Update 2025-03-14 3452 candle_min
This commit is contained in:
626
038070/min/candle-20250314.csv
Normal file
626
038070/min/candle-20250314.csv
Normal file
@@ -0,0 +1,626 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,192400,241214785,7040,7040,7040,7040,319
|
||||
20250314,192300,241214785,7040,7040,7040,7040,0
|
||||
20250314,192200,241214785,7040,7040,7040,7040,0
|
||||
20250314,192100,241214785,7040,7040,7040,7040,0
|
||||
20250314,192000,241214785,7040,7040,7040,7040,0
|
||||
20250314,191900,241214785,7040,7040,7040,7040,0
|
||||
20250314,191800,241214785,7040,7040,7040,7040,0
|
||||
20250314,191700,241214785,7040,7040,7040,7040,0
|
||||
20250314,191600,241214785,7040,7040,7040,7040,0
|
||||
20250314,191500,241214785,7040,7040,7040,7040,0
|
||||
20250314,191400,241214785,7040,7040,7040,7040,0
|
||||
20250314,191300,241214785,7040,7040,7040,7040,0
|
||||
20250314,191200,241214785,7040,7040,7040,7040,0
|
||||
20250314,191100,241214785,7040,7040,7040,7040,0
|
||||
20250314,191000,241214785,7040,7040,7040,7040,0
|
||||
20250314,190900,241214785,7040,7040,7040,7040,0
|
||||
20250314,190800,241214785,7040,7040,7040,7040,0
|
||||
20250314,190700,241214785,7040,7040,7040,7040,0
|
||||
20250314,190600,241214785,7040,7040,7040,7040,0
|
||||
20250314,190500,241214785,7040,7040,7040,7040,0
|
||||
20250314,190400,241214785,7040,7040,7040,7040,0
|
||||
20250314,190300,241214785,7040,7040,7040,7040,0
|
||||
20250314,190200,241214785,7040,7040,7040,7040,0
|
||||
20250314,190100,241214785,7040,7040,7040,7040,0
|
||||
20250314,190000,241214785,7040,7040,7040,7040,0
|
||||
20250314,185900,241214785,7040,7040,7040,7040,0
|
||||
20250314,185800,241214785,7040,7040,7040,7040,0
|
||||
20250314,185700,241214785,7040,7040,7040,7040,0
|
||||
20250314,185600,241214785,7040,7040,7040,7040,0
|
||||
20250314,185500,241214785,7040,7040,7040,7040,0
|
||||
20250314,185400,241214785,7040,7040,7040,7040,319
|
||||
20250314,185300,241214785,7040,7040,7040,7040,0
|
||||
20250314,185200,241214785,7040,7040,7040,7040,0
|
||||
20250314,185100,241214785,7040,7040,7040,7040,0
|
||||
20250314,185000,241214785,7040,7040,7040,7040,0
|
||||
20250314,184900,241214785,7040,7040,7040,7040,0
|
||||
20250314,184800,241214785,7040,7040,7040,7040,0
|
||||
20250314,184700,241214785,7040,7040,7040,7040,0
|
||||
20250314,184600,241214785,7040,7040,7040,7040,0
|
||||
20250314,184500,241214785,7040,7040,7040,7040,0
|
||||
20250314,184400,241214785,7040,7040,7040,7040,0
|
||||
20250314,184300,241214785,7040,7040,7040,7040,0
|
||||
20250314,184200,241214785,7040,7040,7040,7040,0
|
||||
20250314,184100,241214785,7040,7040,7040,7040,0
|
||||
20250314,184000,241214785,7040,7040,7040,7040,0
|
||||
20250314,183900,241214785,7040,7040,7040,7040,0
|
||||
20250314,183800,241214785,7040,7040,7040,7040,0
|
||||
20250314,183700,241214785,7040,7040,7040,7040,0
|
||||
20250314,183600,241214785,7040,7040,7040,7040,0
|
||||
20250314,183500,241214785,7040,7040,7040,7040,0
|
||||
20250314,183400,241214785,7040,7040,7040,7040,0
|
||||
20250314,183300,241214785,7040,7040,7040,7040,0
|
||||
20250314,183200,241214785,7040,7040,7040,7040,0
|
||||
20250314,183100,241214785,7040,7040,7040,7040,0
|
||||
20250314,183000,241214785,7040,7040,7040,7040,0
|
||||
20250314,182900,241214785,7040,7040,7040,7040,0
|
||||
20250314,182800,241214785,7040,7040,7040,7040,0
|
||||
20250314,182700,241214785,7040,7040,7040,7040,0
|
||||
20250314,182600,241214785,7040,7040,7040,7040,0
|
||||
20250314,182500,241214785,7040,7040,7040,7040,0
|
||||
20250314,182400,241214785,7040,7040,7040,7040,319
|
||||
20250314,182300,241214785,7040,7040,7040,7040,0
|
||||
20250314,182200,241214785,7040,7040,7040,7040,0
|
||||
20250314,182100,241214785,7040,7040,7040,7040,0
|
||||
20250314,182000,241214785,7040,7040,7040,7040,0
|
||||
20250314,181900,241214785,7040,7040,7040,7040,0
|
||||
20250314,181800,241214785,7040,7040,7040,7040,0
|
||||
20250314,181700,241214785,7040,7040,7040,7040,0
|
||||
20250314,181600,241214785,7040,7040,7040,7040,0
|
||||
20250314,181500,241214785,7040,7040,7040,7040,0
|
||||
20250314,181400,241214785,7040,7040,7040,7040,0
|
||||
20250314,181300,241214785,7040,7040,7040,7040,0
|
||||
20250314,181200,241214785,7040,7040,7040,7040,0
|
||||
20250314,181100,241214785,7040,7040,7040,7040,0
|
||||
20250314,181000,241214785,7040,7040,7040,7040,0
|
||||
20250314,180900,241214785,7040,7040,7040,7040,0
|
||||
20250314,180800,241214785,7040,7040,7040,7040,0
|
||||
20250314,180700,241214785,7040,7040,7040,7040,0
|
||||
20250314,180600,241214785,7040,7040,7040,7040,0
|
||||
20250314,180500,241214785,7040,7040,7040,7040,0
|
||||
20250314,180400,241214785,7040,7040,7040,7040,0
|
||||
20250314,180300,241214785,7040,7040,7040,7040,0
|
||||
20250314,180200,241214785,7040,7040,7040,7040,0
|
||||
20250314,180100,241214785,7040,7040,7040,7040,0
|
||||
20250314,180000,241214785,7040,7040,7040,7040,0
|
||||
20250314,175900,241214785,7040,7040,7040,7040,0
|
||||
20250314,175800,241214785,7040,7040,7040,7040,0
|
||||
20250314,175700,241214785,7040,7040,7040,7040,0
|
||||
20250314,175600,241214785,7040,7040,7040,7040,0
|
||||
20250314,175500,241214785,7040,7040,7040,7040,0
|
||||
20250314,175400,241214785,7040,7040,7040,7040,319
|
||||
20250314,175300,241214785,7040,7040,7040,7040,0
|
||||
20250314,175200,241214785,7040,7040,7040,7040,0
|
||||
20250314,175100,241214785,7040,7040,7040,7040,0
|
||||
20250314,175000,241214785,7040,7040,7040,7040,0
|
||||
20250314,174900,241214785,7040,7040,7040,7040,0
|
||||
20250314,174800,241214785,7040,7040,7040,7040,0
|
||||
20250314,174700,241214785,7040,7040,7040,7040,0
|
||||
20250314,174600,241214785,7040,7040,7040,7040,0
|
||||
20250314,174500,241214785,7040,7040,7040,7040,0
|
||||
20250314,174400,241214785,7040,7040,7040,7040,0
|
||||
20250314,174300,241214785,7040,7040,7040,7040,0
|
||||
20250314,174200,241214785,7040,7040,7040,7040,0
|
||||
20250314,174100,241214785,7040,7040,7040,7040,0
|
||||
20250314,174000,241214785,7040,7040,7040,7040,0
|
||||
20250314,173900,241214785,7040,7040,7040,7040,0
|
||||
20250314,173800,241214785,7040,7040,7040,7040,0
|
||||
20250314,173700,241214785,7040,7040,7040,7040,0
|
||||
20250314,173600,241214785,7040,7040,7040,7040,0
|
||||
20250314,173500,241214785,7040,7040,7040,7040,0
|
||||
20250314,173400,241214785,7040,7040,7040,7040,0
|
||||
20250314,173300,241214785,7040,7040,7040,7040,0
|
||||
20250314,173200,241214785,7040,7040,7040,7040,0
|
||||
20250314,173100,241214785,7040,7040,7040,7040,0
|
||||
20250314,173000,241214785,7040,7040,7040,7040,0
|
||||
20250314,172900,241214785,7040,7040,7040,7040,0
|
||||
20250314,172800,241214785,7040,7040,7040,7040,0
|
||||
20250314,172700,241214785,7040,7040,7040,7040,0
|
||||
20250314,172600,241214785,7040,7040,7040,7040,0
|
||||
20250314,172500,241214785,7040,7040,7040,7040,0
|
||||
20250314,172400,241214785,7040,7040,7040,7040,319
|
||||
20250314,172300,241214785,7040,7040,7040,7040,0
|
||||
20250314,172200,241214785,7040,7040,7040,7040,0
|
||||
20250314,172100,241214785,7040,7040,7040,7040,0
|
||||
20250314,172000,241214785,7040,7040,7040,7040,0
|
||||
20250314,171900,241214785,7040,7040,7040,7040,0
|
||||
20250314,171800,241214785,7040,7040,7040,7040,0
|
||||
20250314,171700,241214785,7040,7040,7040,7040,0
|
||||
20250314,171600,241214785,7040,7040,7040,7040,0
|
||||
20250314,171500,241214785,7040,7040,7040,7040,0
|
||||
20250314,171400,241214785,7040,7040,7040,7040,0
|
||||
20250314,171300,241214785,7040,7040,7040,7040,0
|
||||
20250314,171200,241214785,7040,7040,7040,7040,0
|
||||
20250314,171100,241214785,7040,7040,7040,7040,0
|
||||
20250314,171000,241214785,7040,7040,7040,7040,0
|
||||
20250314,170900,241214785,7040,7040,7040,7040,0
|
||||
20250314,170800,241214785,7040,7040,7040,7040,0
|
||||
20250314,170700,241214785,7040,7040,7040,7040,0
|
||||
20250314,170600,241214785,7040,7040,7040,7040,0
|
||||
20250314,170500,241214785,7040,7040,7040,7040,0
|
||||
20250314,170400,241214785,7040,7040,7040,7040,0
|
||||
20250314,170300,241214785,7040,7040,7040,7040,0
|
||||
20250314,170200,241214785,7040,7040,7040,7040,0
|
||||
20250314,170100,241214785,7040,7040,7040,7040,0
|
||||
20250314,170000,241214785,7040,7040,7040,7040,0
|
||||
20250314,165900,241214785,7040,7040,7040,7040,0
|
||||
20250314,165800,241214785,7040,7040,7040,7040,0
|
||||
20250314,165700,241214785,7040,7040,7040,7040,0
|
||||
20250314,165600,241214785,7040,7040,7040,7040,0
|
||||
20250314,165500,241214785,7040,7040,7040,7040,0
|
||||
20250314,165400,241214785,7040,7040,7040,7040,319
|
||||
20250314,165300,241214785,7040,7040,7040,7040,0
|
||||
20250314,165200,241214785,7040,7040,7040,7040,0
|
||||
20250314,165100,241214785,7040,7040,7040,7040,0
|
||||
20250314,165000,241214785,7040,7040,7040,7040,0
|
||||
20250314,164900,241214785,7040,7040,7040,7040,0
|
||||
20250314,164800,241214785,7040,7040,7040,7040,0
|
||||
20250314,164700,241214785,7040,7040,7040,7040,0
|
||||
20250314,164600,241214785,7040,7040,7040,7040,0
|
||||
20250314,164500,241214785,7040,7040,7040,7040,0
|
||||
20250314,164400,241214785,7040,7040,7040,7040,0
|
||||
20250314,164300,241214785,7040,7040,7040,7040,0
|
||||
20250314,164200,241214785,7040,7040,7040,7040,0
|
||||
20250314,164100,241214785,7040,7040,7040,7040,0
|
||||
20250314,164000,241214785,7040,7040,7040,7040,0
|
||||
20250314,163900,241214785,7040,7040,7040,7040,0
|
||||
20250314,163800,241214785,7040,7040,7040,7040,0
|
||||
20250314,163700,241214785,7040,7040,7040,7040,0
|
||||
20250314,163600,241214785,7040,7040,7040,7040,0
|
||||
20250314,163500,241214785,7040,7040,7040,7040,0
|
||||
20250314,163400,241214785,7040,7040,7040,7040,0
|
||||
20250314,163300,241214785,7040,7040,7040,7040,0
|
||||
20250314,163200,241214785,7040,7040,7040,7040,0
|
||||
20250314,163100,241214785,7040,7040,7040,7040,0
|
||||
20250314,163000,241214785,7040,7040,7040,7040,0
|
||||
20250314,162900,241214785,7040,7040,7040,7040,0
|
||||
20250314,162800,241214785,7040,7040,7040,7040,0
|
||||
20250314,162700,241214785,7040,7040,7040,7040,0
|
||||
20250314,162600,241214785,7040,7040,7040,7040,0
|
||||
20250314,162500,241214785,7040,7040,7040,7040,0
|
||||
20250314,162400,241214785,7040,7040,7040,7040,319
|
||||
20250314,162300,241214785,7040,7040,7040,7040,0
|
||||
20250314,162200,241214785,7040,7040,7040,7040,0
|
||||
20250314,162100,241214785,7040,7040,7040,7040,0
|
||||
20250314,162000,241214785,7040,7040,7040,7040,0
|
||||
20250314,161900,241214785,7040,7040,7040,7040,0
|
||||
20250314,161800,241214785,7040,7040,7040,7040,0
|
||||
20250314,161700,241214785,7040,7040,7040,7040,0
|
||||
20250314,161600,241214785,7040,7040,7040,7040,0
|
||||
20250314,161500,241214785,7040,7040,7040,7040,0
|
||||
20250314,161400,241214785,7040,7040,7040,7040,0
|
||||
20250314,161300,241214785,7040,7040,7040,7040,0
|
||||
20250314,161200,241214785,7040,7040,7040,7040,0
|
||||
20250314,161100,241214785,7040,7040,7040,7040,0
|
||||
20250314,161000,241214785,7040,7040,7040,7040,0
|
||||
20250314,160900,241214785,7040,7040,7040,7040,0
|
||||
20250314,160800,241214785,7040,7040,7040,7040,0
|
||||
20250314,160700,241214785,7040,7040,7040,7040,0
|
||||
20250314,160600,241214785,7040,7040,7040,7040,0
|
||||
20250314,160500,241214785,7040,7040,7040,7040,0
|
||||
20250314,160400,241214785,7040,7040,7040,7040,0
|
||||
20250314,160300,241214785,7040,7040,7040,7040,0
|
||||
20250314,160200,241214785,7040,7040,7040,7040,0
|
||||
20250314,160100,241214785,7040,7040,7040,7040,0
|
||||
20250314,160000,241214785,7040,7040,7040,7040,0
|
||||
20250314,155900,241214785,7040,7040,7040,7040,0
|
||||
20250314,155800,241214785,7040,7040,7040,7040,0
|
||||
20250314,155700,241214785,7040,7040,7040,7040,0
|
||||
20250314,155600,241214785,7040,7040,7040,7040,0
|
||||
20250314,155500,241214785,7040,7040,7040,7040,0
|
||||
20250314,155400,241214785,7040,7040,7040,7040,319
|
||||
20250314,155300,241214785,7040,7040,7040,7040,0
|
||||
20250314,155200,241214785,7040,7040,7040,7040,0
|
||||
20250314,155100,241214785,7040,7040,7040,7040,0
|
||||
20250314,155000,241214785,7040,7040,7040,7040,0
|
||||
20250314,154900,241214785,7040,7040,7040,7040,0
|
||||
20250314,154800,241214785,7040,7040,7040,7040,0
|
||||
20250314,154700,241214785,7040,7040,7040,7040,0
|
||||
20250314,154600,241214785,7040,7040,7040,7040,0
|
||||
20250314,154500,241214785,7040,7040,7040,7040,0
|
||||
20250314,154400,241214785,7040,7040,7040,7040,0
|
||||
20250314,154300,241214785,7040,7040,7040,7040,0
|
||||
20250314,154200,241214785,7040,7040,7040,7040,0
|
||||
20250314,154100,241214785,7040,7040,7040,7040,0
|
||||
20250314,154000,241214785,7040,7040,7040,7040,0
|
||||
20250314,153900,241214785,7040,7040,7040,7040,0
|
||||
20250314,153800,241214785,7040,7040,7040,7040,0
|
||||
20250314,153700,241214785,7040,7040,7040,7040,0
|
||||
20250314,153600,241214785,7040,7040,7040,7040,0
|
||||
20250314,153500,241214785,7040,7040,7040,7040,0
|
||||
20250314,153400,241214785,7040,7040,7040,7040,0
|
||||
20250314,153300,241214785,7040,7040,7040,7040,0
|
||||
20250314,153200,241214785,7040,7040,7040,7040,0
|
||||
20250314,153100,241214785,7040,7040,7040,7040,0
|
||||
20250314,153000,241214785,7040,7040,7040,7040,319
|
||||
20250314,152900,238969025,7070,7070,7070,7070,0
|
||||
20250314,152800,238969025,7070,7070,7070,7070,0
|
||||
20250314,152700,238969025,7070,7070,7070,7070,0
|
||||
20250314,152600,238969025,7070,7070,7070,7070,0
|
||||
20250314,152500,238969025,7070,7070,7070,7070,0
|
||||
20250314,152400,238969025,7070,7070,7070,7070,0
|
||||
20250314,152300,238969025,7070,7070,7070,7070,0
|
||||
20250314,152200,238969025,7070,7070,7070,7070,0
|
||||
20250314,152100,238969025,7070,7070,7070,7070,0
|
||||
20250314,152000,238969025,7070,7070,7070,7070,0
|
||||
20250314,151900,238969025,7070,7070,7070,7070,1
|
||||
20250314,151800,238961955,7030,7030,7030,7030,0
|
||||
20250314,151700,238961955,7030,7030,7030,7030,0
|
||||
20250314,151600,238961955,7030,7030,7030,7030,0
|
||||
20250314,151500,238961955,7030,7030,7030,7030,500
|
||||
20250314,151400,235446955,7070,7070,7070,7070,5
|
||||
20250314,151300,235411605,7060,7060,7060,7060,5
|
||||
20250314,151200,235376305,7080,7080,7080,7080,5
|
||||
20250314,151100,235340905,7080,7070,7080,7030,124
|
||||
20250314,151000,234463045,7080,7080,7080,7080,0
|
||||
20250314,150900,234463045,7080,7080,7080,7080,143
|
||||
20250314,150800,233450605,7080,7080,7080,7080,0
|
||||
20250314,150700,233450605,7080,7080,7080,7080,5
|
||||
20250314,150600,233415205,7080,7080,7080,7080,0
|
||||
20250314,150500,233415205,7080,7080,7080,7080,0
|
||||
20250314,150400,233415205,7080,7080,7080,7080,0
|
||||
20250314,150300,233415205,7080,7080,7080,7080,0
|
||||
20250314,150200,233415205,7080,7030,7080,7030,281
|
||||
20250314,150100,231439275,7080,7080,7080,7080,0
|
||||
20250314,150000,231439275,7080,7080,7080,7080,0
|
||||
20250314,145900,231439275,7080,7070,7080,7070,5
|
||||
20250314,145800,231403895,7080,7080,7080,7080,0
|
||||
20250314,145700,231403895,7080,7050,7080,7050,12
|
||||
20250314,145600,231319145,7090,7090,7090,7090,0
|
||||
20250314,145500,231319145,7090,7030,7090,7030,105
|
||||
20250314,145400,230580695,7090,7090,7090,7090,0
|
||||
20250314,145300,230580695,7090,7090,7090,7090,70
|
||||
20250314,145200,230084395,7090,7090,7090,7090,0
|
||||
20250314,145100,230084395,7090,7080,7090,7080,15
|
||||
20250314,145000,229978145,7070,7070,7070,7070,501
|
||||
20250314,144900,226436075,7030,7030,7030,7030,0
|
||||
20250314,144800,226436075,7030,7040,7040,7030,150
|
||||
20250314,144700,225380225,7080,7080,7080,7080,0
|
||||
20250314,144600,225380225,7080,7080,7080,7080,10
|
||||
20250314,144500,225309425,7040,7040,7040,7040,0
|
||||
20250314,144400,225309425,7040,7070,7070,7040,400
|
||||
20250314,144300,222487645,7090,7090,7090,7090,0
|
||||
20250314,144200,222487645,7090,7100,7100,7090,99
|
||||
20250314,144100,221785045,7110,7110,7110,7110,59
|
||||
20250314,144000,221365555,7110,7110,7110,7110,284
|
||||
20250314,143900,219346315,7110,7120,7120,7110,7
|
||||
20250314,143800,219296495,7120,7080,7120,7040,3534
|
||||
20250314,143700,194218155,7080,7080,7080,7080,0
|
||||
20250314,143600,194218155,7080,7080,7080,7080,5
|
||||
20250314,143500,194182755,7040,7080,7080,7040,9
|
||||
20250314,143400,194119195,7080,7080,7080,7080,1
|
||||
20250314,143300,194112115,7040,7050,7050,7040,90
|
||||
20250314,143200,193478295,7080,7080,7080,7080,300
|
||||
20250314,143100,191354295,7080,7070,7080,7070,11
|
||||
20250314,143000,191276465,7070,7070,7070,7070,21
|
||||
20250314,142900,191127995,7040,7040,7040,7040,0
|
||||
20250314,142800,191127995,7040,7040,7040,7040,1
|
||||
20250314,142700,191120955,7070,7070,7070,7070,0
|
||||
20250314,142600,191120955,7070,7070,7070,7070,0
|
||||
20250314,142500,191120955,7070,7070,7070,7070,0
|
||||
20250314,142400,191120955,7070,7070,7070,7070,200
|
||||
20250314,142300,189706955,7070,7070,7070,7070,0
|
||||
20250314,142200,189706955,7070,7070,7070,7070,0
|
||||
20250314,142100,189706955,7070,7040,7070,7040,6
|
||||
20250314,142000,189664565,7070,7070,7070,7070,100
|
||||
20250314,141900,188957565,7060,7060,7060,7060,0
|
||||
20250314,141800,188957565,7060,7060,7060,7060,0
|
||||
20250314,141700,188957565,7060,7060,7060,7060,0
|
||||
20250314,141600,188957565,7060,7060,7060,7060,0
|
||||
20250314,141500,188957565,7060,7060,7060,7060,50
|
||||
20250314,141400,188604565,7060,7060,7060,7060,0
|
||||
20250314,141300,188604565,7060,7060,7060,7060,0
|
||||
20250314,141200,188604565,7060,7060,7060,7060,0
|
||||
20250314,141100,188604565,7060,7060,7060,7060,0
|
||||
20250314,141000,188604565,7060,7070,7070,7060,204
|
||||
20250314,140900,187164015,7070,7070,7070,7070,0
|
||||
20250314,140800,187164015,7070,7070,7070,7070,0
|
||||
20250314,140700,187164015,7070,7070,7070,7070,5
|
||||
20250314,140600,187128665,7030,7030,7030,7030,0
|
||||
20250314,140500,187128665,7030,7030,7030,7030,0
|
||||
20250314,140400,187128665,7030,7030,7030,7030,600
|
||||
20250314,140300,182910665,7070,7070,7070,7070,68
|
||||
20250314,140200,182429905,7050,7050,7050,7050,2
|
||||
20250314,140100,182415805,7030,7030,7030,7030,0
|
||||
20250314,140000,182415805,7030,7040,7040,7030,95
|
||||
20250314,135900,181747875,7070,7070,7070,7070,0
|
||||
20250314,135800,181747875,7070,7070,7070,7070,6
|
||||
20250314,135700,181705455,7040,7040,7040,7040,0
|
||||
20250314,135600,181705455,7040,7040,7040,7040,0
|
||||
20250314,135500,181705455,7040,7040,7040,7040,1
|
||||
20250314,135400,181698415,7080,7080,7080,7080,0
|
||||
20250314,135300,181698415,7080,7080,7080,7080,5
|
||||
20250314,135200,181663015,7080,7070,7080,7070,90
|
||||
20250314,135100,181026665,7030,7030,7030,7030,5
|
||||
20250314,135000,180991515,7070,7060,7070,7060,1000
|
||||
20250314,134900,173922745,7060,7060,7060,7060,0
|
||||
20250314,134800,173922745,7060,7060,7060,7060,51
|
||||
20250314,134700,173562685,7030,7030,7030,7030,0
|
||||
20250314,134600,173562685,7030,7030,7030,7030,100
|
||||
20250314,134500,172859685,7030,7050,7050,7030,1983
|
||||
20250314,134400,158914995,7050,7050,7050,7050,0
|
||||
20250314,134300,158914995,7050,7050,7050,7050,0
|
||||
20250314,134200,158914995,7050,7050,7050,7050,0
|
||||
20250314,134100,158914995,7050,7050,7050,7050,224
|
||||
20250314,134000,157335795,7060,7060,7060,7060,0
|
||||
20250314,133900,157335795,7060,7060,7060,7060,25
|
||||
20250314,133800,157159295,7060,7060,7060,7060,3
|
||||
20250314,133700,157138115,7060,7060,7060,7060,0
|
||||
20250314,133600,157138115,7060,7060,7060,7060,0
|
||||
20250314,133500,157138115,7060,7060,7060,7060,5
|
||||
20250314,133400,157102815,7030,7030,7030,7030,0
|
||||
20250314,133300,157102815,7030,7030,7030,7030,0
|
||||
20250314,133200,157102815,7030,7040,7040,7030,110
|
||||
20250314,133100,156329465,7070,7070,7070,7070,0
|
||||
20250314,133000,156329465,7070,7070,7070,7070,0
|
||||
20250314,132900,156329465,7070,7070,7070,7070,0
|
||||
20250314,132800,156329465,7070,7070,7070,7070,0
|
||||
20250314,132700,156329465,7070,7070,7070,7070,0
|
||||
20250314,132600,156329465,7070,7070,7070,7070,0
|
||||
20250314,132500,156329465,7070,7070,7070,7070,0
|
||||
20250314,132400,156329465,7070,7070,7070,7070,0
|
||||
20250314,132300,156329465,7070,7070,7070,7070,0
|
||||
20250314,132200,156329465,7070,7070,7070,7070,0
|
||||
20250314,132100,156329465,7070,7070,7070,7070,0
|
||||
20250314,132000,156329465,7070,7070,7070,7070,43
|
||||
20250314,131900,156025455,7080,7080,7080,7080,0
|
||||
20250314,131800,156025455,7080,7080,7080,7080,0
|
||||
20250314,131700,156025455,7080,7080,7080,7080,0
|
||||
20250314,131600,156025455,7080,7080,7080,7080,70
|
||||
20250314,131500,155529855,7030,7030,7030,7030,0
|
||||
20250314,131400,155529855,7030,7080,7080,7030,200
|
||||
20250314,131300,154118215,7080,7080,7080,7080,0
|
||||
20250314,131200,154118215,7080,7060,7100,7060,3200
|
||||
20250314,131100,131444115,7060,7030,7060,7030,551
|
||||
20250314,131000,127562045,7030,7020,7030,7020,1009
|
||||
20250314,130900,120473805,7020,7020,7020,7020,0
|
||||
20250314,130800,120473805,7020,7020,7020,7020,0
|
||||
20250314,130700,120473805,7020,7020,7020,7020,0
|
||||
20250314,130600,120473805,7020,7020,7020,7020,0
|
||||
20250314,130500,120473805,7020,7020,7020,7020,229
|
||||
20250314,130400,118866225,7020,7020,7020,7020,0
|
||||
20250314,130300,118866225,7020,7010,7020,7010,100
|
||||
20250314,130200,118165205,7010,7010,7010,7010,0
|
||||
20250314,130100,118165205,7010,7010,7010,7010,0
|
||||
20250314,130000,118165205,7010,7010,7010,7010,0
|
||||
20250314,125900,118165205,7010,7010,7010,7010,0
|
||||
20250314,125800,118165205,7010,7010,7010,7010,0
|
||||
20250314,125700,118165205,7010,7010,7010,7010,147
|
||||
20250314,125600,117134735,6960,6960,6960,6960,0
|
||||
20250314,125500,117134735,6960,6960,6960,6960,0
|
||||
20250314,125400,117134735,6960,6960,6960,6960,0
|
||||
20250314,125300,117134735,6960,6960,6960,6960,100
|
||||
20250314,125200,116438735,6960,6960,6960,6960,0
|
||||
20250314,125100,116438735,6960,6960,6960,6960,2
|
||||
20250314,125000,116424815,7020,7020,7020,7020,0
|
||||
20250314,124900,116424815,7020,7020,7020,7020,0
|
||||
20250314,124800,116424815,7020,7020,7020,7020,0
|
||||
20250314,124700,116424815,7020,7020,7020,7020,0
|
||||
20250314,124600,116424815,7020,7020,7020,7020,1
|
||||
20250314,124500,116417795,6970,6970,6970,6970,1
|
||||
20250314,124400,116410825,6970,6970,6970,6970,200
|
||||
20250314,124300,115016825,6970,6970,6970,6970,0
|
||||
20250314,124200,115016825,6970,6970,6970,6970,0
|
||||
20250314,124100,115016825,6970,6970,6970,6970,0
|
||||
20250314,124000,115016825,6970,6970,6970,6970,0
|
||||
20250314,123900,115016825,6970,6970,6970,6970,0
|
||||
20250314,123800,115016825,6970,6970,6970,6970,10
|
||||
20250314,123700,114947125,6970,6970,6970,6970,202
|
||||
20250314,123600,113539185,6970,6970,6970,6970,0
|
||||
20250314,123500,113539185,6970,6980,6980,6970,224
|
||||
20250314,123400,111977605,7030,7030,7030,7030,84
|
||||
20250314,123300,111387085,7000,7000,7000,7000,0
|
||||
20250314,123200,111387085,7000,7000,7000,7000,0
|
||||
20250314,123100,111387085,7000,7000,7000,7000,0
|
||||
20250314,123000,111387085,7000,7000,7000,7000,0
|
||||
20250314,122900,111387085,7000,7000,7000,7000,2000
|
||||
20250314,122800,97387085,7030,7030,7030,7030,0
|
||||
20250314,122700,97387085,7030,7030,7030,7030,0
|
||||
20250314,122600,97387085,7030,7030,7030,7030,0
|
||||
20250314,122500,97387085,7030,7030,7030,7030,0
|
||||
20250314,122400,97387085,7030,7030,7030,7030,13
|
||||
20250314,122300,97295695,7000,7000,7000,7000,0
|
||||
20250314,122200,97295695,7000,7000,7000,7000,0
|
||||
20250314,122100,97295695,7000,7000,7000,7000,0
|
||||
20250314,122000,97295695,7000,7000,7000,7000,0
|
||||
20250314,121900,97295695,7000,7000,7000,7000,1
|
||||
20250314,121800,97288695,7010,7010,7010,7010,10
|
||||
20250314,121700,97218595,7040,7040,7040,7040,0
|
||||
20250314,121600,97218595,7040,7040,7040,7040,0
|
||||
20250314,121500,97218595,7040,7030,7040,7030,5
|
||||
20250314,121400,97183405,7030,7030,7030,7030,3
|
||||
20250314,121300,97162315,7020,7020,7020,7020,0
|
||||
20250314,121200,97162315,7020,7020,7020,7020,0
|
||||
20250314,121100,97162315,7020,7020,7020,7020,0
|
||||
20250314,121000,97162315,7020,7020,7020,7020,0
|
||||
20250314,120900,97162315,7020,7020,7020,7020,0
|
||||
20250314,120800,97162315,7020,7030,7030,7020,9
|
||||
20250314,120700,97099085,7020,7030,7030,7020,20
|
||||
20250314,120600,96958585,7040,7040,7040,7040,0
|
||||
20250314,120500,96958585,7040,7040,7040,7040,0
|
||||
20250314,120400,96958585,7040,7040,7040,7040,0
|
||||
20250314,120300,96958585,7040,7040,7040,7040,0
|
||||
20250314,120200,96958585,7040,7040,7040,7040,0
|
||||
20250314,120100,96958585,7040,7040,7040,7040,3
|
||||
20250314,120000,96937465,7000,7020,7020,7000,743
|
||||
20250314,115900,91731475,7040,7040,7040,7040,5
|
||||
20250314,115800,91696275,7020,7020,7020,7020,0
|
||||
20250314,115700,91696275,7020,7020,7020,7020,8
|
||||
20250314,115600,91640115,7020,7020,7020,7020,0
|
||||
20250314,115500,91640115,7020,7020,7020,7020,1
|
||||
20250314,115400,91633095,7040,7040,7040,7040,0
|
||||
20250314,115300,91633095,7040,7040,7040,7040,0
|
||||
20250314,115200,91633095,7040,7040,7040,7040,0
|
||||
20250314,115100,91633095,7040,7040,7040,7040,21
|
||||
20250314,115000,91485255,7050,7050,7050,7050,0
|
||||
20250314,114900,91485255,7050,7050,7050,7050,0
|
||||
20250314,114800,91485255,7050,7050,7050,7050,0
|
||||
20250314,114700,91485255,7050,7040,7050,7040,5
|
||||
20250314,114600,91450015,7050,7050,7050,7050,0
|
||||
20250314,114500,91450015,7050,7050,7050,7050,0
|
||||
20250314,114400,91450015,7050,7050,7050,7050,14
|
||||
20250314,114300,91351315,7050,7040,7050,7040,639
|
||||
20250314,114200,86851545,7010,7010,7010,7010,0
|
||||
20250314,114100,86851545,7010,7010,7010,7010,495
|
||||
20250314,114000,83381595,7010,7010,7010,7010,2
|
||||
20250314,113900,83367575,7040,7020,7040,7020,183
|
||||
20250314,113800,82082795,7040,7040,7040,7040,0
|
||||
20250314,113700,82082795,7040,7040,7040,7040,0
|
||||
20250314,113600,82082795,7040,7040,7040,7040,0
|
||||
20250314,113500,82082795,7040,7020,7040,7020,538
|
||||
20250314,113400,78301975,7015,7015,7015,7015,0
|
||||
20250314,113300,78301975,7015,7015,7015,7015,7
|
||||
20250314,113200,78252870,7015,7015,7015,7015,5
|
||||
20250314,113100,78217795,7015,7015,7015,7015,102
|
||||
20250314,113000,77502265,7020,7020,7020,7020,1
|
||||
20250314,112900,77495245,7030,7030,7030,7030,0
|
||||
20250314,112800,77495245,7030,7030,7030,7030,0
|
||||
20250314,112700,77495245,7030,7030,7030,7030,5
|
||||
20250314,112600,77460095,7030,7030,7030,7030,0
|
||||
20250314,112500,77460095,7030,7020,7030,7020,7
|
||||
20250314,112400,77410905,7010,7010,7010,7010,0
|
||||
20250314,112300,77410905,7010,7010,7010,7010,2
|
||||
20250314,112200,77396885,7010,7010,7010,7010,2
|
||||
20250314,112100,77382865,7040,7040,7040,7040,5
|
||||
20250314,112000,77347665,7030,6990,7030,6990,577
|
||||
20250314,111900,73297750,7000,7000,7000,7000,18
|
||||
20250314,111800,73171750,7000,7000,7000,7000,217
|
||||
20250314,111700,71652750,7010,7010,7010,7010,0
|
||||
20250314,111600,71652750,7010,7010,7010,7010,1
|
||||
20250314,111500,71645740,7010,7010,7010,7010,0
|
||||
20250314,111400,71645740,7010,6950,7010,6950,60
|
||||
20250314,111300,71225940,7010,7010,7010,7010,0
|
||||
20250314,111200,71225940,7010,7010,7010,7010,0
|
||||
20250314,111100,71225940,7010,7010,7010,7010,0
|
||||
20250314,111000,71225940,7010,7010,7010,7010,0
|
||||
20250314,110900,71225940,7010,7010,7010,7010,0
|
||||
20250314,110800,71225940,7010,7010,7010,7010,0
|
||||
20250314,110700,71225940,7010,6990,7010,6990,10
|
||||
20250314,110600,71155930,7020,7020,7020,7020,0
|
||||
20250314,110500,71155930,7020,7020,7020,7020,0
|
||||
20250314,110400,71155930,7020,6960,7020,6960,16
|
||||
20250314,110300,71043810,6980,7000,7000,6980,300
|
||||
20250314,110200,68947810,7020,7020,7020,7020,0
|
||||
20250314,110100,68947810,7020,7020,7020,7020,0
|
||||
20250314,110000,68947810,7020,7020,7020,7020,0
|
||||
20250314,105900,68947810,7020,7020,7020,7020,0
|
||||
20250314,105800,68947810,7020,7020,7020,7020,0
|
||||
20250314,105700,68947810,7020,7020,7020,7020,0
|
||||
20250314,105600,68947810,7020,7020,7020,7020,0
|
||||
20250314,105500,68947810,7020,7020,7020,7020,6
|
||||
20250314,105400,68905690,6950,6950,6950,6950,0
|
||||
20250314,105300,68905690,6950,6950,6950,6950,0
|
||||
20250314,105200,68905690,6950,6950,6950,6950,0
|
||||
20250314,105100,68905690,6950,6950,6950,6950,0
|
||||
20250314,105000,68905690,6950,6950,6950,6950,0
|
||||
20250314,104900,68905690,6950,6950,6950,6950,0
|
||||
20250314,104800,68905690,6950,6950,6950,6950,0
|
||||
20250314,104700,68905690,6950,6950,6950,6950,0
|
||||
20250314,104600,68905690,6950,6950,6950,6950,0
|
||||
20250314,104500,68905690,6950,6950,6950,6950,0
|
||||
20250314,104400,68905690,6950,6950,6950,6950,0
|
||||
20250314,104300,68905690,6950,6950,6950,6950,0
|
||||
20250314,104200,68905690,6950,6950,6950,6950,0
|
||||
20250314,104100,68905690,6950,6950,6950,6950,0
|
||||
20250314,104000,68905690,6950,6950,6950,6950,0
|
||||
20250314,103900,68905690,6950,6980,6980,6950,2000
|
||||
20250314,103800,54988970,6970,6970,6970,6970,0
|
||||
20250314,103700,54988970,6970,6970,6970,6970,0
|
||||
20250314,103600,54988970,6970,6970,6970,6970,0
|
||||
20250314,103500,54988970,6970,6970,6970,6970,0
|
||||
20250314,103400,54988970,6970,7020,7020,6970,230
|
||||
20250314,103300,53382560,7040,7040,7040,7040,0
|
||||
20250314,103200,53382560,7040,7040,7040,7040,0
|
||||
20250314,103100,53382560,7040,7040,7040,7040,0
|
||||
20250314,103000,53382560,7040,7040,7040,7040,0
|
||||
20250314,102900,53382560,7040,7010,7040,7010,314
|
||||
20250314,102800,51178560,7010,7010,7010,7010,0
|
||||
20250314,102700,51178560,7010,6990,7010,6990,11
|
||||
20250314,102600,51101490,6950,6950,6950,6950,0
|
||||
20250314,102500,51101490,6950,6950,6950,6950,0
|
||||
20250314,102400,51101490,6950,6950,6950,6950,0
|
||||
20250314,102300,51101490,6950,6950,6950,6950,0
|
||||
20250314,102200,51101490,6950,6950,6950,6950,0
|
||||
20250314,102100,51101490,6950,6950,6950,6950,0
|
||||
20250314,102000,51101490,6950,6950,6950,6950,0
|
||||
20250314,101900,51101490,6950,6950,6950,6950,0
|
||||
20250314,101800,51101490,6950,6960,6960,6950,350
|
||||
20250314,101700,48665990,6970,6970,6970,6970,0
|
||||
20250314,101600,48665990,6970,6970,6970,6970,1
|
||||
20250314,101500,48659020,6980,6980,6980,6980,0
|
||||
20250314,101400,48659020,6980,6980,6980,6980,0
|
||||
20250314,101300,48659020,6980,6980,6980,6980,0
|
||||
20250314,101200,48659020,6980,6980,6980,6980,433
|
||||
20250314,101100,45636680,6980,6990,6990,6980,8
|
||||
20250314,101000,45580770,6990,7000,7000,6990,1045
|
||||
20250314,100900,38275870,7000,7020,7020,7000,65
|
||||
20250314,100800,37820530,7010,7010,7010,7010,15
|
||||
20250314,100700,37715380,7020,7020,7020,7020,0
|
||||
20250314,100600,37715380,7020,7020,7020,7020,0
|
||||
20250314,100500,37715380,7020,7020,7020,7020,142
|
||||
20250314,100400,36718540,7040,7010,7040,7010,4
|
||||
20250314,100300,36690440,7060,7060,7060,7060,0
|
||||
20250314,100200,36690440,7060,7060,7060,7060,0
|
||||
20250314,100100,36690440,7060,7060,7060,7060,0
|
||||
20250314,100000,36690440,7060,7060,7060,7060,0
|
||||
20250314,095900,36690440,7060,7050,7060,7050,138
|
||||
20250314,095800,35716770,7060,7060,7060,7060,0
|
||||
20250314,095700,35716770,7060,7020,7060,7020,554
|
||||
20250314,095600,31824520,7020,7020,7020,7020,0
|
||||
20250314,095500,31824520,7020,7020,7020,7020,0
|
||||
20250314,095400,31824520,7020,7020,7020,7020,0
|
||||
20250314,095300,31824520,7020,7020,7020,7020,0
|
||||
20250314,095200,31824520,7020,7020,7020,7020,0
|
||||
20250314,095100,31824520,7020,7020,7020,7020,0
|
||||
20250314,095000,31824520,7020,7020,7020,7020,0
|
||||
20250314,094900,31824520,7020,7020,7020,7020,1
|
||||
20250314,094800,31817500,7020,7020,7020,7020,0
|
||||
20250314,094700,31817500,7020,7020,7020,7020,2
|
||||
20250314,094600,31803460,7000,6980,7000,6980,572
|
||||
20250314,094500,27810830,6980,6980,6980,6980,7
|
||||
20250314,094400,27761970,6930,6930,6930,6930,2
|
||||
20250314,094300,27748110,6930,6930,6930,6930,1
|
||||
20250314,094200,27741180,6920,6940,6940,6920,18
|
||||
20250314,094100,27616460,6960,6960,6960,6960,0
|
||||
20250314,094000,27616460,6960,6930,6960,6930,360
|
||||
20250314,093900,25110970,6920,6920,6920,6920,1
|
||||
20250314,093800,25104050,6940,6920,6940,6920,5
|
||||
20250314,093700,25069430,6920,6920,6920,6920,5
|
||||
20250314,093600,25034830,6940,6930,6940,6930,6
|
||||
20250314,093500,24993240,6930,6940,6940,6930,35
|
||||
20250314,093400,24750610,6940,6940,6940,6940,1
|
||||
20250314,093300,24743670,6940,6940,6940,6940,5
|
||||
20250314,093200,24708970,6960,6940,6960,6940,5
|
||||
20250314,093100,24674230,6930,6910,6930,6910,3
|
||||
20250314,093000,24653470,6960,6960,6960,6960,1
|
||||
20250314,092900,24646510,6910,6910,6910,6910,0
|
||||
20250314,092800,24646510,6910,6910,6910,6910,0
|
||||
20250314,092700,24646510,6910,6910,6910,6910,5
|
||||
20250314,092600,24611960,6960,6940,6960,6910,1525
|
||||
20250314,092500,14028780,6940,6940,6940,6940,0
|
||||
20250314,092400,14028780,6940,6940,6940,6940,0
|
||||
20250314,092300,14028780,6940,6940,6940,6940,0
|
||||
20250314,092200,14028780,6940,6940,6940,6940,0
|
||||
20250314,092100,14028780,6940,6940,6940,6940,1
|
||||
20250314,092000,14021840,6900,6900,6900,6900,0
|
||||
20250314,091900,14021840,6900,6900,6900,6900,0
|
||||
20250314,091800,14021840,6900,6900,6900,6900,0
|
||||
20250314,091700,14021840,6900,6900,6900,6900,0
|
||||
20250314,091600,14021840,6900,6900,6900,6900,0
|
||||
20250314,091500,14021840,6900,6900,6900,6900,44
|
||||
20250314,091400,13718240,6900,6900,6900,6900,0
|
||||
20250314,091300,13718240,6900,6900,6900,6900,0
|
||||
20250314,091200,13718240,6900,6900,6900,6900,0
|
||||
20250314,091100,13718240,6900,6900,6900,6900,168
|
||||
20250314,091000,12559040,6900,6900,6900,6900,100
|
||||
20250314,090900,11869040,6920,6920,6920,6920,0
|
||||
20250314,090800,11869040,6920,6920,6920,6920,0
|
||||
20250314,090700,11869040,6920,6920,6920,6920,20
|
||||
20250314,090600,11730640,6920,6920,6920,6920,30
|
||||
20250314,090500,11523040,6920,6920,6920,6920,114
|
||||
20250314,090400,10734160,6880,6900,6920,6880,418
|
||||
20250314,090300,7854920,6880,6880,6880,6880,164
|
||||
20250314,090200,6726600,6880,6860,6880,6860,322
|
||||
20250314,090100,4515030,6810,6810,6810,6810,0
|
||||
20250314,090000,4515030,6810,6810,6810,6810,663
|
||||
|
Reference in New Issue
Block a user