Update 2025-03-14 3452 candle_min
This commit is contained in:
627
039030/min/candle-20250314.csv
Normal file
627
039030/min/candle-20250314.csv
Normal file
@@ -0,0 +1,627 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,192500,11124383400,135400,135400,135400,135400,2597
|
||||
20250314,192400,11124383400,135400,135400,135400,135400,0
|
||||
20250314,192300,11124383400,135400,135400,135400,135400,0
|
||||
20250314,192200,11124383400,135400,135400,135400,135400,0
|
||||
20250314,192100,11124383400,135400,135400,135400,135400,0
|
||||
20250314,192000,11124383400,135400,135400,135400,135400,0
|
||||
20250314,191900,11124383400,135400,135400,135400,135400,0
|
||||
20250314,191800,11124383400,135400,135400,135400,135400,0
|
||||
20250314,191700,11124383400,135400,135400,135400,135400,0
|
||||
20250314,191600,11124383400,135400,135400,135400,135400,0
|
||||
20250314,191500,11124383400,135400,135400,135400,135400,0
|
||||
20250314,191400,11124383400,135400,135400,135400,135400,0
|
||||
20250314,191300,11124383400,135400,135400,135400,135400,0
|
||||
20250314,191200,11124383400,135400,135400,135400,135400,0
|
||||
20250314,191100,11124383400,135400,135400,135400,135400,0
|
||||
20250314,191000,11124383400,135400,135400,135400,135400,0
|
||||
20250314,190900,11124383400,135400,135400,135400,135400,0
|
||||
20250314,190800,11124383400,135400,135400,135400,135400,0
|
||||
20250314,190700,11124383400,135400,135400,135400,135400,0
|
||||
20250314,190600,11124383400,135400,135400,135400,135400,0
|
||||
20250314,190500,11124383400,135400,135400,135400,135400,0
|
||||
20250314,190400,11124383400,135400,135400,135400,135400,0
|
||||
20250314,190300,11124383400,135400,135400,135400,135400,0
|
||||
20250314,190200,11124383400,135400,135400,135400,135400,0
|
||||
20250314,190100,11124383400,135400,135400,135400,135400,0
|
||||
20250314,190000,11124383400,135400,135400,135400,135400,0
|
||||
20250314,185900,11124383400,135400,135400,135400,135400,0
|
||||
20250314,185800,11124383400,135400,135400,135400,135400,0
|
||||
20250314,185700,11124383400,135400,135400,135400,135400,0
|
||||
20250314,185600,11124383400,135400,135400,135400,135400,0
|
||||
20250314,185500,11124383400,135400,135400,135400,135400,2597
|
||||
20250314,185400,11124383400,135400,135400,135400,135400,0
|
||||
20250314,185300,11124383400,135400,135400,135400,135400,0
|
||||
20250314,185200,11124383400,135400,135400,135400,135400,0
|
||||
20250314,185100,11124383400,135400,135400,135400,135400,0
|
||||
20250314,185000,11124383400,135400,135400,135400,135400,0
|
||||
20250314,184900,11124383400,135400,135400,135400,135400,0
|
||||
20250314,184800,11124383400,135400,135400,135400,135400,0
|
||||
20250314,184700,11124383400,135400,135400,135400,135400,0
|
||||
20250314,184600,11124383400,135400,135400,135400,135400,0
|
||||
20250314,184500,11124383400,135400,135400,135400,135400,0
|
||||
20250314,184400,11124383400,135400,135400,135400,135400,0
|
||||
20250314,184300,11124383400,135400,135400,135400,135400,0
|
||||
20250314,184200,11124383400,135400,135400,135400,135400,0
|
||||
20250314,184100,11124383400,135400,135400,135400,135400,0
|
||||
20250314,184000,11124383400,135400,135400,135400,135400,0
|
||||
20250314,183900,11124383400,135400,135400,135400,135400,0
|
||||
20250314,183800,11124383400,135400,135400,135400,135400,0
|
||||
20250314,183700,11124383400,135400,135400,135400,135400,0
|
||||
20250314,183600,11124383400,135400,135400,135400,135400,0
|
||||
20250314,183500,11124383400,135400,135400,135400,135400,0
|
||||
20250314,183400,11124383400,135400,135400,135400,135400,0
|
||||
20250314,183300,11124383400,135400,135400,135400,135400,0
|
||||
20250314,183200,11124383400,135400,135400,135400,135400,0
|
||||
20250314,183100,11124383400,135400,135400,135400,135400,0
|
||||
20250314,183000,11124383400,135400,135400,135400,135400,0
|
||||
20250314,182900,11124383400,135400,135400,135400,135400,0
|
||||
20250314,182800,11124383400,135400,135400,135400,135400,0
|
||||
20250314,182700,11124383400,135400,135400,135400,135400,0
|
||||
20250314,182600,11124383400,135400,135400,135400,135400,0
|
||||
20250314,182500,11124383400,135400,135400,135400,135400,2597
|
||||
20250314,182400,11124383400,135400,135400,135400,135400,0
|
||||
20250314,182300,11124383400,135400,135400,135400,135400,0
|
||||
20250314,182200,11124383400,135400,135400,135400,135400,0
|
||||
20250314,182100,11124383400,135400,135400,135400,135400,0
|
||||
20250314,182000,11124383400,135400,135400,135400,135400,0
|
||||
20250314,181900,11124383400,135400,135400,135400,135400,0
|
||||
20250314,181800,11124383400,135400,135400,135400,135400,0
|
||||
20250314,181700,11124383400,135400,135400,135400,135400,0
|
||||
20250314,181600,11124383400,135400,135400,135400,135400,0
|
||||
20250314,181500,11124383400,135400,135400,135400,135400,0
|
||||
20250314,181400,11124383400,135400,135400,135400,135400,0
|
||||
20250314,181300,11124383400,135400,135400,135400,135400,0
|
||||
20250314,181200,11124383400,135400,135400,135400,135400,0
|
||||
20250314,181100,11124383400,135400,135400,135400,135400,0
|
||||
20250314,181000,11124383400,135400,135400,135400,135400,0
|
||||
20250314,180900,11124383400,135400,135400,135400,135400,0
|
||||
20250314,180800,11124383400,135400,135400,135400,135400,0
|
||||
20250314,180700,11124383400,135400,135400,135400,135400,0
|
||||
20250314,180600,11124383400,135400,135400,135400,135400,0
|
||||
20250314,180500,11124383400,135400,135400,135400,135400,0
|
||||
20250314,180400,11124383400,135400,135400,135400,135400,0
|
||||
20250314,180300,11124383400,135400,135400,135400,135400,0
|
||||
20250314,180200,11124383400,135400,135400,135400,135400,0
|
||||
20250314,180100,11124383400,135400,135400,135400,135400,0
|
||||
20250314,180000,11124383400,135400,135400,135400,135400,0
|
||||
20250314,175900,11124383400,135400,135400,135400,135400,0
|
||||
20250314,175800,11124383400,135400,135400,135400,135400,0
|
||||
20250314,175700,11124383400,135400,135400,135400,135400,0
|
||||
20250314,175600,11124383400,135400,135400,135400,135400,0
|
||||
20250314,175500,11124383400,135400,135400,135400,135400,2597
|
||||
20250314,175400,11124383400,135400,135400,135400,135400,0
|
||||
20250314,175300,11124383400,135400,135400,135400,135400,0
|
||||
20250314,175200,11124383400,135400,135400,135400,135400,0
|
||||
20250314,175100,11124383400,135400,135400,135400,135400,0
|
||||
20250314,175000,11124383400,135400,135400,135400,135400,0
|
||||
20250314,174900,11124383400,135400,135400,135400,135400,0
|
||||
20250314,174800,11124383400,135400,135400,135400,135400,0
|
||||
20250314,174700,11124383400,135400,135400,135400,135400,0
|
||||
20250314,174600,11124383400,135400,135400,135400,135400,0
|
||||
20250314,174500,11124383400,135400,135400,135400,135400,0
|
||||
20250314,174400,11124383400,135400,135400,135400,135400,0
|
||||
20250314,174300,11124383400,135400,135400,135400,135400,0
|
||||
20250314,174200,11124383400,135400,135400,135400,135400,0
|
||||
20250314,174100,11124383400,135400,135400,135400,135400,0
|
||||
20250314,174000,11124383400,135400,135400,135400,135400,0
|
||||
20250314,173900,11124383400,135400,135400,135400,135400,0
|
||||
20250314,173800,11124383400,135400,135400,135400,135400,0
|
||||
20250314,173700,11124383400,135400,135400,135400,135400,0
|
||||
20250314,173600,11124383400,135400,135400,135400,135400,0
|
||||
20250314,173500,11124383400,135400,135400,135400,135400,0
|
||||
20250314,173400,11124383400,135400,135400,135400,135400,0
|
||||
20250314,173300,11124383400,135400,135400,135400,135400,0
|
||||
20250314,173200,11124383400,135400,135400,135400,135400,0
|
||||
20250314,173100,11124383400,135400,135400,135400,135400,0
|
||||
20250314,173000,11124383400,135400,135400,135400,135400,0
|
||||
20250314,172900,11124383400,135400,135400,135400,135400,0
|
||||
20250314,172800,11124383400,135400,135400,135400,135400,0
|
||||
20250314,172700,11124383400,135400,135400,135400,135400,0
|
||||
20250314,172600,11124383400,135400,135400,135400,135400,0
|
||||
20250314,172500,11124383400,135400,135400,135400,135400,2597
|
||||
20250314,172400,11124383400,135400,135400,135400,135400,0
|
||||
20250314,172300,11124383400,135400,135400,135400,135400,0
|
||||
20250314,172200,11124383400,135400,135400,135400,135400,0
|
||||
20250314,172100,11124383400,135400,135400,135400,135400,0
|
||||
20250314,172000,11124383400,135400,135400,135400,135400,0
|
||||
20250314,171900,11124383400,135400,135400,135400,135400,0
|
||||
20250314,171800,11124383400,135400,135400,135400,135400,0
|
||||
20250314,171700,11124383400,135400,135400,135400,135400,0
|
||||
20250314,171600,11124383400,135400,135400,135400,135400,0
|
||||
20250314,171500,11124383400,135400,135400,135400,135400,0
|
||||
20250314,171400,11124383400,135400,135400,135400,135400,0
|
||||
20250314,171300,11124383400,135400,135400,135400,135400,0
|
||||
20250314,171200,11124383400,135400,135400,135400,135400,0
|
||||
20250314,171100,11124383400,135400,135400,135400,135400,0
|
||||
20250314,171000,11124383400,135400,135400,135400,135400,0
|
||||
20250314,170900,11124383400,135400,135400,135400,135400,0
|
||||
20250314,170800,11124383400,135400,135400,135400,135400,0
|
||||
20250314,170700,11124383400,135400,135400,135400,135400,0
|
||||
20250314,170600,11124383400,135400,135400,135400,135400,0
|
||||
20250314,170500,11124383400,135400,135400,135400,135400,0
|
||||
20250314,170400,11124383400,135400,135400,135400,135400,0
|
||||
20250314,170300,11124383400,135400,135400,135400,135400,0
|
||||
20250314,170200,11124383400,135400,135400,135400,135400,0
|
||||
20250314,170100,11124383400,135400,135400,135400,135400,0
|
||||
20250314,170000,11124383400,135400,135400,135400,135400,0
|
||||
20250314,165900,11124383400,135400,135400,135400,135400,0
|
||||
20250314,165800,11124383400,135400,135400,135400,135400,0
|
||||
20250314,165700,11124383400,135400,135400,135400,135400,0
|
||||
20250314,165600,11124383400,135400,135400,135400,135400,0
|
||||
20250314,165500,11124383400,135400,135400,135400,135400,2597
|
||||
20250314,165400,11124383400,135400,135400,135400,135400,0
|
||||
20250314,165300,11124383400,135400,135400,135400,135400,0
|
||||
20250314,165200,11124383400,135400,135400,135400,135400,0
|
||||
20250314,165100,11124383400,135400,135400,135400,135400,0
|
||||
20250314,165000,11124383400,135400,135400,135400,135400,0
|
||||
20250314,164900,11124383400,135400,135400,135400,135400,0
|
||||
20250314,164800,11124383400,135400,135400,135400,135400,0
|
||||
20250314,164700,11124383400,135400,135400,135400,135400,0
|
||||
20250314,164600,11124383400,135400,135400,135400,135400,0
|
||||
20250314,164500,11124383400,135400,135400,135400,135400,0
|
||||
20250314,164400,11124383400,135400,135400,135400,135400,0
|
||||
20250314,164300,11124383400,135400,135400,135400,135400,0
|
||||
20250314,164200,11124383400,135400,135400,135400,135400,0
|
||||
20250314,164100,11124383400,135400,135400,135400,135400,0
|
||||
20250314,164000,11124383400,135400,135400,135400,135400,0
|
||||
20250314,163900,11124383400,135400,135400,135400,135400,0
|
||||
20250314,163800,11124383400,135400,135400,135400,135400,0
|
||||
20250314,163700,11124383400,135400,135400,135400,135400,0
|
||||
20250314,163600,11124383400,135400,135400,135400,135400,0
|
||||
20250314,163500,11124383400,135400,135400,135400,135400,0
|
||||
20250314,163400,11124383400,135400,135400,135400,135400,0
|
||||
20250314,163300,11124383400,135400,135400,135400,135400,0
|
||||
20250314,163200,11124383400,135400,135400,135400,135400,0
|
||||
20250314,163100,11124383400,135400,135400,135400,135400,0
|
||||
20250314,163000,11124383400,135400,135400,135400,135400,0
|
||||
20250314,162900,11124383400,135400,135400,135400,135400,0
|
||||
20250314,162800,11124383400,135400,135400,135400,135400,0
|
||||
20250314,162700,11124383400,135400,135400,135400,135400,0
|
||||
20250314,162600,11124383400,135400,135400,135400,135400,0
|
||||
20250314,162500,11124383400,135400,135400,135400,135400,2597
|
||||
20250314,162400,11124383400,135400,135400,135400,135400,0
|
||||
20250314,162300,11124383400,135400,135400,135400,135400,0
|
||||
20250314,162200,11124383400,135400,135400,135400,135400,0
|
||||
20250314,162100,11124383400,135400,135400,135400,135400,0
|
||||
20250314,162000,11124383400,135400,135400,135400,135400,0
|
||||
20250314,161900,11124383400,135400,135400,135400,135400,0
|
||||
20250314,161800,11124383400,135400,135400,135400,135400,0
|
||||
20250314,161700,11124383400,135400,135400,135400,135400,0
|
||||
20250314,161600,11124383400,135400,135400,135400,135400,0
|
||||
20250314,161500,11124383400,135400,135400,135400,135400,0
|
||||
20250314,161400,11124383400,135400,135400,135400,135400,0
|
||||
20250314,161300,11124383400,135400,135400,135400,135400,0
|
||||
20250314,161200,11124383400,135400,135400,135400,135400,0
|
||||
20250314,161100,11124383400,135400,135400,135400,135400,0
|
||||
20250314,161000,11124383400,135400,135400,135400,135400,0
|
||||
20250314,160900,11124383400,135400,135400,135400,135400,0
|
||||
20250314,160800,11124383400,135400,135400,135400,135400,0
|
||||
20250314,160700,11124383400,135400,135400,135400,135400,0
|
||||
20250314,160600,11124383400,135400,135400,135400,135400,0
|
||||
20250314,160500,11124383400,135400,135400,135400,135400,0
|
||||
20250314,160400,11124383400,135400,135400,135400,135400,0
|
||||
20250314,160300,11124383400,135400,135400,135400,135400,0
|
||||
20250314,160200,11124383400,135400,135400,135400,135400,0
|
||||
20250314,160100,11124383400,135400,135400,135400,135400,0
|
||||
20250314,160000,11124383400,135400,135400,135400,135400,0
|
||||
20250314,155900,11124383400,135400,135400,135400,135400,0
|
||||
20250314,155800,11124383400,135400,135400,135400,135400,0
|
||||
20250314,155700,11124383400,135400,135400,135400,135400,0
|
||||
20250314,155600,11124383400,135400,135400,135400,135400,0
|
||||
20250314,155500,11124383400,135400,135400,135400,135400,2597
|
||||
20250314,155400,11124383400,135400,135400,135400,135400,0
|
||||
20250314,155300,11124383400,135400,135400,135400,135400,0
|
||||
20250314,155200,11124383400,135400,135400,135400,135400,0
|
||||
20250314,155100,11124383400,135400,135400,135400,135400,0
|
||||
20250314,155000,11124383400,135400,135400,135400,135400,0
|
||||
20250314,154900,11124383400,135400,135400,135400,135400,0
|
||||
20250314,154800,11124383400,135400,135400,135400,135400,0
|
||||
20250314,154700,11124383400,135400,135400,135400,135400,0
|
||||
20250314,154600,11124383400,135400,135400,135400,135400,0
|
||||
20250314,154500,11124383400,135400,135400,135400,135400,0
|
||||
20250314,154400,11124383400,135400,135400,135400,135400,0
|
||||
20250314,154300,11124383400,135400,135400,135400,135400,0
|
||||
20250314,154200,11124383400,135400,135400,135400,135400,0
|
||||
20250314,154100,11124383400,135400,135400,135400,135400,0
|
||||
20250314,154000,11124383400,135400,135400,135400,135400,0
|
||||
20250314,153900,11124383400,135400,135400,135400,135400,0
|
||||
20250314,153800,11124383400,135400,135400,135400,135400,0
|
||||
20250314,153700,11124383400,135400,135400,135400,135400,0
|
||||
20250314,153600,11124383400,135400,135400,135400,135400,0
|
||||
20250314,153500,11124383400,135400,135400,135400,135400,0
|
||||
20250314,153400,11124383400,135400,135400,135400,135400,0
|
||||
20250314,153300,11124383400,135400,135400,135400,135400,0
|
||||
20250314,153200,11124383400,135400,135400,135400,135400,0
|
||||
20250314,153100,11124383400,135400,135400,135400,135400,0
|
||||
20250314,153000,11124383400,135400,135400,135400,135400,2597
|
||||
20250314,152900,10772749600,136000,136000,136000,136000,0
|
||||
20250314,152800,10772749600,136000,136000,136000,136000,0
|
||||
20250314,152700,10772749600,136000,136000,136000,136000,0
|
||||
20250314,152600,10772749600,136000,136000,136000,136000,0
|
||||
20250314,152500,10772749600,136000,136000,136000,136000,0
|
||||
20250314,152400,10772749600,136000,136000,136000,136000,0
|
||||
20250314,152300,10772749600,136000,136000,136000,136000,0
|
||||
20250314,152200,10772749600,136000,136000,136000,136000,0
|
||||
20250314,152100,10772749600,136000,136000,136000,136000,0
|
||||
20250314,152000,10772749600,136000,136000,136000,136000,0
|
||||
20250314,151900,10772749600,136000,136000,136100,135900,663
|
||||
20250314,151800,10682561300,136000,136000,136100,135900,365
|
||||
20250314,151700,10632923200,136000,135900,136000,135900,407
|
||||
20250314,151600,10577579400,135900,136000,136000,135900,41
|
||||
20250314,151500,10572004400,136100,136200,136200,136100,67
|
||||
20250314,151400,10562883400,136100,135900,136200,135900,422
|
||||
20250314,151300,10505453300,136000,135900,136000,135900,94
|
||||
20250314,151200,10492675400,135900,136100,136100,135900,303
|
||||
20250314,151100,10451484500,136100,136000,136100,135900,412
|
||||
20250314,151000,10395454300,136100,135900,136100,135900,565
|
||||
20250314,150900,10318606100,136000,136100,136200,135800,556
|
||||
20250314,150800,10242962100,136100,136200,136200,136100,196
|
||||
20250314,150700,10216279700,136200,136200,136200,135800,234
|
||||
20250314,150600,10184439100,136200,136200,136200,135800,138
|
||||
20250314,150500,10165655800,136100,135900,136200,135800,1345
|
||||
20250314,150400,9982719000,135900,135800,136000,135800,917
|
||||
20250314,150300,9858092800,135800,135900,135900,135700,327
|
||||
20250314,150200,9813684700,135900,135800,136000,135800,263
|
||||
20250314,150100,9777952500,135800,135900,135900,135800,224
|
||||
20250314,150000,9747530500,135900,136000,136000,135800,216
|
||||
20250314,145900,9718176300,135900,135900,136000,135900,212
|
||||
20250314,145800,9689362900,135900,136000,136000,135900,39
|
||||
20250314,145700,9684062200,135900,136000,136000,135900,89
|
||||
20250314,145600,9671959300,136000,136000,136100,136000,43
|
||||
20250314,145500,9666111000,136100,136000,136100,136000,29
|
||||
20250314,145400,9662166700,136000,136000,136100,136000,18
|
||||
20250314,145300,9659718500,136000,136200,136200,135800,69
|
||||
20250314,145200,9650334100,136100,136000,136200,135900,456
|
||||
20250314,145100,9588332000,136000,136200,136200,136000,270
|
||||
20250314,145000,9551584100,136200,136300,136300,136100,42
|
||||
20250314,144900,9545867100,136100,136300,136300,136100,146
|
||||
20250314,144800,9525979100,136300,136400,136400,136100,29
|
||||
20250314,144700,9522026700,136100,136300,136400,136100,187
|
||||
20250314,144600,9496536500,136400,135900,136400,135900,840
|
||||
20250314,144500,9382200200,135900,135900,135900,135800,24
|
||||
20250314,144400,9378939900,135800,135700,135800,135700,167
|
||||
20250314,144300,9356263600,135800,135700,135800,135700,12
|
||||
20250314,144200,9354634900,135800,135800,135800,135700,18
|
||||
20250314,144100,9352192000,135700,135700,135800,135700,122
|
||||
20250314,144000,9335635300,135800,135700,135800,135600,20
|
||||
20250314,143900,9332921100,135700,135800,135800,135700,84
|
||||
20250314,143800,9321517200,135700,135700,135800,135600,202
|
||||
20250314,143700,9294115300,135700,135600,135700,135600,289
|
||||
20250314,143600,9254926800,135500,135500,135500,135300,382
|
||||
20250314,143500,9203166100,135500,135500,135600,135500,60
|
||||
20250314,143400,9195035700,135500,135500,135500,135500,109
|
||||
20250314,143300,9180266200,135500,135500,135500,135500,62
|
||||
20250314,143200,9171865200,135600,135600,135600,135600,168
|
||||
20250314,143100,9149084400,135500,135500,135600,135500,350
|
||||
20250314,143000,9101659100,135500,135600,135600,135400,441
|
||||
20250314,142900,9041904600,135600,135500,135600,135500,271
|
||||
20250314,142800,9005163200,135550,135500,135600,135500,138
|
||||
20250314,142700,8986464000,135500,135600,135600,135500,13
|
||||
20250314,142600,8984702100,135600,135550,135600,135500,85
|
||||
20250314,142500,8973176950,135600,135600,135600,135500,17
|
||||
20250314,142400,8970872400,135600,135500,135600,135500,51
|
||||
20250314,142300,8963959800,135600,135700,135750,135600,127
|
||||
20250314,142200,8946729250,135700,135700,135700,135700,10
|
||||
20250314,142100,8945372250,135800,135700,135800,135700,70
|
||||
20250314,142000,8935872750,135700,135700,135700,135700,334
|
||||
20250314,141900,8890548950,135700,135600,135700,135600,383
|
||||
20250314,141800,8838612450,135500,135500,135600,135400,305
|
||||
20250314,141700,8797284950,135500,135500,135600,135500,31
|
||||
20250314,141600,8793084350,135600,135500,135600,135500,23
|
||||
20250314,141500,8789966750,135600,135500,135600,135500,23
|
||||
20250314,141400,8786849050,135600,135700,135700,135600,9
|
||||
20250314,141300,8785628550,135600,135500,135600,135400,324
|
||||
20250314,141200,8741703050,135600,135700,135700,135600,125
|
||||
20250314,141100,8724745850,135700,135700,135700,135700,70
|
||||
20250314,141000,8715246850,135700,135800,135900,135700,114
|
||||
20250314,140900,8699765500,135800,135500,135850,135400,615
|
||||
20250314,140800,8616364950,135500,135200,135500,135100,1029
|
||||
20250314,140700,8476996550,135100,135200,135200,135100,128
|
||||
20250314,140600,8459691650,135300,135200,135300,135200,20
|
||||
20250314,140500,8456987250,135200,135200,135200,135200,33
|
||||
20250314,140400,8452525650,135300,135300,135300,135200,26
|
||||
20250314,140300,8449008050,135300,135200,135300,135200,128
|
||||
20250314,140200,8431692050,135100,135100,135100,135100,88
|
||||
20250314,140100,8419803250,135100,135200,135300,135100,146
|
||||
20250314,140000,8400071650,135200,135100,135300,135000,369
|
||||
20250314,135900,8350191450,135100,134800,135100,134800,110
|
||||
20250314,135800,8335353550,134900,134900,134900,134800,23
|
||||
20250314,135700,8332251750,134800,134800,134900,134800,41
|
||||
20250314,135600,8326723850,134800,134900,134900,134800,74
|
||||
20250314,135500,8316742050,134900,134900,135000,134900,83
|
||||
20250314,135400,8305543350,134900,134900,135000,134900,11
|
||||
20250314,135300,8304059350,135000,134900,135000,134900,70
|
||||
20250314,135200,8294616250,134900,134900,135000,134900,77
|
||||
20250314,135100,8284228850,134900,135300,135400,134900,463
|
||||
20250314,135000,8221607750,135400,135400,135400,135300,12
|
||||
20250314,134900,8219983050,135400,135400,135400,135300,92
|
||||
20250314,134800,8207526350,135400,135300,135400,135300,30
|
||||
20250314,134700,8203464650,135300,135300,135400,135300,6
|
||||
20250314,134600,8202652650,135300,135300,135300,135300,15
|
||||
20250314,134500,8200623150,135300,135400,135400,135300,163
|
||||
20250314,134400,8178557450,135400,135300,135400,135300,16
|
||||
20250314,134300,8176392250,135300,135300,135300,135300,42
|
||||
20250314,134200,8170709650,135400,135300,135400,135200,472
|
||||
20250314,134100,8106805650,135300,134900,135400,134900,180
|
||||
20250314,134000,8082479650,134800,134600,134800,134500,291
|
||||
20250314,133900,8043266850,134600,134600,134700,134600,68
|
||||
20250314,133800,8034113550,134700,134600,134700,134600,24
|
||||
20250314,133700,8030880850,134600,134700,134700,134600,156
|
||||
20250314,133600,8009867750,134700,134700,134700,134700,18
|
||||
20250314,133500,8007443150,134700,134700,134700,134700,112
|
||||
20250314,133400,7992356750,134700,134700,134800,134700,17
|
||||
20250314,133300,7990066350,134700,134900,134900,134700,25
|
||||
20250314,133200,7986694450,134900,134700,135000,134700,698
|
||||
20250314,133100,7892493250,134700,134600,134700,134500,185
|
||||
20250314,133000,7867592950,134600,134400,134600,134400,279
|
||||
20250314,132900,7830068850,134500,134400,134500,134400,14
|
||||
20250314,132800,7828186850,134400,134400,134400,134400,25
|
||||
20250314,132700,7824826850,134400,134500,134500,134400,247
|
||||
20250314,132600,7791605750,134500,134600,134600,134500,12
|
||||
20250314,132500,7789991550,134600,134500,134600,134500,122
|
||||
20250314,132400,7773570550,134500,134400,134600,134400,79
|
||||
20250314,132300,7762945450,134400,134400,134400,134300,220
|
||||
20250314,132200,7733377550,134300,134100,134300,134100,624
|
||||
20250314,132100,7649613050,134200,134100,134200,134100,36
|
||||
20250314,132000,7644785200,134100,134100,134100,134100,31
|
||||
20250314,131900,7640628100,134100,134100,134200,134100,20
|
||||
20250314,131800,7637945900,134200,134100,134200,134100,12
|
||||
20250314,131700,7636336500,134100,134100,134200,134100,12
|
||||
20250314,131600,7634727150,134200,134100,134200,134100,59
|
||||
20250314,131500,7626812650,134100,134150,134200,134100,21
|
||||
20250314,131400,7623995500,134150,134150,134200,134150,13
|
||||
20250314,131300,7622251450,134200,134200,134200,134200,2
|
||||
20250314,131200,7621983050,134150,134150,134200,134150,4
|
||||
20250314,131100,7621446400,134150,134100,134150,134100,120
|
||||
20250314,131000,7605354300,134000,134000,134000,134000,137
|
||||
20250314,130900,7586996300,134000,134000,134000,134000,10
|
||||
20250314,130800,7585656300,134000,134000,134100,134000,45
|
||||
20250314,130700,7579623000,134000,134000,134000,134000,10
|
||||
20250314,130600,7578283000,134000,134000,134100,133900,39
|
||||
20250314,130500,7573056800,134000,134100,134100,133900,33
|
||||
20250314,130400,7568633400,134200,133700,134200,133700,534
|
||||
20250314,130300,7497135700,133800,133800,133800,133800,161
|
||||
20250314,130200,7475593900,133700,133900,133900,133600,971
|
||||
20250314,130100,7345749400,133900,133950,133950,133900,25
|
||||
20250314,130000,7342401850,134000,134000,134000,133900,37
|
||||
20250314,125900,7337446350,133900,134000,134000,133900,513
|
||||
20250314,125800,7268713100,134000,134000,134050,134000,27
|
||||
20250314,125700,7265095050,134100,134300,134300,134100,1382
|
||||
20250314,125600,7079648050,134300,134300,134300,134300,49
|
||||
20250314,125500,7073067350,134300,134300,134300,134300,60
|
||||
20250314,125400,7065009350,134300,134400,134400,134300,60
|
||||
20250314,125300,7056950550,134300,134300,134400,134300,19
|
||||
20250314,125200,7054398750,134300,134300,134300,134300,19
|
||||
20250314,125100,7051847050,134300,134300,134400,134300,36
|
||||
20250314,125000,7047011350,134300,134200,134300,134200,205
|
||||
20250314,124900,7019490150,134200,134400,134400,134200,151
|
||||
20250314,124800,6999210650,134400,134300,134400,134300,33
|
||||
20250314,124700,6994776550,134300,134300,134300,134300,14
|
||||
20250314,124600,6992896350,134300,134500,134500,134300,195
|
||||
20250314,124500,6966705250,134500,134500,134500,134400,17
|
||||
20250314,124400,6964418950,134400,134400,134400,134400,81
|
||||
20250314,124300,6953532550,134300,134400,134400,134300,100
|
||||
20250314,124200,6940094050,134500,134700,134700,134500,487
|
||||
20250314,124100,6874576350,134700,134700,134700,134700,4
|
||||
20250314,124000,6874037550,134700,134700,134700,134700,11
|
||||
20250314,123900,6872555850,134700,134800,134800,134700,3
|
||||
20250314,123800,6872151650,134700,134700,134800,134700,6
|
||||
20250314,123700,6871343350,134700,134700,134700,134700,27
|
||||
20250314,123600,6867706450,134800,134900,134900,134800,64
|
||||
20250314,123500,6859079150,134900,134800,134900,134800,13
|
||||
20250314,123400,6857325650,134900,134900,134900,134800,7
|
||||
20250314,123300,6856381650,134800,134800,134900,134800,101
|
||||
20250314,123200,6842766750,134800,134900,134900,134800,45
|
||||
20250314,123100,6836697650,135000,134950,135000,134800,15
|
||||
20250314,123000,6834674000,134800,134900,135000,134800,12
|
||||
20250314,122900,6833055900,134800,134900,135000,134800,26
|
||||
20250314,122800,6829548600,134800,134900,134900,134800,2
|
||||
20250314,122700,6829278900,134900,135000,135000,134800,98
|
||||
20250314,122600,6816058600,134900,134900,134900,134900,5
|
||||
20250314,122500,6815384100,135000,135000,135000,134900,11
|
||||
20250314,122400,6813899400,134900,134900,134900,134900,34
|
||||
20250314,122300,6809312800,135000,134900,135000,134900,10
|
||||
20250314,122200,6807963000,135000,134800,135000,134800,15
|
||||
20250314,122100,6805938700,134900,134800,134900,134800,1083
|
||||
20250314,122000,6659842800,134900,134800,134900,134800,19
|
||||
20250314,121900,6657281100,134900,134800,134900,134800,38
|
||||
20250314,121800,6652158000,134800,135000,135000,134800,64
|
||||
20250314,121700,6643523350,134950,134950,134950,134950,3
|
||||
20250314,121600,6643118500,134900,135000,135000,134900,15
|
||||
20250314,121500,6641094150,134900,134900,134900,134900,3
|
||||
20250314,121400,6640689450,134900,134900,135000,134900,18
|
||||
20250314,121300,6638260550,134900,135100,135100,134900,55
|
||||
20250314,121200,6630835750,135000,135000,135100,135000,27
|
||||
20250314,121100,6627189550,135100,135000,135100,135000,36
|
||||
20250314,121000,6622329450,135100,135000,135100,135000,10
|
||||
20250314,120900,6620978650,135000,135000,135100,135000,16
|
||||
20250314,120800,6618817950,135000,135200,135200,135000,219
|
||||
20250314,120700,6589220950,135200,135200,135200,135100,100
|
||||
20250314,120600,6575701050,135100,135200,135200,135100,9
|
||||
20250314,120500,6574484350,135100,135400,135400,135100,61
|
||||
20250314,120400,6566231250,135300,135300,135300,135300,16
|
||||
20250314,120300,6564066450,135400,135500,135500,135200,150
|
||||
20250314,120200,6543751350,135500,135500,135500,135400,26
|
||||
20250314,120100,6540228650,135400,135500,135500,135400,27
|
||||
20250314,120000,6536570750,135500,135500,135500,135400,11
|
||||
20250314,115900,6535080450,135500,135400,135500,135400,6
|
||||
20250314,115800,6534267850,135500,135600,135700,135500,32
|
||||
20250314,115700,6529929150,135600,135600,135600,135600,4
|
||||
20250314,115600,6529386750,135700,135600,135900,135500,336
|
||||
20250314,115500,6483779750,135500,135700,135700,135500,50
|
||||
20250314,115400,6477000750,135600,135600,135600,135500,154
|
||||
20250314,115300,6456118550,135600,135600,135600,135500,7
|
||||
20250314,115200,6455169450,135500,135500,135500,135400,51
|
||||
20250314,115100,6448260450,135500,135300,135500,135300,156
|
||||
20250314,115000,6427142650,135200,135200,135200,135200,3
|
||||
20250314,114900,6426737050,135200,135200,135300,135200,13
|
||||
20250314,114800,6424978650,135200,135200,135200,135200,30
|
||||
20250314,114700,6420922650,135300,135300,135300,135200,31
|
||||
20250314,114600,6416728650,135200,135200,135300,135200,56
|
||||
20250314,114500,6409153050,135200,135200,135200,135200,119
|
||||
20250314,114400,6393064250,135100,135100,135100,135100,2
|
||||
20250314,114300,6392794050,135200,135100,135200,135100,66
|
||||
20250314,114200,6383876650,135200,135200,135200,135100,4
|
||||
20250314,114100,6383335950,135200,135000,135200,135000,88
|
||||
20250314,114000,6371446550,135100,135000,135100,135000,14
|
||||
20250314,113900,6369555550,135000,135300,135300,135000,114
|
||||
20250314,113800,6354145150,135300,135500,135500,135300,37
|
||||
20250314,113700,6349135150,135300,135200,135400,135200,19
|
||||
20250314,113600,6346564250,135100,134900,135100,134900,56
|
||||
20250314,113500,6339002550,135000,135200,135200,135000,76
|
||||
20250314,113400,6328739850,135100,135000,135100,135000,86
|
||||
20250314,113300,6317123350,135000,135000,135000,135000,104
|
||||
20250314,113200,6303083350,134900,134900,135000,134900,33
|
||||
20250314,113100,6298628650,134900,134900,134900,134900,18
|
||||
20250314,113000,6296200450,134800,134700,134800,134700,80
|
||||
20250314,112900,6285422550,134700,135000,135000,134650,1304
|
||||
20250314,112800,6109397400,135000,134900,135000,134900,180
|
||||
20250314,112700,6085098400,134900,134800,134900,134800,128
|
||||
20250314,112600,6067839900,134700,134700,134700,134700,19
|
||||
20250314,112500,6065280600,134700,134900,134900,134700,22
|
||||
20250314,112400,6062315400,134900,134800,134900,134800,5
|
||||
20250314,112300,6061641300,134900,134900,135000,134900,28
|
||||
20250314,112200,6057864000,135100,134800,135100,134800,53
|
||||
20250314,112100,6050714000,134800,134700,134800,134700,6
|
||||
20250314,112000,6049905400,134700,134600,134700,134600,53
|
||||
20250314,111900,6042766500,134600,134500,134800,134500,175
|
||||
20250314,111800,6019209300,134600,134500,134600,134500,86
|
||||
20250314,111700,6007640800,134500,134400,134500,134400,9
|
||||
20250314,111600,6006430400,134500,134400,134500,134400,20
|
||||
20250314,111500,6003740700,134500,134400,134500,134400,21
|
||||
20250314,111400,6000917300,134500,134400,134500,134200,77
|
||||
20250314,111300,5990568400,134200,134300,134400,134200,115
|
||||
20250314,111200,5975123700,134300,134400,134400,134300,162
|
||||
20250314,111100,5953365400,134400,134300,134400,134300,30
|
||||
20250314,111000,5949333700,134400,134300,134500,134300,52
|
||||
20250314,110900,5942346000,134300,134300,134400,134300,13
|
||||
20250314,110800,5940599300,134400,134300,134400,134300,294
|
||||
20250314,110700,5901111200,134300,134700,134800,134300,1827
|
||||
20250314,110600,5655344600,134600,134700,134700,134600,110
|
||||
20250314,110500,5640527800,134700,134600,134700,134600,58
|
||||
20250314,110400,5632719900,134700,134700,134700,134600,147
|
||||
20250314,110300,5612922900,134600,134600,134600,134500,208
|
||||
20250314,110200,5584926350,134500,134600,134600,134500,10
|
||||
20250314,110100,5583580450,134600,134700,134700,134500,171
|
||||
20250314,110000,5560566850,134700,135000,135000,134700,292
|
||||
20250314,105900,5521222450,135000,135200,135200,135000,44
|
||||
20250314,105800,5515279350,135000,135200,135200,135000,96
|
||||
20250314,105700,5502310750,135200,135100,135200,135100,91
|
||||
20250314,105600,5490016450,135000,135100,135100,135000,27
|
||||
20250314,105500,5486368950,135100,135100,135100,135000,68
|
||||
20250314,105400,5477183150,135100,135200,135200,135100,86
|
||||
20250314,105300,5465563150,135200,135200,135300,135200,63
|
||||
20250314,105200,5457044450,135300,135300,135300,135200,28
|
||||
20250314,105100,5453257150,135200,135300,135300,135200,14
|
||||
20250314,105000,5451363250,135100,135300,135300,135100,26
|
||||
20250314,104900,5447846950,135200,135300,135300,135200,26
|
||||
20250314,104800,5444330050,135200,134800,135200,134800,494
|
||||
20250314,104700,5377644550,134800,134800,134900,134800,148
|
||||
20250314,104600,5357684250,134900,134900,134900,134800,44
|
||||
20250314,104500,5351750650,134900,134800,134900,134800,89
|
||||
20250314,104400,5339751350,134900,134900,135000,134900,92
|
||||
20250314,104300,5327337650,135000,135000,135000,134700,22
|
||||
20250314,104200,5324368050,135000,135000,135000,134500,19
|
||||
20250314,104100,5321804050,134500,135000,135000,134500,169
|
||||
20250314,104000,5299061650,134500,134500,134600,134400,29
|
||||
20250314,103900,5295160350,134400,135000,135000,134400,12
|
||||
20250314,103800,5293540950,134400,134400,134500,134300,86
|
||||
20250314,103700,5281982350,134300,134400,134400,134300,279
|
||||
20250314,103600,5244490650,134500,134400,134700,134400,115
|
||||
20250314,103500,5229022350,134400,134800,134800,134400,105
|
||||
20250314,103400,5214885550,134800,135000,135000,134800,30
|
||||
20250314,103300,5210837950,135200,134900,135200,134900,216
|
||||
20250314,103200,5181671250,134700,134600,134700,134600,36
|
||||
20250314,103100,5176823450,134500,135200,135400,134500,658
|
||||
20250314,103000,5088216550,135200,135500,135500,135200,59
|
||||
20250314,102900,5080231250,134900,135800,135800,134900,201
|
||||
20250314,102800,5053028450,135400,135600,135600,135300,791
|
||||
20250314,102700,4945867550,135300,135500,135600,135000,298
|
||||
20250314,102600,4905600850,135600,135600,135800,135500,62
|
||||
20250314,102500,4897192750,135600,135500,135600,135400,43
|
||||
20250314,102400,4891366050,135500,135700,135700,135500,73
|
||||
20250314,102300,4881470550,135700,135600,135700,135500,64
|
||||
20250314,102200,4872791150,135600,135400,135700,135400,282
|
||||
20250314,102100,4834569450,135400,135100,135400,135100,133
|
||||
20250314,102000,4816576550,135100,135400,135400,135000,72
|
||||
20250314,101900,4806846750,135200,135200,135400,135000,70
|
||||
20250314,101800,4797385450,135100,135200,135400,135100,52
|
||||
20250314,101700,4790352050,135200,135300,135300,135100,118
|
||||
20250314,101600,4774397650,135400,135400,135400,135200,48
|
||||
20250314,101500,4767900950,135400,135500,135500,135200,100
|
||||
20250314,101400,4754360950,135500,135700,135700,135300,215
|
||||
20250314,101300,4725247250,135700,135700,135800,135500,213
|
||||
20250314,101200,4696343850,135900,135800,135900,135700,101
|
||||
20250314,101100,4682626750,135800,135600,135800,135300,237
|
||||
20250314,101000,4650516550,135600,135400,135600,135300,60
|
||||
20250314,100900,4642388300,135400,135450,135550,135300,497
|
||||
20250314,100800,4575060900,135500,135500,135500,135450,64
|
||||
20250314,100700,4566389550,135500,135500,135500,135300,85
|
||||
20250314,100600,4554880250,135500,135400,135500,135300,88
|
||||
20250314,100500,4542963850,135400,135300,135400,135200,39
|
||||
20250314,100400,4537686100,135300,135500,135500,135200,125
|
||||
20250314,100300,4520768100,135500,135400,135500,135200,95
|
||||
20250314,100200,4507905900,135400,135400,135400,134900,250
|
||||
20250314,100100,4474153200,135000,135600,135600,135000,550
|
||||
20250314,100000,4399800000,135800,135800,136000,135400,252
|
||||
20250314,095900,4365634800,135700,136000,136000,135700,268
|
||||
20250314,095800,4329229600,135900,136000,136100,135800,167
|
||||
20250314,095700,4306525200,136000,136400,136500,135900,500
|
||||
20250314,095600,4238504300,136000,136400,136400,135900,1233
|
||||
20250314,095500,4070787200,136400,136200,136400,136000,170
|
||||
20250314,095400,4047621700,136400,136500,136500,136100,181
|
||||
20250314,095300,4022942800,136500,136400,136500,136400,139
|
||||
20250314,095200,4003980500,136400,136300,136400,136100,181
|
||||
20250314,095100,3979312500,136300,136400,136400,136000,207
|
||||
20250314,095000,3951123500,136400,136500,136500,136000,291
|
||||
20250314,094900,3911499100,136400,136500,136500,136000,441
|
||||
20250314,094800,3851427300,136500,136500,136600,136300,135
|
||||
20250314,094700,3833005100,136500,136600,136700,136300,204
|
||||
20250314,094600,3805178400,136600,136500,136900,136400,180
|
||||
20250314,094500,3780593600,136500,136700,136900,136200,227
|
||||
20250314,094400,3749599500,136700,136700,136900,136600,282
|
||||
20250314,094300,3711033900,136700,136700,136700,136600,369
|
||||
20250314,094200,3660615400,136600,136800,136800,136500,466
|
||||
20250314,094100,3596936000,136500,137200,137300,136500,495
|
||||
20250314,094000,3529258400,137000,137400,137400,137000,371
|
||||
20250314,093900,3478319500,137400,137200,137500,137200,312
|
||||
20250314,093800,3435461800,137200,136800,137200,136800,318
|
||||
20250314,093700,3391926700,136800,137300,137300,136600,685
|
||||
20250314,093600,3298129600,137300,137700,137700,137200,407
|
||||
20250314,093500,3242199900,137700,137800,137800,137600,492
|
||||
20250314,093400,3174448700,137800,137600,137900,137500,1406
|
||||
20250314,093300,2980777000,137600,137500,137600,137400,551
|
||||
20250314,093200,2905010850,137500,137400,137500,137400,516
|
||||
20250314,093100,2834093950,137400,137300,137500,137300,288
|
||||
20250314,093000,2794515650,137500,137300,137500,137200,609
|
||||
20250314,092900,2710896750,137400,137400,137500,137200,403
|
||||
20250314,092800,2655541600,137400,137600,137600,137300,401
|
||||
20250314,092700,2600419700,137500,137400,137700,137300,739
|
||||
20250314,092600,2498842600,137400,137700,137700,137400,425
|
||||
20250314,092500,2440362500,137700,137700,137800,137700,186
|
||||
20250314,092400,2414747900,137600,137600,137700,137500,1476
|
||||
20250314,092300,2211615900,137700,137100,137700,136900,2053
|
||||
20250314,092200,1929719200,137100,137400,137400,137100,376
|
||||
20250314,092100,1878112400,137300,136800,137300,136600,1876
|
||||
20250314,092000,1621166700,136900,136600,137000,136600,1293
|
||||
20250314,091900,1444193850,136700,136400,136800,136400,617
|
||||
20250314,091800,1359907950,136400,135500,136400,135500,768
|
||||
20250314,091700,1255315050,135500,135300,135500,135300,39
|
||||
20250314,091600,1250036750,135200,135100,135500,135100,292
|
||||
20250314,091500,1210580850,135100,135600,135800,134900,572
|
||||
20250314,091400,1133228550,136200,136500,136500,135600,387
|
||||
20250314,091300,1080433050,136500,135300,136500,135300,1836
|
||||
20250314,091200,830273550,135300,135100,135300,135000,124
|
||||
20250314,091100,813509350,135100,135200,135200,135050,26
|
||||
20250314,091000,809996700,135100,135300,135300,135100,82
|
||||
20250314,090900,798918300,135000,134800,135300,134800,360
|
||||
20250314,090800,750321300,134800,134800,134900,134700,553
|
||||
20250314,090700,675823500,134900,135000,135000,134600,822
|
||||
20250314,090600,565103200,135000,134800,135000,134600,1234
|
||||
20250314,090500,398970300,134700,135000,135000,134700,1064
|
||||
20250314,090400,255648300,135000,135500,135500,135000,344
|
||||
20250314,090300,209179200,135200,136000,136000,135100,491
|
||||
20250314,090200,142639100,136000,134900,136000,134900,522
|
||||
20250314,090100,71992000,134700,134400,134800,134400,228
|
||||
20250314,090000,41331800,134000,134400,134400,133600,308
|
||||
|
Reference in New Issue
Block a user