Update 2025-03-14 3452 candle_min
This commit is contained in:
631
042660/min/candle-20250314.csv
Normal file
631
042660/min/candle-20250314.csv
Normal file
@@ -0,0 +1,631 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,192900,208231359550,74300,74300,74300,74300,66567
|
||||
20250314,192800,208231359550,74300,74300,74300,74300,0
|
||||
20250314,192700,208231359550,74300,74300,74300,74300,0
|
||||
20250314,192600,208231359550,74300,74300,74300,74300,0
|
||||
20250314,192500,208231359550,74300,74300,74300,74300,0
|
||||
20250314,192400,208231359550,74300,74300,74300,74300,0
|
||||
20250314,192300,208231359550,74300,74300,74300,74300,0
|
||||
20250314,192200,208231359550,74300,74300,74300,74300,0
|
||||
20250314,192100,208231359550,74300,74300,74300,74300,0
|
||||
20250314,192000,208231359550,74300,74300,74300,74300,0
|
||||
20250314,191900,208231359550,74300,74300,74300,74300,0
|
||||
20250314,191800,208231359550,74300,74300,74300,74300,0
|
||||
20250314,191700,208231359550,74300,74300,74300,74300,0
|
||||
20250314,191600,208231359550,74300,74300,74300,74300,0
|
||||
20250314,191500,208231359550,74300,74300,74300,74300,0
|
||||
20250314,191400,208231359550,74300,74300,74300,74300,0
|
||||
20250314,191300,208231359550,74300,74300,74300,74300,0
|
||||
20250314,191200,208231359550,74300,74300,74300,74300,0
|
||||
20250314,191100,208231359550,74300,74300,74300,74300,0
|
||||
20250314,191000,208231359550,74300,74300,74300,74300,0
|
||||
20250314,190900,208231359550,74300,74300,74300,74300,0
|
||||
20250314,190800,208231359550,74300,74300,74300,74300,0
|
||||
20250314,190700,208231359550,74300,74300,74300,74300,0
|
||||
20250314,190600,208231359550,74300,74300,74300,74300,0
|
||||
20250314,190500,208231359550,74300,74300,74300,74300,0
|
||||
20250314,190400,208231359550,74300,74300,74300,74300,0
|
||||
20250314,190300,208231359550,74300,74300,74300,74300,0
|
||||
20250314,190200,208231359550,74300,74300,74300,74300,0
|
||||
20250314,190100,208231359550,74300,74300,74300,74300,0
|
||||
20250314,190000,208231359550,74300,74300,74300,74300,0
|
||||
20250314,185900,208231359550,74300,74300,74300,74300,66567
|
||||
20250314,185800,208231359550,74300,74300,74300,74300,0
|
||||
20250314,185700,208231359550,74300,74300,74300,74300,0
|
||||
20250314,185600,208231359550,74300,74300,74300,74300,0
|
||||
20250314,185500,208231359550,74300,74300,74300,74300,0
|
||||
20250314,185400,208231359550,74300,74300,74300,74300,0
|
||||
20250314,185300,208231359550,74300,74300,74300,74300,0
|
||||
20250314,185200,208231359550,74300,74300,74300,74300,0
|
||||
20250314,185100,208231359550,74300,74300,74300,74300,0
|
||||
20250314,185000,208231359550,74300,74300,74300,74300,0
|
||||
20250314,184900,208231359550,74300,74300,74300,74300,0
|
||||
20250314,184800,208231359550,74300,74300,74300,74300,0
|
||||
20250314,184700,208231359550,74300,74300,74300,74300,0
|
||||
20250314,184600,208231359550,74300,74300,74300,74300,0
|
||||
20250314,184500,208231359550,74300,74300,74300,74300,0
|
||||
20250314,184400,208231359550,74300,74300,74300,74300,0
|
||||
20250314,184300,208231359550,74300,74300,74300,74300,0
|
||||
20250314,184200,208231359550,74300,74300,74300,74300,0
|
||||
20250314,184100,208231359550,74300,74300,74300,74300,0
|
||||
20250314,184000,208231359550,74300,74300,74300,74300,0
|
||||
20250314,183900,208231359550,74300,74300,74300,74300,0
|
||||
20250314,183800,208231359550,74300,74300,74300,74300,0
|
||||
20250314,183700,208231359550,74300,74300,74300,74300,0
|
||||
20250314,183600,208231359550,74300,74300,74300,74300,0
|
||||
20250314,183500,208231359550,74300,74300,74300,74300,0
|
||||
20250314,183400,208231359550,74300,74300,74300,74300,0
|
||||
20250314,183300,208231359550,74300,74300,74300,74300,0
|
||||
20250314,183200,208231359550,74300,74300,74300,74300,0
|
||||
20250314,183100,208231359550,74300,74300,74300,74300,0
|
||||
20250314,183000,208231359550,74300,74300,74300,74300,0
|
||||
20250314,182900,208231359550,74300,74300,74300,74300,66567
|
||||
20250314,182800,208231359550,74300,74300,74300,74300,0
|
||||
20250314,182700,208231359550,74300,74300,74300,74300,0
|
||||
20250314,182600,208231359550,74300,74300,74300,74300,0
|
||||
20250314,182500,208231359550,74300,74300,74300,74300,0
|
||||
20250314,182400,208231359550,74300,74300,74300,74300,0
|
||||
20250314,182300,208231359550,74300,74300,74300,74300,0
|
||||
20250314,182200,208231359550,74300,74300,74300,74300,0
|
||||
20250314,182100,208231359550,74300,74300,74300,74300,0
|
||||
20250314,182000,208231359550,74300,74300,74300,74300,0
|
||||
20250314,181900,208231359550,74300,74300,74300,74300,0
|
||||
20250314,181800,208231359550,74300,74300,74300,74300,0
|
||||
20250314,181700,208231359550,74300,74300,74300,74300,0
|
||||
20250314,181600,208231359550,74300,74300,74300,74300,0
|
||||
20250314,181500,208231359550,74300,74300,74300,74300,0
|
||||
20250314,181400,208231359550,74300,74300,74300,74300,0
|
||||
20250314,181300,208231359550,74300,74300,74300,74300,0
|
||||
20250314,181200,208231359550,74300,74300,74300,74300,0
|
||||
20250314,181100,208231359550,74300,74300,74300,74300,0
|
||||
20250314,181000,208231359550,74300,74300,74300,74300,0
|
||||
20250314,180900,208231359550,74300,74300,74300,74300,0
|
||||
20250314,180800,208231359550,74300,74300,74300,74300,0
|
||||
20250314,180700,208231359550,74300,74300,74300,74300,0
|
||||
20250314,180600,208231359550,74300,74300,74300,74300,0
|
||||
20250314,180500,208231359550,74300,74300,74300,74300,0
|
||||
20250314,180400,208231359550,74300,74300,74300,74300,0
|
||||
20250314,180300,208231359550,74300,74300,74300,74300,0
|
||||
20250314,180200,208231359550,74300,74300,74300,74300,0
|
||||
20250314,180100,208231359550,74300,74300,74300,74300,0
|
||||
20250314,180000,208231359550,74300,74300,74300,74300,0
|
||||
20250314,175900,208231359550,74300,74300,74300,74300,66567
|
||||
20250314,175800,208231359550,74300,74300,74300,74300,0
|
||||
20250314,175700,208231359550,74300,74300,74300,74300,0
|
||||
20250314,175600,208231359550,74300,74300,74300,74300,0
|
||||
20250314,175500,208231359550,74300,74300,74300,74300,0
|
||||
20250314,175400,208231359550,74300,74300,74300,74300,0
|
||||
20250314,175300,208231359550,74300,74300,74300,74300,0
|
||||
20250314,175200,208231359550,74300,74300,74300,74300,0
|
||||
20250314,175100,208231359550,74300,74300,74300,74300,0
|
||||
20250314,175000,208231359550,74300,74300,74300,74300,0
|
||||
20250314,174900,208231359550,74300,74300,74300,74300,0
|
||||
20250314,174800,208231359550,74300,74300,74300,74300,0
|
||||
20250314,174700,208231359550,74300,74300,74300,74300,0
|
||||
20250314,174600,208231359550,74300,74300,74300,74300,0
|
||||
20250314,174500,208231359550,74300,74300,74300,74300,0
|
||||
20250314,174400,208231359550,74300,74300,74300,74300,0
|
||||
20250314,174300,208231359550,74300,74300,74300,74300,0
|
||||
20250314,174200,208231359550,74300,74300,74300,74300,0
|
||||
20250314,174100,208231359550,74300,74300,74300,74300,0
|
||||
20250314,174000,208231359550,74300,74300,74300,74300,0
|
||||
20250314,173900,208231359550,74300,74300,74300,74300,0
|
||||
20250314,173800,208231359550,74300,74300,74300,74300,0
|
||||
20250314,173700,208231359550,74300,74300,74300,74300,0
|
||||
20250314,173600,208231359550,74300,74300,74300,74300,0
|
||||
20250314,173500,208231359550,74300,74300,74300,74300,0
|
||||
20250314,173400,208231359550,74300,74300,74300,74300,0
|
||||
20250314,173300,208231359550,74300,74300,74300,74300,0
|
||||
20250314,173200,208231359550,74300,74300,74300,74300,0
|
||||
20250314,173100,208231359550,74300,74300,74300,74300,0
|
||||
20250314,173000,208231359550,74300,74300,74300,74300,0
|
||||
20250314,172900,208231359550,74300,74300,74300,74300,66567
|
||||
20250314,172800,208231359550,74300,74300,74300,74300,0
|
||||
20250314,172700,208231359550,74300,74300,74300,74300,0
|
||||
20250314,172600,208231359550,74300,74300,74300,74300,0
|
||||
20250314,172500,208231359550,74300,74300,74300,74300,0
|
||||
20250314,172400,208231359550,74300,74300,74300,74300,0
|
||||
20250314,172300,208231359550,74300,74300,74300,74300,0
|
||||
20250314,172200,208231359550,74300,74300,74300,74300,0
|
||||
20250314,172100,208231359550,74300,74300,74300,74300,0
|
||||
20250314,172000,208231359550,74300,74300,74300,74300,0
|
||||
20250314,171900,208231359550,74300,74300,74300,74300,0
|
||||
20250314,171800,208231359550,74300,74300,74300,74300,0
|
||||
20250314,171700,208231359550,74300,74300,74300,74300,0
|
||||
20250314,171600,208231359550,74300,74300,74300,74300,0
|
||||
20250314,171500,208231359550,74300,74300,74300,74300,0
|
||||
20250314,171400,208231359550,74300,74300,74300,74300,0
|
||||
20250314,171300,208231359550,74300,74300,74300,74300,0
|
||||
20250314,171200,208231359550,74300,74300,74300,74300,0
|
||||
20250314,171100,208231359550,74300,74300,74300,74300,0
|
||||
20250314,171000,208231359550,74300,74300,74300,74300,0
|
||||
20250314,170900,208231359550,74300,74300,74300,74300,0
|
||||
20250314,170800,208231359550,74300,74300,74300,74300,0
|
||||
20250314,170700,208231359550,74300,74300,74300,74300,0
|
||||
20250314,170600,208231359550,74300,74300,74300,74300,0
|
||||
20250314,170500,208231359550,74300,74300,74300,74300,0
|
||||
20250314,170400,208231359550,74300,74300,74300,74300,0
|
||||
20250314,170300,208231359550,74300,74300,74300,74300,0
|
||||
20250314,170200,208231359550,74300,74300,74300,74300,0
|
||||
20250314,170100,208231359550,74300,74300,74300,74300,0
|
||||
20250314,170000,208231359550,74300,74300,74300,74300,0
|
||||
20250314,165900,208231359550,74300,74300,74300,74300,66567
|
||||
20250314,165800,208231359550,74300,74300,74300,74300,0
|
||||
20250314,165700,208231359550,74300,74300,74300,74300,0
|
||||
20250314,165600,208231359550,74300,74300,74300,74300,0
|
||||
20250314,165500,208231359550,74300,74300,74300,74300,0
|
||||
20250314,165400,208231359550,74300,74300,74300,74300,0
|
||||
20250314,165300,208231359550,74300,74300,74300,74300,0
|
||||
20250314,165200,208231359550,74300,74300,74300,74300,0
|
||||
20250314,165100,208231359550,74300,74300,74300,74300,0
|
||||
20250314,165000,208231359550,74300,74300,74300,74300,0
|
||||
20250314,164900,208231359550,74300,74300,74300,74300,0
|
||||
20250314,164800,208231359550,74300,74300,74300,74300,0
|
||||
20250314,164700,208231359550,74300,74300,74300,74300,0
|
||||
20250314,164600,208231359550,74300,74300,74300,74300,0
|
||||
20250314,164500,208231359550,74300,74300,74300,74300,0
|
||||
20250314,164400,208231359550,74300,74300,74300,74300,0
|
||||
20250314,164300,208231359550,74300,74300,74300,74300,0
|
||||
20250314,164200,208231359550,74300,74300,74300,74300,0
|
||||
20250314,164100,208231359550,74300,74300,74300,74300,0
|
||||
20250314,164000,208231359550,74300,74300,74300,74300,0
|
||||
20250314,163900,208231359550,74300,74300,74300,74300,0
|
||||
20250314,163800,208231359550,74300,74300,74300,74300,0
|
||||
20250314,163700,208231359550,74300,74300,74300,74300,0
|
||||
20250314,163600,208231359550,74300,74300,74300,74300,0
|
||||
20250314,163500,208231359550,74300,74300,74300,74300,0
|
||||
20250314,163400,208231359550,74300,74300,74300,74300,0
|
||||
20250314,163300,208231359550,74300,74300,74300,74300,0
|
||||
20250314,163200,208231359550,74300,74300,74300,74300,0
|
||||
20250314,163100,208231359550,74300,74300,74300,74300,0
|
||||
20250314,163000,208231359550,74300,74300,74300,74300,0
|
||||
20250314,162900,208231359550,74300,74300,74300,74300,66567
|
||||
20250314,162800,208231359550,74300,74300,74300,74300,0
|
||||
20250314,162700,208231359550,74300,74300,74300,74300,0
|
||||
20250314,162600,208231359550,74300,74300,74300,74300,0
|
||||
20250314,162500,208231359550,74300,74300,74300,74300,0
|
||||
20250314,162400,208231359550,74300,74300,74300,74300,0
|
||||
20250314,162300,208231359550,74300,74300,74300,74300,0
|
||||
20250314,162200,208231359550,74300,74300,74300,74300,0
|
||||
20250314,162100,208231359550,74300,74300,74300,74300,0
|
||||
20250314,162000,208231359550,74300,74300,74300,74300,0
|
||||
20250314,161900,208231359550,74300,74300,74300,74300,0
|
||||
20250314,161800,208231359550,74300,74300,74300,74300,0
|
||||
20250314,161700,208231359550,74300,74300,74300,74300,0
|
||||
20250314,161600,208231359550,74300,74300,74300,74300,0
|
||||
20250314,161500,208231359550,74300,74300,74300,74300,0
|
||||
20250314,161400,208231359550,74300,74300,74300,74300,0
|
||||
20250314,161300,208231359550,74300,74300,74300,74300,0
|
||||
20250314,161200,208231359550,74300,74300,74300,74300,0
|
||||
20250314,161100,208231359550,74300,74300,74300,74300,0
|
||||
20250314,161000,208231359550,74300,74300,74300,74300,0
|
||||
20250314,160900,208231359550,74300,74300,74300,74300,0
|
||||
20250314,160800,208231359550,74300,74300,74300,74300,0
|
||||
20250314,160700,208231359550,74300,74300,74300,74300,0
|
||||
20250314,160600,208231359550,74300,74300,74300,74300,0
|
||||
20250314,160500,208231359550,74300,74300,74300,74300,0
|
||||
20250314,160400,208231359550,74300,74300,74300,74300,0
|
||||
20250314,160300,208231359550,74300,74300,74300,74300,0
|
||||
20250314,160200,208231359550,74300,74300,74300,74300,0
|
||||
20250314,160100,208231359550,74300,74300,74300,74300,0
|
||||
20250314,160000,208231359550,74300,74300,74300,74300,0
|
||||
20250314,155900,208231359550,74300,74300,74300,74300,66567
|
||||
20250314,155800,208231359550,74300,74300,74300,74300,0
|
||||
20250314,155700,208231359550,74300,74300,74300,74300,0
|
||||
20250314,155600,208231359550,74300,74300,74300,74300,0
|
||||
20250314,155500,208231359550,74300,74300,74300,74300,0
|
||||
20250314,155400,208231359550,74300,74300,74300,74300,0
|
||||
20250314,155300,208231359550,74300,74300,74300,74300,0
|
||||
20250314,155200,208231359550,74300,74300,74300,74300,0
|
||||
20250314,155100,208231359550,74300,74300,74300,74300,0
|
||||
20250314,155000,208231359550,74300,74300,74300,74300,0
|
||||
20250314,154900,208231359550,74300,74300,74300,74300,0
|
||||
20250314,154800,208231359550,74300,74300,74300,74300,0
|
||||
20250314,154700,208231359550,74300,74300,74300,74300,0
|
||||
20250314,154600,208231359550,74300,74300,74300,74300,0
|
||||
20250314,154500,208231359550,74300,74300,74300,74300,0
|
||||
20250314,154400,208231359550,74300,74300,74300,74300,0
|
||||
20250314,154300,208231359550,74300,74300,74300,74300,0
|
||||
20250314,154200,208231359550,74300,74300,74300,74300,0
|
||||
20250314,154100,208231359550,74300,74300,74300,74300,0
|
||||
20250314,154000,208231359550,74300,74300,74300,74300,0
|
||||
20250314,153900,208231359550,74300,74300,74300,74300,0
|
||||
20250314,153800,208231359550,74300,74300,74300,74300,0
|
||||
20250314,153700,208231359550,74300,74300,74300,74300,0
|
||||
20250314,153600,208231359550,74300,74300,74300,74300,0
|
||||
20250314,153500,208231359550,74300,74300,74300,74300,0
|
||||
20250314,153400,208231359550,74300,74300,74300,74300,0
|
||||
20250314,153300,208231359550,74300,74300,74300,74300,0
|
||||
20250314,153200,208231359550,74300,74300,74300,74300,0
|
||||
20250314,153100,208231359550,74300,74300,74300,74300,0
|
||||
20250314,153000,208231359550,74300,74300,74300,74300,66567
|
||||
20250314,152900,203285431450,74200,74200,74200,74200,0
|
||||
20250314,152800,203285431450,74200,74200,74200,74200,0
|
||||
20250314,152700,203285431450,74200,74200,74200,74200,0
|
||||
20250314,152600,203285431450,74200,74200,74200,74200,0
|
||||
20250314,152500,203285431450,74200,74200,74200,74200,0
|
||||
20250314,152400,203285431450,74200,74200,74200,74200,0
|
||||
20250314,152300,203285431450,74200,74200,74200,74200,0
|
||||
20250314,152200,203285431450,74200,74200,74200,74200,0
|
||||
20250314,152100,203285431450,74200,74200,74200,74200,0
|
||||
20250314,152000,203285431450,74200,74200,74200,74200,0
|
||||
20250314,151900,203285431450,74200,74200,74200,74100,17023
|
||||
20250314,151800,202022675950,74200,74100,74200,74100,6910
|
||||
20250314,151700,201510442450,74100,74000,74200,74000,14519
|
||||
20250314,151600,200434486650,74000,73900,74100,73900,19363
|
||||
20250314,151500,199002097700,73900,74000,74000,73900,4835
|
||||
20250314,151400,198644714000,73900,74000,74000,73900,2670
|
||||
20250314,151300,198447274900,73900,73950,74000,73900,7520
|
||||
20250314,151200,197891020700,73950,74000,74000,73900,3687
|
||||
20250314,151100,197618316150,74000,74000,74100,73900,7665
|
||||
20250314,151000,197050948600,74100,74000,74100,74000,4280
|
||||
20250314,150900,196733987750,74100,73600,74100,73600,32865
|
||||
20250314,150800,194306285650,73600,73600,73700,73600,3361
|
||||
20250314,150700,194058712900,73700,73600,73700,73600,2707
|
||||
20250314,150600,193859446000,73600,73650,73700,73600,1951
|
||||
20250314,150500,193715846400,73600,73500,73700,73500,2160
|
||||
20250314,150400,193556867700,73500,73500,73600,73500,31173
|
||||
20250314,150300,191264885400,73500,73500,73600,73500,3878
|
||||
20250314,150200,190979835950,73500,73600,73600,73500,1994
|
||||
20250314,150100,190833259600,73600,73600,73700,73600,18321
|
||||
20250314,150000,189484569600,73600,73600,73700,73600,4511
|
||||
20250314,145900,189152220650,73600,73600,73700,73600,6050
|
||||
20250314,145800,188706921550,73700,73600,73700,73600,1393
|
||||
20250314,145700,188604354250,73700,73600,73700,73600,2507
|
||||
20250314,145600,188419679250,73600,73700,73700,73600,3486
|
||||
20250314,145500,188162950000,73700,73600,73700,73600,1324
|
||||
20250314,145400,188065408200,73600,73700,73700,73600,3042
|
||||
20250314,145300,187841272400,73700,73600,73700,73600,11581
|
||||
20250314,145200,186987933250,73700,73600,73700,73600,1986
|
||||
20250314,145100,186841745550,73600,73600,73650,73600,2824
|
||||
20250314,145000,186633872500,73650,73600,73700,73600,1920
|
||||
20250314,144900,186492476200,73600,73700,73700,73600,2832
|
||||
20250314,144800,186283993250,73600,73600,73700,73600,6398
|
||||
20250314,144700,185812893550,73650,73700,73700,73600,1251
|
||||
20250314,144600,185720797900,73700,73600,73700,73600,3323
|
||||
20250314,144500,185476175550,73700,73700,73700,73600,4083
|
||||
20250314,144400,185175633050,73700,73700,73800,73600,6102
|
||||
20250314,144300,184725938400,73800,73700,73800,73700,1962
|
||||
20250314,144200,184581321400,73700,73750,73800,73700,1967
|
||||
20250314,144100,184436322500,73800,73800,73800,73700,1635
|
||||
20250314,144000,184315766850,73700,73700,73800,73700,1344
|
||||
20250314,143900,184216685550,73700,73700,73800,73700,2272
|
||||
20250314,143800,184049162650,73800,73800,73800,73700,1685
|
||||
20250314,143700,183924886950,73700,73700,73800,73700,3129
|
||||
20250314,143600,183694251750,73700,73700,73800,73700,3893
|
||||
20250314,143500,183407205200,73800,73800,73800,73700,1875
|
||||
20250314,143400,183268914100,73800,73800,73900,73700,6450
|
||||
20250314,143300,182792811750,73800,73800,73850,73700,9045
|
||||
20250314,143200,182125352400,73800,74000,74000,73800,7998
|
||||
20250314,143100,181534350700,74000,73900,74000,73900,3861
|
||||
20250314,143000,181248992200,73900,73900,74000,73900,1717
|
||||
20250314,142900,181121985800,73900,74000,74000,73900,2602
|
||||
20250314,142800,180929640000,73900,73900,74000,73900,1763
|
||||
20250314,142700,180799320550,73900,73800,74000,73800,6065
|
||||
20250314,142600,180351199650,73900,73850,73900,73800,1193
|
||||
20250314,142500,180263137600,73800,73700,73900,73700,948
|
||||
20250314,142400,180193181000,73700,73800,73900,73700,5527
|
||||
20250314,142300,179785300300,73800,73800,73900,73700,3653
|
||||
20250314,142200,179515723050,73700,73800,73800,73700,3569
|
||||
20250314,142100,179252667800,73700,73800,73900,73700,3269
|
||||
20250314,142000,179011421700,73800,73800,73900,73800,2412
|
||||
20250314,141900,178833396100,73800,73900,73900,73800,2041
|
||||
20250314,141800,178682764800,73900,73800,73900,73800,1643
|
||||
20250314,141700,178561417600,73800,73800,73900,73700,1467
|
||||
20250314,141600,178453148100,73800,73700,73900,73700,3948
|
||||
20250314,141500,178161858750,73700,73700,73800,73700,2045
|
||||
20250314,141400,178011113300,73700,73800,73800,73700,2249
|
||||
20250314,141300,177845268300,73800,73800,73800,73700,1377
|
||||
20250314,141200,177743691500,73800,73700,73900,73700,2594
|
||||
20250314,141100,177552298900,73800,73800,73900,73700,8268
|
||||
20250314,141000,176942145550,73800,73900,73900,73800,2274
|
||||
20250314,140900,176774250500,73900,74000,74000,73800,5111
|
||||
20250314,140800,176396577550,74000,73950,74000,73900,3735
|
||||
20250314,140700,176120361400,73900,73900,73950,73800,3167
|
||||
20250314,140600,175886370050,73800,73900,73900,73800,3443
|
||||
20250314,140500,175632248750,73900,73800,73900,73700,2586
|
||||
20250314,140400,175441407200,73700,73700,73800,73700,1020
|
||||
20250314,140300,175366229550,73700,73800,73850,73700,2064
|
||||
20250314,140200,175213967200,73800,73800,73850,73800,1712
|
||||
20250314,140100,175087619050,73800,73850,73850,73800,2793
|
||||
20250314,140000,174881488550,73800,73850,73850,73800,1561
|
||||
20250314,135900,174766277350,73800,74000,74000,73800,3861
|
||||
20250314,135800,174480967600,74000,74000,74100,73900,2981
|
||||
20250314,135700,174260387000,74000,74000,74100,74000,1448
|
||||
20250314,135600,174153216700,74100,73900,74100,73900,5326
|
||||
20250314,135500,173759119750,73900,74000,74100,73900,4429
|
||||
20250314,135400,173431389550,74000,74000,74100,74000,2381
|
||||
20250314,135300,173255183100,74000,74100,74100,74000,9180
|
||||
20250314,135200,172575228500,74100,74200,74200,74100,1989
|
||||
20250314,135100,172427789950,74100,74200,74200,74100,1794
|
||||
20250314,135000,172294746950,74100,74100,74200,74100,3979
|
||||
20250314,134900,171999739400,74200,74200,74200,74100,1396
|
||||
20250314,134800,171896205850,74100,74200,74300,74100,9593
|
||||
20250314,134700,171184427850,74200,74200,74300,74200,2895
|
||||
20250314,134600,170969508250,74200,74200,74300,74200,2848
|
||||
20250314,134500,170758057700,74200,74200,74300,74200,3490
|
||||
20250314,134400,170498942850,74200,74100,74300,74100,6329
|
||||
20250314,134300,170029377150,74100,74200,74200,74100,3983
|
||||
20250314,134200,169734105450,74200,74200,74300,74100,2959
|
||||
20250314,134100,169514527650,74200,74000,74300,74000,6174
|
||||
20250314,134000,169056810700,74000,74100,74200,74000,3143
|
||||
20250314,133900,168823990350,74100,74300,74300,74100,9327
|
||||
20250314,133800,168131591950,74200,74400,74400,74200,11320
|
||||
20250314,133700,167290397650,74400,74100,74500,74050,38418
|
||||
20250314,133600,164435152950,74100,73800,74100,73800,17369
|
||||
20250314,133500,163150367950,73900,73800,73900,73700,6119
|
||||
20250314,133400,162698755500,73800,73900,73900,73800,1152
|
||||
20250314,133300,162613677450,73900,73850,73900,73800,4243
|
||||
20250314,133200,162300323200,73800,73600,73900,73500,14962
|
||||
20250314,133100,161197029400,73600,73550,73600,73500,3078
|
||||
20250314,133000,160970588150,73500,73500,73550,73500,916
|
||||
20250314,132900,160903260750,73500,73500,73600,73500,7986
|
||||
20250314,132800,160316203050,73500,73500,73600,73500,1691
|
||||
20250314,132700,160191834550,73600,73600,73600,73500,1613
|
||||
20250314,132600,160073189650,73500,73500,73600,73500,4891
|
||||
20250314,132500,159713399450,73500,73500,73600,73500,1415
|
||||
20250314,132400,159609348200,73500,73500,73700,73500,2262
|
||||
20250314,132300,159442954850,73550,73500,73600,73500,750
|
||||
20250314,132200,159387811400,73600,73600,73600,73500,6859
|
||||
20250314,132100,158883528750,73600,73500,73600,73500,1432
|
||||
20250314,132000,158778168700,73600,73600,73700,73500,1741
|
||||
20250314,131900,158650027800,73600,73600,73700,73600,1338
|
||||
20250314,131800,158551538050,73600,73600,73700,73500,6862
|
||||
20250314,131700,158046494050,73600,73700,73700,73600,1606
|
||||
20250314,131600,157928158100,73600,73600,73700,73600,1063
|
||||
20250314,131500,157849855150,73700,73700,73800,73600,3898
|
||||
20250314,131400,157562592200,73700,73650,73700,73650,1206
|
||||
20250314,131300,157473719600,73650,73700,73700,73650,2529
|
||||
20250314,131200,157287334700,73700,73600,73700,73500,4325
|
||||
20250314,131100,156968944750,73600,73500,73600,73500,3002
|
||||
20250314,131000,156748217150,73600,73600,73600,73500,697
|
||||
20250314,130900,156696926000,73500,73500,73600,73400,1985
|
||||
20250314,130800,156551028500,73500,73500,73500,73400,716
|
||||
20250314,130700,156498414500,73400,73500,73500,73400,2428
|
||||
20250314,130600,156319983200,73500,73500,73500,73400,674
|
||||
20250314,130500,156270459800,73500,73400,73500,73400,1421
|
||||
20250314,130400,156166038600,73400,73400,73500,73400,1030
|
||||
20250314,130300,156090408400,73500,73400,73500,73400,801
|
||||
20250314,130200,156031580350,73400,73500,73500,73400,1007
|
||||
20250314,130100,155957570150,73500,73500,73500,73400,1270
|
||||
20250314,130000,155864230350,73500,73500,73500,73400,7240
|
||||
20250314,125900,155332114500,73500,73400,73500,73400,475
|
||||
20250314,125800,155297234850,73400,73400,73500,73400,1355
|
||||
20250314,125700,155197726750,73500,73400,73500,73400,599
|
||||
20250314,125600,155153747750,73500,73400,73500,73400,2013
|
||||
20250314,125500,155005905950,73500,73400,73500,73300,4617
|
||||
20250314,125400,154666990050,73500,73500,73500,73400,887
|
||||
20250314,125300,154601850450,73400,73500,73500,73400,2108
|
||||
20250314,125200,154447005700,73500,73400,73500,73400,2271
|
||||
20250314,125100,154280289950,73500,73450,73500,73400,1634
|
||||
20250314,125000,154160307550,73500,73300,73500,73300,4957
|
||||
20250314,124900,153796499100,73400,73400,73400,73300,1694
|
||||
20250314,124800,153672264600,73300,73300,73400,73300,1678
|
||||
20250314,124700,153549203700,73400,73400,73400,73300,3354
|
||||
20250314,124600,153303342500,73400,73300,73400,73300,3184
|
||||
20250314,124500,153069873950,73300,73300,73400,73300,1452
|
||||
20250314,124400,152963437800,73300,73400,73400,73300,1093
|
||||
20250314,124300,152883257750,73400,73400,73400,73300,2523
|
||||
20250314,124200,152698302150,73400,73400,73400,73300,2862
|
||||
20250314,124100,152488453250,73400,73400,73400,73300,2338
|
||||
20250314,124000,152316972850,73300,73400,73400,73300,2444
|
||||
20250314,123900,152137703250,73400,73400,73400,73300,2578
|
||||
20250314,123800,151948513950,73300,73350,73400,73300,1562
|
||||
20250314,123700,151833870750,73400,73400,73400,73300,813
|
||||
20250314,123600,151774238250,73400,73400,73400,73300,1651
|
||||
20250314,123500,151653056350,73400,73500,73500,73300,2604
|
||||
20250314,123400,151461902150,73500,73400,73500,73400,1528
|
||||
20250314,123300,151349729850,73400,73400,73500,73400,1432
|
||||
20250314,123200,151244611450,73400,73400,73500,73300,2320
|
||||
20250314,123100,151074309750,73400,73400,73400,73300,3381
|
||||
20250314,123000,150826215750,73400,73300,73400,73300,3162
|
||||
20250314,122900,150594341100,73350,73450,73450,73300,11265
|
||||
20250314,122800,149767485850,73450,73500,73550,73450,7086
|
||||
20250314,122700,149246664700,73550,73500,73550,73500,2632
|
||||
20250314,122600,149053208050,73500,73500,73550,73500,1152
|
||||
20250314,122500,148968531700,73500,73500,73550,73500,1291
|
||||
20250314,122400,148873639400,73500,73550,73550,73500,1383
|
||||
20250314,122300,148771981950,73550,73550,73550,73500,1226
|
||||
20250314,122200,148681864950,73550,73500,73600,73500,316
|
||||
20250314,122100,148658628800,73500,73600,73600,73500,1506
|
||||
20250314,122000,148547843200,73600,73500,73600,73500,813
|
||||
20250314,121900,148488036300,73500,73500,73600,73500,2528
|
||||
20250314,121800,148302201700,73500,73500,73600,73500,5903
|
||||
20250314,121700,147868320100,73600,73600,73700,73500,3250
|
||||
20250314,121600,147629150100,73700,73600,73700,73500,4690
|
||||
20250314,121500,147283970300,73600,73550,73600,73500,437
|
||||
20250314,121400,147251827950,73500,73550,73600,73500,1290
|
||||
20250314,121300,147156971400,73600,73600,73600,73500,1282
|
||||
20250314,121200,147062721450,73600,73500,73600,73500,1174
|
||||
20250314,121100,146976391550,73500,73500,73600,73500,3795
|
||||
20250314,121000,146697264900,73500,73500,73600,73500,1242
|
||||
20250314,120900,146605872350,73500,73500,73600,73500,1223
|
||||
20250314,120800,146515952050,73600,73600,73600,73500,791
|
||||
20250314,120700,146457757250,73600,73500,73600,73500,866
|
||||
20250314,120600,146394046400,73500,73600,73600,73500,1193
|
||||
20250314,120500,146306254150,73600,73600,73600,73500,2062
|
||||
20250314,120400,146154542100,73600,73500,73600,73500,613
|
||||
20250314,120300,146109448450,73500,73600,73600,73500,1979
|
||||
20250314,120200,145963965050,73600,73600,73600,73500,615
|
||||
20250314,120100,145918713700,73500,73600,73700,73500,6298
|
||||
20250314,120000,145455152300,73700,73600,73700,73600,833
|
||||
20250314,115900,145393828050,73600,73700,73700,73600,3461
|
||||
20250314,115800,145138977350,73700,73700,73700,73600,1409
|
||||
20250314,115700,145035260150,73700,73750,73750,73600,5016
|
||||
20250314,115600,144665615200,73800,73750,73800,73700,1904
|
||||
20250314,115500,144525188700,73800,73800,73800,73700,3865
|
||||
20250314,115400,144239983750,73800,73800,73800,73750,4127
|
||||
20250314,115300,143935415400,73800,73800,73800,73750,2059
|
||||
20250314,115200,143783465650,73750,73700,73800,73700,673
|
||||
20250314,115100,143733816950,73700,73700,73800,73600,4231
|
||||
20250314,115000,143421953950,73700,73700,73750,73600,11819
|
||||
20250314,114900,142550911300,73700,73650,73700,73600,797
|
||||
20250314,114800,142492201700,73650,73650,73700,73600,1368
|
||||
20250314,114700,142391420700,73700,73650,73700,73600,632
|
||||
20250314,114600,142344857850,73600,73700,73700,73600,1959
|
||||
20250314,114500,142200572350,73600,73700,73700,73600,944
|
||||
20250314,114400,142131033800,73600,73700,73700,73600,2272
|
||||
20250314,114300,141963749800,73700,73600,73700,73600,1273
|
||||
20250314,114200,141869950300,73700,73600,73700,73600,1960
|
||||
20250314,114100,141725647700,73600,73500,73600,73500,9011
|
||||
20250314,114000,141062488700,73600,73600,73600,73500,891
|
||||
20250314,113900,140996971400,73600,73500,73600,73500,1013
|
||||
20250314,113800,140922495850,73600,73600,73600,73500,915
|
||||
20250314,113700,140855191450,73600,73600,73600,73500,1362
|
||||
20250314,113600,140755035050,73600,73500,73600,73500,2428
|
||||
20250314,113500,140576481100,73500,73600,73600,73500,1205
|
||||
20250314,113400,140487901200,73600,73600,73600,73500,569
|
||||
20250314,113300,140446037700,73600,73600,73600,73500,1175
|
||||
20250314,113200,140359620850,73500,73600,73650,73500,1710
|
||||
20250314,113100,140233782900,73600,73600,73600,73500,6968
|
||||
20250314,113000,139720965800,73550,73500,73600,73500,1058
|
||||
20250314,112900,139643116750,73600,73600,73600,73500,632
|
||||
20250314,112800,139596620550,73600,73600,73600,73500,2889
|
||||
20250314,112700,139384247850,73600,73500,73600,73500,2593
|
||||
20250314,112600,139193467150,73600,73550,73600,73500,1942
|
||||
20250314,112500,139050547050,73600,73400,73600,73400,1540
|
||||
20250314,112400,138937359900,73400,73400,73500,73300,1796
|
||||
20250314,112300,138805450800,73400,73400,73500,73300,5648
|
||||
20250314,112200,138390944000,73400,73400,73400,73300,2834
|
||||
20250314,112100,138182935200,73400,73400,73450,73300,2266
|
||||
20250314,112000,138016652150,73300,73400,73400,73300,3522
|
||||
20250314,111900,137758205900,73400,73500,73500,73300,5056
|
||||
20250314,111800,137387077850,73500,73400,73500,73400,1136
|
||||
20250314,111700,137303681900,73500,73400,73500,73400,1463
|
||||
20250314,111600,137196263400,73400,73500,73500,73400,3739
|
||||
20250314,111500,136921705200,73500,73400,73500,73300,8345
|
||||
20250314,111400,136308845000,73400,73400,73400,73300,1265
|
||||
20250314,111300,136216018150,73400,73300,73400,73300,2533
|
||||
20250314,111200,136030181300,73300,73300,73400,73300,3053
|
||||
20250314,111100,135806350250,73300,73400,73400,73300,5600
|
||||
20250314,111000,135395822350,73400,73300,73400,73300,1688
|
||||
20250314,110900,135272024650,73400,73400,73500,73300,9820
|
||||
20250314,110800,134551238150,73400,73500,73500,73400,1439
|
||||
20250314,110700,134445580250,73400,73600,73600,73400,6166
|
||||
20250314,110600,133992419050,73500,73600,73600,73500,2822
|
||||
20250314,110500,133784974600,73600,73500,73600,73500,2089
|
||||
20250314,110400,133631298400,73500,73600,73700,73500,5997
|
||||
20250314,110300,133189958400,73600,73600,73700,73600,1322
|
||||
20250314,110200,133092631700,73700,73700,73700,73600,1132
|
||||
20250314,110100,133009287300,73700,73600,73700,73600,2153
|
||||
20250314,110000,132850637500,73700,73600,73700,73600,1715
|
||||
20250314,105900,132724290700,73700,73600,73700,73600,2399
|
||||
20250314,105800,132547708450,73600,73600,73700,73600,1834
|
||||
20250314,105700,132412711350,73600,73700,73700,73600,2154
|
||||
20250314,105600,132254160450,73700,73600,73700,73600,3082
|
||||
20250314,105500,132027274650,73600,73700,73700,73600,2545
|
||||
20250314,105400,131839940250,73700,73700,73700,73600,2249
|
||||
20250314,105300,131674307700,73600,73700,73700,73600,2020
|
||||
20250314,105200,131525607950,73600,73700,73700,73600,1338
|
||||
20250314,105100,131427059850,73700,73700,73700,73600,1117
|
||||
20250314,105000,131344745200,73600,73600,73700,73600,1347
|
||||
20250314,104900,131245557150,73600,73600,73700,73600,734
|
||||
20250314,104800,131191529100,73600,73600,73700,73500,9135
|
||||
20250314,104700,130519226800,73600,73500,73600,73400,2444
|
||||
20250314,104600,130339579200,73500,73500,73600,73400,6319
|
||||
20250314,104500,129875202600,73400,73450,73500,73400,1769
|
||||
20250314,104400,129745353900,73400,73450,73500,73400,1286
|
||||
20250314,104300,129650958750,73400,73400,73500,73300,3284
|
||||
20250314,104200,129409893050,73500,73400,73500,73400,7023
|
||||
20250314,104100,128894327050,73450,73400,73500,73400,2009
|
||||
20250314,104000,128746817150,73400,73500,73500,73400,1027
|
||||
20250314,103900,128671386300,73500,73400,73500,73400,2565
|
||||
20250314,103800,128483015950,73500,73500,73600,73400,7136
|
||||
20250314,103700,127958386800,73600,73600,73600,73500,2524
|
||||
20250314,103600,127772820350,73500,73600,73700,73500,4898
|
||||
20250314,103500,127412313150,73600,73700,73800,73600,6869
|
||||
20250314,103400,126906066350,73700,73650,73700,73550,5423
|
||||
20250314,103300,126506912550,73650,73600,73800,73600,3593
|
||||
20250314,103200,126242106150,73700,73400,73700,73400,7609
|
||||
20250314,103100,125683036550,73400,73300,73600,73200,13942
|
||||
20250314,103000,124660520550,73300,73300,73450,73300,6451
|
||||
20250314,102900,124187446400,73400,73500,73500,73300,5697
|
||||
20250314,102800,123769254350,73400,73500,73600,73400,13068
|
||||
20250314,102700,122808952950,73600,73550,73600,73500,4091
|
||||
20250314,102600,122507938600,73600,73600,73600,73500,2428
|
||||
20250314,102500,122329449150,73600,73600,73700,73500,9886
|
||||
20250314,102400,121602051850,73500,73500,73600,73500,2707
|
||||
20250314,102300,121403021650,73500,73500,73600,73500,2535
|
||||
20250314,102200,121216667650,73600,73700,73700,73500,4895
|
||||
20250314,102100,120856518750,73700,73700,73700,73600,8807
|
||||
20250314,102000,120207697650,73600,73700,73800,73600,3460
|
||||
20250314,101900,119952648850,73800,73500,73800,73400,24122
|
||||
20250314,101800,118178802350,73500,73400,73600,73400,10985
|
||||
20250314,101700,117371872550,73400,73400,73500,73300,15183
|
||||
20250314,101600,116257518500,73400,73600,73700,73400,31345
|
||||
20250314,101500,113952925300,73600,73700,73800,73600,14496
|
||||
20250314,101400,112885403400,73700,73800,73800,73700,6790
|
||||
20250314,101300,112384928500,73800,73900,74000,73700,9793
|
||||
20250314,101200,111661939700,73900,73900,74000,73800,11502
|
||||
20250314,101100,110812552100,73900,73950,74000,73900,1874
|
||||
20250314,101000,110674012150,74000,74000,74000,73900,1702
|
||||
20250314,100900,110548158250,73900,74000,74100,73900,4079
|
||||
20250314,100800,110246288750,74000,74000,74100,74000,1290
|
||||
20250314,100700,110150799450,74000,74000,74100,74000,2083
|
||||
20250314,100600,109996651250,74000,73900,74050,73900,4929
|
||||
20250314,100500,109631950250,73900,73900,74000,73900,2448
|
||||
20250314,100400,109450992600,74000,73900,74000,73900,2728
|
||||
20250314,100300,109249347400,73900,74100,74200,73900,9517
|
||||
20250314,100200,108545021550,74100,74100,74200,74000,3774
|
||||
20250314,100100,108265392050,74100,74100,74100,74000,2220
|
||||
20250314,100000,108100976800,74100,74250,74250,74000,4273
|
||||
20250314,095900,107784284400,74250,74200,74300,74100,5744
|
||||
20250314,095800,107358130700,74100,74100,74200,74000,3240
|
||||
20250314,095700,107118143350,74000,74000,74100,74000,1763
|
||||
20250314,095600,106987654200,74000,73900,74100,73900,9390
|
||||
20250314,095500,106293187500,73900,73900,74000,73800,9696
|
||||
20250314,095400,105576522450,73900,73950,74000,73900,3416
|
||||
20250314,095300,105324022300,74000,74000,74000,73900,4801
|
||||
20250314,095200,104968830700,74000,74000,74000,73900,9238
|
||||
20250314,095100,104285891750,73900,74100,74100,73900,6032
|
||||
20250314,095000,103839539800,74000,74100,74200,74000,7843
|
||||
20250314,094900,103258758550,74200,74150,74200,74100,2551
|
||||
20250314,094800,103069684150,74100,74150,74200,74100,1350
|
||||
20250314,094700,102969598700,74150,74200,74300,74100,8474
|
||||
20250314,094600,102340619400,74200,74200,74300,74100,3862
|
||||
20250314,094500,102054087700,74200,74000,74200,73900,15722
|
||||
20250314,094400,100889716950,74000,74000,74000,73900,3931
|
||||
20250314,094300,100599121900,74000,73800,74000,73800,5660
|
||||
20250314,094200,100180982450,73800,74000,74000,73800,9326
|
||||
20250314,094100,99492175350,74000,74100,74100,73900,6838
|
||||
20250314,094000,98986044950,74000,74000,74100,74000,2465
|
||||
20250314,093900,98803598250,74000,73900,74100,73800,12057
|
||||
20250314,093800,97912143450,73900,73900,74000,73800,10250
|
||||
20250314,093700,97154716000,73900,74050,74100,73900,7560
|
||||
20250314,093600,96595391500,74050,74100,74200,74000,9457
|
||||
20250314,093500,95895051850,74100,74300,74300,74100,4445
|
||||
20250314,093400,95565295850,74300,74400,74500,74200,11478
|
||||
20250314,093300,94711261900,74400,74300,74400,74200,4640
|
||||
20250314,093200,94366491100,74200,74000,74400,73800,25368
|
||||
20250314,093100,92488529900,74000,74100,74200,74000,16796
|
||||
20250314,093000,91244778550,74200,74000,74200,74000,9630
|
||||
20250314,092900,90531242250,74000,74200,74300,74000,21100
|
||||
20250314,092800,88967835550,74100,74500,74500,74100,30730
|
||||
20250314,092700,86683632450,74400,74600,74700,74400,7907
|
||||
20250314,092600,86094367000,74600,74450,74800,74400,11707
|
||||
20250314,092500,85221283550,74450,74350,74500,74200,12667
|
||||
20250314,092400,84279716600,74350,74700,74800,74200,40253
|
||||
20250314,092300,81280886700,74800,74900,75000,74700,15453
|
||||
20250314,092200,80124565700,74900,75000,75100,74900,17800
|
||||
20250314,092100,78790051900,75100,74900,75200,74900,28105
|
||||
20250314,092000,76682575800,75000,75200,75200,74900,26468
|
||||
20250314,091900,74694971000,75200,75100,75300,75000,41635
|
||||
20250314,091800,71564997950,75000,75200,75200,75000,36476
|
||||
20250314,091700,68824175100,75100,74700,75200,74700,31981
|
||||
20250314,091600,66427500950,74700,74500,74700,74400,15569
|
||||
20250314,091500,65266500200,74400,74700,74700,74100,46370
|
||||
20250314,091400,61818130300,74700,74850,75000,74600,35027
|
||||
20250314,091300,59199066250,74800,74800,75000,74600,40131
|
||||
20250314,091200,56197670350,74800,75200,75500,74800,113797
|
||||
20250314,091100,47639253600,75200,74800,75300,74800,91052
|
||||
20250314,091000,40809669750,74800,74800,74900,74600,32157
|
||||
20250314,090900,38404916450,74700,74500,74800,74300,54466
|
||||
20250314,090800,34343223600,74500,74600,74800,74300,45096
|
||||
20250314,090700,30981351300,74600,74100,74700,74000,48980
|
||||
20250314,090600,27338712150,74100,73500,74400,73400,49755
|
||||
20250314,090500,23657857650,73400,73000,73600,73000,20911
|
||||
20250314,090400,22126698300,73000,73200,73200,73000,25459
|
||||
20250314,090300,20266644850,73200,73100,73400,73000,27402
|
||||
20250314,090200,18262074100,73200,72800,73200,72600,34991
|
||||
20250314,090100,15708707750,72700,73500,73600,72500,92277
|
||||
20250314,090000,8967809600,73700,74000,74200,73500,114561
|
||||
|
Reference in New Issue
Block a user