Update 2025-03-14 3452 candle_min
This commit is contained in:
629
040300/min/candle-20250314.csv
Normal file
629
040300/min/candle-20250314.csv
Normal file
@@ -0,0 +1,629 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,192700,962193868,3245,3245,3245,3245,12115
|
||||
20250314,192600,962193868,3245,3245,3245,3245,0
|
||||
20250314,192500,962193868,3245,3245,3245,3245,0
|
||||
20250314,192400,962193868,3245,3245,3245,3245,0
|
||||
20250314,192300,962193868,3245,3245,3245,3245,0
|
||||
20250314,192200,962193868,3245,3245,3245,3245,0
|
||||
20250314,192100,962193868,3245,3245,3245,3245,0
|
||||
20250314,192000,962193868,3245,3245,3245,3245,0
|
||||
20250314,191900,962193868,3245,3245,3245,3245,0
|
||||
20250314,191800,962193868,3245,3245,3245,3245,0
|
||||
20250314,191700,962193868,3245,3245,3245,3245,0
|
||||
20250314,191600,962193868,3245,3245,3245,3245,0
|
||||
20250314,191500,962193868,3245,3245,3245,3245,0
|
||||
20250314,191400,962193868,3245,3245,3245,3245,0
|
||||
20250314,191300,962193868,3245,3245,3245,3245,0
|
||||
20250314,191200,962193868,3245,3245,3245,3245,0
|
||||
20250314,191100,962193868,3245,3245,3245,3245,0
|
||||
20250314,191000,962193868,3245,3245,3245,3245,0
|
||||
20250314,190900,962193868,3245,3245,3245,3245,0
|
||||
20250314,190800,962193868,3245,3245,3245,3245,0
|
||||
20250314,190700,962193868,3245,3245,3245,3245,0
|
||||
20250314,190600,962193868,3245,3245,3245,3245,0
|
||||
20250314,190500,962193868,3245,3245,3245,3245,0
|
||||
20250314,190400,962193868,3245,3245,3245,3245,0
|
||||
20250314,190300,962193868,3245,3245,3245,3245,0
|
||||
20250314,190200,962193868,3245,3245,3245,3245,0
|
||||
20250314,190100,962193868,3245,3245,3245,3245,0
|
||||
20250314,190000,962193868,3245,3245,3245,3245,0
|
||||
20250314,185900,962193868,3245,3245,3245,3245,0
|
||||
20250314,185800,962193868,3245,3245,3245,3245,0
|
||||
20250314,185700,962193868,3245,3245,3245,3245,12115
|
||||
20250314,185600,962193868,3245,3245,3245,3245,0
|
||||
20250314,185500,962193868,3245,3245,3245,3245,0
|
||||
20250314,185400,962193868,3245,3245,3245,3245,0
|
||||
20250314,185300,962193868,3245,3245,3245,3245,0
|
||||
20250314,185200,962193868,3245,3245,3245,3245,0
|
||||
20250314,185100,962193868,3245,3245,3245,3245,0
|
||||
20250314,185000,962193868,3245,3245,3245,3245,0
|
||||
20250314,184900,962193868,3245,3245,3245,3245,0
|
||||
20250314,184800,962193868,3245,3245,3245,3245,0
|
||||
20250314,184700,962193868,3245,3245,3245,3245,0
|
||||
20250314,184600,962193868,3245,3245,3245,3245,0
|
||||
20250314,184500,962193868,3245,3245,3245,3245,0
|
||||
20250314,184400,962193868,3245,3245,3245,3245,0
|
||||
20250314,184300,962193868,3245,3245,3245,3245,0
|
||||
20250314,184200,962193868,3245,3245,3245,3245,0
|
||||
20250314,184100,962193868,3245,3245,3245,3245,0
|
||||
20250314,184000,962193868,3245,3245,3245,3245,0
|
||||
20250314,183900,962193868,3245,3245,3245,3245,0
|
||||
20250314,183800,962193868,3245,3245,3245,3245,0
|
||||
20250314,183700,962193868,3245,3245,3245,3245,0
|
||||
20250314,183600,962193868,3245,3245,3245,3245,0
|
||||
20250314,183500,962193868,3245,3245,3245,3245,0
|
||||
20250314,183400,962193868,3245,3245,3245,3245,0
|
||||
20250314,183300,962193868,3245,3245,3245,3245,0
|
||||
20250314,183200,962193868,3245,3245,3245,3245,0
|
||||
20250314,183100,962193868,3245,3245,3245,3245,0
|
||||
20250314,183000,962193868,3245,3245,3245,3245,0
|
||||
20250314,182900,962193868,3245,3245,3245,3245,0
|
||||
20250314,182800,962193868,3245,3245,3245,3245,0
|
||||
20250314,182700,962193868,3245,3245,3245,3245,12115
|
||||
20250314,182600,962193868,3245,3245,3245,3245,0
|
||||
20250314,182500,962193868,3245,3245,3245,3245,0
|
||||
20250314,182400,962193868,3245,3245,3245,3245,0
|
||||
20250314,182300,962193868,3245,3245,3245,3245,0
|
||||
20250314,182200,962193868,3245,3245,3245,3245,0
|
||||
20250314,182100,962193868,3245,3245,3245,3245,0
|
||||
20250314,182000,962193868,3245,3245,3245,3245,0
|
||||
20250314,181900,962193868,3245,3245,3245,3245,0
|
||||
20250314,181800,962193868,3245,3245,3245,3245,0
|
||||
20250314,181700,962193868,3245,3245,3245,3245,0
|
||||
20250314,181600,962193868,3245,3245,3245,3245,0
|
||||
20250314,181500,962193868,3245,3245,3245,3245,0
|
||||
20250314,181400,962193868,3245,3245,3245,3245,0
|
||||
20250314,181300,962193868,3245,3245,3245,3245,0
|
||||
20250314,181200,962193868,3245,3245,3245,3245,0
|
||||
20250314,181100,962193868,3245,3245,3245,3245,0
|
||||
20250314,181000,962193868,3245,3245,3245,3245,0
|
||||
20250314,180900,962193868,3245,3245,3245,3245,0
|
||||
20250314,180800,962193868,3245,3245,3245,3245,0
|
||||
20250314,180700,962193868,3245,3245,3245,3245,0
|
||||
20250314,180600,962193868,3245,3245,3245,3245,0
|
||||
20250314,180500,962193868,3245,3245,3245,3245,0
|
||||
20250314,180400,962193868,3245,3245,3245,3245,0
|
||||
20250314,180300,962193868,3245,3245,3245,3245,0
|
||||
20250314,180200,962193868,3245,3245,3245,3245,0
|
||||
20250314,180100,962193868,3245,3245,3245,3245,0
|
||||
20250314,180000,962193868,3245,3245,3245,3245,0
|
||||
20250314,175900,962193868,3245,3245,3245,3245,0
|
||||
20250314,175800,962193868,3245,3245,3245,3245,0
|
||||
20250314,175700,962193868,3245,3245,3245,3245,12115
|
||||
20250314,175600,962193868,3245,3245,3245,3245,0
|
||||
20250314,175500,962193868,3245,3245,3245,3245,0
|
||||
20250314,175400,962193868,3245,3245,3245,3245,0
|
||||
20250314,175300,962193868,3245,3245,3245,3245,0
|
||||
20250314,175200,962193868,3245,3245,3245,3245,0
|
||||
20250314,175100,962193868,3245,3245,3245,3245,0
|
||||
20250314,175000,962193868,3245,3245,3245,3245,0
|
||||
20250314,174900,962193868,3245,3245,3245,3245,0
|
||||
20250314,174800,962193868,3245,3245,3245,3245,0
|
||||
20250314,174700,962193868,3245,3245,3245,3245,0
|
||||
20250314,174600,962193868,3245,3245,3245,3245,0
|
||||
20250314,174500,962193868,3245,3245,3245,3245,0
|
||||
20250314,174400,962193868,3245,3245,3245,3245,0
|
||||
20250314,174300,962193868,3245,3245,3245,3245,0
|
||||
20250314,174200,962193868,3245,3245,3245,3245,0
|
||||
20250314,174100,962193868,3245,3245,3245,3245,0
|
||||
20250314,174000,962193868,3245,3245,3245,3245,0
|
||||
20250314,173900,962193868,3245,3245,3245,3245,0
|
||||
20250314,173800,962193868,3245,3245,3245,3245,0
|
||||
20250314,173700,962193868,3245,3245,3245,3245,0
|
||||
20250314,173600,962193868,3245,3245,3245,3245,0
|
||||
20250314,173500,962193868,3245,3245,3245,3245,0
|
||||
20250314,173400,962193868,3245,3245,3245,3245,0
|
||||
20250314,173300,962193868,3245,3245,3245,3245,0
|
||||
20250314,173200,962193868,3245,3245,3245,3245,0
|
||||
20250314,173100,962193868,3245,3245,3245,3245,0
|
||||
20250314,173000,962193868,3245,3245,3245,3245,0
|
||||
20250314,172900,962193868,3245,3245,3245,3245,0
|
||||
20250314,172800,962193868,3245,3245,3245,3245,0
|
||||
20250314,172700,962193868,3245,3245,3245,3245,12115
|
||||
20250314,172600,962193868,3245,3245,3245,3245,0
|
||||
20250314,172500,962193868,3245,3245,3245,3245,0
|
||||
20250314,172400,962193868,3245,3245,3245,3245,0
|
||||
20250314,172300,962193868,3245,3245,3245,3245,0
|
||||
20250314,172200,962193868,3245,3245,3245,3245,0
|
||||
20250314,172100,962193868,3245,3245,3245,3245,0
|
||||
20250314,172000,962193868,3245,3245,3245,3245,0
|
||||
20250314,171900,962193868,3245,3245,3245,3245,0
|
||||
20250314,171800,962193868,3245,3245,3245,3245,0
|
||||
20250314,171700,962193868,3245,3245,3245,3245,0
|
||||
20250314,171600,962193868,3245,3245,3245,3245,0
|
||||
20250314,171500,962193868,3245,3245,3245,3245,0
|
||||
20250314,171400,962193868,3245,3245,3245,3245,0
|
||||
20250314,171300,962193868,3245,3245,3245,3245,0
|
||||
20250314,171200,962193868,3245,3245,3245,3245,0
|
||||
20250314,171100,962193868,3245,3245,3245,3245,0
|
||||
20250314,171000,962193868,3245,3245,3245,3245,0
|
||||
20250314,170900,962193868,3245,3245,3245,3245,0
|
||||
20250314,170800,962193868,3245,3245,3245,3245,0
|
||||
20250314,170700,962193868,3245,3245,3245,3245,0
|
||||
20250314,170600,962193868,3245,3245,3245,3245,0
|
||||
20250314,170500,962193868,3245,3245,3245,3245,0
|
||||
20250314,170400,962193868,3245,3245,3245,3245,0
|
||||
20250314,170300,962193868,3245,3245,3245,3245,0
|
||||
20250314,170200,962193868,3245,3245,3245,3245,0
|
||||
20250314,170100,962193868,3245,3245,3245,3245,0
|
||||
20250314,170000,962193868,3245,3245,3245,3245,0
|
||||
20250314,165900,962193868,3245,3245,3245,3245,0
|
||||
20250314,165800,962193868,3245,3245,3245,3245,0
|
||||
20250314,165700,962193868,3245,3245,3245,3245,12115
|
||||
20250314,165600,962193868,3245,3245,3245,3245,0
|
||||
20250314,165500,962193868,3245,3245,3245,3245,0
|
||||
20250314,165400,962193868,3245,3245,3245,3245,0
|
||||
20250314,165300,962193868,3245,3245,3245,3245,0
|
||||
20250314,165200,962193868,3245,3245,3245,3245,0
|
||||
20250314,165100,962193868,3245,3245,3245,3245,0
|
||||
20250314,165000,962193868,3245,3245,3245,3245,0
|
||||
20250314,164900,962193868,3245,3245,3245,3245,0
|
||||
20250314,164800,962193868,3245,3245,3245,3245,0
|
||||
20250314,164700,962193868,3245,3245,3245,3245,0
|
||||
20250314,164600,962193868,3245,3245,3245,3245,0
|
||||
20250314,164500,962193868,3245,3245,3245,3245,0
|
||||
20250314,164400,962193868,3245,3245,3245,3245,0
|
||||
20250314,164300,962193868,3245,3245,3245,3245,0
|
||||
20250314,164200,962193868,3245,3245,3245,3245,0
|
||||
20250314,164100,962193868,3245,3245,3245,3245,0
|
||||
20250314,164000,962193868,3245,3245,3245,3245,0
|
||||
20250314,163900,962193868,3245,3245,3245,3245,0
|
||||
20250314,163800,962193868,3245,3245,3245,3245,0
|
||||
20250314,163700,962193868,3245,3245,3245,3245,0
|
||||
20250314,163600,962193868,3245,3245,3245,3245,0
|
||||
20250314,163500,962193868,3245,3245,3245,3245,0
|
||||
20250314,163400,962193868,3245,3245,3245,3245,0
|
||||
20250314,163300,962193868,3245,3245,3245,3245,0
|
||||
20250314,163200,962193868,3245,3245,3245,3245,0
|
||||
20250314,163100,962193868,3245,3245,3245,3245,0
|
||||
20250314,163000,962193868,3245,3245,3245,3245,0
|
||||
20250314,162900,962193868,3245,3245,3245,3245,0
|
||||
20250314,162800,962193868,3245,3245,3245,3245,0
|
||||
20250314,162700,962193868,3245,3245,3245,3245,12115
|
||||
20250314,162600,962193868,3245,3245,3245,3245,0
|
||||
20250314,162500,962193868,3245,3245,3245,3245,0
|
||||
20250314,162400,962193868,3245,3245,3245,3245,0
|
||||
20250314,162300,962193868,3245,3245,3245,3245,0
|
||||
20250314,162200,962193868,3245,3245,3245,3245,0
|
||||
20250314,162100,962193868,3245,3245,3245,3245,0
|
||||
20250314,162000,962193868,3245,3245,3245,3245,0
|
||||
20250314,161900,962193868,3245,3245,3245,3245,0
|
||||
20250314,161800,962193868,3245,3245,3245,3245,0
|
||||
20250314,161700,962193868,3245,3245,3245,3245,0
|
||||
20250314,161600,962193868,3245,3245,3245,3245,0
|
||||
20250314,161500,962193868,3245,3245,3245,3245,0
|
||||
20250314,161400,962193868,3245,3245,3245,3245,0
|
||||
20250314,161300,962193868,3245,3245,3245,3245,0
|
||||
20250314,161200,962193868,3245,3245,3245,3245,0
|
||||
20250314,161100,962193868,3245,3245,3245,3245,0
|
||||
20250314,161000,962193868,3245,3245,3245,3245,0
|
||||
20250314,160900,962193868,3245,3245,3245,3245,0
|
||||
20250314,160800,962193868,3245,3245,3245,3245,0
|
||||
20250314,160700,962193868,3245,3245,3245,3245,0
|
||||
20250314,160600,962193868,3245,3245,3245,3245,0
|
||||
20250314,160500,962193868,3245,3245,3245,3245,0
|
||||
20250314,160400,962193868,3245,3245,3245,3245,0
|
||||
20250314,160300,962193868,3245,3245,3245,3245,0
|
||||
20250314,160200,962193868,3245,3245,3245,3245,0
|
||||
20250314,160100,962193868,3245,3245,3245,3245,0
|
||||
20250314,160000,962193868,3245,3245,3245,3245,0
|
||||
20250314,155900,962193868,3245,3245,3245,3245,0
|
||||
20250314,155800,962193868,3245,3245,3245,3245,0
|
||||
20250314,155700,962193868,3245,3245,3245,3245,12115
|
||||
20250314,155600,962193868,3245,3245,3245,3245,0
|
||||
20250314,155500,962193868,3245,3245,3245,3245,0
|
||||
20250314,155400,962193868,3245,3245,3245,3245,0
|
||||
20250314,155300,962193868,3245,3245,3245,3245,0
|
||||
20250314,155200,962193868,3245,3245,3245,3245,0
|
||||
20250314,155100,962193868,3245,3245,3245,3245,0
|
||||
20250314,155000,962193868,3245,3245,3245,3245,0
|
||||
20250314,154900,962193868,3245,3245,3245,3245,0
|
||||
20250314,154800,962193868,3245,3245,3245,3245,0
|
||||
20250314,154700,962193868,3245,3245,3245,3245,0
|
||||
20250314,154600,962193868,3245,3245,3245,3245,0
|
||||
20250314,154500,962193868,3245,3245,3245,3245,0
|
||||
20250314,154400,962193868,3245,3245,3245,3245,0
|
||||
20250314,154300,962193868,3245,3245,3245,3245,0
|
||||
20250314,154200,962193868,3245,3245,3245,3245,0
|
||||
20250314,154100,962193868,3245,3245,3245,3245,0
|
||||
20250314,154000,962193868,3245,3245,3245,3245,0
|
||||
20250314,153900,962193868,3245,3245,3245,3245,0
|
||||
20250314,153800,962193868,3245,3245,3245,3245,0
|
||||
20250314,153700,962193868,3245,3245,3245,3245,0
|
||||
20250314,153600,962193868,3245,3245,3245,3245,0
|
||||
20250314,153500,962193868,3245,3245,3245,3245,0
|
||||
20250314,153400,962193868,3245,3245,3245,3245,0
|
||||
20250314,153300,962193868,3245,3245,3245,3245,0
|
||||
20250314,153200,962193868,3245,3245,3245,3245,0
|
||||
20250314,153100,962193868,3245,3245,3245,3245,0
|
||||
20250314,153000,962193868,3245,3245,3245,3245,12115
|
||||
20250314,152900,922880693,3240,3240,3240,3240,0
|
||||
20250314,152800,922880693,3240,3240,3240,3240,0
|
||||
20250314,152700,922880693,3240,3240,3240,3240,0
|
||||
20250314,152600,922880693,3240,3240,3240,3240,0
|
||||
20250314,152500,922880693,3240,3240,3240,3240,0
|
||||
20250314,152400,922880693,3240,3240,3240,3240,0
|
||||
20250314,152300,922880693,3240,3240,3240,3240,0
|
||||
20250314,152200,922880693,3240,3240,3240,3240,0
|
||||
20250314,152100,922880693,3240,3240,3240,3240,0
|
||||
20250314,152000,922880693,3240,3240,3240,3240,0
|
||||
20250314,151900,922880693,3240,3240,3240,3240,1788
|
||||
20250314,151800,917087573,3245,3235,3245,3230,2937
|
||||
20250314,151700,907593523,3240,3245,3245,3240,462
|
||||
20250314,151600,906095098,3245,3245,3245,3240,261
|
||||
20250314,151500,905248203,3245,3240,3245,3240,1125
|
||||
20250314,151400,901603188,3245,3245,3245,3240,3135
|
||||
20250314,151300,891442688,3245,3245,3250,3245,930
|
||||
20250314,151200,888424823,3250,3250,3250,3250,40
|
||||
20250314,151100,888294823,3250,3245,3250,3245,101
|
||||
20250314,151000,887967073,3250,3245,3250,3245,501
|
||||
20250314,150900,886341323,3250,3245,3250,3245,3
|
||||
20250314,150800,886331583,3250,3245,3250,3240,4188
|
||||
20250314,150700,872746508,3250,3250,3250,3250,0
|
||||
20250314,150600,872746508,3250,3250,3250,3250,1042
|
||||
20250314,150500,869360008,3250,3245,3250,3245,16
|
||||
20250314,150400,869308083,3250,3250,3250,3250,0
|
||||
20250314,150300,869308083,3250,3250,3250,3250,0
|
||||
20250314,150200,869308083,3250,3250,3250,3250,101
|
||||
20250314,150100,868979833,3240,3245,3250,3240,302
|
||||
20250314,150000,867999843,3250,3245,3250,3240,831
|
||||
20250314,145900,865301608,3250,3250,3250,3245,3514
|
||||
20250314,145800,853887443,3245,3250,3250,3245,1105
|
||||
20250314,145700,850296218,3250,3245,3250,3245,2
|
||||
20250314,145600,850289723,3250,3245,3250,3245,2
|
||||
20250314,145500,850283228,3250,3250,3250,3250,0
|
||||
20250314,145400,850283228,3250,3250,3250,3250,0
|
||||
20250314,145300,850283228,3250,3250,3250,3245,202
|
||||
20250314,145200,849626733,3250,3245,3250,3245,277
|
||||
20250314,145100,848727863,3250,3250,3250,3250,12
|
||||
20250314,145000,848688863,3250,3250,3250,3250,1000
|
||||
20250314,144900,845438863,3250,3250,3250,3250,100
|
||||
20250314,144800,845113863,3250,3250,3255,3250,3309
|
||||
20250314,144700,834359603,3255,3255,3255,3255,483
|
||||
20250314,144600,832787438,3260,3255,3260,3255,33
|
||||
20250314,144500,832680008,3255,3250,3255,3250,1962
|
||||
20250314,144400,826294613,3255,3255,3260,3255,2131
|
||||
20250314,144300,819358198,3260,3260,3260,3260,0
|
||||
20250314,144200,819358198,3260,3260,3260,3260,0
|
||||
20250314,144100,819358198,3260,3255,3260,3255,503
|
||||
20250314,144000,817720923,3260,3255,3260,3255,643
|
||||
20250314,143900,815627938,3260,3260,3260,3255,157
|
||||
20250314,143800,815116893,3260,3260,3260,3260,2
|
||||
20250314,143700,815110373,3260,3260,3260,3260,0
|
||||
20250314,143600,815110373,3260,3255,3260,3255,602
|
||||
20250314,143500,813150853,3260,3255,3260,3255,101
|
||||
20250314,143400,812822093,3260,3260,3260,3260,0
|
||||
20250314,143300,812822093,3260,3255,3260,3255,353
|
||||
20250314,143200,811673068,3255,3255,3260,3255,524
|
||||
20250314,143100,809967443,3260,3260,3260,3260,70
|
||||
20250314,143000,809739243,3260,3255,3260,3255,295
|
||||
20250314,142900,808779013,3255,3255,3260,3255,41
|
||||
20250314,142800,808645553,3255,3250,3255,3250,772
|
||||
20250314,142700,806136313,3250,3255,3255,3250,512
|
||||
20250314,142600,804472083,3255,3255,3255,3255,0
|
||||
20250314,142500,804472083,3255,3250,3255,3250,203
|
||||
20250314,142400,803812328,3255,3250,3255,3250,810
|
||||
20250314,142300,801179818,3250,3250,3250,3250,0
|
||||
20250314,142200,801179818,3250,3245,3250,3245,2922
|
||||
20250314,142100,791697903,3250,3245,3250,3245,3452
|
||||
20250314,142000,780496153,3250,3250,3250,3250,530
|
||||
20250314,141900,778773653,3250,3250,3255,3245,2985
|
||||
20250314,141800,769076253,3255,3255,3255,3255,30
|
||||
20250314,141700,768978603,3255,3255,3255,3255,10
|
||||
20250314,141600,768946053,3255,3260,3260,3255,67
|
||||
20250314,141500,768727913,3265,3252,3265,3252,106
|
||||
20250314,141400,768382876,3252,3265,3265,3252,120
|
||||
20250314,141300,767992130,3270,3260,3270,3260,292
|
||||
20250314,141200,767040100,3270,3265,3270,3255,11
|
||||
20250314,141100,767004190,3275,3265,3275,3250,7553
|
||||
20250314,141000,742389910,3275,3275,3280,3265,1151
|
||||
20250314,140900,738620980,3275,3275,3275,3275,15
|
||||
20250314,140800,738571855,3280,3280,3280,3265,295
|
||||
20250314,140700,737604610,3280,3270,3280,3265,10366
|
||||
20250314,140600,703685260,3270,3265,3270,3265,33
|
||||
20250314,140500,703577355,3270,3260,3270,3260,2763
|
||||
20250314,140400,694556150,3265,3260,3265,3260,701
|
||||
20250314,140300,692268885,3265,3265,3265,3265,0
|
||||
20250314,140200,692268885,3265,3265,3265,3265,0
|
||||
20250314,140100,692268885,3265,3260,3265,3260,9029
|
||||
20250314,140000,662810722,3260,3255,3260,3255,218
|
||||
20250314,135900,662100127,3260,3255,3260,3255,12
|
||||
20250314,135800,662061012,3260,3260,3265,3260,291
|
||||
20250314,135700,661112297,3265,3260,3265,3245,710
|
||||
20250314,135600,658798392,3260,3260,3260,3260,1578
|
||||
20250314,135500,653654112,3260,3260,3260,3260,0
|
||||
20250314,135400,653654112,3260,3255,3260,3245,3361
|
||||
20250314,135300,642714502,3255,3255,3255,3245,492
|
||||
20250314,135200,641115962,3260,3250,3260,3250,301
|
||||
20250314,135100,640137702,3260,3245,3260,3245,2752
|
||||
20250314,135000,631188722,3250,3250,3250,3250,0
|
||||
20250314,134900,631188722,3250,3245,3250,3245,2900
|
||||
20250314,134800,621774202,3245,3245,3245,3245,1476
|
||||
20250314,134700,616984582,3245,3245,3245,3245,0
|
||||
20250314,134600,616984582,3245,3245,3245,3245,0
|
||||
20250314,134500,616984582,3245,3240,3245,3240,101
|
||||
20250314,134400,616657337,3245,3245,3245,3240,1740
|
||||
20250314,134300,611012787,3245,3240,3245,3240,1001
|
||||
20250314,134200,607769542,3245,3242,3245,3242,1301
|
||||
20250314,134100,603551697,3245,3240,3245,3240,1148
|
||||
20250314,134000,599832172,3240,3240,3240,3240,0
|
||||
20250314,133900,599832172,3240,3240,3240,3240,0
|
||||
20250314,133800,599832172,3240,3230,3240,3230,2859
|
||||
20250314,133700,590591717,3230,3230,3230,3230,0
|
||||
20250314,133600,590591717,3230,3230,3230,3227,779
|
||||
20250314,133500,588077647,3230,3230,3230,3230,10
|
||||
20250314,133400,588045347,3230,3230,3230,3230,0
|
||||
20250314,133300,588045347,3230,3230,3230,3230,0
|
||||
20250314,133200,588045347,3230,3230,3230,3230,1189
|
||||
20250314,133100,584204877,3230,3225,3230,3225,1021
|
||||
20250314,133000,580909637,3230,3230,3230,3230,0
|
||||
20250314,132900,580909637,3230,3230,3230,3230,0
|
||||
20250314,132800,580909637,3230,3230,3230,3230,0
|
||||
20250314,132700,580909637,3230,3230,3230,3230,0
|
||||
20250314,132600,580909637,3230,3230,3230,3230,0
|
||||
20250314,132500,580909637,3230,3230,3230,3230,100
|
||||
20250314,132400,580586637,3230,3230,3230,3230,0
|
||||
20250314,132300,580586637,3230,3225,3230,3225,6
|
||||
20250314,132200,580567282,3230,3230,3230,3230,0
|
||||
20250314,132100,580567282,3230,3230,3230,3230,2400
|
||||
20250314,132000,572815282,3230,3220,3230,3220,5001
|
||||
20250314,131900,556712052,3230,3225,3230,3225,266
|
||||
20250314,131800,555854197,3225,3225,3230,3225,232
|
||||
20250314,131700,555105992,3230,3230,3230,3230,1
|
||||
20250314,131600,555102762,3225,3225,3225,3225,8
|
||||
20250314,131500,555076962,3230,3225,3230,3220,66
|
||||
20250314,131400,554864117,3220,3225,3225,3220,1754
|
||||
20250314,131300,549211852,3225,3225,3225,3225,109
|
||||
20250314,131200,548860327,3230,3230,3230,3230,0
|
||||
20250314,131100,548860327,3230,3230,3230,3230,0
|
||||
20250314,131000,548860327,3230,3220,3230,3220,3005
|
||||
20250314,130900,539184192,3230,3220,3230,3220,122
|
||||
20250314,130800,538790152,3230,3230,3230,3230,0
|
||||
20250314,130700,538790152,3230,3225,3230,3220,1152
|
||||
20250314,130600,535079942,3230,3230,3230,3230,0
|
||||
20250314,130500,535079942,3230,3225,3230,3225,305
|
||||
20250314,130400,534096312,3230,3230,3230,3230,0
|
||||
20250314,130300,534096312,3230,3230,3230,3230,0
|
||||
20250314,130200,534096312,3230,3225,3230,3225,1002
|
||||
20250314,130100,530864852,3230,3230,3230,3230,0
|
||||
20250314,130000,530864852,3230,3230,3230,3230,0
|
||||
20250314,125900,530864852,3230,3230,3230,3230,100
|
||||
20250314,125800,530541852,3235,3235,3235,3235,0
|
||||
20250314,125700,530541852,3235,3235,3235,3235,0
|
||||
20250314,125600,530541852,3235,3230,3235,3230,31
|
||||
20250314,125500,530441717,3235,3235,3235,3235,0
|
||||
20250314,125400,530441717,3235,3235,3235,3235,46
|
||||
20250314,125300,530292907,3235,3235,3235,3230,311
|
||||
20250314,125200,529286872,3235,3235,3235,3235,0
|
||||
20250314,125100,529286872,3235,3225,3235,3225,348
|
||||
20250314,125000,528162832,3235,3225,3235,3225,1780
|
||||
20250314,124900,522422322,3235,3225,3235,3225,100
|
||||
20250314,124800,522099812,3240,3240,3240,3240,0
|
||||
20250314,124700,522099812,3240,3240,3240,3240,0
|
||||
20250314,124600,522099812,3240,3225,3240,3225,6527
|
||||
20250314,124500,501049942,3240,3240,3240,3240,0
|
||||
20250314,124400,501049942,3240,3235,3240,3230,4001
|
||||
20250314,124300,488121702,3240,3240,3240,3240,9
|
||||
20250314,124200,488092542,3240,3240,3240,3240,646
|
||||
20250314,124100,485999502,3240,3235,3240,3235,21
|
||||
20250314,124000,485931562,3240,3235,3240,3235,623
|
||||
20250314,123900,483916142,3240,3240,3240,3240,54
|
||||
20250314,123800,483741182,3245,3245,3245,3245,0
|
||||
20250314,123700,483741182,3245,3235,3245,3235,2861
|
||||
20250314,123600,474471577,3240,3230,3245,3230,145
|
||||
20250314,123500,474001782,3245,3235,3245,3235,3347
|
||||
20250314,123400,463161422,3235,3235,3235,3235,2
|
||||
20250314,123300,463154952,3240,3240,3240,3240,300
|
||||
20250314,123200,462182952,3240,3240,3240,3240,0
|
||||
20250314,123100,462182952,3240,3232,3240,3232,209
|
||||
20250314,123000,461507203,3232,3232,3232,3232,14
|
||||
20250314,122900,461461955,3232,3232,3232,3232,3
|
||||
20250314,122800,461452259,3232,3232,3232,3232,111
|
||||
20250314,122700,461093507,3240,3240,3240,3240,601
|
||||
20250314,122600,459146267,3240,3235,3240,3235,11
|
||||
20250314,122500,459110677,3240,3235,3240,3230,1034
|
||||
20250314,122400,455767082,3240,3240,3240,3235,548
|
||||
20250314,122300,453994062,3245,3240,3245,3240,511
|
||||
20250314,122200,452338367,3245,3245,3245,3245,20
|
||||
20250314,122100,452273467,3245,3245,3245,3240,116
|
||||
20250314,122000,451897097,3250,3245,3250,3245,18
|
||||
20250314,121900,451838682,3250,3250,3250,3250,0
|
||||
20250314,121800,451838682,3250,3250,3250,3250,0
|
||||
20250314,121700,451838682,3250,3250,3250,3250,1
|
||||
20250314,121600,451835432,3250,3250,3250,3250,500
|
||||
20250314,121500,450210432,3250,3245,3250,3245,146
|
||||
20250314,121400,449736122,3250,3250,3250,3250,109
|
||||
20250314,121300,449381872,3265,3250,3265,3250,392
|
||||
20250314,121200,448107857,3250,3245,3250,3245,505
|
||||
20250314,121100,446466627,3245,3245,3250,3245,361
|
||||
20250314,121000,445295177,3245,3245,3245,3245,0
|
||||
20250314,120900,445295177,3245,3245,3245,3245,0
|
||||
20250314,120800,445295177,3245,3245,3245,3245,0
|
||||
20250314,120700,445295177,3245,3245,3245,3245,25
|
||||
20250314,120600,445214052,3245,3245,3245,3245,0
|
||||
20250314,120500,445214052,3245,3245,3245,3235,336
|
||||
20250314,120400,444126082,3245,3245,3245,3240,33
|
||||
20250314,120300,444019147,3245,3240,3245,3240,76
|
||||
20250314,120200,443772772,3245,3250,3250,3245,914
|
||||
20250314,120100,440805822,3275,3260,3280,3235,8002
|
||||
20250314,120000,414681932,3265,3240,3265,3240,10102
|
||||
20250314,115900,381814542,3240,3235,3240,3230,2229
|
||||
20250314,115800,374599137,3240,3240,3240,3240,0
|
||||
20250314,115700,374599137,3240,3235,3240,3235,557
|
||||
20250314,115600,372797237,3240,3240,3240,3240,3
|
||||
20250314,115500,372787517,3240,3235,3240,3220,8645
|
||||
20250314,115400,344879877,3235,3235,3235,3235,185
|
||||
20250314,115300,344281402,3235,3235,3235,3235,15
|
||||
20250314,115200,344232877,3240,3240,3240,3240,1
|
||||
20250314,115100,344229637,3230,3235,3240,3230,1055
|
||||
20250314,115000,340812517,3235,3240,3240,3235,485
|
||||
20250314,114900,339243392,3240,3240,3240,3235,1137
|
||||
20250314,114800,335564637,3240,3240,3240,3240,100
|
||||
20250314,114700,335240637,3240,3240,3245,3240,1001
|
||||
20250314,114600,331997392,3240,3235,3240,3235,109
|
||||
20250314,114500,331644772,3235,3235,3235,3235,0
|
||||
20250314,114400,331644772,3235,3235,3240,3235,923
|
||||
20250314,114300,328657367,3235,3240,3240,3235,4503
|
||||
20250314,114200,314067747,3245,3240,3245,3240,501
|
||||
20250314,114100,312442007,3240,3235,3250,3230,12752
|
||||
20250314,114000,271054207,3235,3235,3235,3235,601
|
||||
20250314,113900,269109972,3235,3235,3235,3235,376
|
||||
20250314,113800,267893612,3225,3230,3235,3225,1418
|
||||
20250314,113700,263314542,3235,3235,3235,3235,130
|
||||
20250314,113600,262893992,3235,3235,3235,3235,30
|
||||
20250314,113500,262796942,3235,3235,3235,3230,575
|
||||
20250314,113400,260938357,3240,3240,3240,3240,300
|
||||
20250314,113300,259966357,3240,3235,3240,3230,4898
|
||||
20250314,113200,244103807,3230,3225,3230,3225,979
|
||||
20250314,113100,240941682,3225,3220,3225,3220,266
|
||||
20250314,113000,240083862,3220,3220,3220,3220,100
|
||||
20250314,112900,239761862,3220,3220,3220,3220,40
|
||||
20250314,112800,239633062,3220,3225,3230,3220,1108
|
||||
20250314,112700,236063552,3220,3220,3220,3220,1579
|
||||
20250314,112600,230979172,3220,3237,3237,3220,815
|
||||
20250314,112500,228343852,3235,3220,3235,3220,4066
|
||||
20250314,112400,215220772,3220,3220,3220,3220,100
|
||||
20250314,112300,214898772,3215,3220,3220,3215,2019
|
||||
20250314,112200,208398132,3205,3215,3215,3205,283
|
||||
20250314,112100,207488597,3215,3215,3215,3215,0
|
||||
20250314,112000,207488597,3215,3215,3215,3215,7
|
||||
20250314,111900,207466092,3215,3210,3215,3210,75
|
||||
20250314,111800,207225337,3210,3215,3215,3210,52
|
||||
20250314,111700,207058407,3220,3210,3220,3210,60
|
||||
20250314,111600,206865717,3220,3220,3220,3220,8
|
||||
20250314,111500,206839957,3220,3220,3220,3210,404
|
||||
20250314,111400,205543032,3215,3215,3215,3215,148
|
||||
20250314,111300,205067212,3210,3220,3220,3210,8
|
||||
20250314,111200,205041472,3220,3220,3220,3220,3
|
||||
20250314,111100,205031812,3220,3210,3220,3210,9
|
||||
20250314,111000,205002852,3220,3215,3225,3215,611
|
||||
20250314,110900,203038452,3220,3220,3220,3220,2173
|
||||
20250314,110800,196041392,3225,3225,3225,3225,300
|
||||
20250314,110700,195073892,3225,3230,3230,3220,130
|
||||
20250314,110600,194655092,3225,3225,3225,3225,280
|
||||
20250314,110500,193752092,3230,3240,3240,3230,264
|
||||
20250314,110400,192897742,3240,3235,3240,3235,1080
|
||||
20250314,110300,189403922,3220,3235,3235,3215,2104
|
||||
20250314,110200,182620002,3235,3225,3235,3225,1225
|
||||
20250314,110100,178662837,3225,3225,3225,3225,400
|
||||
20250314,110000,177372837,3210,3225,3225,3210,447
|
||||
20250314,105900,175934912,3225,3225,3225,3225,799
|
||||
20250314,105800,173358137,3225,3220,3225,3220,724
|
||||
20250314,105700,171025852,3220,3210,3220,3210,2720
|
||||
20250314,105600,162273192,3215,3215,3215,3215,407
|
||||
20250314,105500,160964687,3210,3210,3210,3210,418
|
||||
20250314,105400,159622907,3210,3210,3210,3210,245
|
||||
20250314,105300,158836457,3210,3210,3215,3210,617
|
||||
20250314,105200,156855382,3205,3205,3205,3205,12
|
||||
20250314,105100,156816922,3210,3210,3210,3210,0
|
||||
20250314,105000,156816922,3210,3215,3215,3210,55
|
||||
20250314,104900,156640367,3210,3210,3210,3210,1
|
||||
20250314,104800,156637157,3210,3215,3215,3210,52
|
||||
20250314,104700,156470067,3215,3215,3215,3215,2
|
||||
20250314,104600,156463637,3215,3210,3215,3200,2041
|
||||
20250314,104500,149911812,3205,3215,3215,3205,280
|
||||
20250314,104400,149012252,3215,3215,3215,3215,50
|
||||
20250314,104300,148851502,3210,3205,3215,3205,2623
|
||||
20250314,104200,140424307,3205,3205,3205,3205,400
|
||||
20250314,104100,139142307,3205,3205,3205,3205,19
|
||||
20250314,104000,139081412,3205,3210,3210,3205,211
|
||||
20250314,103900,138404107,3215,3215,3215,3215,61
|
||||
20250314,103800,138207992,3215,3200,3215,3195,2135
|
||||
20250314,103700,131366837,3200,3200,3200,3197,453
|
||||
20250314,103600,129918182,3200,3200,3200,3200,0
|
||||
20250314,103500,129918182,3200,3200,3200,3200,111
|
||||
20250314,103400,129562982,3200,3200,3200,3200,900
|
||||
20250314,103300,126682982,3205,3210,3210,3205,1314
|
||||
20250314,103200,122469012,3210,3200,3210,3200,3774
|
||||
20250314,103100,110361507,3200,3190,3200,3190,1008
|
||||
20250314,103000,107141327,3190,3190,3190,3190,378
|
||||
20250314,102900,105935507,3190,3190,3190,3190,30
|
||||
20250314,102800,105839807,3200,3190,3200,3190,3849
|
||||
20250314,102700,93540347,3195,3195,3195,3195,0
|
||||
20250314,102600,93540347,3195,3197,3197,3195,192
|
||||
20250314,102500,92926733,3195,3195,3195,3195,15
|
||||
20250314,102400,92878808,3200,3200,3200,3200,150
|
||||
20250314,102300,92398808,3205,3195,3207,3195,3053
|
||||
20250314,102200,82623130,3200,3165,3200,3165,8591
|
||||
20250314,102100,55245375,3165,3165,3165,3165,0
|
||||
20250314,102000,55245375,3165,3165,3165,3165,272
|
||||
20250314,101900,54384495,3165,3165,3165,3165,0
|
||||
20250314,101800,54384495,3165,3165,3165,3165,88
|
||||
20250314,101700,54105975,3165,3165,3165,3165,13
|
||||
20250314,101600,54064830,3165,3165,3165,3165,0
|
||||
20250314,101500,54064830,3165,3165,3165,3165,0
|
||||
20250314,101400,54064830,3165,3165,3165,3165,20
|
||||
20250314,101300,54001530,3170,3170,3170,3170,10
|
||||
20250314,101200,53969830,3170,3170,3170,3170,50
|
||||
20250314,101100,53811330,3170,3170,3170,3170,0
|
||||
20250314,101000,53811330,3170,3170,3170,3170,0
|
||||
20250314,100900,53811330,3170,3170,3170,3170,21
|
||||
20250314,100800,53744760,3170,3170,3170,3170,479
|
||||
20250314,100700,52226330,3170,3170,3170,3170,0
|
||||
20250314,100600,52226330,3170,3170,3170,3170,300
|
||||
20250314,100500,51275330,3170,3170,3170,3170,0
|
||||
20250314,100400,51275330,3170,3170,3170,3170,0
|
||||
20250314,100300,51275330,3170,3170,3170,3170,0
|
||||
20250314,100200,51275330,3170,3170,3170,3170,157
|
||||
20250314,100100,50777640,3170,3170,3170,3170,79
|
||||
20250314,100000,50527210,3170,3170,3170,3170,0
|
||||
20250314,095900,50527210,3170,3170,3170,3170,1
|
||||
20250314,095800,50524040,3170,3170,3170,3170,11
|
||||
20250314,095700,50489170,3175,3175,3175,3175,0
|
||||
20250314,095600,50489170,3175,3175,3175,3175,0
|
||||
20250314,095500,50489170,3175,3175,3175,3175,0
|
||||
20250314,095400,50489170,3175,3175,3175,3175,0
|
||||
20250314,095300,50489170,3175,3175,3175,3175,215
|
||||
20250314,095200,49806545,3175,3175,3175,3175,530
|
||||
20250314,095100,48123795,3175,3175,3175,3175,10
|
||||
20250314,095000,48092045,3177,3177,3177,3177,5
|
||||
20250314,094900,48076160,3180,3180,3180,3180,100
|
||||
20250314,094800,47758160,3180,3180,3180,3180,0
|
||||
20250314,094700,47758160,3180,3180,3180,3180,1
|
||||
20250314,094600,47754980,3180,3180,3180,3180,1
|
||||
20250314,094500,47751800,3180,3180,3180,3180,53
|
||||
20250314,094400,47583260,3180,3180,3180,3180,0
|
||||
20250314,094300,47583260,3180,3180,3180,3180,737
|
||||
20250314,094200,45239600,3185,3180,3185,3180,109
|
||||
20250314,094100,44892480,3180,3180,3180,3180,0
|
||||
20250314,094000,44892480,3180,3180,3180,3180,40
|
||||
20250314,093900,44765280,3185,3180,3185,3180,815
|
||||
20250314,093800,42173575,3175,3175,3175,3175,461
|
||||
20250314,093700,40709900,3180,3180,3180,3180,0
|
||||
20250314,093600,40709900,3180,3180,3180,3180,0
|
||||
20250314,093500,40709900,3180,3180,3180,3180,0
|
||||
20250314,093400,40709900,3180,3180,3180,3180,100
|
||||
20250314,093300,40391900,3180,3175,3180,3175,674
|
||||
20250314,093200,38251645,3175,3170,3175,3170,216
|
||||
20250314,093100,37566830,3170,3170,3170,3170,0
|
||||
20250314,093000,37566830,3170,3170,3170,3170,83
|
||||
20250314,092900,37303720,3170,3170,3170,3170,5
|
||||
20250314,092800,37287870,3170,3170,3170,3170,100
|
||||
20250314,092700,36970870,3170,3160,3170,3160,100
|
||||
20250314,092600,36654860,3155,3165,3165,3155,527
|
||||
20250314,092500,34990440,3160,3160,3160,3160,12
|
||||
20250314,092400,34952520,3165,3165,3165,3165,0
|
||||
20250314,092300,34952520,3165,3180,3180,3165,4
|
||||
20250314,092200,34939835,3180,3180,3180,3180,0
|
||||
20250314,092100,34939835,3180,3180,3180,3180,1
|
||||
20250314,092000,34936655,3165,3157,3165,3155,1702
|
||||
20250314,091900,29562840,3157,3157,3157,3157,0
|
||||
20250314,091800,29562840,3157,3157,3157,3157,538
|
||||
20250314,091700,27864374,3155,3155,3157,3155,1426
|
||||
20250314,091600,23363454,3160,3162,3162,3160,516
|
||||
20250314,091500,21732890,3165,3165,3165,3165,0
|
||||
20250314,091400,21732890,3165,3165,3165,3165,0
|
||||
20250314,091300,21732890,3165,3165,3165,3165,647
|
||||
20250314,091200,19685135,3165,3165,3165,3165,4
|
||||
20250314,091100,19672475,3165,3165,3165,3165,1371
|
||||
20250314,091000,15333260,3170,3175,3175,3170,1001
|
||||
20250314,090900,12160085,3180,3180,3180,3180,0
|
||||
20250314,090800,12160085,3180,3180,3180,3180,1546
|
||||
20250314,090700,7243805,3180,3170,3180,3165,1120
|
||||
20250314,090600,3688730,3170,3170,3175,3170,147
|
||||
20250314,090500,3222725,3185,3155,3185,3155,395
|
||||
20250314,090400,1974635,3155,3155,3155,3155,8
|
||||
20250314,090300,1949395,3155,3145,3155,3130,269
|
||||
20250314,090200,1104890,3130,3130,3130,3130,0
|
||||
20250314,090100,1104890,3130,3130,3130,3130,0
|
||||
20250314,090000,1104890,3130,3130,3130,3130,353
|
||||
|
Reference in New Issue
Block a user