Update 2025-03-14 3452 candle_min
This commit is contained in:
625
036810/min/candle-20250314.csv
Normal file
625
036810/min/candle-20250314.csv
Normal file
@@ -0,0 +1,625 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,192300,2464850125,21400,21400,21400,21400,3006
|
||||
20250314,192200,2464850125,21400,21400,21400,21400,0
|
||||
20250314,192100,2464850125,21400,21400,21400,21400,0
|
||||
20250314,192000,2464850125,21400,21400,21400,21400,0
|
||||
20250314,191900,2464850125,21400,21400,21400,21400,0
|
||||
20250314,191800,2464850125,21400,21400,21400,21400,0
|
||||
20250314,191700,2464850125,21400,21400,21400,21400,0
|
||||
20250314,191600,2464850125,21400,21400,21400,21400,0
|
||||
20250314,191500,2464850125,21400,21400,21400,21400,0
|
||||
20250314,191400,2464850125,21400,21400,21400,21400,0
|
||||
20250314,191300,2464850125,21400,21400,21400,21400,0
|
||||
20250314,191200,2464850125,21400,21400,21400,21400,0
|
||||
20250314,191100,2464850125,21400,21400,21400,21400,0
|
||||
20250314,191000,2464850125,21400,21400,21400,21400,0
|
||||
20250314,190900,2464850125,21400,21400,21400,21400,0
|
||||
20250314,190800,2464850125,21400,21400,21400,21400,0
|
||||
20250314,190700,2464850125,21400,21400,21400,21400,0
|
||||
20250314,190600,2464850125,21400,21400,21400,21400,0
|
||||
20250314,190500,2464850125,21400,21400,21400,21400,0
|
||||
20250314,190400,2464850125,21400,21400,21400,21400,0
|
||||
20250314,190300,2464850125,21400,21400,21400,21400,0
|
||||
20250314,190200,2464850125,21400,21400,21400,21400,0
|
||||
20250314,190100,2464850125,21400,21400,21400,21400,0
|
||||
20250314,190000,2464850125,21400,21400,21400,21400,0
|
||||
20250314,185900,2464850125,21400,21400,21400,21400,0
|
||||
20250314,185800,2464850125,21400,21400,21400,21400,0
|
||||
20250314,185700,2464850125,21400,21400,21400,21400,0
|
||||
20250314,185600,2464850125,21400,21400,21400,21400,0
|
||||
20250314,185500,2464850125,21400,21400,21400,21400,0
|
||||
20250314,185400,2464850125,21400,21400,21400,21400,0
|
||||
20250314,185300,2464850125,21400,21400,21400,21400,3006
|
||||
20250314,185200,2464850125,21400,21400,21400,21400,0
|
||||
20250314,185100,2464850125,21400,21400,21400,21400,0
|
||||
20250314,185000,2464850125,21400,21400,21400,21400,0
|
||||
20250314,184900,2464850125,21400,21400,21400,21400,0
|
||||
20250314,184800,2464850125,21400,21400,21400,21400,0
|
||||
20250314,184700,2464850125,21400,21400,21400,21400,0
|
||||
20250314,184600,2464850125,21400,21400,21400,21400,0
|
||||
20250314,184500,2464850125,21400,21400,21400,21400,0
|
||||
20250314,184400,2464850125,21400,21400,21400,21400,0
|
||||
20250314,184300,2464850125,21400,21400,21400,21400,0
|
||||
20250314,184200,2464850125,21400,21400,21400,21400,0
|
||||
20250314,184100,2464850125,21400,21400,21400,21400,0
|
||||
20250314,184000,2464850125,21400,21400,21400,21400,0
|
||||
20250314,183900,2464850125,21400,21400,21400,21400,0
|
||||
20250314,183800,2464850125,21400,21400,21400,21400,0
|
||||
20250314,183700,2464850125,21400,21400,21400,21400,0
|
||||
20250314,183600,2464850125,21400,21400,21400,21400,0
|
||||
20250314,183500,2464850125,21400,21400,21400,21400,0
|
||||
20250314,183400,2464850125,21400,21400,21400,21400,0
|
||||
20250314,183300,2464850125,21400,21400,21400,21400,0
|
||||
20250314,183200,2464850125,21400,21400,21400,21400,0
|
||||
20250314,183100,2464850125,21400,21400,21400,21400,0
|
||||
20250314,183000,2464850125,21400,21400,21400,21400,0
|
||||
20250314,182900,2464850125,21400,21400,21400,21400,0
|
||||
20250314,182800,2464850125,21400,21400,21400,21400,0
|
||||
20250314,182700,2464850125,21400,21400,21400,21400,0
|
||||
20250314,182600,2464850125,21400,21400,21400,21400,0
|
||||
20250314,182500,2464850125,21400,21400,21400,21400,0
|
||||
20250314,182400,2464850125,21400,21400,21400,21400,0
|
||||
20250314,182300,2464850125,21400,21400,21400,21400,3006
|
||||
20250314,182200,2464850125,21400,21400,21400,21400,0
|
||||
20250314,182100,2464850125,21400,21400,21400,21400,0
|
||||
20250314,182000,2464850125,21400,21400,21400,21400,0
|
||||
20250314,181900,2464850125,21400,21400,21400,21400,0
|
||||
20250314,181800,2464850125,21400,21400,21400,21400,0
|
||||
20250314,181700,2464850125,21400,21400,21400,21400,0
|
||||
20250314,181600,2464850125,21400,21400,21400,21400,0
|
||||
20250314,181500,2464850125,21400,21400,21400,21400,0
|
||||
20250314,181400,2464850125,21400,21400,21400,21400,0
|
||||
20250314,181300,2464850125,21400,21400,21400,21400,0
|
||||
20250314,181200,2464850125,21400,21400,21400,21400,0
|
||||
20250314,181100,2464850125,21400,21400,21400,21400,0
|
||||
20250314,181000,2464850125,21400,21400,21400,21400,0
|
||||
20250314,180900,2464850125,21400,21400,21400,21400,0
|
||||
20250314,180800,2464850125,21400,21400,21400,21400,0
|
||||
20250314,180700,2464850125,21400,21400,21400,21400,0
|
||||
20250314,180600,2464850125,21400,21400,21400,21400,0
|
||||
20250314,180500,2464850125,21400,21400,21400,21400,0
|
||||
20250314,180400,2464850125,21400,21400,21400,21400,0
|
||||
20250314,180300,2464850125,21400,21400,21400,21400,0
|
||||
20250314,180200,2464850125,21400,21400,21400,21400,0
|
||||
20250314,180100,2464850125,21400,21400,21400,21400,0
|
||||
20250314,180000,2464850125,21400,21400,21400,21400,0
|
||||
20250314,175900,2464850125,21400,21400,21400,21400,0
|
||||
20250314,175800,2464850125,21400,21400,21400,21400,0
|
||||
20250314,175700,2464850125,21400,21400,21400,21400,0
|
||||
20250314,175600,2464850125,21400,21400,21400,21400,0
|
||||
20250314,175500,2464850125,21400,21400,21400,21400,0
|
||||
20250314,175400,2464850125,21400,21400,21400,21400,0
|
||||
20250314,175300,2464850125,21400,21400,21400,21400,3006
|
||||
20250314,175200,2464850125,21400,21400,21400,21400,0
|
||||
20250314,175100,2464850125,21400,21400,21400,21400,0
|
||||
20250314,175000,2464850125,21400,21400,21400,21400,0
|
||||
20250314,174900,2464850125,21400,21400,21400,21400,0
|
||||
20250314,174800,2464850125,21400,21400,21400,21400,0
|
||||
20250314,174700,2464850125,21400,21400,21400,21400,0
|
||||
20250314,174600,2464850125,21400,21400,21400,21400,0
|
||||
20250314,174500,2464850125,21400,21400,21400,21400,0
|
||||
20250314,174400,2464850125,21400,21400,21400,21400,0
|
||||
20250314,174300,2464850125,21400,21400,21400,21400,0
|
||||
20250314,174200,2464850125,21400,21400,21400,21400,0
|
||||
20250314,174100,2464850125,21400,21400,21400,21400,0
|
||||
20250314,174000,2464850125,21400,21400,21400,21400,0
|
||||
20250314,173900,2464850125,21400,21400,21400,21400,0
|
||||
20250314,173800,2464850125,21400,21400,21400,21400,0
|
||||
20250314,173700,2464850125,21400,21400,21400,21400,0
|
||||
20250314,173600,2464850125,21400,21400,21400,21400,0
|
||||
20250314,173500,2464850125,21400,21400,21400,21400,0
|
||||
20250314,173400,2464850125,21400,21400,21400,21400,0
|
||||
20250314,173300,2464850125,21400,21400,21400,21400,0
|
||||
20250314,173200,2464850125,21400,21400,21400,21400,0
|
||||
20250314,173100,2464850125,21400,21400,21400,21400,0
|
||||
20250314,173000,2464850125,21400,21400,21400,21400,0
|
||||
20250314,172900,2464850125,21400,21400,21400,21400,0
|
||||
20250314,172800,2464850125,21400,21400,21400,21400,0
|
||||
20250314,172700,2464850125,21400,21400,21400,21400,0
|
||||
20250314,172600,2464850125,21400,21400,21400,21400,0
|
||||
20250314,172500,2464850125,21400,21400,21400,21400,0
|
||||
20250314,172400,2464850125,21400,21400,21400,21400,0
|
||||
20250314,172300,2464850125,21400,21400,21400,21400,3006
|
||||
20250314,172200,2464850125,21400,21400,21400,21400,0
|
||||
20250314,172100,2464850125,21400,21400,21400,21400,0
|
||||
20250314,172000,2464850125,21400,21400,21400,21400,0
|
||||
20250314,171900,2464850125,21400,21400,21400,21400,0
|
||||
20250314,171800,2464850125,21400,21400,21400,21400,0
|
||||
20250314,171700,2464850125,21400,21400,21400,21400,0
|
||||
20250314,171600,2464850125,21400,21400,21400,21400,0
|
||||
20250314,171500,2464850125,21400,21400,21400,21400,0
|
||||
20250314,171400,2464850125,21400,21400,21400,21400,0
|
||||
20250314,171300,2464850125,21400,21400,21400,21400,0
|
||||
20250314,171200,2464850125,21400,21400,21400,21400,0
|
||||
20250314,171100,2464850125,21400,21400,21400,21400,0
|
||||
20250314,171000,2464850125,21400,21400,21400,21400,0
|
||||
20250314,170900,2464850125,21400,21400,21400,21400,0
|
||||
20250314,170800,2464850125,21400,21400,21400,21400,0
|
||||
20250314,170700,2464850125,21400,21400,21400,21400,0
|
||||
20250314,170600,2464850125,21400,21400,21400,21400,0
|
||||
20250314,170500,2464850125,21400,21400,21400,21400,0
|
||||
20250314,170400,2464850125,21400,21400,21400,21400,0
|
||||
20250314,170300,2464850125,21400,21400,21400,21400,0
|
||||
20250314,170200,2464850125,21400,21400,21400,21400,0
|
||||
20250314,170100,2464850125,21400,21400,21400,21400,0
|
||||
20250314,170000,2464850125,21400,21400,21400,21400,0
|
||||
20250314,165900,2464850125,21400,21400,21400,21400,0
|
||||
20250314,165800,2464850125,21400,21400,21400,21400,0
|
||||
20250314,165700,2464850125,21400,21400,21400,21400,0
|
||||
20250314,165600,2464850125,21400,21400,21400,21400,0
|
||||
20250314,165500,2464850125,21400,21400,21400,21400,0
|
||||
20250314,165400,2464850125,21400,21400,21400,21400,0
|
||||
20250314,165300,2464850125,21400,21400,21400,21400,3006
|
||||
20250314,165200,2464850125,21400,21400,21400,21400,0
|
||||
20250314,165100,2464850125,21400,21400,21400,21400,0
|
||||
20250314,165000,2464850125,21400,21400,21400,21400,0
|
||||
20250314,164900,2464850125,21400,21400,21400,21400,0
|
||||
20250314,164800,2464850125,21400,21400,21400,21400,0
|
||||
20250314,164700,2464850125,21400,21400,21400,21400,0
|
||||
20250314,164600,2464850125,21400,21400,21400,21400,0
|
||||
20250314,164500,2464850125,21400,21400,21400,21400,0
|
||||
20250314,164400,2464850125,21400,21400,21400,21400,0
|
||||
20250314,164300,2464850125,21400,21400,21400,21400,0
|
||||
20250314,164200,2464850125,21400,21400,21400,21400,0
|
||||
20250314,164100,2464850125,21400,21400,21400,21400,0
|
||||
20250314,164000,2464850125,21400,21400,21400,21400,0
|
||||
20250314,163900,2464850125,21400,21400,21400,21400,0
|
||||
20250314,163800,2464850125,21400,21400,21400,21400,0
|
||||
20250314,163700,2464850125,21400,21400,21400,21400,0
|
||||
20250314,163600,2464850125,21400,21400,21400,21400,0
|
||||
20250314,163500,2464850125,21400,21400,21400,21400,0
|
||||
20250314,163400,2464850125,21400,21400,21400,21400,0
|
||||
20250314,163300,2464850125,21400,21400,21400,21400,0
|
||||
20250314,163200,2464850125,21400,21400,21400,21400,0
|
||||
20250314,163100,2464850125,21400,21400,21400,21400,0
|
||||
20250314,163000,2464850125,21400,21400,21400,21400,0
|
||||
20250314,162900,2464850125,21400,21400,21400,21400,0
|
||||
20250314,162800,2464850125,21400,21400,21400,21400,0
|
||||
20250314,162700,2464850125,21400,21400,21400,21400,0
|
||||
20250314,162600,2464850125,21400,21400,21400,21400,0
|
||||
20250314,162500,2464850125,21400,21400,21400,21400,0
|
||||
20250314,162400,2464850125,21400,21400,21400,21400,0
|
||||
20250314,162300,2464850125,21400,21400,21400,21400,3006
|
||||
20250314,162200,2464850125,21400,21400,21400,21400,0
|
||||
20250314,162100,2464850125,21400,21400,21400,21400,0
|
||||
20250314,162000,2464850125,21400,21400,21400,21400,0
|
||||
20250314,161900,2464850125,21400,21400,21400,21400,0
|
||||
20250314,161800,2464850125,21400,21400,21400,21400,0
|
||||
20250314,161700,2464850125,21400,21400,21400,21400,0
|
||||
20250314,161600,2464850125,21400,21400,21400,21400,0
|
||||
20250314,161500,2464850125,21400,21400,21400,21400,0
|
||||
20250314,161400,2464850125,21400,21400,21400,21400,0
|
||||
20250314,161300,2464850125,21400,21400,21400,21400,0
|
||||
20250314,161200,2464850125,21400,21400,21400,21400,0
|
||||
20250314,161100,2464850125,21400,21400,21400,21400,0
|
||||
20250314,161000,2464850125,21400,21400,21400,21400,0
|
||||
20250314,160900,2464850125,21400,21400,21400,21400,0
|
||||
20250314,160800,2464850125,21400,21400,21400,21400,0
|
||||
20250314,160700,2464850125,21400,21400,21400,21400,0
|
||||
20250314,160600,2464850125,21400,21400,21400,21400,0
|
||||
20250314,160500,2464850125,21400,21400,21400,21400,0
|
||||
20250314,160400,2464850125,21400,21400,21400,21400,0
|
||||
20250314,160300,2464850125,21400,21400,21400,21400,0
|
||||
20250314,160200,2464850125,21400,21400,21400,21400,0
|
||||
20250314,160100,2464850125,21400,21400,21400,21400,0
|
||||
20250314,160000,2464850125,21400,21400,21400,21400,0
|
||||
20250314,155900,2464850125,21400,21400,21400,21400,0
|
||||
20250314,155800,2464850125,21400,21400,21400,21400,0
|
||||
20250314,155700,2464850125,21400,21400,21400,21400,0
|
||||
20250314,155600,2464850125,21400,21400,21400,21400,0
|
||||
20250314,155500,2464850125,21400,21400,21400,21400,0
|
||||
20250314,155400,2464850125,21400,21400,21400,21400,0
|
||||
20250314,155300,2464850125,21400,21400,21400,21400,3006
|
||||
20250314,155200,2464850125,21400,21400,21400,21400,0
|
||||
20250314,155100,2464850125,21400,21400,21400,21400,0
|
||||
20250314,155000,2464850125,21400,21400,21400,21400,0
|
||||
20250314,154900,2464850125,21400,21400,21400,21400,0
|
||||
20250314,154800,2464850125,21400,21400,21400,21400,0
|
||||
20250314,154700,2464850125,21400,21400,21400,21400,0
|
||||
20250314,154600,2464850125,21400,21400,21400,21400,0
|
||||
20250314,154500,2464850125,21400,21400,21400,21400,0
|
||||
20250314,154400,2464850125,21400,21400,21400,21400,0
|
||||
20250314,154300,2464850125,21400,21400,21400,21400,0
|
||||
20250314,154200,2464850125,21400,21400,21400,21400,0
|
||||
20250314,154100,2464850125,21400,21400,21400,21400,0
|
||||
20250314,154000,2464850125,21400,21400,21400,21400,0
|
||||
20250314,153900,2464850125,21400,21400,21400,21400,0
|
||||
20250314,153800,2464850125,21400,21400,21400,21400,0
|
||||
20250314,153700,2464850125,21400,21400,21400,21400,0
|
||||
20250314,153600,2464850125,21400,21400,21400,21400,0
|
||||
20250314,153500,2464850125,21400,21400,21400,21400,0
|
||||
20250314,153400,2464850125,21400,21400,21400,21400,0
|
||||
20250314,153300,2464850125,21400,21400,21400,21400,0
|
||||
20250314,153200,2464850125,21400,21400,21400,21400,0
|
||||
20250314,153100,2464850125,21400,21400,21400,21400,0
|
||||
20250314,153000,2464850125,21400,21400,21400,21400,3006
|
||||
20250314,152900,2400521725,21425,21425,21425,21425,0
|
||||
20250314,152800,2400521725,21425,21425,21425,21425,0
|
||||
20250314,152700,2400521725,21425,21425,21425,21425,0
|
||||
20250314,152600,2400521725,21425,21425,21425,21425,0
|
||||
20250314,152500,2400521725,21425,21425,21425,21425,0
|
||||
20250314,152400,2400521725,21425,21425,21425,21425,0
|
||||
20250314,152300,2400521725,21425,21425,21425,21425,0
|
||||
20250314,152200,2400521725,21425,21425,21425,21425,0
|
||||
20250314,152100,2400521725,21425,21425,21425,21425,0
|
||||
20250314,152000,2400521725,21425,21425,21425,21425,0
|
||||
20250314,151900,2400521725,21425,21450,21450,21400,118
|
||||
20250314,151800,2397992675,21450,21450,21450,21400,141
|
||||
20250314,151700,2394974675,21450,21450,21500,21400,203
|
||||
20250314,151600,2390623900,21450,21450,21450,21400,252
|
||||
20250314,151500,2385227025,21450,21450,21450,21350,1544
|
||||
20250314,151400,2352178875,21400,21425,21450,21400,156
|
||||
20250314,151300,2348836700,21400,21350,21450,21350,473
|
||||
20250314,151200,2338710975,21450,21450,21450,21400,946
|
||||
20250314,151100,2318461625,21450,21500,21500,21450,296
|
||||
20250314,151000,2312108925,21500,21400,21550,21400,187
|
||||
20250314,150900,2308092625,21550,21550,21550,21400,612
|
||||
20250314,150800,2294968775,21550,21550,21550,21400,113
|
||||
20250314,150700,2292538075,21550,21500,21550,21400,421
|
||||
20250314,150600,2283487575,21550,21500,21550,21400,224
|
||||
20250314,150500,2278676275,21400,21500,21500,21400,458
|
||||
20250314,150400,2268841275,21500,21400,21500,21400,85
|
||||
20250314,150300,2267015075,21400,21400,21450,21400,107
|
||||
20250314,150200,2264725225,21400,21400,21400,21400,52
|
||||
20250314,150100,2263612425,21400,21400,21400,21400,238
|
||||
20250314,150000,2258519225,21400,21450,21500,21400,258
|
||||
20250314,145900,2252986075,21450,21500,21500,21450,113
|
||||
20250314,145800,2250560575,21500,21400,21500,21400,238
|
||||
20250314,145700,2245446675,21500,21450,21500,21400,103
|
||||
20250314,145600,2243235575,21450,21450,21450,21400,195
|
||||
20250314,145500,2239053675,21450,21450,21450,21450,2
|
||||
20250314,145400,2239010775,21450,21400,21450,21400,314
|
||||
20250314,145300,2232285975,21450,21450,21450,21450,2
|
||||
20250314,145200,2232243075,21450,21450,21450,21400,476
|
||||
20250314,145100,2222034825,21425,21400,21450,21400,168
|
||||
20250314,145000,2218434500,21450,21450,21450,21450,60
|
||||
20250314,144900,2217147500,21400,21450,21450,21400,341
|
||||
20250314,144800,2209836100,21400,21400,21450,21400,367
|
||||
20250314,144700,2201981800,21450,21450,21450,21450,2
|
||||
20250314,144600,2201938900,21450,21450,21450,21450,0
|
||||
20250314,144500,2201938900,21450,21400,21450,21400,389
|
||||
20250314,144400,2193614200,21400,21400,21400,21400,101
|
||||
20250314,144300,2191452800,21400,21400,21400,21400,181
|
||||
20250314,144200,2187579400,21400,21450,21450,21400,687
|
||||
20250314,144100,2172873850,21500,21450,21500,21450,53
|
||||
20250314,144000,2171736950,21450,21450,21450,21450,770
|
||||
20250314,143900,2155220450,21450,21450,21450,21450,16
|
||||
20250314,143800,2154877250,21450,21475,21475,21450,113
|
||||
20250314,143700,2152450900,21500,21500,21500,21500,10
|
||||
20250314,143600,2152235900,21500,21500,21500,21500,0
|
||||
20250314,143500,2152235900,21500,21500,21500,21500,10
|
||||
20250314,143400,2152020900,21500,21500,21500,21500,30
|
||||
20250314,143300,2151375900,21450,21500,21550,21450,291
|
||||
20250314,143200,2145110250,21450,21500,21500,21450,55
|
||||
20250314,143100,2143927850,21500,21500,21500,21500,49
|
||||
20250314,143000,2142874350,21550,21500,21550,21500,1234
|
||||
20250314,142900,2116341250,21550,21550,21600,21550,29
|
||||
20250314,142800,2115716250,21550,21550,21550,21550,238
|
||||
20250314,142700,2110587350,21550,21550,21550,21550,105
|
||||
20250314,142600,2108324600,21600,21600,21600,21600,35
|
||||
20250314,142500,2107568600,21600,21600,21600,21600,204
|
||||
20250314,142400,2103162200,21600,21600,21600,21600,57
|
||||
20250314,142300,2101931000,21550,21550,21600,21550,439
|
||||
20250314,142200,2092470300,21550,21550,21550,21550,20
|
||||
20250314,142100,2092039300,21550,21550,21550,21550,20
|
||||
20250314,142000,2091608300,21550,21600,21600,21550,12
|
||||
20250314,141900,2091349350,21600,21550,21600,21500,2478
|
||||
20250314,141800,2037959250,21600,21600,21600,21600,808
|
||||
20250314,141700,2020506450,21600,21600,21650,21600,272
|
||||
20250314,141600,2014631200,21600,21600,21600,21600,1509
|
||||
20250314,141500,1982036800,21600,21550,21600,21550,79
|
||||
20250314,141400,1980330500,21550,21550,21550,21550,0
|
||||
20250314,141300,1980330500,21550,21550,21550,21550,10
|
||||
20250314,141200,1980115000,21550,21600,21600,21550,251
|
||||
20250314,141100,1974704900,21550,21550,21550,21550,0
|
||||
20250314,141000,1974704900,21550,21575,21575,21550,56
|
||||
20250314,140900,1973498050,21600,21600,21600,21600,50
|
||||
20250314,140800,1972418050,21600,21600,21600,21600,379
|
||||
20250314,140700,1964231650,21600,21575,21600,21550,529
|
||||
20250314,140600,1952807375,21600,21600,21600,21600,0
|
||||
20250314,140500,1952807375,21600,21600,21600,21600,0
|
||||
20250314,140400,1952807375,21600,21600,21600,21600,5
|
||||
20250314,140300,1952699375,21600,21600,21600,21600,40
|
||||
20250314,140200,1951835375,21550,21550,21550,21550,200
|
||||
20250314,140100,1947525375,21550,21550,21550,21550,41
|
||||
20250314,140000,1946641825,21550,21600,21650,21550,275
|
||||
20250314,135900,1940714925,21600,21650,21700,21550,615
|
||||
20250314,135800,1927400675,21700,21600,21700,21600,2859
|
||||
20250314,135700,1865504625,21600,21600,21600,21550,41
|
||||
20250314,135600,1864620925,21600,21525,21650,21525,4029
|
||||
20250314,135500,1777673150,21525,21525,21525,21500,27
|
||||
20250314,135400,1777092000,21525,21525,21525,21525,2
|
||||
20250314,135300,1777048950,21525,21525,21525,21500,22
|
||||
20250314,135200,1776575450,21525,21500,21525,21500,33
|
||||
20250314,135100,1775865875,21500,21500,21550,21500,17
|
||||
20250314,135000,1775500275,21550,21525,21550,21525,15
|
||||
20250314,134900,1775177100,21500,21500,21600,21500,197
|
||||
20250314,134800,1770932750,21550,21550,21550,21550,515
|
||||
20250314,134700,1759834500,21550,21550,21550,21550,610
|
||||
20250314,134600,1746689000,21550,21550,21550,21550,3
|
||||
20250314,134500,1746624350,21550,21600,21600,21525,2165
|
||||
20250314,134400,1699966525,21575,21600,21600,21575,56
|
||||
20250314,134300,1698757175,21600,21600,21600,21600,226
|
||||
20250314,134200,1693875575,21600,21550,21600,21550,241
|
||||
20250314,134100,1688678975,21525,21550,21550,21525,1107
|
||||
20250314,134000,1664825625,21550,21525,21550,21525,127
|
||||
20250314,133900,1662091925,21550,21550,21550,21525,87
|
||||
20250314,133800,1660217250,21550,21525,21550,21525,51
|
||||
20250314,133700,1659118225,21550,21525,21550,21525,82
|
||||
20250314,133600,1657351250,21525,21500,21525,21500,46
|
||||
20250314,133500,1656361125,21500,21525,21525,21500,9
|
||||
20250314,133400,1656167500,21500,21525,21550,21500,192
|
||||
20250314,133300,1652030775,21525,21500,21525,21500,222
|
||||
20250314,133200,1647253500,21550,21550,21550,21525,140
|
||||
20250314,133100,1644239000,21550,21525,21550,21525,75
|
||||
20250314,133000,1642623000,21550,21500,21550,21500,828
|
||||
20250314,132900,1624819300,21475,21475,21475,21475,0
|
||||
20250314,132800,1624819300,21475,21475,21475,21475,0
|
||||
20250314,132700,1624819300,21475,21475,21475,21475,0
|
||||
20250314,132600,1624819300,21475,21450,21500,21450,94
|
||||
20250314,132500,1622802350,21450,21450,21450,21425,316
|
||||
20250314,132400,1616024900,21450,21450,21450,21450,54
|
||||
20250314,132300,1614866600,21450,21450,21450,21450,1
|
||||
20250314,132200,1614845150,21450,21450,21450,21450,4
|
||||
20250314,132100,1614759350,21450,21425,21450,21425,102
|
||||
20250314,132000,1612573950,21400,21400,21400,21400,100
|
||||
20250314,131900,1610433950,21450,21425,21450,21425,30
|
||||
20250314,131800,1609790725,21425,21425,21425,21425,9
|
||||
20250314,131700,1609597900,21450,21400,21450,21400,498
|
||||
20250314,131600,1598940600,21400,21400,21400,21400,4
|
||||
20250314,131500,1598855000,21450,21400,21450,21400,337
|
||||
20250314,131400,1591643000,21400,21400,21400,21400,7
|
||||
20250314,131300,1591493200,21400,21400,21400,21400,0
|
||||
20250314,131200,1591493200,21400,21400,21400,21400,160
|
||||
20250314,131100,1588069200,21350,21350,21350,21350,89
|
||||
20250314,131000,1586169050,21350,21350,21350,21350,153
|
||||
20250314,130900,1582902500,21350,21350,21350,21350,2
|
||||
20250314,130800,1582859800,21250,21350,21350,21250,201
|
||||
20250314,130700,1578587450,21350,21300,21350,21300,1110
|
||||
20250314,130600,1554943950,21350,21400,21400,21300,308
|
||||
20250314,130500,1548379500,21350,21350,21350,21350,152
|
||||
20250314,130400,1545134300,21350,21400,21400,21350,187
|
||||
20250314,130300,1541135350,21400,21450,21450,21400,365
|
||||
20250314,130200,1533323600,21450,21450,21450,21450,0
|
||||
20250314,130100,1533323600,21450,21450,21450,21450,0
|
||||
20250314,130000,1533323600,21450,21400,21450,21400,444
|
||||
20250314,125900,1523814825,21450,21450,21450,21450,3
|
||||
20250314,125800,1523750475,21450,21450,21450,21450,181
|
||||
20250314,125700,1519868025,21450,21450,21450,21450,41
|
||||
20250314,125600,1518988575,21450,21450,21450,21450,120
|
||||
20250314,125500,1516414575,21500,21475,21500,21475,20
|
||||
20250314,125400,1515984625,21450,21450,21450,21450,47
|
||||
20250314,125300,1514976475,21450,21450,21450,21450,3
|
||||
20250314,125200,1514912125,21500,21450,21500,21450,133
|
||||
20250314,125100,1512058550,21450,21450,21450,21450,162
|
||||
20250314,125000,1508583650,21450,21450,21450,21450,79
|
||||
20250314,124900,1506889100,21450,21450,21450,21450,119
|
||||
20250314,124800,1504336550,21450,21450,21450,21450,312
|
||||
20250314,124700,1497644150,21500,21500,21500,21500,3
|
||||
20250314,124600,1497579650,21500,21500,21500,21500,21
|
||||
20250314,124500,1497128150,21500,21500,21500,21500,0
|
||||
20250314,124400,1497128150,21500,21450,21500,21450,135
|
||||
20250314,124300,1494232000,21450,21500,21550,21450,1162
|
||||
20250314,124200,1469239900,21500,21550,21550,21500,48
|
||||
20250314,124100,1468207600,21550,21500,21550,21500,157
|
||||
20250314,124000,1464828350,21500,21500,21500,21450,199
|
||||
20250314,123900,1460551850,21500,21500,21500,21500,818
|
||||
20250314,123800,1442964850,21450,21500,21500,21450,117
|
||||
20250314,123700,1440450100,21500,21475,21500,21475,13
|
||||
20250314,123600,1440170800,21500,21500,21500,21500,0
|
||||
20250314,123500,1440170800,21500,21500,21500,21500,18
|
||||
20250314,123400,1439783800,21500,21500,21500,21500,356
|
||||
20250314,123300,1432129800,21500,21500,21500,21500,0
|
||||
20250314,123200,1432129800,21500,21500,21500,21500,0
|
||||
20250314,123100,1432129800,21500,21500,21500,21500,100
|
||||
20250314,123000,1429979800,21500,21500,21500,21500,449
|
||||
20250314,122900,1420326300,21500,21500,21500,21500,0
|
||||
20250314,122800,1420326300,21500,21500,21500,21500,200
|
||||
20250314,122700,1416026300,21500,21500,21500,21500,8
|
||||
20250314,122600,1415854300,21550,21500,21550,21500,22
|
||||
20250314,122500,1415380950,21500,21550,21550,21500,143
|
||||
20250314,122400,1412306200,21550,21550,21550,21500,257
|
||||
20250314,122300,1406777850,21550,21550,21550,21550,106
|
||||
20250314,122200,1404493550,21550,21500,21550,21500,277
|
||||
20250314,122100,1398536900,21500,21475,21500,21475,82
|
||||
20250314,122000,1396773925,21475,21500,21500,21475,198
|
||||
20250314,121900,1392516950,21500,21500,21500,21500,328
|
||||
20250314,121800,1385464950,21500,21450,21500,21450,70
|
||||
20250314,121700,1383962950,21450,21500,21500,21450,51
|
||||
20250314,121600,1382868700,21475,21500,21500,21475,18
|
||||
20250314,121500,1382481825,21500,21500,21500,21500,36
|
||||
20250314,121400,1381707825,21500,21500,21500,21475,277
|
||||
20250314,121300,1375752400,21500,21500,21500,21500,100
|
||||
20250314,121200,1373602400,21500,21500,21500,21500,31
|
||||
20250314,121100,1372935900,21450,21450,21550,21450,715
|
||||
20250314,121000,1357565300,21450,21500,21500,21450,1285
|
||||
20250314,120900,1329952800,21500,21500,21500,21500,70
|
||||
20250314,120800,1328447800,21500,21500,21500,21500,442
|
||||
20250314,120700,1318944800,21500,21500,21500,21500,612
|
||||
20250314,120600,1305786800,21500,21500,21500,21450,2110
|
||||
20250314,120500,1260424550,21450,21450,21450,21450,199
|
||||
20250314,120400,1256156000,21450,21500,21500,21450,264
|
||||
20250314,120300,1250486500,21500,21500,21500,21450,24
|
||||
20250314,120200,1249971000,21450,21500,21500,21450,42
|
||||
20250314,120100,1249070000,21450,21500,21500,21450,129
|
||||
20250314,120000,1246299550,21500,21500,21500,21450,85
|
||||
20250314,115900,1244473550,21450,21450,21450,21450,215
|
||||
20250314,115800,1239861800,21450,21450,21450,21450,1216
|
||||
20250314,115700,1213778600,21450,21375,21450,21375,1248
|
||||
20250314,115600,1187051375,21400,21400,21400,21400,169
|
||||
20250314,115500,1183434775,21425,21400,21450,21400,5
|
||||
20250314,115400,1183327600,21450,21450,21450,21400,81
|
||||
20250314,115300,1181591075,21400,21450,21450,21400,609
|
||||
20250314,115200,1168558425,21450,21500,21500,21450,34
|
||||
20250314,115100,1167827525,21500,21500,21500,21400,388
|
||||
20250314,115000,1159505925,21500,21400,21500,21400,154
|
||||
20250314,114900,1156200725,21450,21450,21450,21450,126
|
||||
20250314,114800,1153498025,21450,21450,21450,21450,227
|
||||
20250314,114700,1148628875,21450,21450,21450,21450,171
|
||||
20250314,114600,1144960925,21450,21400,21450,21400,469
|
||||
20250314,114500,1134901400,21400,21450,21450,21400,411
|
||||
20250314,114400,1126086700,21400,21400,21450,21400,267
|
||||
20250314,114300,1120368900,21400,21400,21450,21400,376
|
||||
20250314,114200,1112322400,21400,21400,21400,21400,517
|
||||
20250314,114100,1101258600,21400,21400,21400,21400,404
|
||||
20250314,114000,1092613000,21350,21300,21375,21300,1161
|
||||
20250314,113900,1067865225,21300,21250,21300,21250,23
|
||||
20250314,113800,1067375575,21250,21250,21250,21250,376
|
||||
20250314,113700,1059385575,21250,21250,21250,21250,442
|
||||
20250314,113600,1049993075,21300,21300,21300,21300,0
|
||||
20250314,113500,1049993075,21300,21350,21350,21250,501
|
||||
20250314,113400,1039326175,21350,21350,21350,21300,325
|
||||
20250314,113300,1032389925,21350,21300,21350,21300,1704
|
||||
20250314,113200,996065475,21300,21300,21300,21300,187
|
||||
20250314,113100,992082375,21300,21300,21300,21250,142
|
||||
20250314,113000,989057825,21300,21250,21300,21250,951
|
||||
20250314,112900,968848625,21250,21250,21250,21250,10
|
||||
20250314,112800,968636125,21250,21200,21250,21200,110
|
||||
20250314,112700,966303625,21200,21200,21200,21200,610
|
||||
20250314,112600,953371625,21200,21200,21200,21200,25
|
||||
20250314,112500,952841625,21200,21200,21250,21200,224
|
||||
20250314,112400,948092725,21250,21250,21250,21200,220
|
||||
20250314,112300,943418525,21200,21200,21200,21200,62
|
||||
20250314,112200,942104125,21200,21200,21250,21200,2208
|
||||
20250314,112100,895287225,21150,21100,21150,21100,2972
|
||||
20250314,112000,832522775,21050,21050,21050,21050,88
|
||||
20250314,111900,830670375,21100,21100,21100,21100,1
|
||||
20250314,111800,830649275,21050,21050,21050,21050,0
|
||||
20250314,111700,830649275,21050,21050,21050,21050,0
|
||||
20250314,111600,830649275,21050,21100,21100,21050,196
|
||||
20250314,111500,826518425,21100,21100,21100,21100,56
|
||||
20250314,111400,825336825,21100,21000,21100,21000,7
|
||||
20250314,111300,825189625,21050,21050,21050,21050,472
|
||||
20250314,111200,815254025,21100,21100,21100,21100,0
|
||||
20250314,111100,815254025,21100,21100,21100,21100,6
|
||||
20250314,111000,815127425,21050,21050,21050,21050,0
|
||||
20250314,110900,815127425,21050,21050,21050,21050,0
|
||||
20250314,110800,815127425,21050,21050,21050,21050,0
|
||||
20250314,110700,815127425,21050,21050,21050,21050,5
|
||||
20250314,110600,815022175,21050,21050,21050,21050,322
|
||||
20250314,110500,808244075,21100,21100,21100,21100,66
|
||||
20250314,110400,806851475,21100,21100,21100,21050,84
|
||||
20250314,110300,805079275,21100,21100,21100,21100,65
|
||||
20250314,110200,803707775,21100,21100,21100,21100,54
|
||||
20250314,110100,802568375,21100,21100,21100,21100,12
|
||||
20250314,110000,802315175,21050,21050,21050,21050,14
|
||||
20250314,105900,802020475,21100,21100,21100,21100,200
|
||||
20250314,105800,797800475,21000,21000,21000,21000,0
|
||||
20250314,105700,797800475,21000,21000,21000,21000,0
|
||||
20250314,105600,797800475,21000,21000,21000,21000,51
|
||||
20250314,105500,796729475,21050,21050,21050,21050,195
|
||||
20250314,105400,792624725,21050,21050,21050,21050,18
|
||||
20250314,105300,792245825,21050,21050,21050,21050,0
|
||||
20250314,105200,792245825,21050,21050,21050,21050,10
|
||||
20250314,105100,792035325,21050,21050,21050,21050,24
|
||||
20250314,105000,791530125,21050,21050,21050,21050,48
|
||||
20250314,104900,790519725,21050,21050,21050,21050,0
|
||||
20250314,104800,790519725,21050,21000,21050,21000,160
|
||||
20250314,104700,787158725,20950,20950,20950,20950,0
|
||||
20250314,104600,787158725,20950,20950,20950,20950,129
|
||||
20250314,104500,784456175,21050,21050,21050,21050,0
|
||||
20250314,104400,784456175,21050,21000,21050,21000,204
|
||||
20250314,104300,780167425,21000,21000,21050,21000,445
|
||||
20250314,104200,770822125,21000,21000,21000,21000,2
|
||||
20250314,104100,770780125,21000,21000,21000,21000,29
|
||||
20250314,104000,770171125,21050,21000,21050,21000,68
|
||||
20250314,103900,768742475,21000,21050,21050,21000,53
|
||||
20250314,103800,767629325,21000,20950,21000,20950,48
|
||||
20250314,103700,766623625,21050,21050,21050,21050,11
|
||||
20250314,103600,766392075,21000,21000,21000,21000,0
|
||||
20250314,103500,766392075,21000,21000,21000,21000,75
|
||||
20250314,103400,764817075,21000,21000,21000,21000,365
|
||||
20250314,103300,757152075,21000,21000,21000,21000,103
|
||||
20250314,103200,754989075,21050,21050,21050,21050,16
|
||||
20250314,103100,754652275,21050,21050,21050,20950,638
|
||||
20250314,103000,741258925,21050,21050,21050,21050,32
|
||||
20250314,102900,740585325,21050,21000,21050,21000,163
|
||||
20250314,102800,737159775,21000,21000,21000,21000,43
|
||||
20250314,102700,736256775,21000,21000,21000,21000,159
|
||||
20250314,102600,732917775,21000,21050,21050,21000,119
|
||||
20250314,102500,730418675,21050,21050,21050,21000,180
|
||||
20250314,102400,726634175,21100,21100,21100,21100,73
|
||||
20250314,102300,725093875,21100,21100,21100,21100,217
|
||||
20250314,102200,720515175,21150,21100,21150,21100,44
|
||||
20250314,102100,719585675,21000,21000,21050,21000,415
|
||||
20250314,102000,710870575,21000,21075,21075,21000,485
|
||||
20250314,101900,700666400,21050,21150,21150,21050,678
|
||||
20250314,101800,686360350,21150,21150,21150,21150,2
|
||||
20250314,101700,686318050,21150,21150,21150,21150,0
|
||||
20250314,101600,686318050,21150,21100,21150,21100,5
|
||||
20250314,101500,686212500,21150,21150,21150,21150,70
|
||||
20250314,101400,684732000,21200,21200,21200,21200,1
|
||||
20250314,101300,684710800,21150,21200,21200,21150,128
|
||||
20250314,101200,682003500,21200,21175,21200,21150,227
|
||||
20250314,101100,677199450,21200,21200,21200,21200,4
|
||||
20250314,101000,677114650,21200,21100,21200,21100,261
|
||||
20250314,100900,671592000,21150,21150,21150,21150,162
|
||||
20250314,100800,668165700,21150,21150,21150,21150,22
|
||||
20250314,100700,667700400,21200,21200,21200,21200,2
|
||||
20250314,100600,667658000,21150,21150,21150,21150,513
|
||||
20250314,100500,656808050,21150,21100,21150,21100,329
|
||||
20250314,100400,649855200,21150,21100,21150,21050,332
|
||||
20250314,100300,642850800,21100,21100,21100,21100,2
|
||||
20250314,100200,642808600,21100,21050,21100,21050,88
|
||||
20250314,100100,640955600,21050,21050,21050,21050,881
|
||||
20250314,100000,622410550,21050,21100,21100,21050,100
|
||||
20250314,095900,620305500,21100,21100,21100,21100,100
|
||||
20250314,095800,618195500,21100,21200,21200,21100,689
|
||||
20250314,095700,603645700,21150,21200,21200,21150,57
|
||||
20250314,095600,602440050,21200,21200,21200,21100,154
|
||||
20250314,095500,599190000,21100,21200,21200,21100,3
|
||||
20250314,095400,599126500,21200,21200,21200,21200,9
|
||||
20250314,095300,598935700,21200,21100,21200,21050,451
|
||||
20250314,095200,589419200,21150,21100,21150,21100,18
|
||||
20250314,095100,589039200,21050,21100,21100,21050,394
|
||||
20250314,095000,580727250,21100,21200,21200,21100,1668
|
||||
20250314,094900,545482950,21250,21250,21250,21200,154
|
||||
20250314,094800,542217900,21250,21250,21250,21250,404
|
||||
20250314,094700,533632900,21250,21250,21250,21150,276
|
||||
20250314,094600,527774100,21250,21250,21250,21250,835
|
||||
20250314,094500,510030350,21250,21250,21250,21150,540
|
||||
20250314,094400,498606600,21150,21150,21150,21150,429
|
||||
20250314,094300,489533250,21200,21175,21200,21175,1661
|
||||
20250314,094200,454322000,21175,21150,21175,21150,13
|
||||
20250314,094100,454047000,21150,21200,21200,21150,354
|
||||
20250314,094000,446552650,21200,21150,21200,21150,4
|
||||
20250314,093900,446467950,21200,21200,21200,21150,105
|
||||
20250314,093800,444245500,21150,21200,21200,21150,15
|
||||
20250314,093700,443928000,21200,21200,21250,21150,827
|
||||
20250314,093600,426405200,21200,21250,21250,21200,1419
|
||||
20250314,093500,396321500,21250,21250,21250,21150,239
|
||||
20250314,093400,391250100,21250,21250,21250,21200,645
|
||||
20250314,093300,377573900,21250,21200,21250,21200,375
|
||||
20250314,093200,369623650,21200,21200,21200,21200,24
|
||||
20250314,093100,369114850,21200,21200,21200,21200,13
|
||||
20250314,093000,368839250,21200,21100,21200,21100,458
|
||||
20250314,092900,359168450,21200,21150,21200,21100,768
|
||||
20250314,092800,342935250,21150,21200,21200,21150,83
|
||||
20250314,092700,341179700,21200,21200,21200,21200,21
|
||||
20250314,092600,340734500,21200,21250,21250,21150,536
|
||||
20250314,092500,329364100,21250,21250,21250,21200,562
|
||||
20250314,092400,317436650,21250,21200,21250,21200,153
|
||||
20250314,092300,314190250,21150,21175,21175,21075,775
|
||||
20250314,092200,297824100,21175,21250,21250,21175,308
|
||||
20250314,092100,291293025,21250,21200,21250,21200,513
|
||||
20250314,092000,280417325,21200,21200,21200,21200,33
|
||||
20250314,091900,279717725,21200,21200,21250,21200,574
|
||||
20250314,091800,267538500,21200,21100,21225,21100,800
|
||||
20250314,091700,250583100,21100,21100,21100,21100,38
|
||||
20250314,091600,249781300,21050,21050,21100,21000,1467
|
||||
20250314,091500,218967650,21000,21150,21150,21000,211
|
||||
20250314,091400,214515750,21100,21150,21200,21100,512
|
||||
20250314,091300,203679150,21150,21000,21175,20950,891
|
||||
20250314,091200,184885850,20950,20950,21100,20950,407
|
||||
20250314,091100,176358900,21100,21100,21100,20950,186
|
||||
20250314,091000,172451300,21050,21050,21050,21000,281
|
||||
20250314,090900,166542250,21050,21050,21100,21050,46
|
||||
20250314,090800,165573750,21050,21000,21050,21000,661
|
||||
20250314,090700,151692000,20950,20950,20950,20950,272
|
||||
20250314,090600,145993600,20950,21000,21050,20950,469
|
||||
20250314,090500,136159550,21000,21050,21050,21000,169
|
||||
20250314,090400,132604350,21100,21150,21150,21050,367
|
||||
20250314,090300,124856150,21150,21150,21200,21050,718
|
||||
20250314,090200,109692050,21200,21000,21275,20950,2251
|
||||
20250314,090100,62141350,20900,20850,20900,20850,1596
|
||||
20250314,090000,28809950,20850,20800,21000,20750,1380
|
||||
|
Reference in New Issue
Block a user