Update 2025-03-14 3452 candle_min
This commit is contained in:
626
038290/min/candle-20250314.csv
Normal file
626
038290/min/candle-20250314.csv
Normal file
@@ -0,0 +1,626 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,192400,368556305,15720,15720,15720,15720,1019
|
||||
20250314,192300,368556305,15720,15720,15720,15720,0
|
||||
20250314,192200,368556305,15720,15720,15720,15720,0
|
||||
20250314,192100,368556305,15720,15720,15720,15720,0
|
||||
20250314,192000,368556305,15720,15720,15720,15720,0
|
||||
20250314,191900,368556305,15720,15720,15720,15720,0
|
||||
20250314,191800,368556305,15720,15720,15720,15720,0
|
||||
20250314,191700,368556305,15720,15720,15720,15720,0
|
||||
20250314,191600,368556305,15720,15720,15720,15720,0
|
||||
20250314,191500,368556305,15720,15720,15720,15720,0
|
||||
20250314,191400,368556305,15720,15720,15720,15720,0
|
||||
20250314,191300,368556305,15720,15720,15720,15720,0
|
||||
20250314,191200,368556305,15720,15720,15720,15720,0
|
||||
20250314,191100,368556305,15720,15720,15720,15720,0
|
||||
20250314,191000,368556305,15720,15720,15720,15720,0
|
||||
20250314,190900,368556305,15720,15720,15720,15720,0
|
||||
20250314,190800,368556305,15720,15720,15720,15720,0
|
||||
20250314,190700,368556305,15720,15720,15720,15720,0
|
||||
20250314,190600,368556305,15720,15720,15720,15720,0
|
||||
20250314,190500,368556305,15720,15720,15720,15720,0
|
||||
20250314,190400,368556305,15720,15720,15720,15720,0
|
||||
20250314,190300,368556305,15720,15720,15720,15720,0
|
||||
20250314,190200,368556305,15720,15720,15720,15720,0
|
||||
20250314,190100,368556305,15720,15720,15720,15720,0
|
||||
20250314,190000,368556305,15720,15720,15720,15720,0
|
||||
20250314,185900,368556305,15720,15720,15720,15720,0
|
||||
20250314,185800,368556305,15720,15720,15720,15720,0
|
||||
20250314,185700,368556305,15720,15720,15720,15720,0
|
||||
20250314,185600,368556305,15720,15720,15720,15720,0
|
||||
20250314,185500,368556305,15720,15720,15720,15720,0
|
||||
20250314,185400,368556305,15720,15720,15720,15720,1019
|
||||
20250314,185300,368556305,15720,15720,15720,15720,0
|
||||
20250314,185200,368556305,15720,15720,15720,15720,0
|
||||
20250314,185100,368556305,15720,15720,15720,15720,0
|
||||
20250314,185000,368556305,15720,15720,15720,15720,0
|
||||
20250314,184900,368556305,15720,15720,15720,15720,0
|
||||
20250314,184800,368556305,15720,15720,15720,15720,0
|
||||
20250314,184700,368556305,15720,15720,15720,15720,0
|
||||
20250314,184600,368556305,15720,15720,15720,15720,0
|
||||
20250314,184500,368556305,15720,15720,15720,15720,0
|
||||
20250314,184400,368556305,15720,15720,15720,15720,0
|
||||
20250314,184300,368556305,15720,15720,15720,15720,0
|
||||
20250314,184200,368556305,15720,15720,15720,15720,0
|
||||
20250314,184100,368556305,15720,15720,15720,15720,0
|
||||
20250314,184000,368556305,15720,15720,15720,15720,0
|
||||
20250314,183900,368556305,15720,15720,15720,15720,0
|
||||
20250314,183800,368556305,15720,15720,15720,15720,0
|
||||
20250314,183700,368556305,15720,15720,15720,15720,0
|
||||
20250314,183600,368556305,15720,15720,15720,15720,0
|
||||
20250314,183500,368556305,15720,15720,15720,15720,0
|
||||
20250314,183400,368556305,15720,15720,15720,15720,0
|
||||
20250314,183300,368556305,15720,15720,15720,15720,0
|
||||
20250314,183200,368556305,15720,15720,15720,15720,0
|
||||
20250314,183100,368556305,15720,15720,15720,15720,0
|
||||
20250314,183000,368556305,15720,15720,15720,15720,0
|
||||
20250314,182900,368556305,15720,15720,15720,15720,0
|
||||
20250314,182800,368556305,15720,15720,15720,15720,0
|
||||
20250314,182700,368556305,15720,15720,15720,15720,0
|
||||
20250314,182600,368556305,15720,15720,15720,15720,0
|
||||
20250314,182500,368556305,15720,15720,15720,15720,0
|
||||
20250314,182400,368556305,15720,15720,15720,15720,1019
|
||||
20250314,182300,368556305,15720,15720,15720,15720,0
|
||||
20250314,182200,368556305,15720,15720,15720,15720,0
|
||||
20250314,182100,368556305,15720,15720,15720,15720,0
|
||||
20250314,182000,368556305,15720,15720,15720,15720,0
|
||||
20250314,181900,368556305,15720,15720,15720,15720,0
|
||||
20250314,181800,368556305,15720,15720,15720,15720,0
|
||||
20250314,181700,368556305,15720,15720,15720,15720,0
|
||||
20250314,181600,368556305,15720,15720,15720,15720,0
|
||||
20250314,181500,368556305,15720,15720,15720,15720,0
|
||||
20250314,181400,368556305,15720,15720,15720,15720,0
|
||||
20250314,181300,368556305,15720,15720,15720,15720,0
|
||||
20250314,181200,368556305,15720,15720,15720,15720,0
|
||||
20250314,181100,368556305,15720,15720,15720,15720,0
|
||||
20250314,181000,368556305,15720,15720,15720,15720,0
|
||||
20250314,180900,368556305,15720,15720,15720,15720,0
|
||||
20250314,180800,368556305,15720,15720,15720,15720,0
|
||||
20250314,180700,368556305,15720,15720,15720,15720,0
|
||||
20250314,180600,368556305,15720,15720,15720,15720,0
|
||||
20250314,180500,368556305,15720,15720,15720,15720,0
|
||||
20250314,180400,368556305,15720,15720,15720,15720,0
|
||||
20250314,180300,368556305,15720,15720,15720,15720,0
|
||||
20250314,180200,368556305,15720,15720,15720,15720,0
|
||||
20250314,180100,368556305,15720,15720,15720,15720,0
|
||||
20250314,180000,368556305,15720,15720,15720,15720,0
|
||||
20250314,175900,368556305,15720,15720,15720,15720,0
|
||||
20250314,175800,368556305,15720,15720,15720,15720,0
|
||||
20250314,175700,368556305,15720,15720,15720,15720,0
|
||||
20250314,175600,368556305,15720,15720,15720,15720,0
|
||||
20250314,175500,368556305,15720,15720,15720,15720,0
|
||||
20250314,175400,368556305,15720,15720,15720,15720,1019
|
||||
20250314,175300,368556305,15720,15720,15720,15720,0
|
||||
20250314,175200,368556305,15720,15720,15720,15720,0
|
||||
20250314,175100,368556305,15720,15720,15720,15720,0
|
||||
20250314,175000,368556305,15720,15720,15720,15720,0
|
||||
20250314,174900,368556305,15720,15720,15720,15720,0
|
||||
20250314,174800,368556305,15720,15720,15720,15720,0
|
||||
20250314,174700,368556305,15720,15720,15720,15720,0
|
||||
20250314,174600,368556305,15720,15720,15720,15720,0
|
||||
20250314,174500,368556305,15720,15720,15720,15720,0
|
||||
20250314,174400,368556305,15720,15720,15720,15720,0
|
||||
20250314,174300,368556305,15720,15720,15720,15720,0
|
||||
20250314,174200,368556305,15720,15720,15720,15720,0
|
||||
20250314,174100,368556305,15720,15720,15720,15720,0
|
||||
20250314,174000,368556305,15720,15720,15720,15720,0
|
||||
20250314,173900,368556305,15720,15720,15720,15720,0
|
||||
20250314,173800,368556305,15720,15720,15720,15720,0
|
||||
20250314,173700,368556305,15720,15720,15720,15720,0
|
||||
20250314,173600,368556305,15720,15720,15720,15720,0
|
||||
20250314,173500,368556305,15720,15720,15720,15720,0
|
||||
20250314,173400,368556305,15720,15720,15720,15720,0
|
||||
20250314,173300,368556305,15720,15720,15720,15720,0
|
||||
20250314,173200,368556305,15720,15720,15720,15720,0
|
||||
20250314,173100,368556305,15720,15720,15720,15720,0
|
||||
20250314,173000,368556305,15720,15720,15720,15720,0
|
||||
20250314,172900,368556305,15720,15720,15720,15720,0
|
||||
20250314,172800,368556305,15720,15720,15720,15720,0
|
||||
20250314,172700,368556305,15720,15720,15720,15720,0
|
||||
20250314,172600,368556305,15720,15720,15720,15720,0
|
||||
20250314,172500,368556305,15720,15720,15720,15720,0
|
||||
20250314,172400,368556305,15720,15720,15720,15720,1019
|
||||
20250314,172300,368556305,15720,15720,15720,15720,0
|
||||
20250314,172200,368556305,15720,15720,15720,15720,0
|
||||
20250314,172100,368556305,15720,15720,15720,15720,0
|
||||
20250314,172000,368556305,15720,15720,15720,15720,0
|
||||
20250314,171900,368556305,15720,15720,15720,15720,0
|
||||
20250314,171800,368556305,15720,15720,15720,15720,0
|
||||
20250314,171700,368556305,15720,15720,15720,15720,0
|
||||
20250314,171600,368556305,15720,15720,15720,15720,0
|
||||
20250314,171500,368556305,15720,15720,15720,15720,0
|
||||
20250314,171400,368556305,15720,15720,15720,15720,0
|
||||
20250314,171300,368556305,15720,15720,15720,15720,0
|
||||
20250314,171200,368556305,15720,15720,15720,15720,0
|
||||
20250314,171100,368556305,15720,15720,15720,15720,0
|
||||
20250314,171000,368556305,15720,15720,15720,15720,0
|
||||
20250314,170900,368556305,15720,15720,15720,15720,0
|
||||
20250314,170800,368556305,15720,15720,15720,15720,0
|
||||
20250314,170700,368556305,15720,15720,15720,15720,0
|
||||
20250314,170600,368556305,15720,15720,15720,15720,0
|
||||
20250314,170500,368556305,15720,15720,15720,15720,0
|
||||
20250314,170400,368556305,15720,15720,15720,15720,0
|
||||
20250314,170300,368556305,15720,15720,15720,15720,0
|
||||
20250314,170200,368556305,15720,15720,15720,15720,0
|
||||
20250314,170100,368556305,15720,15720,15720,15720,0
|
||||
20250314,170000,368556305,15720,15720,15720,15720,0
|
||||
20250314,165900,368556305,15720,15720,15720,15720,0
|
||||
20250314,165800,368556305,15720,15720,15720,15720,0
|
||||
20250314,165700,368556305,15720,15720,15720,15720,0
|
||||
20250314,165600,368556305,15720,15720,15720,15720,0
|
||||
20250314,165500,368556305,15720,15720,15720,15720,0
|
||||
20250314,165400,368556305,15720,15720,15720,15720,1019
|
||||
20250314,165300,368556305,15720,15720,15720,15720,0
|
||||
20250314,165200,368556305,15720,15720,15720,15720,0
|
||||
20250314,165100,368556305,15720,15720,15720,15720,0
|
||||
20250314,165000,368556305,15720,15720,15720,15720,0
|
||||
20250314,164900,368556305,15720,15720,15720,15720,0
|
||||
20250314,164800,368556305,15720,15720,15720,15720,0
|
||||
20250314,164700,368556305,15720,15720,15720,15720,0
|
||||
20250314,164600,368556305,15720,15720,15720,15720,0
|
||||
20250314,164500,368556305,15720,15720,15720,15720,0
|
||||
20250314,164400,368556305,15720,15720,15720,15720,0
|
||||
20250314,164300,368556305,15720,15720,15720,15720,0
|
||||
20250314,164200,368556305,15720,15720,15720,15720,0
|
||||
20250314,164100,368556305,15720,15720,15720,15720,0
|
||||
20250314,164000,368556305,15720,15720,15720,15720,0
|
||||
20250314,163900,368556305,15720,15720,15720,15720,0
|
||||
20250314,163800,368556305,15720,15720,15720,15720,0
|
||||
20250314,163700,368556305,15720,15720,15720,15720,0
|
||||
20250314,163600,368556305,15720,15720,15720,15720,0
|
||||
20250314,163500,368556305,15720,15720,15720,15720,0
|
||||
20250314,163400,368556305,15720,15720,15720,15720,0
|
||||
20250314,163300,368556305,15720,15720,15720,15720,0
|
||||
20250314,163200,368556305,15720,15720,15720,15720,0
|
||||
20250314,163100,368556305,15720,15720,15720,15720,0
|
||||
20250314,163000,368556305,15720,15720,15720,15720,0
|
||||
20250314,162900,368556305,15720,15720,15720,15720,0
|
||||
20250314,162800,368556305,15720,15720,15720,15720,0
|
||||
20250314,162700,368556305,15720,15720,15720,15720,0
|
||||
20250314,162600,368556305,15720,15720,15720,15720,0
|
||||
20250314,162500,368556305,15720,15720,15720,15720,0
|
||||
20250314,162400,368556305,15720,15720,15720,15720,1019
|
||||
20250314,162300,368556305,15720,15720,15720,15720,0
|
||||
20250314,162200,368556305,15720,15720,15720,15720,0
|
||||
20250314,162100,368556305,15720,15720,15720,15720,0
|
||||
20250314,162000,368556305,15720,15720,15720,15720,0
|
||||
20250314,161900,368556305,15720,15720,15720,15720,0
|
||||
20250314,161800,368556305,15720,15720,15720,15720,0
|
||||
20250314,161700,368556305,15720,15720,15720,15720,0
|
||||
20250314,161600,368556305,15720,15720,15720,15720,0
|
||||
20250314,161500,368556305,15720,15720,15720,15720,0
|
||||
20250314,161400,368556305,15720,15720,15720,15720,0
|
||||
20250314,161300,368556305,15720,15720,15720,15720,0
|
||||
20250314,161200,368556305,15720,15720,15720,15720,0
|
||||
20250314,161100,368556305,15720,15720,15720,15720,0
|
||||
20250314,161000,368556305,15720,15720,15720,15720,0
|
||||
20250314,160900,368556305,15720,15720,15720,15720,0
|
||||
20250314,160800,368556305,15720,15720,15720,15720,0
|
||||
20250314,160700,368556305,15720,15720,15720,15720,0
|
||||
20250314,160600,368556305,15720,15720,15720,15720,0
|
||||
20250314,160500,368556305,15720,15720,15720,15720,0
|
||||
20250314,160400,368556305,15720,15720,15720,15720,0
|
||||
20250314,160300,368556305,15720,15720,15720,15720,0
|
||||
20250314,160200,368556305,15720,15720,15720,15720,0
|
||||
20250314,160100,368556305,15720,15720,15720,15720,0
|
||||
20250314,160000,368556305,15720,15720,15720,15720,0
|
||||
20250314,155900,368556305,15720,15720,15720,15720,0
|
||||
20250314,155800,368556305,15720,15720,15720,15720,0
|
||||
20250314,155700,368556305,15720,15720,15720,15720,0
|
||||
20250314,155600,368556305,15720,15720,15720,15720,0
|
||||
20250314,155500,368556305,15720,15720,15720,15720,0
|
||||
20250314,155400,368556305,15720,15720,15720,15720,1019
|
||||
20250314,155300,368556305,15720,15720,15720,15720,0
|
||||
20250314,155200,368556305,15720,15720,15720,15720,0
|
||||
20250314,155100,368556305,15720,15720,15720,15720,0
|
||||
20250314,155000,368556305,15720,15720,15720,15720,0
|
||||
20250314,154900,368556305,15720,15720,15720,15720,0
|
||||
20250314,154800,368556305,15720,15720,15720,15720,0
|
||||
20250314,154700,368556305,15720,15720,15720,15720,0
|
||||
20250314,154600,368556305,15720,15720,15720,15720,0
|
||||
20250314,154500,368556305,15720,15720,15720,15720,0
|
||||
20250314,154400,368556305,15720,15720,15720,15720,0
|
||||
20250314,154300,368556305,15720,15720,15720,15720,0
|
||||
20250314,154200,368556305,15720,15720,15720,15720,0
|
||||
20250314,154100,368556305,15720,15720,15720,15720,0
|
||||
20250314,154000,368556305,15720,15720,15720,15720,0
|
||||
20250314,153900,368556305,15720,15720,15720,15720,0
|
||||
20250314,153800,368556305,15720,15720,15720,15720,0
|
||||
20250314,153700,368556305,15720,15720,15720,15720,0
|
||||
20250314,153600,368556305,15720,15720,15720,15720,0
|
||||
20250314,153500,368556305,15720,15720,15720,15720,0
|
||||
20250314,153400,368556305,15720,15720,15720,15720,0
|
||||
20250314,153300,368556305,15720,15720,15720,15720,0
|
||||
20250314,153200,368556305,15720,15720,15720,15720,0
|
||||
20250314,153100,368556305,15720,15720,15720,15720,0
|
||||
20250314,153000,368556305,15720,15720,15720,15720,1019
|
||||
20250314,152900,352537625,15700,15700,15700,15700,0
|
||||
20250314,152800,352537625,15700,15700,15700,15700,0
|
||||
20250314,152700,352537625,15700,15700,15700,15700,0
|
||||
20250314,152600,352537625,15700,15700,15700,15700,0
|
||||
20250314,152500,352537625,15700,15700,15700,15700,0
|
||||
20250314,152400,352537625,15700,15700,15700,15700,0
|
||||
20250314,152300,352537625,15700,15700,15700,15700,0
|
||||
20250314,152200,352537625,15700,15700,15700,15700,0
|
||||
20250314,152100,352537625,15700,15700,15700,15700,0
|
||||
20250314,152000,352537625,15700,15700,15700,15700,0
|
||||
20250314,151900,352537625,15700,15620,15700,15620,9
|
||||
20250314,151800,352396725,15710,15710,15710,15710,0
|
||||
20250314,151700,352396725,15710,15610,15710,15610,107
|
||||
20250314,151600,350717135,15700,15680,15700,15680,101
|
||||
20250314,151500,349132065,15610,15620,15620,15610,394
|
||||
20250314,151400,342980285,15620,15620,15620,15620,0
|
||||
20250314,151300,342980285,15620,15620,15620,15620,14
|
||||
20250314,151200,342761605,15620,15620,15620,15620,0
|
||||
20250314,151100,342761605,15620,15620,15620,15620,4
|
||||
20250314,151000,342699125,15620,15620,15620,15620,0
|
||||
20250314,150900,342699125,15620,15620,15620,15620,0
|
||||
20250314,150800,342699125,15620,15700,15700,15620,28
|
||||
20250314,150700,342261365,15700,15700,15700,15700,0
|
||||
20250314,150600,342261365,15700,15700,15700,15700,0
|
||||
20250314,150500,342261365,15700,15700,15700,15700,0
|
||||
20250314,150400,342261365,15700,15700,15700,15700,0
|
||||
20250314,150300,342261365,15700,15700,15700,15700,0
|
||||
20250314,150200,342261365,15700,15700,15700,15700,0
|
||||
20250314,150100,342261365,15700,15700,15700,15700,0
|
||||
20250314,150000,342261365,15700,15650,15700,15650,200
|
||||
20250314,145900,339126875,15610,15610,15610,15610,0
|
||||
20250314,145800,339126875,15610,15610,15610,15610,0
|
||||
20250314,145700,339126875,15610,15610,15610,15610,1
|
||||
20250314,145600,339111265,15640,15640,15640,15640,0
|
||||
20250314,145500,339111265,15640,15640,15640,15640,0
|
||||
20250314,145400,339111265,15640,15640,15640,15640,0
|
||||
20250314,145300,339111265,15640,15640,15640,15640,0
|
||||
20250314,145200,339111265,15640,15640,15640,15640,0
|
||||
20250314,145100,339111265,15640,15640,15640,15640,0
|
||||
20250314,145000,339111265,15640,15640,15640,15640,10
|
||||
20250314,144900,338954865,15640,15640,15640,15640,0
|
||||
20250314,144800,338954865,15640,15640,15640,15640,0
|
||||
20250314,144700,338954865,15640,15640,15640,15640,0
|
||||
20250314,144600,338954865,15640,15640,15640,15640,0
|
||||
20250314,144500,338954865,15640,15610,15640,15610,164
|
||||
20250314,144400,336389935,15640,15640,15640,15640,0
|
||||
20250314,144300,336389935,15640,15640,15640,15640,0
|
||||
20250314,144200,336389935,15640,15640,15640,15640,30
|
||||
20250314,144100,335920735,15620,15620,15620,15620,0
|
||||
20250314,144000,335920735,15620,15620,15620,15620,0
|
||||
20250314,143900,335920735,15620,15620,15620,15620,0
|
||||
20250314,143800,335920735,15620,15620,15620,15620,0
|
||||
20250314,143700,335920735,15620,15620,15620,15620,0
|
||||
20250314,143600,335920735,15620,15620,15620,15620,0
|
||||
20250314,143500,335920735,15620,15620,15620,15620,159
|
||||
20250314,143400,333437155,15620,15620,15620,15620,0
|
||||
20250314,143300,333437155,15620,15620,15620,15620,0
|
||||
20250314,143200,333437155,15620,15620,15620,15620,50
|
||||
20250314,143100,332656155,15620,15620,15620,15620,0
|
||||
20250314,143000,332656155,15620,15620,15620,15620,0
|
||||
20250314,142900,332656155,15620,15620,15620,15620,0
|
||||
20250314,142800,332656155,15620,15620,15620,15620,14
|
||||
20250314,142700,332437475,15650,15650,15650,15650,0
|
||||
20250314,142600,332437475,15650,15640,15650,15640,22
|
||||
20250314,142500,332093335,15650,15650,15650,15650,0
|
||||
20250314,142400,332093335,15650,15650,15650,15650,10
|
||||
20250314,142300,331936835,15650,15650,15650,15650,0
|
||||
20250314,142200,331936835,15650,15650,15650,15650,0
|
||||
20250314,142100,331936835,15650,15650,15650,15650,0
|
||||
20250314,142000,331936835,15650,15650,15650,15650,0
|
||||
20250314,141900,331936835,15650,15650,15650,15650,0
|
||||
20250314,141800,331936835,15650,15650,15650,15650,0
|
||||
20250314,141700,331936835,15650,15650,15650,15650,0
|
||||
20250314,141600,331936835,15650,15650,15650,15650,0
|
||||
20250314,141500,331936835,15650,15650,15650,15650,0
|
||||
20250314,141400,331936835,15650,15650,15650,15650,0
|
||||
20250314,141300,331936835,15650,15650,15650,15650,0
|
||||
20250314,141200,331936835,15650,15650,15650,15650,0
|
||||
20250314,141100,331936835,15650,15650,15650,15650,0
|
||||
20250314,141000,331936835,15650,15650,15650,15650,7
|
||||
20250314,140900,331827285,15650,15650,15650,15650,0
|
||||
20250314,140800,331827285,15650,15650,15650,15650,0
|
||||
20250314,140700,331827285,15650,15650,15650,15650,0
|
||||
20250314,140600,331827285,15650,15650,15650,15650,2
|
||||
20250314,140500,331795985,15640,15640,15640,15640,0
|
||||
20250314,140400,331795985,15640,15640,15640,15640,0
|
||||
20250314,140300,331795985,15640,15640,15640,15640,0
|
||||
20250314,140200,331795985,15640,15640,15640,15640,0
|
||||
20250314,140100,331795985,15640,15640,15640,15640,0
|
||||
20250314,140000,331795985,15640,15640,15640,15640,0
|
||||
20250314,135900,331795985,15640,15640,15640,15640,0
|
||||
20250314,135800,331795985,15640,15650,15650,15640,11
|
||||
20250314,135700,331623845,15650,15650,15650,15650,0
|
||||
20250314,135600,331623845,15650,15650,15650,15650,0
|
||||
20250314,135500,331623845,15650,15650,15650,15650,3
|
||||
20250314,135400,331576895,15640,15640,15640,15640,0
|
||||
20250314,135300,331576895,15640,15640,15640,15640,0
|
||||
20250314,135200,331576895,15640,15640,15640,15640,0
|
||||
20250314,135100,331576895,15640,15640,15640,15640,0
|
||||
20250314,135000,331576895,15640,15640,15640,15640,0
|
||||
20250314,134900,331576895,15640,15610,15640,15610,2000
|
||||
20250314,134800,300328765,15610,15610,15610,15610,0
|
||||
20250314,134700,300328765,15610,15610,15610,15610,1
|
||||
20250314,134600,300313155,15610,15610,15610,15610,0
|
||||
20250314,134500,300313155,15610,15610,15610,15610,0
|
||||
20250314,134400,300313155,15610,15610,15610,15610,138
|
||||
20250314,134300,298158975,15610,15610,15610,15610,0
|
||||
20250314,134200,298158975,15610,15610,15610,15610,0
|
||||
20250314,134100,298158975,15610,15610,15610,15610,23
|
||||
20250314,134000,297799945,15610,15610,15610,15610,0
|
||||
20250314,133900,297799945,15610,15610,15610,15610,0
|
||||
20250314,133800,297799945,15610,15610,15610,15610,72
|
||||
20250314,133700,296676025,15610,15610,15610,15610,1
|
||||
20250314,133600,296660415,15620,15620,15620,15620,0
|
||||
20250314,133500,296660415,15620,15620,15620,15620,0
|
||||
20250314,133400,296660415,15620,15620,15620,15620,0
|
||||
20250314,133300,296660415,15620,15620,15620,15620,1
|
||||
20250314,133200,296644795,15590,15590,15590,15590,0
|
||||
20250314,133100,296644795,15590,15590,15590,15590,0
|
||||
20250314,133000,296644795,15590,15590,15590,15590,22
|
||||
20250314,132900,296301815,15590,15590,15590,15590,0
|
||||
20250314,132800,296301815,15590,15590,15590,15590,0
|
||||
20250314,132700,296301815,15590,15590,15590,15590,0
|
||||
20250314,132600,296301815,15590,15590,15590,15590,0
|
||||
20250314,132500,296301815,15590,15590,15590,15590,0
|
||||
20250314,132400,296301815,15590,15590,15590,15590,0
|
||||
20250314,132300,296301815,15590,15590,15590,15590,0
|
||||
20250314,132200,296301815,15590,15590,15590,15590,0
|
||||
20250314,132100,296301815,15590,15590,15590,15590,0
|
||||
20250314,132000,296301815,15590,15590,15590,15590,0
|
||||
20250314,131900,296301815,15590,15590,15590,15590,22
|
||||
20250314,131800,295958835,15580,15580,15580,15580,0
|
||||
20250314,131700,295958835,15580,15580,15580,15580,15
|
||||
20250314,131600,295725135,15630,15630,15630,15630,0
|
||||
20250314,131500,295725135,15630,15630,15630,15630,1
|
||||
20250314,131400,295709505,15580,15580,15580,15580,0
|
||||
20250314,131300,295709505,15580,15580,15580,15580,0
|
||||
20250314,131200,295709505,15580,15580,15580,15580,0
|
||||
20250314,131100,295709505,15580,15580,15580,15580,0
|
||||
20250314,131000,295709505,15580,15580,15580,15580,0
|
||||
20250314,130900,295709505,15580,15580,15580,15580,0
|
||||
20250314,130800,295709505,15580,15580,15580,15580,22
|
||||
20250314,130700,295366745,15580,15580,15580,15580,0
|
||||
20250314,130600,295366745,15580,15580,15580,15580,1
|
||||
20250314,130500,295351165,15580,15580,15580,15580,1
|
||||
20250314,130400,295335585,15580,15580,15580,15580,0
|
||||
20250314,130300,295335585,15580,15580,15580,15580,0
|
||||
20250314,130200,295335585,15580,15590,15590,15580,182
|
||||
20250314,130100,292499905,15630,15630,15630,15630,0
|
||||
20250314,130000,292499905,15630,15630,15630,15630,0
|
||||
20250314,125900,292499905,15630,15630,15630,15630,1
|
||||
20250314,125800,292484275,15600,15600,15600,15600,0
|
||||
20250314,125700,292484275,15600,15600,15600,15600,10
|
||||
20250314,125600,292328275,15620,15620,15620,15620,0
|
||||
20250314,125500,292328275,15620,15620,15620,15620,0
|
||||
20250314,125400,292328275,15620,15620,15620,15620,228
|
||||
20250314,125300,288766915,15630,15620,15630,15620,5
|
||||
20250314,125200,288688785,15590,15590,15590,15590,5
|
||||
20250314,125100,288610835,15590,15590,15590,15590,0
|
||||
20250314,125000,288610835,15590,15590,15590,15590,0
|
||||
20250314,124900,288610835,15590,15590,15590,15590,0
|
||||
20250314,124800,288610835,15590,15590,15590,15590,0
|
||||
20250314,124700,288610835,15590,15590,15590,15590,0
|
||||
20250314,124600,288610835,15590,15590,15590,15590,15
|
||||
20250314,124500,288376985,15630,15630,15630,15630,1
|
||||
20250314,124400,288361355,15590,15600,15600,15590,42
|
||||
20250314,124300,287706405,15610,15610,15610,15610,0
|
||||
20250314,124200,287706405,15610,15610,15610,15610,0
|
||||
20250314,124100,287706405,15610,15610,15610,15610,0
|
||||
20250314,124000,287706405,15610,15610,15610,15610,17
|
||||
20250314,123900,287441035,15630,15590,15630,15590,20
|
||||
20250314,123800,287128905,15570,15570,15570,15570,0
|
||||
20250314,123700,287128905,15570,15570,15570,15570,0
|
||||
20250314,123600,287128905,15570,15570,15570,15570,0
|
||||
20250314,123500,287128905,15570,15570,15570,15570,153
|
||||
20250314,123400,284746695,15580,15590,15590,15580,133
|
||||
20250314,123300,282674485,15590,15600,15600,15590,305
|
||||
20250314,123200,277916535,15600,15600,15600,15600,0
|
||||
20250314,123100,277916535,15600,15610,15610,15600,148
|
||||
20250314,123000,275607405,15630,15630,15630,15630,0
|
||||
20250314,122900,275607405,15630,15630,15630,15630,0
|
||||
20250314,122800,275607405,15630,15630,15630,15630,0
|
||||
20250314,122700,275607405,15630,15630,15630,15630,0
|
||||
20250314,122600,275607405,15630,15630,15630,15630,0
|
||||
20250314,122500,275607405,15630,15630,15630,15630,4
|
||||
20250314,122400,275544885,15630,15630,15630,15630,1
|
||||
20250314,122300,275529255,15640,15640,15640,15640,7
|
||||
20250314,122200,275419775,15640,15640,15640,15640,130
|
||||
20250314,122100,273386575,15640,15640,15640,15640,0
|
||||
20250314,122000,273386575,15640,15640,15640,15640,0
|
||||
20250314,121900,273386575,15640,15640,15640,15640,0
|
||||
20250314,121800,273386575,15640,15640,15640,15640,0
|
||||
20250314,121700,273386575,15640,15640,15640,15640,0
|
||||
20250314,121600,273386575,15640,15640,15640,15640,94
|
||||
20250314,121500,271916415,15640,15640,15640,15640,1
|
||||
20250314,121400,271900775,15580,15580,15580,15580,0
|
||||
20250314,121300,271900775,15580,15590,15590,15580,271
|
||||
20250314,121200,267678475,15590,15590,15590,15590,0
|
||||
20250314,121100,267678475,15590,15590,15590,15590,0
|
||||
20250314,121000,267678475,15590,15590,15590,15590,0
|
||||
20250314,120900,267678475,15590,15590,15590,15590,0
|
||||
20250314,120800,267678475,15590,15590,15590,15590,0
|
||||
20250314,120700,267678475,15590,15590,15590,15590,0
|
||||
20250314,120600,267678475,15590,15590,15590,15590,0
|
||||
20250314,120500,267678475,15590,15590,15590,15590,12
|
||||
20250314,120400,267491395,15640,15640,15640,15640,0
|
||||
20250314,120300,267491395,15640,15640,15640,15640,0
|
||||
20250314,120200,267491395,15640,15640,15640,15640,0
|
||||
20250314,120100,267491395,15640,15640,15640,15640,0
|
||||
20250314,120000,267491395,15640,15620,15640,15620,402
|
||||
20250314,115900,261204755,15590,15590,15590,15590,0
|
||||
20250314,115800,261204755,15590,15610,15610,15590,89
|
||||
20250314,115700,259817095,15610,15610,15610,15610,0
|
||||
20250314,115600,259817095,15610,15610,15610,15610,0
|
||||
20250314,115500,259817095,15610,15630,15630,15610,6
|
||||
20250314,115400,259723335,15620,15620,15620,15620,5
|
||||
20250314,115300,259645235,15590,15590,15590,15590,0
|
||||
20250314,115200,259645235,15590,15590,15590,15590,0
|
||||
20250314,115100,259645235,15590,15620,15620,15590,67
|
||||
20250314,115000,258600285,15630,15630,15630,15630,1
|
||||
20250314,114900,258584655,15620,15620,15620,15620,0
|
||||
20250314,114800,258584655,15620,15620,15620,15620,0
|
||||
20250314,114700,258584655,15620,15620,15620,15620,0
|
||||
20250314,114600,258584655,15620,15600,15620,15600,97
|
||||
20250314,114500,257071255,15590,15590,15590,15590,26
|
||||
20250314,114400,256665915,15600,15600,15600,15600,0
|
||||
20250314,114300,256665915,15600,15600,15600,15600,0
|
||||
20250314,114200,256665915,15600,15600,15600,15600,0
|
||||
20250314,114100,256665915,15600,15600,15600,15600,17
|
||||
20250314,114000,256400715,15600,15600,15600,15600,0
|
||||
20250314,113900,256400715,15600,15600,15600,15600,0
|
||||
20250314,113800,256400715,15600,15590,15600,15590,885
|
||||
20250314,113700,242601505,15590,15590,15590,15590,16
|
||||
20250314,113600,242352065,15600,15600,15600,15600,14
|
||||
20250314,113500,242133665,15600,15600,15600,15600,26
|
||||
20250314,113400,241728065,15600,15590,15600,15590,43
|
||||
20250314,113300,241057505,15600,15600,15600,15600,9
|
||||
20250314,113200,240917105,15600,15600,15600,15600,1
|
||||
20250314,113100,240901505,15600,15600,15600,15600,45
|
||||
20250314,113000,240199505,15600,15600,15600,15600,100
|
||||
20250314,112900,238639505,15600,15600,15600,15600,1
|
||||
20250314,112800,238623905,15600,15600,15600,15600,1
|
||||
20250314,112700,238608305,15600,15600,15600,15600,49
|
||||
20250314,112600,237843905,15600,15600,15600,15600,0
|
||||
20250314,112500,237843905,15600,15600,15600,15600,32
|
||||
20250314,112400,237344705,15600,15600,15600,15600,50
|
||||
20250314,112300,236564705,15600,15600,15600,15600,21
|
||||
20250314,112200,236237105,15600,15600,15600,15600,354
|
||||
20250314,112100,230714705,15590,15600,15600,15590,22
|
||||
20250314,112000,230371585,15610,15620,15620,15610,4
|
||||
20250314,111900,230309125,15650,15650,15650,15650,1
|
||||
20250314,111800,230293475,15600,15620,15620,15600,990
|
||||
20250314,111700,214848825,15620,15620,15620,15620,0
|
||||
20250314,111600,214848825,15620,15630,15630,15620,11
|
||||
20250314,111500,214676905,15650,15650,15650,15650,10
|
||||
20250314,111400,214520405,15680,15680,15680,15680,0
|
||||
20250314,111300,214520405,15680,15680,15680,15680,0
|
||||
20250314,111200,214520405,15680,15620,15680,15610,18
|
||||
20250314,111100,214239305,15680,15680,15680,15680,0
|
||||
20250314,111000,214239305,15680,15680,15680,15680,0
|
||||
20250314,110900,214239305,15680,15680,15680,15680,0
|
||||
20250314,110800,214239305,15680,15680,15680,15680,0
|
||||
20250314,110700,214239305,15680,15610,15680,15610,101
|
||||
20250314,110600,212662625,15620,15620,15620,15620,0
|
||||
20250314,110500,212662625,15620,15630,15630,15620,15
|
||||
20250314,110400,212428295,15680,15680,15680,15680,0
|
||||
20250314,110300,212428295,15680,15680,15680,15680,0
|
||||
20250314,110200,212428295,15680,15680,15680,15680,0
|
||||
20250314,110100,212428295,15680,15680,15680,15680,0
|
||||
20250314,110000,212428295,15680,15680,15680,15680,0
|
||||
20250314,105900,212428295,15680,15600,15680,15600,1001
|
||||
20250314,105800,196812615,15600,15600,15600,15600,0
|
||||
20250314,105700,196812615,15600,15610,15610,15600,1000
|
||||
20250314,105600,181212495,15600,15600,15600,15600,1000
|
||||
20250314,105500,165612495,15680,15680,15680,15680,1
|
||||
20250314,105400,165596815,15600,15680,15680,15600,1001
|
||||
20250314,105300,149981135,15600,15600,15600,15600,1000
|
||||
20250314,105200,134381135,15680,15620,15680,15600,1001
|
||||
20250314,105100,118765135,15680,15680,15680,15680,0
|
||||
20250314,105000,118765135,15680,15620,15680,15600,1001
|
||||
20250314,104900,103149145,15610,15610,15610,15610,1
|
||||
20250314,104800,103133535,15600,15670,15670,15600,1000
|
||||
20250314,104700,87531575,15670,15630,15670,15630,497
|
||||
20250314,104600,79748775,15640,15660,15660,15600,1001
|
||||
20250314,104500,64128855,15670,15670,15670,15670,0
|
||||
20250314,104400,64128855,15670,15670,15670,15670,1
|
||||
20250314,104300,64113185,15650,15650,15650,15650,10
|
||||
20250314,104200,63956685,15660,15660,15660,15660,0
|
||||
20250314,104100,63956685,15660,15660,15660,15660,41
|
||||
20250314,104000,63314625,15670,15670,15670,15670,0
|
||||
20250314,103900,63314625,15670,15670,15670,15670,0
|
||||
20250314,103800,63314625,15670,15670,15670,15670,1
|
||||
20250314,103700,63298955,15660,15660,15660,15660,0
|
||||
20250314,103600,63298955,15660,15660,15660,15660,10
|
||||
20250314,103500,63142355,15620,15620,15620,15620,0
|
||||
20250314,103400,63142355,15620,15620,15620,15620,21
|
||||
20250314,103300,62814335,15620,15650,15650,15620,448
|
||||
20250314,103200,55812805,15660,15660,15660,15660,33
|
||||
20250314,103100,55296025,15680,15680,15680,15680,0
|
||||
20250314,103000,55296025,15680,15680,15680,15680,14
|
||||
20250314,102900,55076505,15680,15680,15680,15680,5
|
||||
20250314,102800,54998105,15660,15660,15660,15660,0
|
||||
20250314,102700,54998105,15660,15660,15660,15660,0
|
||||
20250314,102600,54998105,15660,15650,15660,15650,105
|
||||
20250314,102500,53354805,15650,15650,15650,15650,384
|
||||
20250314,102400,47345205,15660,15660,15660,15660,0
|
||||
20250314,102300,47345205,15660,15660,15660,15655,50
|
||||
20250314,102200,46562285,15670,15670,15670,15670,0
|
||||
20250314,102100,46562285,15670,15670,15670,15670,7
|
||||
20250314,102000,46452595,15675,15675,15675,15675,5
|
||||
20250314,101900,46374220,15670,15670,15670,15670,15
|
||||
20250314,101800,46139170,15680,15680,15680,15680,1
|
||||
20250314,101700,46123490,15680,15680,15680,15680,6
|
||||
20250314,101600,46029410,15680,15670,15680,15670,11
|
||||
20250314,101500,45856940,15670,15670,15670,15670,0
|
||||
20250314,101400,45856940,15670,15670,15670,15670,0
|
||||
20250314,101300,45856940,15670,15670,15670,15670,0
|
||||
20250314,101200,45856940,15670,15670,15670,15670,0
|
||||
20250314,101100,45856940,15670,15670,15670,15670,0
|
||||
20250314,101000,45856940,15670,15670,15670,15670,0
|
||||
20250314,100900,45856940,15670,15670,15670,15670,100
|
||||
20250314,100800,44289940,15730,15730,15730,15730,0
|
||||
20250314,100700,44289940,15730,15730,15730,15730,0
|
||||
20250314,100600,44289940,15730,15730,15730,15730,0
|
||||
20250314,100500,44289940,15730,15730,15730,15730,0
|
||||
20250314,100400,44289940,15730,15730,15730,15730,431
|
||||
20250314,100300,37510310,15740,15740,15740,15740,30
|
||||
20250314,100200,37038110,15740,15730,15740,15730,70
|
||||
20250314,100100,35937000,15730,15720,15730,15720,10
|
||||
20250314,100000,35779780,15730,15670,15730,15670,2
|
||||
20250314,095900,35748380,15670,15670,15670,15670,6
|
||||
20250314,095800,35654360,15710,15710,15710,15710,0
|
||||
20250314,095700,35654360,15710,15710,15710,15710,6
|
||||
20250314,095600,35560100,15710,15710,15710,15710,0
|
||||
20250314,095500,35560100,15710,15710,15710,15710,0
|
||||
20250314,095400,35560100,15710,15710,15710,15710,210
|
||||
20250314,095300,32261000,15710,15730,15730,15710,90
|
||||
20250314,095200,30846900,15710,15710,15710,15710,0
|
||||
20250314,095100,30846900,15710,15710,15710,15710,0
|
||||
20250314,095000,30846900,15710,15710,15710,15710,0
|
||||
20250314,094900,30846900,15710,15710,15710,15710,36
|
||||
20250314,094800,30281340,15710,15710,15710,15710,1
|
||||
20250314,094700,30265630,15730,15730,15730,15730,0
|
||||
20250314,094600,30265630,15730,15730,15730,15630,142
|
||||
20250314,094500,28045080,15730,15730,15730,15730,2
|
||||
20250314,094400,28013620,15660,15660,15660,15660,0
|
||||
20250314,094300,28013620,15660,15690,15690,15660,22
|
||||
20250314,094200,27668800,15710,15710,15710,15710,28
|
||||
20250314,094100,27228920,15710,15700,15710,15700,183
|
||||
20250314,094000,24354990,15710,15700,15710,15700,50
|
||||
20250314,093900,23569960,15700,15700,15700,15700,0
|
||||
20250314,093800,23569960,15700,15700,15700,15700,0
|
||||
20250314,093700,23569960,15700,15700,15700,15700,0
|
||||
20250314,093600,23569960,15700,15700,15700,15700,0
|
||||
20250314,093500,23569960,15700,15650,15700,15650,151
|
||||
20250314,093400,21202040,15650,15650,15650,15650,105
|
||||
20250314,093300,19558790,15660,15660,15660,15660,5
|
||||
20250314,093200,19480490,15670,15670,15670,15670,0
|
||||
20250314,093100,19480490,15670,15670,15670,15670,0
|
||||
20250314,093000,19480490,15670,15670,15670,15670,25
|
||||
20250314,092900,19088740,15670,15670,15670,15670,0
|
||||
20250314,092800,19088740,15670,15670,15670,15670,5
|
||||
20250314,092700,19010390,15670,15670,15670,15670,0
|
||||
20250314,092600,19010390,15670,15670,15670,15670,0
|
||||
20250314,092500,19010390,15670,15670,15670,15670,10
|
||||
20250314,092400,18853690,15690,15690,15690,15690,0
|
||||
20250314,092300,18853690,15690,15690,15690,15690,7
|
||||
20250314,092200,18743860,15680,15680,15680,15680,4
|
||||
20250314,092100,18681140,15670,15670,15670,15670,0
|
||||
20250314,092000,18681140,15670,15670,15670,15670,0
|
||||
20250314,091900,18681140,15670,15670,15670,15670,8
|
||||
20250314,091800,18555780,15680,15680,15680,15680,0
|
||||
20250314,091700,18555780,15680,15690,15690,15680,4
|
||||
20250314,091600,18493050,15630,15630,15630,15630,13
|
||||
20250314,091500,18289860,15700,15700,15700,15700,1
|
||||
20250314,091400,18274160,15630,15630,15630,15630,0
|
||||
20250314,091300,18274160,15630,15630,15630,15630,19
|
||||
20250314,091200,17977190,15710,15710,15710,15710,0
|
||||
20250314,091100,17977190,15710,15710,15710,15710,0
|
||||
20250314,091000,17977190,15710,15710,15710,15710,0
|
||||
20250314,090900,17977190,15710,15650,15710,15650,3
|
||||
20250314,090800,17930120,15710,15700,15710,15700,53
|
||||
20250314,090700,17097520,15700,15700,15700,15700,14
|
||||
20250314,090600,16877720,15710,15710,15710,15710,50
|
||||
20250314,090500,16092220,15710,15710,15720,15710,260
|
||||
20250314,090400,12007040,15710,15710,15710,15710,0
|
||||
20250314,090300,12007040,15710,15710,15720,15710,289
|
||||
20250314,090200,7465460,15660,15650,15690,15650,215
|
||||
20250314,090100,4093550,15670,15670,15670,15670,30
|
||||
20250314,090000,3623450,15630,15620,15630,15610,232
|
||||
|
Reference in New Issue
Block a user