Update 2025-03-14 3452 candle_min
This commit is contained in:
629
041440/min/candle-20250314.csv
Normal file
629
041440/min/candle-20250314.csv
Normal file
@@ -0,0 +1,629 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,192700,1819297195,9210,9210,9210,9210,3302
|
||||
20250314,192600,1819297195,9210,9210,9210,9210,0
|
||||
20250314,192500,1819297195,9210,9210,9210,9210,0
|
||||
20250314,192400,1819297195,9210,9210,9210,9210,0
|
||||
20250314,192300,1819297195,9210,9210,9210,9210,0
|
||||
20250314,192200,1819297195,9210,9210,9210,9210,0
|
||||
20250314,192100,1819297195,9210,9210,9210,9210,0
|
||||
20250314,192000,1819297195,9210,9210,9210,9210,0
|
||||
20250314,191900,1819297195,9210,9210,9210,9210,0
|
||||
20250314,191800,1819297195,9210,9210,9210,9210,0
|
||||
20250314,191700,1819297195,9210,9210,9210,9210,0
|
||||
20250314,191600,1819297195,9210,9210,9210,9210,0
|
||||
20250314,191500,1819297195,9210,9210,9210,9210,0
|
||||
20250314,191400,1819297195,9210,9210,9210,9210,0
|
||||
20250314,191300,1819297195,9210,9210,9210,9210,0
|
||||
20250314,191200,1819297195,9210,9210,9210,9210,0
|
||||
20250314,191100,1819297195,9210,9210,9210,9210,0
|
||||
20250314,191000,1819297195,9210,9210,9210,9210,0
|
||||
20250314,190900,1819297195,9210,9210,9210,9210,0
|
||||
20250314,190800,1819297195,9210,9210,9210,9210,0
|
||||
20250314,190700,1819297195,9210,9210,9210,9210,0
|
||||
20250314,190600,1819297195,9210,9210,9210,9210,0
|
||||
20250314,190500,1819297195,9210,9210,9210,9210,0
|
||||
20250314,190400,1819297195,9210,9210,9210,9210,0
|
||||
20250314,190300,1819297195,9210,9210,9210,9210,0
|
||||
20250314,190200,1819297195,9210,9210,9210,9210,0
|
||||
20250314,190100,1819297195,9210,9210,9210,9210,0
|
||||
20250314,190000,1819297195,9210,9210,9210,9210,0
|
||||
20250314,185900,1819297195,9210,9210,9210,9210,0
|
||||
20250314,185800,1819297195,9210,9210,9210,9210,0
|
||||
20250314,185700,1819297195,9210,9210,9210,9210,3302
|
||||
20250314,185600,1819297195,9210,9210,9210,9210,0
|
||||
20250314,185500,1819297195,9210,9210,9210,9210,0
|
||||
20250314,185400,1819297195,9210,9210,9210,9210,0
|
||||
20250314,185300,1819297195,9210,9210,9210,9210,0
|
||||
20250314,185200,1819297195,9210,9210,9210,9210,0
|
||||
20250314,185100,1819297195,9210,9210,9210,9210,0
|
||||
20250314,185000,1819297195,9210,9210,9210,9210,0
|
||||
20250314,184900,1819297195,9210,9210,9210,9210,0
|
||||
20250314,184800,1819297195,9210,9210,9210,9210,0
|
||||
20250314,184700,1819297195,9210,9210,9210,9210,0
|
||||
20250314,184600,1819297195,9210,9210,9210,9210,0
|
||||
20250314,184500,1819297195,9210,9210,9210,9210,0
|
||||
20250314,184400,1819297195,9210,9210,9210,9210,0
|
||||
20250314,184300,1819297195,9210,9210,9210,9210,0
|
||||
20250314,184200,1819297195,9210,9210,9210,9210,0
|
||||
20250314,184100,1819297195,9210,9210,9210,9210,0
|
||||
20250314,184000,1819297195,9210,9210,9210,9210,0
|
||||
20250314,183900,1819297195,9210,9210,9210,9210,0
|
||||
20250314,183800,1819297195,9210,9210,9210,9210,0
|
||||
20250314,183700,1819297195,9210,9210,9210,9210,0
|
||||
20250314,183600,1819297195,9210,9210,9210,9210,0
|
||||
20250314,183500,1819297195,9210,9210,9210,9210,0
|
||||
20250314,183400,1819297195,9210,9210,9210,9210,0
|
||||
20250314,183300,1819297195,9210,9210,9210,9210,0
|
||||
20250314,183200,1819297195,9210,9210,9210,9210,0
|
||||
20250314,183100,1819297195,9210,9210,9210,9210,0
|
||||
20250314,183000,1819297195,9210,9210,9210,9210,0
|
||||
20250314,182900,1819297195,9210,9210,9210,9210,0
|
||||
20250314,182800,1819297195,9210,9210,9210,9210,0
|
||||
20250314,182700,1819297195,9210,9210,9210,9210,3302
|
||||
20250314,182600,1819297195,9210,9210,9210,9210,0
|
||||
20250314,182500,1819297195,9210,9210,9210,9210,0
|
||||
20250314,182400,1819297195,9210,9210,9210,9210,0
|
||||
20250314,182300,1819297195,9210,9210,9210,9210,0
|
||||
20250314,182200,1819297195,9210,9210,9210,9210,0
|
||||
20250314,182100,1819297195,9210,9210,9210,9210,0
|
||||
20250314,182000,1819297195,9210,9210,9210,9210,0
|
||||
20250314,181900,1819297195,9210,9210,9210,9210,0
|
||||
20250314,181800,1819297195,9210,9210,9210,9210,0
|
||||
20250314,181700,1819297195,9210,9210,9210,9210,0
|
||||
20250314,181600,1819297195,9210,9210,9210,9210,0
|
||||
20250314,181500,1819297195,9210,9210,9210,9210,0
|
||||
20250314,181400,1819297195,9210,9210,9210,9210,0
|
||||
20250314,181300,1819297195,9210,9210,9210,9210,0
|
||||
20250314,181200,1819297195,9210,9210,9210,9210,0
|
||||
20250314,181100,1819297195,9210,9210,9210,9210,0
|
||||
20250314,181000,1819297195,9210,9210,9210,9210,0
|
||||
20250314,180900,1819297195,9210,9210,9210,9210,0
|
||||
20250314,180800,1819297195,9210,9210,9210,9210,0
|
||||
20250314,180700,1819297195,9210,9210,9210,9210,0
|
||||
20250314,180600,1819297195,9210,9210,9210,9210,0
|
||||
20250314,180500,1819297195,9210,9210,9210,9210,0
|
||||
20250314,180400,1819297195,9210,9210,9210,9210,0
|
||||
20250314,180300,1819297195,9210,9210,9210,9210,0
|
||||
20250314,180200,1819297195,9210,9210,9210,9210,0
|
||||
20250314,180100,1819297195,9210,9210,9210,9210,0
|
||||
20250314,180000,1819297195,9210,9210,9210,9210,0
|
||||
20250314,175900,1819297195,9210,9210,9210,9210,0
|
||||
20250314,175800,1819297195,9210,9210,9210,9210,0
|
||||
20250314,175700,1819297195,9210,9210,9210,9210,3302
|
||||
20250314,175600,1819297195,9210,9210,9210,9210,0
|
||||
20250314,175500,1819297195,9210,9210,9210,9210,0
|
||||
20250314,175400,1819297195,9210,9210,9210,9210,0
|
||||
20250314,175300,1819297195,9210,9210,9210,9210,0
|
||||
20250314,175200,1819297195,9210,9210,9210,9210,0
|
||||
20250314,175100,1819297195,9210,9210,9210,9210,0
|
||||
20250314,175000,1819297195,9210,9210,9210,9210,0
|
||||
20250314,174900,1819297195,9210,9210,9210,9210,0
|
||||
20250314,174800,1819297195,9210,9210,9210,9210,0
|
||||
20250314,174700,1819297195,9210,9210,9210,9210,0
|
||||
20250314,174600,1819297195,9210,9210,9210,9210,0
|
||||
20250314,174500,1819297195,9210,9210,9210,9210,0
|
||||
20250314,174400,1819297195,9210,9210,9210,9210,0
|
||||
20250314,174300,1819297195,9210,9210,9210,9210,0
|
||||
20250314,174200,1819297195,9210,9210,9210,9210,0
|
||||
20250314,174100,1819297195,9210,9210,9210,9210,0
|
||||
20250314,174000,1819297195,9210,9210,9210,9210,0
|
||||
20250314,173900,1819297195,9210,9210,9210,9210,0
|
||||
20250314,173800,1819297195,9210,9210,9210,9210,0
|
||||
20250314,173700,1819297195,9210,9210,9210,9210,0
|
||||
20250314,173600,1819297195,9210,9210,9210,9210,0
|
||||
20250314,173500,1819297195,9210,9210,9210,9210,0
|
||||
20250314,173400,1819297195,9210,9210,9210,9210,0
|
||||
20250314,173300,1819297195,9210,9210,9210,9210,0
|
||||
20250314,173200,1819297195,9210,9210,9210,9210,0
|
||||
20250314,173100,1819297195,9210,9210,9210,9210,0
|
||||
20250314,173000,1819297195,9210,9210,9210,9210,0
|
||||
20250314,172900,1819297195,9210,9210,9210,9210,0
|
||||
20250314,172800,1819297195,9210,9210,9210,9210,0
|
||||
20250314,172700,1819297195,9210,9210,9210,9210,3302
|
||||
20250314,172600,1819297195,9210,9210,9210,9210,0
|
||||
20250314,172500,1819297195,9210,9210,9210,9210,0
|
||||
20250314,172400,1819297195,9210,9210,9210,9210,0
|
||||
20250314,172300,1819297195,9210,9210,9210,9210,0
|
||||
20250314,172200,1819297195,9210,9210,9210,9210,0
|
||||
20250314,172100,1819297195,9210,9210,9210,9210,0
|
||||
20250314,172000,1819297195,9210,9210,9210,9210,0
|
||||
20250314,171900,1819297195,9210,9210,9210,9210,0
|
||||
20250314,171800,1819297195,9210,9210,9210,9210,0
|
||||
20250314,171700,1819297195,9210,9210,9210,9210,0
|
||||
20250314,171600,1819297195,9210,9210,9210,9210,0
|
||||
20250314,171500,1819297195,9210,9210,9210,9210,0
|
||||
20250314,171400,1819297195,9210,9210,9210,9210,0
|
||||
20250314,171300,1819297195,9210,9210,9210,9210,0
|
||||
20250314,171200,1819297195,9210,9210,9210,9210,0
|
||||
20250314,171100,1819297195,9210,9210,9210,9210,0
|
||||
20250314,171000,1819297195,9210,9210,9210,9210,0
|
||||
20250314,170900,1819297195,9210,9210,9210,9210,0
|
||||
20250314,170800,1819297195,9210,9210,9210,9210,0
|
||||
20250314,170700,1819297195,9210,9210,9210,9210,0
|
||||
20250314,170600,1819297195,9210,9210,9210,9210,0
|
||||
20250314,170500,1819297195,9210,9210,9210,9210,0
|
||||
20250314,170400,1819297195,9210,9210,9210,9210,0
|
||||
20250314,170300,1819297195,9210,9210,9210,9210,0
|
||||
20250314,170200,1819297195,9210,9210,9210,9210,0
|
||||
20250314,170100,1819297195,9210,9210,9210,9210,0
|
||||
20250314,170000,1819297195,9210,9210,9210,9210,0
|
||||
20250314,165900,1819297195,9210,9210,9210,9210,0
|
||||
20250314,165800,1819297195,9210,9210,9210,9210,0
|
||||
20250314,165700,1819297195,9210,9210,9210,9210,3302
|
||||
20250314,165600,1819297195,9210,9210,9210,9210,0
|
||||
20250314,165500,1819297195,9210,9210,9210,9210,0
|
||||
20250314,165400,1819297195,9210,9210,9210,9210,0
|
||||
20250314,165300,1819297195,9210,9210,9210,9210,0
|
||||
20250314,165200,1819297195,9210,9210,9210,9210,0
|
||||
20250314,165100,1819297195,9210,9210,9210,9210,0
|
||||
20250314,165000,1819297195,9210,9210,9210,9210,0
|
||||
20250314,164900,1819297195,9210,9210,9210,9210,0
|
||||
20250314,164800,1819297195,9210,9210,9210,9210,0
|
||||
20250314,164700,1819297195,9210,9210,9210,9210,0
|
||||
20250314,164600,1819297195,9210,9210,9210,9210,0
|
||||
20250314,164500,1819297195,9210,9210,9210,9210,0
|
||||
20250314,164400,1819297195,9210,9210,9210,9210,0
|
||||
20250314,164300,1819297195,9210,9210,9210,9210,0
|
||||
20250314,164200,1819297195,9210,9210,9210,9210,0
|
||||
20250314,164100,1819297195,9210,9210,9210,9210,0
|
||||
20250314,164000,1819297195,9210,9210,9210,9210,0
|
||||
20250314,163900,1819297195,9210,9210,9210,9210,0
|
||||
20250314,163800,1819297195,9210,9210,9210,9210,0
|
||||
20250314,163700,1819297195,9210,9210,9210,9210,0
|
||||
20250314,163600,1819297195,9210,9210,9210,9210,0
|
||||
20250314,163500,1819297195,9210,9210,9210,9210,0
|
||||
20250314,163400,1819297195,9210,9210,9210,9210,0
|
||||
20250314,163300,1819297195,9210,9210,9210,9210,0
|
||||
20250314,163200,1819297195,9210,9210,9210,9210,0
|
||||
20250314,163100,1819297195,9210,9210,9210,9210,0
|
||||
20250314,163000,1819297195,9210,9210,9210,9210,0
|
||||
20250314,162900,1819297195,9210,9210,9210,9210,0
|
||||
20250314,162800,1819297195,9210,9210,9210,9210,0
|
||||
20250314,162700,1819297195,9210,9210,9210,9210,3302
|
||||
20250314,162600,1819297195,9210,9210,9210,9210,0
|
||||
20250314,162500,1819297195,9210,9210,9210,9210,0
|
||||
20250314,162400,1819297195,9210,9210,9210,9210,0
|
||||
20250314,162300,1819297195,9210,9210,9210,9210,0
|
||||
20250314,162200,1819297195,9210,9210,9210,9210,0
|
||||
20250314,162100,1819297195,9210,9210,9210,9210,0
|
||||
20250314,162000,1819297195,9210,9210,9210,9210,0
|
||||
20250314,161900,1819297195,9210,9210,9210,9210,0
|
||||
20250314,161800,1819297195,9210,9210,9210,9210,0
|
||||
20250314,161700,1819297195,9210,9210,9210,9210,0
|
||||
20250314,161600,1819297195,9210,9210,9210,9210,0
|
||||
20250314,161500,1819297195,9210,9210,9210,9210,0
|
||||
20250314,161400,1819297195,9210,9210,9210,9210,0
|
||||
20250314,161300,1819297195,9210,9210,9210,9210,0
|
||||
20250314,161200,1819297195,9210,9210,9210,9210,0
|
||||
20250314,161100,1819297195,9210,9210,9210,9210,0
|
||||
20250314,161000,1819297195,9210,9210,9210,9210,0
|
||||
20250314,160900,1819297195,9210,9210,9210,9210,0
|
||||
20250314,160800,1819297195,9210,9210,9210,9210,0
|
||||
20250314,160700,1819297195,9210,9210,9210,9210,0
|
||||
20250314,160600,1819297195,9210,9210,9210,9210,0
|
||||
20250314,160500,1819297195,9210,9210,9210,9210,0
|
||||
20250314,160400,1819297195,9210,9210,9210,9210,0
|
||||
20250314,160300,1819297195,9210,9210,9210,9210,0
|
||||
20250314,160200,1819297195,9210,9210,9210,9210,0
|
||||
20250314,160100,1819297195,9210,9210,9210,9210,0
|
||||
20250314,160000,1819297195,9210,9210,9210,9210,0
|
||||
20250314,155900,1819297195,9210,9210,9210,9210,0
|
||||
20250314,155800,1819297195,9210,9210,9210,9210,0
|
||||
20250314,155700,1819297195,9210,9210,9210,9210,3302
|
||||
20250314,155600,1819297195,9210,9210,9210,9210,0
|
||||
20250314,155500,1819297195,9210,9210,9210,9210,0
|
||||
20250314,155400,1819297195,9210,9210,9210,9210,0
|
||||
20250314,155300,1819297195,9210,9210,9210,9210,0
|
||||
20250314,155200,1819297195,9210,9210,9210,9210,0
|
||||
20250314,155100,1819297195,9210,9210,9210,9210,0
|
||||
20250314,155000,1819297195,9210,9210,9210,9210,0
|
||||
20250314,154900,1819297195,9210,9210,9210,9210,0
|
||||
20250314,154800,1819297195,9210,9210,9210,9210,0
|
||||
20250314,154700,1819297195,9210,9210,9210,9210,0
|
||||
20250314,154600,1819297195,9210,9210,9210,9210,0
|
||||
20250314,154500,1819297195,9210,9210,9210,9210,0
|
||||
20250314,154400,1819297195,9210,9210,9210,9210,0
|
||||
20250314,154300,1819297195,9210,9210,9210,9210,0
|
||||
20250314,154200,1819297195,9210,9210,9210,9210,0
|
||||
20250314,154100,1819297195,9210,9210,9210,9210,0
|
||||
20250314,154000,1819297195,9210,9210,9210,9210,0
|
||||
20250314,153900,1819297195,9210,9210,9210,9210,0
|
||||
20250314,153800,1819297195,9210,9210,9210,9210,0
|
||||
20250314,153700,1819297195,9210,9210,9210,9210,0
|
||||
20250314,153600,1819297195,9210,9210,9210,9210,0
|
||||
20250314,153500,1819297195,9210,9210,9210,9210,0
|
||||
20250314,153400,1819297195,9210,9210,9210,9210,0
|
||||
20250314,153300,1819297195,9210,9210,9210,9210,0
|
||||
20250314,153200,1819297195,9210,9210,9210,9210,0
|
||||
20250314,153100,1819297195,9210,9210,9210,9210,0
|
||||
20250314,153000,1819297195,9210,9210,9210,9210,3302
|
||||
20250314,152900,1788885775,9240,9240,9240,9240,0
|
||||
20250314,152800,1788885775,9240,9240,9240,9240,0
|
||||
20250314,152700,1788885775,9240,9240,9240,9240,0
|
||||
20250314,152600,1788885775,9240,9240,9240,9240,0
|
||||
20250314,152500,1788885775,9240,9240,9240,9240,0
|
||||
20250314,152400,1788885775,9240,9240,9240,9240,0
|
||||
20250314,152300,1788885775,9240,9240,9240,9240,0
|
||||
20250314,152200,1788885775,9240,9240,9240,9240,0
|
||||
20250314,152100,1788885775,9240,9240,9240,9240,0
|
||||
20250314,152000,1788885775,9240,9240,9240,9240,0
|
||||
20250314,151900,1788885775,9240,9220,9240,9220,510
|
||||
20250314,151800,1784177025,9230,9250,9250,9230,1392
|
||||
20250314,151700,1771323295,9240,9250,9250,9230,1221
|
||||
20250314,151600,1760038205,9250,9240,9250,9240,1032
|
||||
20250314,151500,1750500705,9240,9230,9240,9230,255
|
||||
20250314,151400,1748144515,9220,9210,9220,9210,1990
|
||||
20250314,151300,1729796815,9220,9220,9220,9220,74
|
||||
20250314,151200,1729114535,9210,9210,9220,9210,1352
|
||||
20250314,151100,1716660395,9210,9210,9210,9210,10
|
||||
20250314,151000,1716568295,9210,9210,9210,9200,2094
|
||||
20250314,150900,1697283455,9220,9210,9220,9210,225
|
||||
20250314,150800,1695210495,9210,9200,9210,9200,430
|
||||
20250314,150700,1691250235,9200,9210,9210,9200,1744
|
||||
20250314,150600,1675204715,9210,9220,9220,9210,1760
|
||||
20250314,150500,1658980435,9210,9210,9210,9210,1211
|
||||
20250314,150400,1647827125,9210,9220,9220,9210,1735
|
||||
20250314,150300,1631842355,9210,9210,9220,9210,1334
|
||||
20250314,150200,1619550485,9220,9220,9220,9220,1
|
||||
20250314,150100,1619541265,9210,9210,9210,9210,6
|
||||
20250314,150000,1619486005,9210,9210,9210,9210,14
|
||||
20250314,145900,1619357065,9210,9210,9210,9210,286
|
||||
20250314,145800,1616723005,9210,9210,9210,9210,215
|
||||
20250314,145700,1614742855,9210,9210,9210,9210,152
|
||||
20250314,145600,1613342935,9210,9200,9210,9200,1866
|
||||
20250314,145500,1596175135,9210,9210,9210,9200,4
|
||||
20250314,145400,1596138305,9200,9200,9200,9200,831
|
||||
20250314,145300,1588493105,9200,9200,9200,9200,70
|
||||
20250314,145200,1587849105,9200,9200,9200,9200,68
|
||||
20250314,145100,1587223505,9210,9210,9210,9210,1
|
||||
20250314,145000,1587214295,9210,9200,9210,9200,1761
|
||||
20250314,144900,1571013045,9200,9200,9200,9200,108
|
||||
20250314,144800,1570019445,9210,9200,9210,9200,210
|
||||
20250314,144700,1568085845,9210,9210,9210,9210,35
|
||||
20250314,144600,1567763495,9210,9210,9210,9210,0
|
||||
20250314,144500,1567763495,9210,9210,9210,9210,0
|
||||
20250314,144400,1567763495,9210,9200,9210,9200,16
|
||||
20250314,144300,1567616185,9200,9200,9200,9200,72
|
||||
20250314,144200,1566953785,9200,9200,9200,9200,500
|
||||
20250314,144100,1562353785,9200,9200,9200,9200,681
|
||||
20250314,144000,1556088585,9200,9210,9210,9200,128
|
||||
20250314,143900,1554910385,9200,9210,9220,9200,248
|
||||
20250314,143800,1552626395,9210,9210,9210,9210,80
|
||||
20250314,143700,1551889595,9210,9210,9210,9200,380
|
||||
20250314,143600,1548393565,9200,9200,9200,9200,100
|
||||
20250314,143500,1547473565,9210,9210,9210,9210,1
|
||||
20250314,143400,1547464355,9210,9210,9210,9210,76
|
||||
20250314,143300,1546764395,9200,9200,9200,9200,78
|
||||
20250314,143200,1546046795,9200,9210,9210,9200,2501
|
||||
20250314,143100,1523027055,9210,9220,9220,9210,202
|
||||
20250314,143000,1521166615,9220,9220,9220,9220,4
|
||||
20250314,142900,1521129735,9230,9210,9230,9210,445
|
||||
20250314,142800,1517031265,9240,9240,9240,9240,0
|
||||
20250314,142700,1517031265,9240,9240,9240,9240,5
|
||||
20250314,142600,1516985065,9210,9230,9240,9210,410
|
||||
20250314,142500,1513200255,9210,9205,9210,9205,80
|
||||
20250314,142400,1512463755,9200,9200,9200,9200,1
|
||||
20250314,142300,1512454555,9200,9200,9200,9200,60
|
||||
20250314,142200,1511902555,9200,9210,9210,9200,37
|
||||
20250314,142100,1511562135,9200,9220,9220,9200,3291
|
||||
20250314,142000,1481242925,9230,9240,9240,9230,1630
|
||||
20250314,141900,1466195355,9240,9240,9250,9240,330
|
||||
20250314,141800,1463146115,9240,9240,9240,9240,0
|
||||
20250314,141700,1463146115,9240,9240,9240,9240,685
|
||||
20250314,141600,1456816715,9240,9240,9240,9240,1330
|
||||
20250314,141500,1444527515,9240,9250,9250,9240,148
|
||||
20250314,141400,1443158955,9240,9240,9240,9240,364
|
||||
20250314,141300,1439795595,9240,9240,9240,9240,0
|
||||
20250314,141200,1439795595,9240,9250,9250,9240,173
|
||||
20250314,141100,1438196975,9240,9250,9250,9240,912
|
||||
20250314,141000,1429768895,9250,9250,9250,9240,270
|
||||
20250314,140900,1427272445,9250,9250,9250,9250,358
|
||||
20250314,140800,1423960945,9250,9250,9250,9250,113
|
||||
20250314,140700,1422915695,9250,9250,9250,9250,102
|
||||
20250314,140600,1421972195,9250,9250,9250,9250,277
|
||||
20250314,140500,1419409945,9240,9240,9250,9240,178
|
||||
20250314,140400,1417764125,9250,9250,9250,9250,111
|
||||
20250314,140300,1416737375,9250,9250,9250,9250,91
|
||||
20250314,140200,1415895625,9250,9250,9250,9250,2
|
||||
20250314,140100,1415877125,9240,9240,9240,9240,259
|
||||
20250314,140000,1413483965,9240,9240,9240,9230,38
|
||||
20250314,135900,1413132855,9240,9210,9240,9210,336
|
||||
20250314,135800,1410030675,9220,9220,9220,9220,5291
|
||||
20250314,135700,1361247655,9230,9230,9230,9230,675
|
||||
20250314,135600,1355017405,9240,9240,9240,9240,1
|
||||
20250314,135500,1355008165,9240,9240,9240,9240,591
|
||||
20250314,135400,1349547325,9240,9240,9240,9240,183
|
||||
20250314,135300,1347856405,9250,9230,9250,9230,2335
|
||||
20250314,135200,1326281315,9230,9230,9230,9230,36
|
||||
20250314,135100,1325949035,9230,9230,9240,9230,190
|
||||
20250314,135000,1324193885,9230,9230,9230,9230,210
|
||||
20250314,134900,1322255585,9240,9230,9240,9230,764
|
||||
20250314,134800,1315202225,9240,9240,9240,9240,101
|
||||
20250314,134700,1314268985,9240,9230,9240,9230,132
|
||||
20250314,134600,1313049555,9230,9230,9230,9230,100
|
||||
20250314,134500,1312126555,9240,9240,9240,9240,100
|
||||
20250314,134400,1311202555,9240,9230,9240,9230,317
|
||||
20250314,134300,1308275505,9240,9210,9240,9210,208
|
||||
20250314,134200,1306353805,9210,9210,9210,9210,25
|
||||
20250314,134100,1306123555,9240,9230,9240,9230,455
|
||||
20250314,134000,1301922705,9230,9230,9230,9230,96
|
||||
20250314,133900,1301036625,9230,9230,9230,9230,109
|
||||
20250314,133800,1300030555,9210,9220,9220,9210,5
|
||||
20250314,133700,1299984485,9230,9210,9230,9210,167
|
||||
20250314,133600,1298444375,9210,9210,9210,9210,255
|
||||
20250314,133500,1296095825,9210,9215,9215,9210,157
|
||||
20250314,133400,1294649225,9220,9220,9220,9220,2
|
||||
20250314,133300,1294630785,9230,9230,9230,9230,137
|
||||
20250314,133200,1293366275,9230,9210,9230,9210,171
|
||||
20250314,133100,1291791345,9210,9210,9210,9210,333
|
||||
20250314,133000,1288724415,9210,9230,9230,9210,847
|
||||
20250314,132900,1280920895,9230,9220,9230,9220,295
|
||||
20250314,132800,1278199985,9230,9230,9230,9230,0
|
||||
20250314,132700,1278199985,9230,9220,9230,9220,557
|
||||
20250314,132600,1273064435,9230,9230,9230,9230,122
|
||||
20250314,132500,1271938375,9220,9220,9220,9220,0
|
||||
20250314,132400,1271938375,9220,9230,9230,9220,118
|
||||
20250314,132300,1270849245,9230,9240,9240,9230,145
|
||||
20250314,132200,1269509455,9240,9230,9240,9220,127
|
||||
20250314,132100,1268337265,9230,9220,9230,9210,614
|
||||
20250314,132000,1262672075,9220,9220,9220,9220,62
|
||||
20250314,131900,1262100435,9230,9230,9230,9230,147
|
||||
20250314,131800,1260743625,9220,9230,9230,9220,123
|
||||
20250314,131700,1259608345,9230,9230,9230,9230,128
|
||||
20250314,131600,1258426905,9230,9230,9230,9230,174
|
||||
20250314,131500,1256820885,9230,9220,9230,9220,537
|
||||
20250314,131400,1251865415,9220,9210,9220,9210,501
|
||||
20250314,131300,1247250195,9210,9210,9210,9210,0
|
||||
20250314,131200,1247250195,9210,9220,9220,9210,10
|
||||
20250314,131100,1247158005,9220,9220,9220,9220,150
|
||||
20250314,131000,1245775005,9220,9220,9230,9220,295
|
||||
20250314,130900,1243054175,9220,9230,9230,9220,328
|
||||
20250314,130800,1240026745,9220,9220,9220,9220,0
|
||||
20250314,130700,1240026745,9220,9210,9230,9210,1620
|
||||
20250314,130600,1225082095,9200,9210,9210,9200,123
|
||||
20250314,130500,1223949355,9200,9210,9210,9200,119
|
||||
20250314,130400,1222853375,9200,9200,9210,9200,134
|
||||
20250314,130300,1221619255,9210,9210,9210,9210,108
|
||||
20250314,130200,1220624575,9200,9200,9200,9200,400
|
||||
20250314,130100,1216944575,9200,9200,9200,9200,10
|
||||
20250314,130000,1216852575,9210,9210,9210,9210,3
|
||||
20250314,125900,1216824945,9210,9210,9210,9210,5
|
||||
20250314,125800,1216778895,9210,9210,9210,9210,0
|
||||
20250314,125700,1216778895,9210,9190,9210,9180,218
|
||||
20250314,125600,1214774915,9190,9200,9210,9190,303
|
||||
20250314,125500,1211988305,9200,9200,9200,9200,0
|
||||
20250314,125400,1211988305,9200,9200,9200,9200,43
|
||||
20250314,125300,1211592705,9200,9190,9200,9180,2180
|
||||
20250314,125200,1191565495,9190,9180,9190,9180,149
|
||||
20250314,125100,1190197665,9180,9180,9180,9180,4
|
||||
20250314,125000,1190160945,9180,9180,9180,9180,195
|
||||
20250314,124900,1188370845,9170,9170,9170,9170,404
|
||||
20250314,124800,1184666165,9180,9170,9180,9170,279
|
||||
20250314,124700,1182105445,9170,9180,9180,9170,969
|
||||
20250314,124600,1173218715,9190,9190,9190,9190,95
|
||||
20250314,124500,1172345665,9180,9190,9190,9180,1334
|
||||
20250314,124400,1160099075,9200,9200,9200,9200,15
|
||||
20250314,124300,1159961075,9190,9190,9190,9190,0
|
||||
20250314,124200,1159961075,9190,9190,9190,9190,100
|
||||
20250314,124100,1159042075,9190,9190,9190,9190,47
|
||||
20250314,124000,1158610145,9210,9210,9210,9210,139
|
||||
20250314,123900,1157329955,9210,9200,9210,9200,326
|
||||
20250314,123800,1154327995,9190,9190,9190,9190,131
|
||||
20250314,123700,1153124105,9190,9190,9190,9190,20
|
||||
20250314,123600,1152940305,9190,9190,9190,9190,24
|
||||
20250314,123500,1152719745,9190,9190,9190,9190,129
|
||||
20250314,123400,1151534235,9170,9170,9170,9170,200
|
||||
20250314,123300,1149700235,9190,9190,9190,9190,0
|
||||
20250314,123200,1149700235,9190,9190,9190,9190,101
|
||||
20250314,123100,1148772045,9190,9180,9190,9170,77
|
||||
20250314,123000,1148065365,9180,9180,9180,9180,102
|
||||
20250314,122900,1147129005,9190,9190,9190,9190,210
|
||||
20250314,122800,1145199105,9190,9190,9190,9190,0
|
||||
20250314,122700,1145199105,9190,9190,9190,9190,300
|
||||
20250314,122600,1142442105,9180,9180,9180,9180,34
|
||||
20250314,122500,1142129985,9180,9180,9180,9180,9
|
||||
20250314,122400,1142047365,9170,9170,9170,9170,0
|
||||
20250314,122300,1142047365,9170,9170,9170,9170,0
|
||||
20250314,122200,1142047365,9170,9170,9170,9170,10
|
||||
20250314,122100,1141955665,9170,9170,9170,9170,402
|
||||
20250314,122000,1138269325,9170,9170,9170,9170,0
|
||||
20250314,121900,1138269325,9170,9180,9180,9170,100
|
||||
20250314,121800,1137352235,9180,9180,9180,9180,7
|
||||
20250314,121700,1137287975,9180,9180,9180,9180,108
|
||||
20250314,121600,1136296535,9170,9170,9170,9170,100
|
||||
20250314,121500,1135379535,9160,9160,9160,9160,300
|
||||
20250314,121400,1132631535,9160,9150,9160,9150,7
|
||||
20250314,121300,1132567435,9150,9180,9180,9150,2003
|
||||
20250314,121200,1114214095,9180,9180,9180,9180,100
|
||||
20250314,121100,1113296095,9180,9195,9195,9180,437
|
||||
20250314,121000,1109284360,9190,9190,9190,9190,127
|
||||
20250314,120900,1108117230,9200,9200,9200,9200,916
|
||||
20250314,120800,1099690030,9200,9200,9200,9200,1
|
||||
20250314,120700,1099680830,9190,9190,9190,9190,150
|
||||
20250314,120600,1098302330,9190,9190,9190,9190,0
|
||||
20250314,120500,1098302330,9190,9190,9190,9190,6
|
||||
20250314,120400,1098247190,9190,9190,9190,9190,1
|
||||
20250314,120300,1098238000,9190,9210,9210,9190,68
|
||||
20250314,120200,1097612530,9210,9210,9210,9210,700
|
||||
20250314,120100,1091165530,9210,9210,9210,9210,20
|
||||
20250314,120000,1090981330,9220,9220,9220,9220,0
|
||||
20250314,115900,1090981330,9220,9220,9220,9220,1
|
||||
20250314,115800,1090972110,9180,9180,9180,9180,2
|
||||
20250314,115700,1090953750,9180,9180,9180,9180,47
|
||||
20250314,115600,1090522290,9180,9170,9210,9170,515
|
||||
20250314,115500,1085795470,9170,9170,9170,9170,1
|
||||
20250314,115400,1085786300,9170,9180,9180,9170,58
|
||||
20250314,115300,1085254240,9170,9170,9170,9170,4
|
||||
20250314,115200,1085217560,9170,9190,9190,9170,339
|
||||
20250314,115100,1082105800,9190,9190,9190,9190,88
|
||||
20250314,115000,1081297080,9190,9190,9190,9190,201
|
||||
20250314,114900,1079449890,9190,9190,9190,9180,36
|
||||
20250314,114800,1079119060,9180,9190,9190,9180,161
|
||||
20250314,114700,1077639500,9200,9200,9200,9200,1
|
||||
20250314,114600,1077630300,9200,9200,9210,9200,11
|
||||
20250314,114500,1077529090,9210,9210,9210,9210,0
|
||||
20250314,114400,1077529090,9210,9210,9210,9210,21
|
||||
20250314,114300,1077335680,9190,9190,9190,9190,0
|
||||
20250314,114200,1077335680,9190,9210,9210,9190,895
|
||||
20250314,114100,1069100690,9200,9200,9200,9200,0
|
||||
20250314,114000,1069100690,9200,9200,9200,9200,0
|
||||
20250314,113900,1069100690,9200,9200,9200,9200,100
|
||||
20250314,113800,1068180690,9200,9200,9200,9200,419
|
||||
20250314,113700,1064325890,9200,9220,9220,9200,706
|
||||
20250314,113600,1057828840,9210,9220,9220,9210,241
|
||||
20250314,113500,1055609220,9210,9210,9210,9210,1
|
||||
20250314,113400,1055600010,9210,9210,9210,9210,120
|
||||
20250314,113300,1054494810,9210,9210,9210,9210,60
|
||||
20250314,113200,1053942210,9210,9210,9210,9210,0
|
||||
20250314,113100,1053942210,9210,9210,9210,9210,0
|
||||
20250314,113000,1053942210,9210,9210,9210,9210,16
|
||||
20250314,112900,1053794850,9210,9210,9210,9210,11
|
||||
20250314,112800,1053693540,9210,9170,9210,9170,150
|
||||
20250314,112700,1052314040,9170,9170,9170,9170,500
|
||||
20250314,112600,1047729040,9170,9170,9170,9170,63
|
||||
20250314,112500,1047151330,9170,9170,9170,9170,500
|
||||
20250314,112400,1042566330,9200,9190,9200,9170,1405
|
||||
20250314,112300,1029671350,9200,9210,9210,9200,1000
|
||||
20250314,112200,1020469110,9210,9210,9210,9210,206
|
||||
20250314,112100,1018571850,9210,9210,9210,9210,395
|
||||
20250314,112000,1014933900,9210,9210,9210,9210,101
|
||||
20250314,111900,1014003690,9210,9210,9210,9210,400
|
||||
20250314,111800,1010319690,9220,9220,9220,9220,1
|
||||
20250314,111700,1010310470,9220,9220,9220,9220,34
|
||||
20250314,111600,1009996990,9220,9225,9225,9220,61
|
||||
20250314,111500,1009434480,9230,9230,9230,9230,104
|
||||
20250314,111400,1008474560,9230,9230,9240,9230,671
|
||||
20250314,111300,1002280840,9210,9210,9210,9210,200
|
||||
20250314,111200,1000438840,9210,9210,9210,9210,55
|
||||
20250314,111100,999932290,9230,9220,9230,9220,955
|
||||
20250314,111000,991117740,9230,9220,9230,9220,64
|
||||
20250314,110900,990527290,9230,9220,9230,9220,157
|
||||
20250314,110800,989079740,9220,9220,9220,9220,1
|
||||
20250314,110700,989070520,9220,9220,9220,9220,117
|
||||
20250314,110600,987991780,9220,9220,9220,9220,678
|
||||
20250314,110500,981740620,9230,9230,9230,9210,1134
|
||||
20250314,110400,971280200,9230,9220,9230,9220,113
|
||||
20250314,110300,970238210,9230,9230,9230,9230,1
|
||||
20250314,110200,970228980,9200,9210,9230,9200,1601
|
||||
20250314,110100,955455890,9210,9210,9210,9210,550
|
||||
20250314,110000,950390390,9210,9200,9210,9200,297
|
||||
20250314,105900,947657020,9220,9220,9220,9220,19
|
||||
20250314,105800,947481840,9190,9230,9230,9190,2
|
||||
20250314,105700,947463420,9200,9200,9200,9200,1238
|
||||
20250314,105600,936073820,9180,9190,9190,9180,100
|
||||
20250314,105500,935155320,9190,9200,9200,9190,206
|
||||
20250314,105400,933262170,9200,9200,9200,9200,199
|
||||
20250314,105300,931431370,9200,9200,9200,9200,2
|
||||
20250314,105200,931412970,9200,9180,9200,9180,220
|
||||
20250314,105100,929390500,9200,9200,9200,9200,3
|
||||
20250314,105000,929362900,9200,9200,9200,9200,500
|
||||
20250314,104900,924762900,9200,9200,9200,9200,10
|
||||
20250314,104800,924670900,9200,9190,9200,9180,1651
|
||||
20250314,104700,909487740,9170,9190,9190,9170,11
|
||||
20250314,104600,909386850,9200,9200,9200,9200,372
|
||||
20250314,104500,905964450,9200,9170,9200,9170,937
|
||||
20250314,104400,897344090,9200,9200,9200,9200,142
|
||||
20250314,104300,896037690,9170,9170,9170,9170,1
|
||||
20250314,104200,896028520,9170,9170,9170,9170,205
|
||||
20250314,104100,894148670,9200,9140,9200,9140,1429
|
||||
20250314,104000,881072300,9140,9140,9140,9140,0
|
||||
20250314,103900,881072300,9140,9140,9140,9140,266
|
||||
20250314,103800,878641060,9150,9140,9150,9140,731
|
||||
20250314,103700,871959260,9140,9140,9140,9130,762
|
||||
20250314,103600,865000560,9140,9150,9150,9140,492
|
||||
20250314,103500,860501560,9150,9150,9150,9150,253
|
||||
20250314,103400,858186610,9150,9160,9160,9150,1157
|
||||
20250314,103300,847599130,9160,9160,9160,9160,496
|
||||
20250314,103200,843055770,9160,9150,9160,9150,519
|
||||
20250314,103100,838302680,9150,9150,9150,9150,250
|
||||
20250314,103000,836015180,9150,9160,9160,9150,20
|
||||
20250314,102900,835832080,9160,9130,9160,9130,112
|
||||
20250314,102800,834809160,9130,9170,9170,9130,1518
|
||||
20250314,102700,820929500,9170,9170,9170,9160,104
|
||||
20250314,102600,819976820,9180,9170,9190,9140,788
|
||||
20250314,102500,812758900,9170,9170,9170,9170,133
|
||||
20250314,102400,811539290,9170,9160,9170,9160,46
|
||||
20250314,102300,811117900,9160,9160,9160,9160,408
|
||||
20250314,102200,807380620,9150,9180,9180,9150,4405
|
||||
20250314,102100,767026040,9190,9175,9190,9175,100
|
||||
20250314,102000,766107720,9175,9175,9175,9170,85
|
||||
20250314,101900,765328245,9180,9170,9190,9170,316
|
||||
20250314,101800,762430475,9170,9170,9170,9170,493
|
||||
20250314,101700,757909665,9180,9190,9190,9180,3693
|
||||
20250314,101600,724004865,9190,9200,9200,9190,737
|
||||
20250314,101500,717230355,9230,9200,9230,9200,3
|
||||
20250314,101400,717202725,9230,9220,9230,9220,53
|
||||
20250314,101300,716714005,9220,9190,9220,9190,156
|
||||
20250314,101200,715280335,9180,9190,9190,9180,404
|
||||
20250314,101100,711567605,9190,9190,9200,9190,1200
|
||||
20250314,101000,700539275,9190,9200,9200,9190,1355
|
||||
20250314,100900,688081135,9200,9200,9200,9200,200
|
||||
20250314,100800,686241135,9200,9200,9200,9200,404
|
||||
20250314,100700,682524335,9200,9200,9200,9200,32
|
||||
20250314,100600,682229935,9200,9200,9230,9200,85
|
||||
20250314,100500,681447785,9200,9200,9200,9200,0
|
||||
20250314,100400,681447785,9200,9200,9200,9200,2395
|
||||
20250314,100300,659413785,9200,9210,9210,9200,1800
|
||||
20250314,100200,642847185,9240,9210,9240,9210,1262
|
||||
20250314,100100,631224135,9210,9230,9230,9210,2000
|
||||
20250314,100000,612792625,9240,9240,9240,9240,420
|
||||
20250314,095900,608911825,9240,9230,9240,9230,741
|
||||
20250314,095800,602071665,9230,9230,9230,9220,331
|
||||
20250314,095700,599017275,9220,9230,9230,9220,178
|
||||
20250314,095600,597374815,9230,9220,9230,9220,108
|
||||
20250314,095500,596378025,9240,9220,9240,9220,1282
|
||||
20250314,095400,584543445,9220,9220,9220,9220,466
|
||||
20250314,095300,580246925,9240,9240,9240,9240,0
|
||||
20250314,095200,580246925,9240,9210,9240,9210,136
|
||||
20250314,095100,578994335,9210,9240,9240,9210,1280
|
||||
20250314,095000,567194135,9240,9210,9240,9210,1099
|
||||
20250314,094900,557042545,9210,9210,9210,9210,1242
|
||||
20250314,094800,545603725,9240,9240,9240,9240,305
|
||||
20250314,094700,542785525,9240,9240,9240,9210,173
|
||||
20250314,094600,541191805,9240,9250,9250,9210,1276
|
||||
20250314,094500,529425375,9250,9230,9250,9230,8
|
||||
20250314,094400,529351395,9230,9250,9255,9230,148
|
||||
20250314,094300,527982415,9230,9240,9240,9230,233
|
||||
20250314,094200,525829815,9240,9240,9240,9240,0
|
||||
20250314,094100,525829815,9240,9240,9240,9240,70
|
||||
20250314,094000,525183015,9240,9250,9250,9240,640
|
||||
20250314,093900,519268025,9250,9250,9260,9250,1970
|
||||
20250314,093800,501040525,9250,9230,9250,9230,763
|
||||
20250314,093700,493985900,9230,9230,9230,9230,500
|
||||
20250314,093600,489370900,9230,9230,9230,9230,136
|
||||
20250314,093500,488115620,9240,9250,9250,9240,421
|
||||
20250314,093400,484225570,9250,9260,9270,9250,925
|
||||
20250314,093300,475660260,9260,9250,9260,9250,3223
|
||||
20250314,093200,445819710,9260,9200,9260,9190,3033
|
||||
20250314,093100,417782780,9200,9200,9200,9200,1060
|
||||
20250314,093000,408030780,9200,9210,9210,9190,2659
|
||||
20250314,092900,383576350,9200,9230,9230,9200,3716
|
||||
20250314,092800,349354000,9230,9220,9230,9210,2401
|
||||
20250314,092700,327208670,9240,9200,9240,9200,134
|
||||
20250314,092600,325970790,9220,9240,9240,9220,239
|
||||
20250314,092500,323764810,9240,9230,9240,9220,1061
|
||||
20250314,092400,313971290,9220,9220,9220,9220,425
|
||||
20250314,092300,310052790,9220,9220,9220,9210,1500
|
||||
20250314,092200,296224790,9220,9190,9250,9190,1708
|
||||
20250314,092100,280471220,9190,9180,9190,9180,119
|
||||
20250314,092000,279378340,9170,9160,9190,9160,1575
|
||||
20250314,091900,264915650,9170,9180,9190,9170,109
|
||||
20250314,091800,263915020,9160,9160,9160,9150,614
|
||||
20250314,091700,258291630,9150,9180,9180,9150,2913
|
||||
20250314,091600,231607190,9170,9170,9170,9170,1807
|
||||
20250314,091500,215037000,9170,9190,9190,9170,278
|
||||
20250314,091400,212487600,9200,9190,9210,9170,549
|
||||
20250314,091300,207446690,9190,9210,9210,9190,5095
|
||||
20250314,091200,160564660,9230,9230,9230,9220,1394
|
||||
20250314,091100,147703220,9230,9260,9260,9230,347
|
||||
20250314,091000,144495460,9260,9260,9260,9260,55
|
||||
20250314,090900,143986160,9210,9240,9260,9210,916
|
||||
20250314,090800,135531760,9240,9240,9250,9240,1033
|
||||
20250314,090700,125986710,9240,9220,9240,9210,719
|
||||
20250314,090600,119361390,9220,9220,9220,9220,422
|
||||
20250314,090500,115470550,9220,9200,9220,9180,2171
|
||||
20250314,090400,95500480,9200,9180,9220,9180,915
|
||||
20250314,090300,87077090,9200,9190,9200,9170,1908
|
||||
20250314,090200,69566530,9190,9180,9190,9150,1969
|
||||
20250314,090100,51496980,9180,9180,9200,9120,1866
|
||||
20250314,090000,34444160,9180,9210,9220,9180,3436
|
||||
|
Reference in New Issue
Block a user