Update 2025-03-14 3452 candle_min
This commit is contained in:
628
039290/min/candle-20250314.csv
Normal file
628
039290/min/candle-20250314.csv
Normal file
@@ -0,0 +1,628 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,192600,71208890,6520,6520,6520,6520,627
|
||||
20250314,192500,71208890,6520,6520,6520,6520,0
|
||||
20250314,192400,71208890,6520,6520,6520,6520,0
|
||||
20250314,192300,71208890,6520,6520,6520,6520,0
|
||||
20250314,192200,71208890,6520,6520,6520,6520,0
|
||||
20250314,192100,71208890,6520,6520,6520,6520,0
|
||||
20250314,192000,71208890,6520,6520,6520,6520,0
|
||||
20250314,191900,71208890,6520,6520,6520,6520,0
|
||||
20250314,191800,71208890,6520,6520,6520,6520,0
|
||||
20250314,191700,71208890,6520,6520,6520,6520,0
|
||||
20250314,191600,71208890,6520,6520,6520,6520,0
|
||||
20250314,191500,71208890,6520,6520,6520,6520,0
|
||||
20250314,191400,71208890,6520,6520,6520,6520,0
|
||||
20250314,191300,71208890,6520,6520,6520,6520,0
|
||||
20250314,191200,71208890,6520,6520,6520,6520,0
|
||||
20250314,191100,71208890,6520,6520,6520,6520,0
|
||||
20250314,191000,71208890,6520,6520,6520,6520,0
|
||||
20250314,190900,71208890,6520,6520,6520,6520,0
|
||||
20250314,190800,71208890,6520,6520,6520,6520,0
|
||||
20250314,190700,71208890,6520,6520,6520,6520,0
|
||||
20250314,190600,71208890,6520,6520,6520,6520,0
|
||||
20250314,190500,71208890,6520,6520,6520,6520,0
|
||||
20250314,190400,71208890,6520,6520,6520,6520,0
|
||||
20250314,190300,71208890,6520,6520,6520,6520,0
|
||||
20250314,190200,71208890,6520,6520,6520,6520,0
|
||||
20250314,190100,71208890,6520,6520,6520,6520,0
|
||||
20250314,190000,71208890,6520,6520,6520,6520,0
|
||||
20250314,185900,71208890,6520,6520,6520,6520,0
|
||||
20250314,185800,71208890,6520,6520,6520,6520,0
|
||||
20250314,185700,71208890,6520,6520,6520,6520,0
|
||||
20250314,185600,71208890,6520,6520,6520,6520,627
|
||||
20250314,185500,71208890,6520,6520,6520,6520,0
|
||||
20250314,185400,71208890,6520,6520,6520,6520,0
|
||||
20250314,185300,71208890,6520,6520,6520,6520,0
|
||||
20250314,185200,71208890,6520,6520,6520,6520,0
|
||||
20250314,185100,71208890,6520,6520,6520,6520,0
|
||||
20250314,185000,71208890,6520,6520,6520,6520,0
|
||||
20250314,184900,71208890,6520,6520,6520,6520,0
|
||||
20250314,184800,71208890,6520,6520,6520,6520,0
|
||||
20250314,184700,71208890,6520,6520,6520,6520,0
|
||||
20250314,184600,71208890,6520,6520,6520,6520,0
|
||||
20250314,184500,71208890,6520,6520,6520,6520,0
|
||||
20250314,184400,71208890,6520,6520,6520,6520,0
|
||||
20250314,184300,71208890,6520,6520,6520,6520,0
|
||||
20250314,184200,71208890,6520,6520,6520,6520,0
|
||||
20250314,184100,71208890,6520,6520,6520,6520,0
|
||||
20250314,184000,71208890,6520,6520,6520,6520,0
|
||||
20250314,183900,71208890,6520,6520,6520,6520,0
|
||||
20250314,183800,71208890,6520,6520,6520,6520,0
|
||||
20250314,183700,71208890,6520,6520,6520,6520,0
|
||||
20250314,183600,71208890,6520,6520,6520,6520,0
|
||||
20250314,183500,71208890,6520,6520,6520,6520,0
|
||||
20250314,183400,71208890,6520,6520,6520,6520,0
|
||||
20250314,183300,71208890,6520,6520,6520,6520,0
|
||||
20250314,183200,71208890,6520,6520,6520,6520,0
|
||||
20250314,183100,71208890,6520,6520,6520,6520,0
|
||||
20250314,183000,71208890,6520,6520,6520,6520,0
|
||||
20250314,182900,71208890,6520,6520,6520,6520,0
|
||||
20250314,182800,71208890,6520,6520,6520,6520,0
|
||||
20250314,182700,71208890,6520,6520,6520,6520,0
|
||||
20250314,182600,71208890,6520,6520,6520,6520,627
|
||||
20250314,182500,71208890,6520,6520,6520,6520,0
|
||||
20250314,182400,71208890,6520,6520,6520,6520,0
|
||||
20250314,182300,71208890,6520,6520,6520,6520,0
|
||||
20250314,182200,71208890,6520,6520,6520,6520,0
|
||||
20250314,182100,71208890,6520,6520,6520,6520,0
|
||||
20250314,182000,71208890,6520,6520,6520,6520,0
|
||||
20250314,181900,71208890,6520,6520,6520,6520,0
|
||||
20250314,181800,71208890,6520,6520,6520,6520,0
|
||||
20250314,181700,71208890,6520,6520,6520,6520,0
|
||||
20250314,181600,71208890,6520,6520,6520,6520,0
|
||||
20250314,181500,71208890,6520,6520,6520,6520,0
|
||||
20250314,181400,71208890,6520,6520,6520,6520,0
|
||||
20250314,181300,71208890,6520,6520,6520,6520,0
|
||||
20250314,181200,71208890,6520,6520,6520,6520,0
|
||||
20250314,181100,71208890,6520,6520,6520,6520,0
|
||||
20250314,181000,71208890,6520,6520,6520,6520,0
|
||||
20250314,180900,71208890,6520,6520,6520,6520,0
|
||||
20250314,180800,71208890,6520,6520,6520,6520,0
|
||||
20250314,180700,71208890,6520,6520,6520,6520,0
|
||||
20250314,180600,71208890,6520,6520,6520,6520,0
|
||||
20250314,180500,71208890,6520,6520,6520,6520,0
|
||||
20250314,180400,71208890,6520,6520,6520,6520,0
|
||||
20250314,180300,71208890,6520,6520,6520,6520,0
|
||||
20250314,180200,71208890,6520,6520,6520,6520,0
|
||||
20250314,180100,71208890,6520,6520,6520,6520,0
|
||||
20250314,180000,71208890,6520,6520,6520,6520,0
|
||||
20250314,175900,71208890,6520,6520,6520,6520,0
|
||||
20250314,175800,71208890,6520,6520,6520,6520,0
|
||||
20250314,175700,71208890,6520,6520,6520,6520,0
|
||||
20250314,175600,71208890,6520,6520,6520,6520,627
|
||||
20250314,175500,71208890,6520,6520,6520,6520,0
|
||||
20250314,175400,71208890,6520,6520,6520,6520,0
|
||||
20250314,175300,71208890,6520,6520,6520,6520,0
|
||||
20250314,175200,71208890,6520,6520,6520,6520,0
|
||||
20250314,175100,71208890,6520,6520,6520,6520,0
|
||||
20250314,175000,71208890,6520,6520,6520,6520,0
|
||||
20250314,174900,71208890,6520,6520,6520,6520,0
|
||||
20250314,174800,71208890,6520,6520,6520,6520,0
|
||||
20250314,174700,71208890,6520,6520,6520,6520,0
|
||||
20250314,174600,71208890,6520,6520,6520,6520,0
|
||||
20250314,174500,71208890,6520,6520,6520,6520,0
|
||||
20250314,174400,71208890,6520,6520,6520,6520,0
|
||||
20250314,174300,71208890,6520,6520,6520,6520,0
|
||||
20250314,174200,71208890,6520,6520,6520,6520,0
|
||||
20250314,174100,71208890,6520,6520,6520,6520,0
|
||||
20250314,174000,71208890,6520,6520,6520,6520,0
|
||||
20250314,173900,71208890,6520,6520,6520,6520,0
|
||||
20250314,173800,71208890,6520,6520,6520,6520,0
|
||||
20250314,173700,71208890,6520,6520,6520,6520,0
|
||||
20250314,173600,71208890,6520,6520,6520,6520,0
|
||||
20250314,173500,71208890,6520,6520,6520,6520,0
|
||||
20250314,173400,71208890,6520,6520,6520,6520,0
|
||||
20250314,173300,71208890,6520,6520,6520,6520,0
|
||||
20250314,173200,71208890,6520,6520,6520,6520,0
|
||||
20250314,173100,71208890,6520,6520,6520,6520,0
|
||||
20250314,173000,71208890,6520,6520,6520,6520,0
|
||||
20250314,172900,71208890,6520,6520,6520,6520,0
|
||||
20250314,172800,71208890,6520,6520,6520,6520,0
|
||||
20250314,172700,71208890,6520,6520,6520,6520,0
|
||||
20250314,172600,71208890,6520,6520,6520,6520,627
|
||||
20250314,172500,71208890,6520,6520,6520,6520,0
|
||||
20250314,172400,71208890,6520,6520,6520,6520,0
|
||||
20250314,172300,71208890,6520,6520,6520,6520,0
|
||||
20250314,172200,71208890,6520,6520,6520,6520,0
|
||||
20250314,172100,71208890,6520,6520,6520,6520,0
|
||||
20250314,172000,71208890,6520,6520,6520,6520,0
|
||||
20250314,171900,71208890,6520,6520,6520,6520,0
|
||||
20250314,171800,71208890,6520,6520,6520,6520,0
|
||||
20250314,171700,71208890,6520,6520,6520,6520,0
|
||||
20250314,171600,71208890,6520,6520,6520,6520,0
|
||||
20250314,171500,71208890,6520,6520,6520,6520,0
|
||||
20250314,171400,71208890,6520,6520,6520,6520,0
|
||||
20250314,171300,71208890,6520,6520,6520,6520,0
|
||||
20250314,171200,71208890,6520,6520,6520,6520,0
|
||||
20250314,171100,71208890,6520,6520,6520,6520,0
|
||||
20250314,171000,71208890,6520,6520,6520,6520,0
|
||||
20250314,170900,71208890,6520,6520,6520,6520,0
|
||||
20250314,170800,71208890,6520,6520,6520,6520,0
|
||||
20250314,170700,71208890,6520,6520,6520,6520,0
|
||||
20250314,170600,71208890,6520,6520,6520,6520,0
|
||||
20250314,170500,71208890,6520,6520,6520,6520,0
|
||||
20250314,170400,71208890,6520,6520,6520,6520,0
|
||||
20250314,170300,71208890,6520,6520,6520,6520,0
|
||||
20250314,170200,71208890,6520,6520,6520,6520,0
|
||||
20250314,170100,71208890,6520,6520,6520,6520,0
|
||||
20250314,170000,71208890,6520,6520,6520,6520,0
|
||||
20250314,165900,71208890,6520,6520,6520,6520,0
|
||||
20250314,165800,71208890,6520,6520,6520,6520,0
|
||||
20250314,165700,71208890,6520,6520,6520,6520,0
|
||||
20250314,165600,71208890,6520,6520,6520,6520,627
|
||||
20250314,165500,71208890,6520,6520,6520,6520,0
|
||||
20250314,165400,71208890,6520,6520,6520,6520,0
|
||||
20250314,165300,71208890,6520,6520,6520,6520,0
|
||||
20250314,165200,71208890,6520,6520,6520,6520,0
|
||||
20250314,165100,71208890,6520,6520,6520,6520,0
|
||||
20250314,165000,71208890,6520,6520,6520,6520,0
|
||||
20250314,164900,71208890,6520,6520,6520,6520,0
|
||||
20250314,164800,71208890,6520,6520,6520,6520,0
|
||||
20250314,164700,71208890,6520,6520,6520,6520,0
|
||||
20250314,164600,71208890,6520,6520,6520,6520,0
|
||||
20250314,164500,71208890,6520,6520,6520,6520,0
|
||||
20250314,164400,71208890,6520,6520,6520,6520,0
|
||||
20250314,164300,71208890,6520,6520,6520,6520,0
|
||||
20250314,164200,71208890,6520,6520,6520,6520,0
|
||||
20250314,164100,71208890,6520,6520,6520,6520,0
|
||||
20250314,164000,71208890,6520,6520,6520,6520,0
|
||||
20250314,163900,71208890,6520,6520,6520,6520,0
|
||||
20250314,163800,71208890,6520,6520,6520,6520,0
|
||||
20250314,163700,71208890,6520,6520,6520,6520,0
|
||||
20250314,163600,71208890,6520,6520,6520,6520,0
|
||||
20250314,163500,71208890,6520,6520,6520,6520,0
|
||||
20250314,163400,71208890,6520,6520,6520,6520,0
|
||||
20250314,163300,71208890,6520,6520,6520,6520,0
|
||||
20250314,163200,71208890,6520,6520,6520,6520,0
|
||||
20250314,163100,71208890,6520,6520,6520,6520,0
|
||||
20250314,163000,71208890,6520,6520,6520,6520,0
|
||||
20250314,162900,71208890,6520,6520,6520,6520,0
|
||||
20250314,162800,71208890,6520,6520,6520,6520,0
|
||||
20250314,162700,71208890,6520,6520,6520,6520,0
|
||||
20250314,162600,71208890,6520,6520,6520,6520,627
|
||||
20250314,162500,71208890,6520,6520,6520,6520,0
|
||||
20250314,162400,71208890,6520,6520,6520,6520,0
|
||||
20250314,162300,71208890,6520,6520,6520,6520,0
|
||||
20250314,162200,71208890,6520,6520,6520,6520,0
|
||||
20250314,162100,71208890,6520,6520,6520,6520,0
|
||||
20250314,162000,71208890,6520,6520,6520,6520,0
|
||||
20250314,161900,71208890,6520,6520,6520,6520,0
|
||||
20250314,161800,71208890,6520,6520,6520,6520,0
|
||||
20250314,161700,71208890,6520,6520,6520,6520,0
|
||||
20250314,161600,71208890,6520,6520,6520,6520,0
|
||||
20250314,161500,71208890,6520,6520,6520,6520,0
|
||||
20250314,161400,71208890,6520,6520,6520,6520,0
|
||||
20250314,161300,71208890,6520,6520,6520,6520,0
|
||||
20250314,161200,71208890,6520,6520,6520,6520,0
|
||||
20250314,161100,71208890,6520,6520,6520,6520,0
|
||||
20250314,161000,71208890,6520,6520,6520,6520,0
|
||||
20250314,160900,71208890,6520,6520,6520,6520,0
|
||||
20250314,160800,71208890,6520,6520,6520,6520,0
|
||||
20250314,160700,71208890,6520,6520,6520,6520,0
|
||||
20250314,160600,71208890,6520,6520,6520,6520,0
|
||||
20250314,160500,71208890,6520,6520,6520,6520,0
|
||||
20250314,160400,71208890,6520,6520,6520,6520,0
|
||||
20250314,160300,71208890,6520,6520,6520,6520,0
|
||||
20250314,160200,71208890,6520,6520,6520,6520,0
|
||||
20250314,160100,71208890,6520,6520,6520,6520,0
|
||||
20250314,160000,71208890,6520,6520,6520,6520,0
|
||||
20250314,155900,71208890,6520,6520,6520,6520,0
|
||||
20250314,155800,71208890,6520,6520,6520,6520,0
|
||||
20250314,155700,71208890,6520,6520,6520,6520,0
|
||||
20250314,155600,71208890,6520,6520,6520,6520,627
|
||||
20250314,155500,71208890,6520,6520,6520,6520,0
|
||||
20250314,155400,71208890,6520,6520,6520,6520,0
|
||||
20250314,155300,71208890,6520,6520,6520,6520,0
|
||||
20250314,155200,71208890,6520,6520,6520,6520,0
|
||||
20250314,155100,71208890,6520,6520,6520,6520,0
|
||||
20250314,155000,71208890,6520,6520,6520,6520,0
|
||||
20250314,154900,71208890,6520,6520,6520,6520,0
|
||||
20250314,154800,71208890,6520,6520,6520,6520,0
|
||||
20250314,154700,71208890,6520,6520,6520,6520,0
|
||||
20250314,154600,71208890,6520,6520,6520,6520,0
|
||||
20250314,154500,71208890,6520,6520,6520,6520,0
|
||||
20250314,154400,71208890,6520,6520,6520,6520,0
|
||||
20250314,154300,71208890,6520,6520,6520,6520,0
|
||||
20250314,154200,71208890,6520,6520,6520,6520,0
|
||||
20250314,154100,71208890,6520,6520,6520,6520,0
|
||||
20250314,154000,71208890,6520,6520,6520,6520,0
|
||||
20250314,153900,71208890,6520,6520,6520,6520,0
|
||||
20250314,153800,71208890,6520,6520,6520,6520,0
|
||||
20250314,153700,71208890,6520,6520,6520,6520,0
|
||||
20250314,153600,71208890,6520,6520,6520,6520,0
|
||||
20250314,153500,71208890,6520,6520,6520,6520,0
|
||||
20250314,153400,71208890,6520,6520,6520,6520,0
|
||||
20250314,153300,71208890,6520,6520,6520,6520,0
|
||||
20250314,153200,71208890,6520,6520,6520,6520,0
|
||||
20250314,153100,71208890,6520,6520,6520,6520,0
|
||||
20250314,153000,71208890,6520,6520,6520,6520,627
|
||||
20250314,152900,67120850,6520,6520,6520,6520,0
|
||||
20250314,152800,67120850,6520,6520,6520,6520,0
|
||||
20250314,152700,67120850,6520,6520,6520,6520,0
|
||||
20250314,152600,67120850,6520,6520,6520,6520,0
|
||||
20250314,152500,67120850,6520,6520,6520,6520,0
|
||||
20250314,152400,67120850,6520,6520,6520,6520,0
|
||||
20250314,152300,67120850,6520,6520,6520,6520,0
|
||||
20250314,152200,67120850,6520,6520,6520,6520,0
|
||||
20250314,152100,67120850,6520,6520,6520,6520,0
|
||||
20250314,152000,67120850,6520,6520,6520,6520,0
|
||||
20250314,151900,67120850,6520,6520,6520,6520,52
|
||||
20250314,151800,66781810,6520,6520,6520,6520,4
|
||||
20250314,151700,66755730,6520,6520,6520,6520,10
|
||||
20250314,151600,66690530,6500,6510,6520,6500,46
|
||||
20250314,151500,66390680,6520,6520,6520,6520,1
|
||||
20250314,151400,66384160,6490,6500,6520,6490,49
|
||||
20250314,151300,66064840,6520,6500,6520,6500,7
|
||||
20250314,151200,66019260,6520,6500,6520,6500,21
|
||||
20250314,151100,65882480,6500,6500,6500,6490,471
|
||||
20250314,151000,62820990,6500,6500,6500,6500,52
|
||||
20250314,150900,62482990,6500,6500,6500,6500,82
|
||||
20250314,150800,61949990,6490,6490,6490,6490,15
|
||||
20250314,150700,61852640,6490,6490,6490,6490,4
|
||||
20250314,150600,61826680,6490,6490,6490,6490,36
|
||||
20250314,150500,61593040,6490,6490,6490,6490,36
|
||||
20250314,150400,61359400,6500,6500,6500,6500,0
|
||||
20250314,150300,61359400,6500,6490,6500,6490,40
|
||||
20250314,150200,61099440,6490,6490,6490,6490,0
|
||||
20250314,150100,61099440,6490,6490,6490,6490,0
|
||||
20250314,150000,61099440,6490,6490,6490,6490,27
|
||||
20250314,145900,60924210,6500,6500,6500,6500,0
|
||||
20250314,145800,60924210,6500,6500,6500,6500,1
|
||||
20250314,145700,60917710,6500,6500,6500,6500,0
|
||||
20250314,145600,60917710,6500,6500,6500,6500,28
|
||||
20250314,145500,60735710,6470,6470,6470,6470,0
|
||||
20250314,145400,60735710,6470,6500,6500,6470,169
|
||||
20250314,145300,59637240,6500,6490,6500,6490,256
|
||||
20250314,145200,57973470,6490,6490,6490,6490,120
|
||||
20250314,145100,57194670,6470,6470,6470,6470,0
|
||||
20250314,145000,57194670,6470,6470,6470,6470,0
|
||||
20250314,144900,57194670,6470,6470,6470,6470,0
|
||||
20250314,144800,57194670,6470,6470,6470,6470,0
|
||||
20250314,144700,57194670,6470,6470,6470,6470,150
|
||||
20250314,144600,56224170,6470,6470,6470,6470,0
|
||||
20250314,144500,56224170,6470,6470,6470,6470,0
|
||||
20250314,144400,56224170,6470,6470,6470,6470,0
|
||||
20250314,144300,56224170,6470,6470,6470,6470,0
|
||||
20250314,144200,56224170,6470,6470,6470,6470,50
|
||||
20250314,144100,55900670,6470,6480,6480,6470,50
|
||||
20250314,144000,55576910,6490,6500,6500,6490,27
|
||||
20250314,143900,55401440,6510,6510,6510,6510,0
|
||||
20250314,143800,55401440,6510,6510,6510,6510,0
|
||||
20250314,143700,55401440,6510,6510,6510,6510,0
|
||||
20250314,143600,55401440,6510,6510,6510,6510,0
|
||||
20250314,143500,55401440,6510,6510,6510,6510,0
|
||||
20250314,143400,55401440,6510,6510,6510,6510,1
|
||||
20250314,143300,55394930,6510,6510,6510,6510,2
|
||||
20250314,143200,55381910,6510,6510,6510,6510,0
|
||||
20250314,143100,55381910,6510,6510,6520,6510,5
|
||||
20250314,143000,55349340,6510,6510,6510,6510,0
|
||||
20250314,142900,55349340,6510,6510,6510,6510,0
|
||||
20250314,142800,55349340,6510,6510,6510,6510,0
|
||||
20250314,142700,55349340,6510,6510,6510,6510,0
|
||||
20250314,142600,55349340,6510,6510,6510,6510,2
|
||||
20250314,142500,55336320,6520,6520,6520,6520,0
|
||||
20250314,142400,55336320,6520,6520,6520,6520,5
|
||||
20250314,142300,55303720,6520,6520,6520,6520,0
|
||||
20250314,142200,55303720,6520,6510,6520,6510,4
|
||||
20250314,142100,55277660,6520,6500,6520,6500,115
|
||||
20250314,142000,54529860,6500,6500,6500,6500,0
|
||||
20250314,141900,54529860,6500,6500,6500,6500,0
|
||||
20250314,141800,54529860,6500,6500,6500,6500,0
|
||||
20250314,141700,54529860,6500,6510,6510,6500,106
|
||||
20250314,141600,53840850,6520,6520,6520,6520,1
|
||||
20250314,141500,53834330,6500,6500,6500,6500,0
|
||||
20250314,141400,53834330,6500,6500,6500,6500,0
|
||||
20250314,141300,53834330,6500,6500,6500,6500,0
|
||||
20250314,141200,53834330,6500,6500,6500,6500,0
|
||||
20250314,141100,53834330,6500,6500,6500,6500,9
|
||||
20250314,141000,53775830,6500,6500,6500,6500,5
|
||||
20250314,140900,53743330,6500,6500,6500,6500,225
|
||||
20250314,140800,52280830,6510,6510,6510,6510,11
|
||||
20250314,140700,52209220,6520,6520,6520,6520,0
|
||||
20250314,140600,52209220,6520,6520,6520,6520,0
|
||||
20250314,140500,52209220,6520,6520,6520,6520,0
|
||||
20250314,140400,52209220,6520,6520,6520,6520,0
|
||||
20250314,140300,52209220,6520,6520,6520,6520,0
|
||||
20250314,140200,52209220,6520,6520,6520,6520,0
|
||||
20250314,140100,52209220,6520,6520,6520,6520,0
|
||||
20250314,140000,52209220,6520,6520,6520,6520,0
|
||||
20250314,135900,52209220,6520,6520,6520,6520,0
|
||||
20250314,135800,52209220,6520,6520,6520,6520,0
|
||||
20250314,135700,52209220,6520,6520,6520,6520,0
|
||||
20250314,135600,52209220,6520,6520,6520,6520,0
|
||||
20250314,135500,52209220,6520,6520,6520,6520,0
|
||||
20250314,135400,52209220,6520,6520,6520,6520,0
|
||||
20250314,135300,52209220,6520,6520,6520,6520,0
|
||||
20250314,135200,52209220,6520,6520,6520,6520,0
|
||||
20250314,135100,52209220,6520,6520,6520,6520,0
|
||||
20250314,135000,52209220,6520,6520,6520,6520,0
|
||||
20250314,134900,52209220,6520,6520,6520,6520,0
|
||||
20250314,134800,52209220,6520,6520,6520,6520,0
|
||||
20250314,134700,52209220,6520,6520,6520,6520,2
|
||||
20250314,134600,52196180,6530,6530,6530,6530,0
|
||||
20250314,134500,52196180,6530,6530,6530,6530,5
|
||||
20250314,134400,52163530,6520,6520,6520,6520,10
|
||||
20250314,134300,52098330,6530,6530,6530,6530,12
|
||||
20250314,134200,52019970,6530,6530,6530,6530,35
|
||||
20250314,134100,51791420,6510,6510,6510,6510,0
|
||||
20250314,134000,51791420,6510,6500,6510,6500,576
|
||||
20250314,133900,48041680,6510,6500,6510,6500,13
|
||||
20250314,133800,47957060,6510,6500,6510,6500,41
|
||||
20250314,133700,47690160,6510,6510,6510,6510,0
|
||||
20250314,133600,47690160,6510,6510,6510,6510,5
|
||||
20250314,133500,47657610,6510,6510,6510,6510,0
|
||||
20250314,133400,47657610,6510,6500,6510,6500,100
|
||||
20250314,133300,47007550,6490,6490,6490,6490,0
|
||||
20250314,133200,47007550,6490,6490,6490,6490,0
|
||||
20250314,133100,47007550,6490,6490,6490,6490,0
|
||||
20250314,133000,47007550,6490,6490,6490,6490,19
|
||||
20250314,132900,46884240,6500,6500,6500,6500,0
|
||||
20250314,132800,46884240,6500,6500,6500,6500,3
|
||||
20250314,132700,46864740,6500,6500,6500,6500,0
|
||||
20250314,132600,46864740,6500,6500,6500,6500,0
|
||||
20250314,132500,46864740,6500,6500,6500,6500,0
|
||||
20250314,132400,46864740,6500,6500,6500,6500,0
|
||||
20250314,132300,46864740,6500,6500,6500,6500,0
|
||||
20250314,132200,46864740,6500,6500,6500,6500,0
|
||||
20250314,132100,46864740,6500,6500,6500,6500,0
|
||||
20250314,132000,46864740,6500,6500,6500,6500,1
|
||||
20250314,131900,46858240,6500,6500,6500,6500,0
|
||||
20250314,131800,46858240,6500,6500,6500,6500,5
|
||||
20250314,131700,46825740,6500,6500,6500,6500,1
|
||||
20250314,131600,46819240,6490,6490,6490,6490,0
|
||||
20250314,131500,46819240,6490,6490,6490,6490,0
|
||||
20250314,131400,46819240,6490,6490,6490,6490,0
|
||||
20250314,131300,46819240,6490,6490,6500,6470,73
|
||||
20250314,131200,46346170,6490,6490,6490,6490,53
|
||||
20250314,131100,46002200,6490,6490,6490,6490,14
|
||||
20250314,131000,45911340,6490,6500,6500,6490,10
|
||||
20250314,130900,45846400,6510,6510,6510,6510,0
|
||||
20250314,130800,45846400,6510,6510,6510,6510,0
|
||||
20250314,130700,45846400,6510,6510,6510,6510,1
|
||||
20250314,130600,45839890,6510,6510,6510,6510,0
|
||||
20250314,130500,45839890,6510,6510,6510,6510,0
|
||||
20250314,130400,45839890,6510,6510,6510,6510,0
|
||||
20250314,130300,45839890,6510,6510,6510,6510,0
|
||||
20250314,130200,45839890,6510,6510,6510,6510,0
|
||||
20250314,130100,45839890,6510,6510,6510,6510,0
|
||||
20250314,130000,45839890,6510,6510,6510,6510,0
|
||||
20250314,125900,45839890,6510,6510,6510,6510,0
|
||||
20250314,125800,45839890,6510,6510,6510,6510,0
|
||||
20250314,125700,45839890,6510,6510,6510,6510,10
|
||||
20250314,125600,45774790,6500,6500,6500,6500,0
|
||||
20250314,125500,45774790,6500,6500,6500,6500,2
|
||||
20250314,125400,45761790,6510,6510,6510,6510,0
|
||||
20250314,125300,45761790,6510,6510,6510,6510,0
|
||||
20250314,125200,45761790,6510,6510,6510,6510,25
|
||||
20250314,125100,45599040,6510,6510,6510,6510,0
|
||||
20250314,125000,45599040,6510,6510,6510,6510,0
|
||||
20250314,124900,45599040,6510,6510,6510,6510,0
|
||||
20250314,124800,45599040,6510,6510,6510,6510,0
|
||||
20250314,124700,45599040,6510,6510,6510,6510,20
|
||||
20250314,124600,45468840,6500,6500,6500,6500,0
|
||||
20250314,124500,45468840,6500,6500,6500,6500,0
|
||||
20250314,124400,45468840,6500,6490,6500,6490,824
|
||||
20250314,124300,40120540,6480,6490,6490,6480,20
|
||||
20250314,124200,39990840,6490,6490,6490,6490,0
|
||||
20250314,124100,39990840,6490,6490,6490,6490,0
|
||||
20250314,124000,39990840,6490,6490,6490,6490,0
|
||||
20250314,123900,39990840,6490,6490,6490,6490,57
|
||||
20250314,123800,39620910,6500,6500,6500,6500,0
|
||||
20250314,123700,39620910,6500,6500,6500,6500,0
|
||||
20250314,123600,39620910,6500,6500,6500,6500,0
|
||||
20250314,123500,39620910,6500,6500,6500,6500,0
|
||||
20250314,123400,39620910,6500,6500,6500,6500,0
|
||||
20250314,123300,39620910,6500,6500,6500,6500,2
|
||||
20250314,123200,39607910,6500,6500,6500,6500,0
|
||||
20250314,123100,39607910,6500,6500,6500,6500,0
|
||||
20250314,123000,39607910,6500,6500,6500,6500,0
|
||||
20250314,122900,39607910,6500,6500,6500,6500,0
|
||||
20250314,122800,39607910,6500,6500,6500,6500,0
|
||||
20250314,122700,39607910,6500,6500,6500,6500,0
|
||||
20250314,122600,39607910,6500,6500,6500,6500,0
|
||||
20250314,122500,39607910,6500,6500,6500,6500,0
|
||||
20250314,122400,39607910,6500,6500,6500,6500,0
|
||||
20250314,122300,39607910,6500,6500,6500,6500,0
|
||||
20250314,122200,39607910,6500,6500,6500,6500,0
|
||||
20250314,122100,39607910,6500,6500,6500,6500,0
|
||||
20250314,122000,39607910,6500,6500,6500,6500,0
|
||||
20250314,121900,39607910,6500,6500,6500,6500,0
|
||||
20250314,121800,39607910,6500,6500,6500,6500,313
|
||||
20250314,121700,37573410,6500,6500,6500,6500,0
|
||||
20250314,121600,37573410,6500,6500,6500,6500,27
|
||||
20250314,121500,37397910,6500,6500,6500,6500,0
|
||||
20250314,121400,37397910,6500,6500,6500,6500,0
|
||||
20250314,121300,37397910,6500,6500,6500,6500,0
|
||||
20250314,121200,37397910,6500,6500,6500,6500,0
|
||||
20250314,121100,37397910,6500,6500,6500,6500,0
|
||||
20250314,121000,37397910,6500,6500,6500,6500,0
|
||||
20250314,120900,37397910,6500,6500,6500,6500,0
|
||||
20250314,120800,37397910,6500,6500,6500,6500,1
|
||||
20250314,120700,37391410,6490,6490,6490,6490,8
|
||||
20250314,120600,37339490,6480,6480,6480,6480,0
|
||||
20250314,120500,37339490,6480,6480,6480,6480,1
|
||||
20250314,120400,37333010,6480,6480,6480,6480,0
|
||||
20250314,120300,37333010,6480,6480,6480,6480,0
|
||||
20250314,120200,37333010,6480,6490,6490,6480,100
|
||||
20250314,120100,36684520,6490,6490,6490,6490,0
|
||||
20250314,120000,36684520,6490,6490,6490,6490,0
|
||||
20250314,115900,36684520,6490,6490,6490,6490,0
|
||||
20250314,115800,36684520,6490,6490,6490,6490,0
|
||||
20250314,115700,36684520,6490,6490,6490,6490,0
|
||||
20250314,115600,36684520,6490,6490,6490,6490,2
|
||||
20250314,115500,36671540,6490,6490,6490,6490,10
|
||||
20250314,115400,36606640,6470,6470,6470,6470,1
|
||||
20250314,115300,36600170,6470,6470,6470,6470,0
|
||||
20250314,115200,36600170,6470,6470,6470,6470,0
|
||||
20250314,115100,36600170,6470,6470,6470,6470,0
|
||||
20250314,115000,36600170,6470,6470,6470,6470,2
|
||||
20250314,114900,36587230,6490,6480,6500,6480,14
|
||||
20250314,114800,36496390,6500,6480,6500,6480,20
|
||||
20250314,114700,36366570,6500,6490,6500,6480,278
|
||||
20250314,114600,34562370,6480,6480,6480,6480,1
|
||||
20250314,114500,34555890,6490,6490,6490,6490,0
|
||||
20250314,114400,34555890,6490,6490,6490,6490,1
|
||||
20250314,114300,34549400,6480,6470,6480,6470,78
|
||||
20250314,114200,34043970,6470,6470,6470,6470,0
|
||||
20250314,114100,34043970,6470,6470,6470,6470,0
|
||||
20250314,114000,34043970,6470,6470,6480,6470,10
|
||||
20250314,113900,33979210,6480,6480,6480,6480,0
|
||||
20250314,113800,33979210,6480,6480,6480,6470,5
|
||||
20250314,113700,33946820,6470,6470,6470,6470,144
|
||||
20250314,113600,33015140,6480,6480,6480,6480,0
|
||||
20250314,113500,33015140,6480,6480,6480,6480,0
|
||||
20250314,113400,33015140,6480,6480,6480,6480,0
|
||||
20250314,113300,33015140,6480,6480,6480,6470,24
|
||||
20250314,113200,32859730,6490,6470,6490,6470,310
|
||||
20250314,113100,30851350,6470,6470,6470,6470,0
|
||||
20250314,113000,30851350,6470,6470,6470,6470,0
|
||||
20250314,112900,30851350,6470,6470,6470,6440,115
|
||||
20250314,112800,30107360,6440,6470,6470,6440,16
|
||||
20250314,112700,30004010,6450,6440,6470,6440,145
|
||||
20250314,112600,29068930,6440,6440,6440,6440,0
|
||||
20250314,112500,29068930,6440,6440,6440,6440,0
|
||||
20250314,112400,29068930,6440,6440,6440,6440,0
|
||||
20250314,112300,29068930,6440,6440,6440,6440,0
|
||||
20250314,112200,29068930,6440,6440,6440,6440,0
|
||||
20250314,112100,29068930,6440,6440,6440,6440,0
|
||||
20250314,112000,29068930,6440,6440,6440,6440,0
|
||||
20250314,111900,29068930,6440,6440,6440,6440,0
|
||||
20250314,111800,29068930,6440,6440,6440,6440,0
|
||||
20250314,111700,29068930,6440,6440,6440,6440,0
|
||||
20250314,111600,29068930,6440,6440,6440,6440,6
|
||||
20250314,111500,29030290,6440,6440,6440,6440,0
|
||||
20250314,111400,29030290,6440,6440,6440,6440,0
|
||||
20250314,111300,29030290,6440,6440,6440,6440,0
|
||||
20250314,111200,29030290,6440,6440,6440,6440,0
|
||||
20250314,111100,29030290,6440,6440,6440,6440,27
|
||||
20250314,111000,28856410,6430,6430,6430,6430,0
|
||||
20250314,110900,28856410,6430,6430,6430,6430,0
|
||||
20250314,110800,28856410,6430,6430,6430,6430,200
|
||||
20250314,110700,27570410,6430,6430,6430,6430,0
|
||||
20250314,110600,27570410,6430,6430,6430,6430,116
|
||||
20250314,110500,26824530,6430,6430,6430,6430,0
|
||||
20250314,110400,26824530,6430,6430,6430,6430,0
|
||||
20250314,110300,26824530,6430,6430,6430,6430,2
|
||||
20250314,110200,26811670,6430,6430,6430,6430,0
|
||||
20250314,110100,26811670,6430,6430,6430,6430,0
|
||||
20250314,110000,26811670,6430,6410,6430,6410,157
|
||||
20250314,105900,25804780,6410,6410,6410,6410,0
|
||||
20250314,105800,25804780,6410,6410,6410,6410,0
|
||||
20250314,105700,25804780,6410,6410,6410,6410,0
|
||||
20250314,105600,25804780,6410,6410,6410,6410,0
|
||||
20250314,105500,25804780,6410,6410,6410,6410,0
|
||||
20250314,105400,25804780,6410,6410,6410,6410,0
|
||||
20250314,105300,25804780,6410,6410,6410,6410,3
|
||||
20250314,105200,25785550,6400,6400,6400,6400,0
|
||||
20250314,105100,25785550,6400,6400,6400,6400,0
|
||||
20250314,105000,25785550,6400,6400,6400,6400,0
|
||||
20250314,104900,25785550,6400,6400,6400,6400,50
|
||||
20250314,104800,25465550,6400,6400,6400,6400,0
|
||||
20250314,104700,25465550,6400,6400,6400,6400,0
|
||||
20250314,104600,25465550,6400,6400,6400,6400,3
|
||||
20250314,104500,25446350,6390,6390,6400,6390,3
|
||||
20250314,104400,25427170,6380,6380,6380,6380,0
|
||||
20250314,104300,25427170,6380,6380,6380,6380,3
|
||||
20250314,104200,25408030,6380,6380,6380,6380,1
|
||||
20250314,104100,25401650,6380,6380,6380,6380,0
|
||||
20250314,104000,25401650,6380,6380,6380,6380,1
|
||||
20250314,103900,25395270,6380,6380,6380,6380,0
|
||||
20250314,103800,25395270,6380,6380,6380,6380,0
|
||||
20250314,103700,25395270,6380,6380,6380,6380,0
|
||||
20250314,103600,25395270,6380,6380,6380,6380,13
|
||||
20250314,103500,25312330,6380,6380,6400,6380,37
|
||||
20250314,103400,25076240,6380,6380,6380,6380,85
|
||||
20250314,103300,24533940,6370,6370,6370,6370,0
|
||||
20250314,103200,24533940,6370,6370,6370,6370,0
|
||||
20250314,103100,24533940,6370,6370,6370,6370,0
|
||||
20250314,103000,24533940,6370,6370,6370,6370,0
|
||||
20250314,102900,24533940,6370,6370,6370,6370,0
|
||||
20250314,102800,24533940,6370,6370,6370,6370,0
|
||||
20250314,102700,24533940,6370,6370,6370,6370,74
|
||||
20250314,102600,24062560,6380,6380,6380,6380,1
|
||||
20250314,102500,24056180,6380,6380,6380,6380,0
|
||||
20250314,102400,24056180,6380,6380,6380,6380,0
|
||||
20250314,102300,24056180,6380,6380,6380,6380,14
|
||||
20250314,102200,23966860,6380,6380,6380,6380,1
|
||||
20250314,102100,23960480,6380,6390,6390,6380,150
|
||||
20250314,102000,23003130,6400,6400,6400,6400,0
|
||||
20250314,101900,23003130,6400,6400,6400,6400,5
|
||||
20250314,101800,22971130,6400,6400,6400,6400,0
|
||||
20250314,101700,22971130,6400,6400,6400,6400,0
|
||||
20250314,101600,22971130,6400,6430,6430,6400,1252
|
||||
20250314,101500,14933820,6440,6440,6440,6440,0
|
||||
20250314,101400,14933820,6440,6440,6440,6440,0
|
||||
20250314,101300,14933820,6440,6440,6440,6440,0
|
||||
20250314,101200,14933820,6440,6440,6440,6440,14
|
||||
20250314,101100,14843660,6440,6440,6440,6440,2
|
||||
20250314,101000,14830780,6420,6420,6420,6420,0
|
||||
20250314,100900,14830780,6420,6420,6420,6420,0
|
||||
20250314,100800,14830780,6420,6420,6420,6420,0
|
||||
20250314,100700,14830780,6420,6420,6420,6420,0
|
||||
20250314,100600,14830780,6420,6420,6420,6420,0
|
||||
20250314,100500,14830780,6420,6420,6420,6420,0
|
||||
20250314,100400,14830780,6420,6420,6420,6420,0
|
||||
20250314,100300,14830780,6420,6420,6420,6420,0
|
||||
20250314,100200,14830780,6420,6420,6420,6420,0
|
||||
20250314,100100,14830780,6420,6420,6420,6420,0
|
||||
20250314,100000,14830780,6420,6430,6430,6420,198
|
||||
20250314,095900,13558210,6430,6430,6430,6430,23
|
||||
20250314,095800,13410320,6430,6430,6430,6430,0
|
||||
20250314,095700,13410320,6430,6430,6430,6430,153
|
||||
20250314,095600,12426530,6440,6440,6440,6440,85
|
||||
20250314,095500,11879130,6450,6450,6450,6450,0
|
||||
20250314,095400,11879130,6450,6450,6450,6450,0
|
||||
20250314,095300,11879130,6450,6450,6450,6450,0
|
||||
20250314,095200,11879130,6450,6450,6450,6450,7
|
||||
20250314,095100,11833980,6450,6450,6450,6450,0
|
||||
20250314,095000,11833980,6450,6450,6450,6450,56
|
||||
20250314,094900,11472780,6430,6430,6430,6430,3
|
||||
20250314,094800,11453490,6450,6450,6450,6450,0
|
||||
20250314,094700,11453490,6450,6450,6450,6450,0
|
||||
20250314,094600,11453490,6450,6450,6450,6450,1
|
||||
20250314,094500,11447040,6440,6440,6440,6440,4
|
||||
20250314,094400,11421280,6450,6450,6450,6450,0
|
||||
20250314,094300,11421280,6450,6450,6450,6450,8
|
||||
20250314,094200,11369680,6450,6450,6450,6450,0
|
||||
20250314,094100,11369680,6450,6450,6450,6450,0
|
||||
20250314,094000,11369680,6450,6450,6450,6450,50
|
||||
20250314,093900,11047180,6420,6420,6420,6420,0
|
||||
20250314,093800,11047180,6420,6420,6420,6420,51
|
||||
20250314,093700,10719760,6440,6440,6440,6440,0
|
||||
20250314,093600,10719760,6440,6440,6440,6440,0
|
||||
20250314,093500,10719760,6440,6420,6440,6400,175
|
||||
20250314,093400,9594400,6440,6440,6440,6410,13
|
||||
20250314,093300,9510820,6410,6440,6440,6410,14
|
||||
20250314,093200,9420870,6410,6420,6440,6400,98
|
||||
20250314,093100,8792400,6420,6420,6420,6420,15
|
||||
20250314,093000,8696100,6430,6440,6440,6430,101
|
||||
20250314,092900,8046660,6440,6440,6440,6440,0
|
||||
20250314,092800,8046660,6440,6440,6440,6440,0
|
||||
20250314,092700,8046660,6440,6440,6440,6440,1
|
||||
20250314,092600,8040220,6430,6430,6430,6430,2
|
||||
20250314,092500,8027360,6420,6420,6420,6420,1
|
||||
20250314,092400,8020940,6430,6430,6430,6430,50
|
||||
20250314,092300,7699440,6440,6440,6440,6440,30
|
||||
20250314,092200,7506240,6430,6430,6430,6430,0
|
||||
20250314,092100,7506240,6430,6430,6430,6430,0
|
||||
20250314,092000,7506240,6430,6450,6450,6430,2
|
||||
20250314,091900,7493360,6450,6440,6450,6440,13
|
||||
20250314,091800,7409540,6450,6450,6450,6450,0
|
||||
20250314,091700,7409540,6450,6450,6450,6450,0
|
||||
20250314,091600,7409540,6450,6450,6450,6420,8
|
||||
20250314,091500,7358030,6420,6450,6450,6420,52
|
||||
20250314,091400,7022810,6420,6420,6460,6420,183
|
||||
20250314,091300,5841120,6410,6420,6450,6410,24
|
||||
20250314,091200,5686440,6450,6410,6450,6410,29
|
||||
20250314,091100,5499770,6410,6410,6410,6410,121
|
||||
20250314,091000,4724160,6440,6440,6440,6440,3
|
||||
20250314,090900,4704840,6430,6420,6430,6420,39
|
||||
20250314,090800,4454190,6420,6390,6420,6390,22
|
||||
20250314,090700,4313310,6390,6390,6390,6390,10
|
||||
20250314,090600,4249410,6390,6390,6390,6390,20
|
||||
20250314,090500,4121610,6390,6390,6390,6390,1
|
||||
20250314,090400,4115220,6360,6350,6360,6350,427
|
||||
20250314,090300,1400360,6340,6340,6340,6340,0
|
||||
20250314,090200,1400360,6340,6340,6340,6340,193
|
||||
20250314,090100,176740,6300,6300,6300,6300,0
|
||||
20250314,090000,176740,6300,6350,6350,6300,28
|
||||
|
Reference in New Issue
Block a user