,11160,0
|
||||
20250314,105900,50358200,11160,11160,11160,11160,0
|
||||
20250314,105800,50358200,11160,11160,11160,11160,37
|
||||
20250314,105700,49945280,11150,11150,11150,11150,60
|
||||
20250314,105600,49276280,11150,11150,11150,11150,0
|
||||
20250314,105500,49276280,11150,11150,11150,11150,0
|
||||
20250314,105400,49276280,11150,11150,11150,11150,0
|
||||
20250314,105300,49276280,11150,11150,11150,11150,164
|
||||
20250314,105200,47447680,11150,11150,11150,11150,0
|
||||
20250314,105100,47447680,11150,11150,11150,11150,250
|
||||
20250314,105000,44660180,11150,11150,11150,11150,0
|
||||
20250314,104900,44660180,11150,11150,11150,11150,0
|
||||
20250314,104800,44660180,11150,11150,11150,11150,0
|
||||
20250314,104700,44660180,11150,11150,11150,11150,0
|
||||
20250314,104600,44660180,11150,11150,11150,11150,0
|
||||
20250314,104500,44660180,11150,11150,11150,11150,0
|
||||
20250314,104400,44660180,11150,11150,11150,11150,0
|
||||
20250314,104300,44660180,11150,11150,11150,11150,0
|
||||
20250314,104200,44660180,11150,11150,11150,11150,2
|
||||
20250314,104100,44637880,11160,11160,11160,11160,0
|
||||
20250314,104000,44637880,11160,11160,11160,11160,1
|
||||
20250314,103900,44626720,11150,11150,11150,11150,0
|
||||
20250314,103800,44626720,11150,11150,11150,11150,172
|
||||
20250314,103700,42708920,11160,11180,11180,11160,1030
|
||||
20250314,103600,31209940,11200,11200,11200,11200,0
|
||||
20250314,103500,31209940,11200,11200,11200,11200,0
|
||||
20250314,103400,31209940,11200,11200,11200,11200,2
|
||||
20250314,103300,31187540,11200,11200,11200,11200,30
|
||||
20250314,103200,30851540,11200,11200,11200,11200,0
|
||||
20250314,103100,30851540,11200,11200,11200,11200,0
|
||||
20250314,103000,30851540,11200,11200,11200,11200,0
|
||||
20250314,102900,30851540,11200,11200,11200,11200,0
|
||||
20250314,102800,30851540,11200,11200,11200,11200,0
|
||||
20250314,102700,30851540,11200,11200,11200,11200,0
|
||||
20250314,102600,30851540,11200,11200,11200,11200,0
|
||||
20250314,102500,30851540,11200,11200,11200,11200,0
|
||||
20250314,102400,30851540,11200,11200,11200,11200,0
|
||||
20250314,102300,30851540,11200,11200,11200,11200,1
|
||||
20250314,102200,30840340,11180,11180,11180,11180,0
|
||||
20250314,102100,30840340,11180,11180,11180,11180,186
|
||||
20250314,102000,28760860,11180,11180,11180,11180,0
|
||||
20250314,101900,28760860,11180,11180,11180,11180,0
|
||||
20250314,101800,28760860,11180,11180,11180,11180,15
|
||||
20250314,101700,28593160,11180,11180,11180,11180,0
|
||||
20250314,101600,28593160,11180,11180,11180,11180,0
|
||||
20250314,101500,28593160,11180,11180,11180,11180,0
|
||||
20250314,101400,28593160,11180,11180,11180,11160,5
|
||||
20250314,101300,28537320,11160,11180,11180,11160,280
|
||||
20250314,101200,25407250,11170,11160,11180,11160,108
|
||||
20250314,101100,24201890,11160,11150,11160,11150,409
|
||||
20250314,101000,19641530,11150,11150,11150,11150,0
|
||||
20250314,100900,19641530,11150,11150,11150,11150,1
|
||||
20250314,100800,19630380,11150,11150,11150,11150,0
|
||||
20250314,100700,19630380,11150,11150,11150,11150,60
|
||||
20250314,100600,18961380,11140,11140,11140,11140,0
|
||||
20250314,100500,18961380,11140,11140,11140,11140,0
|
||||
20250314,100400,18961380,11140,11140,11140,11140,0
|
||||
20250314,100300,18961380,11140,11140,11140,11140,39
|
||||
20250314,100200,18526920,11150,11150,11150,11150,0
|
||||
20250314,100100,18526920,11150,11150,11150,11150,0
|
||||
20250314,100000,18526920,11150,11150,11150,11150,0
|
||||
20250314,095900,18526920,11150,11150,11150,11150,0
|
||||
20250314,095800,18526920,11150,11150,11150,11150,0
|
||||
20250314,095700,18526920,11150,11150,11150,11150,1
|
||||
20250314,095600,18515770,11140,11140,11140,11140,0
|
||||
20250314,095500,18515770,11140,11140,11140,11140,10
|
||||
20250314,095400,18404370,11150,11150,11150,11150,0
|
||||
20250314,095300,18404370,11150,11150,11150,11150,1
|
||||
20250314,095200,18393220,11140,11160,11160,11140,148
|
||||
20250314,095100,16744480,11150,11150,11150,11150,34
|
||||
20250314,095000,16365380,11180,11190,11190,11160,554
|
||||
20250314,094900,10181240,11200,11200,11200,11200,0
|
||||
20250314,094800,10181240,11200,11200,11200,11200,0
|
||||
20250314,094700,10181240,11200,11200,11200,11200,0
|
||||
20250314,094600,10181240,11200,11200,11200,11200,0
|
||||
20250314,094500,10181240,11200,11200,11200,11200,0
|
||||
20250314,094400,10181240,11200,11200,11200,11200,0
|
||||
20250314,094300,10181240,11200,11200,11200,11200,1
|
||||
20250314,094200,10170040,11190,11190,11230,11190,8
|
||||
20250314,094100,10080440,11220,11230,11230,11190,12
|
||||
20250314,094000,9945910,11210,11210,11230,11210,4
|
||||
20250314,093900,9901050,11210,11220,11230,11190,64
|
||||
20250314,093800,9183090,11230,11230,11230,11230,0
|
||||
20250314,093700,9183090,11230,11230,11230,11230,0
|
||||
20250314,093600,9183090,11230,11230,11230,11230,1
|
||||
20250314,093500,9171860,11230,11230,11230,11230,2
|
||||
20250314,093400,9149400,11230,11230,11230,11230,2
|
||||
20250314,093300,9126940,11230,11230,11230,11230,0
|
||||
20250314,093200,9126940,11230,11230,11230,11230,0
|
||||
20250314,093100,9126940,11230,11230,11230,11230,0
|
||||
20250314,093000,9126940,11230,11230,11230,11230,42
|
||||
20250314,092900,8655280,11230,11230,11230,11230,0
|
||||
20250314,092800,8655280,11230,11230,11230,11230,0
|
||||
20250314,092700,8655280,11230,11230,11230,11230,0
|
||||
20250314,092600,8655280,11230,11230,11230,11230,0
|
||||
20250314,092500,8655280,11230,11230,11230,11230,0
|
||||
20250314,092400,8655280,11230,11230,11230,11230,0
|
||||
20250314,092300,8655280,11230,11230,11230,11230,0
|
||||
20250314,092200,8655280,11230,11230,11230,11230,0
|
||||
20250314,092100,8655280,11230,11220,11230,11220,101
|
||||
20250314,092000,7521060,11230,11230,11230,11200,12
|
||||
20250314,091900,7386560,11230,11230,11230,11230,2
|
||||
20250314,091800,7364100,11230,11220,11240,11220,5
|
||||
20250314,091700,7307940,11210,11230,11230,11210,11
|
||||
20250314,091600,7184500,11220,11220,11230,11170,25
|
||||
20250314,091500,6904470,11220,11220,11220,11210,11
|
||||
20250314,091400,6781080,11230,11230,11230,11230,6
|
||||
20250314,091300,6713700,11220,11220,11220,11220,0
|
||||
20250314,091200,6713700,11220,11220,11220,11220,0
|
||||
20250314,091100,6713700,11220,11220,11220,11220,1
|
||||
20250314,091000,6702480,11230,11230,11230,11230,0
|
||||
20250314,090900,6702480,11230,11220,11230,11220,17
|
||||
20250314,090800,6511680,11200,11200,11200,11200,0
|
||||
20250314,090700,6511680,11200,11200,11200,11200,0
|
||||
20250314,090600,6511680,11200,11200,11200,11200,0
|
||||
20250314,090500,6511680,11200,11180,11200,11180,35
|
||||
20250314,090400,6119980,11120,11120,11120,11120,221
|
||||
20250314,090300,3662460,11120,11120,11120,11120,5
|
||||
20250314,090200,3606860,11170,11170,11170,11170,0
|
||||
20250314,090100,3606860,11170,11170,11170,11170,26
|
||||
20250314,090000,3316440,11170,11070,11180,11070,299
|
||||
|
Reference in New Issue
Block a user