Update 2025-03-14 3452 candle_min
This commit is contained in:
635
048430/min/candle-20250314.csv
Normal file
635
048430/min/candle-20250314.csv
Normal file
@@ -0,0 +1,635 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,193300,1681096280,9380,9380,9380,9380,5677
|
||||
20250314,193200,1681096280,9380,9380,9380,9380,0
|
||||
20250314,193100,1681096280,9380,9380,9380,9380,0
|
||||
20250314,193000,1681096280,9380,9380,9380,9380,0
|
||||
20250314,192900,1681096280,9380,9380,9380,9380,0
|
||||
20250314,192800,1681096280,9380,9380,9380,9380,0
|
||||
20250314,192700,1681096280,9380,9380,9380,9380,0
|
||||
20250314,192600,1681096280,9380,9380,9380,9380,0
|
||||
20250314,192500,1681096280,9380,9380,9380,9380,0
|
||||
20250314,192400,1681096280,9380,9380,9380,9380,0
|
||||
20250314,192300,1681096280,9380,9380,9380,9380,0
|
||||
20250314,192200,1681096280,9380,9380,9380,9380,0
|
||||
20250314,192100,1681096280,9380,9380,9380,9380,0
|
||||
20250314,192000,1681096280,9380,9380,9380,9380,0
|
||||
20250314,191900,1681096280,9380,9380,9380,9380,0
|
||||
20250314,191800,1681096280,9380,9380,9380,9380,0
|
||||
20250314,191700,1681096280,9380,9380,9380,9380,0
|
||||
20250314,191600,1681096280,9380,9380,9380,9380,0
|
||||
20250314,191500,1681096280,9380,9380,9380,9380,0
|
||||
20250314,191400,1681096280,9380,9380,9380,9380,0
|
||||
20250314,191300,1681096280,9380,9380,9380,9380,0
|
||||
20250314,191200,1681096280,9380,9380,9380,9380,0
|
||||
20250314,191100,1681096280,9380,9380,9380,9380,0
|
||||
20250314,191000,1681096280,9380,9380,9380,9380,0
|
||||
20250314,190900,1681096280,9380,9380,9380,9380,0
|
||||
20250314,190800,1681096280,9380,9380,9380,9380,0
|
||||
20250314,190700,1681096280,9380,9380,9380,9380,0
|
||||
20250314,190600,1681096280,9380,9380,9380,9380,0
|
||||
20250314,190500,1681096280,9380,9380,9380,9380,0
|
||||
20250314,190400,1681096280,9380,9380,9380,9380,0
|
||||
20250314,190300,1681096280,9380,9380,9380,9380,5677
|
||||
20250314,190200,1681096280,9380,9380,9380,9380,0
|
||||
20250314,190100,1681096280,9380,9380,9380,9380,0
|
||||
20250314,190000,1681096280,9380,9380,9380,9380,0
|
||||
20250314,185900,1681096280,9380,9380,9380,9380,0
|
||||
20250314,185800,1681096280,9380,9380,9380,9380,0
|
||||
20250314,185700,1681096280,9380,9380,9380,9380,0
|
||||
20250314,185600,1681096280,9380,9380,9380,9380,0
|
||||
20250314,185500,1681096280,9380,9380,9380,9380,0
|
||||
20250314,185400,1681096280,9380,9380,9380,9380,0
|
||||
20250314,185300,1681096280,9380,9380,9380,9380,0
|
||||
20250314,185200,1681096280,9380,9380,9380,9380,0
|
||||
20250314,185100,1681096280,9380,9380,9380,9380,0
|
||||
20250314,185000,1681096280,9380,9380,9380,9380,0
|
||||
20250314,184900,1681096280,9380,9380,9380,9380,0
|
||||
20250314,184800,1681096280,9380,9380,9380,9380,0
|
||||
20250314,184700,1681096280,9380,9380,9380,9380,0
|
||||
20250314,184600,1681096280,9380,9380,9380,9380,0
|
||||
20250314,184500,1681096280,9380,9380,9380,9380,0
|
||||
20250314,184400,1681096280,9380,9380,9380,9380,0
|
||||
20250314,184300,1681096280,9380,9380,9380,9380,0
|
||||
20250314,184200,1681096280,9380,9380,9380,9380,0
|
||||
20250314,184100,1681096280,9380,9380,9380,9380,0
|
||||
20250314,184000,1681096280,9380,9380,9380,9380,0
|
||||
20250314,183900,1681096280,9380,9380,9380,9380,0
|
||||
20250314,183800,1681096280,9380,9380,9380,9380,0
|
||||
20250314,183700,1681096280,9380,9380,9380,9380,0
|
||||
20250314,183600,1681096280,9380,9380,9380,9380,0
|
||||
20250314,183500,1681096280,9380,9380,9380,9380,0
|
||||
20250314,183400,1681096280,9380,9380,9380,9380,0
|
||||
20250314,183300,1681096280,9380,9380,9380,9380,5677
|
||||
20250314,183200,1681096280,9380,9380,9380,9380,0
|
||||
20250314,183100,1681096280,9380,9380,9380,9380,0
|
||||
20250314,183000,1681096280,9380,9380,9380,9380,0
|
||||
20250314,182900,1681096280,9380,9380,9380,9380,0
|
||||
20250314,182800,1681096280,9380,9380,9380,9380,0
|
||||
20250314,182700,1681096280,9380,9380,9380,9380,0
|
||||
20250314,182600,1681096280,9380,9380,9380,9380,0
|
||||
20250314,182500,1681096280,9380,9380,9380,9380,0
|
||||
20250314,182400,1681096280,9380,9380,9380,9380,0
|
||||
20250314,182300,1681096280,9380,9380,9380,9380,0
|
||||
20250314,182200,1681096280,9380,9380,9380,9380,0
|
||||
20250314,182100,1681096280,9380,9380,9380,9380,0
|
||||
20250314,182000,1681096280,9380,9380,9380,9380,0
|
||||
20250314,181900,1681096280,9380,9380,9380,9380,0
|
||||
20250314,181800,1681096280,9380,9380,9380,9380,0
|
||||
20250314,181700,1681096280,9380,9380,9380,9380,0
|
||||
20250314,181600,1681096280,9380,9380,9380,9380,0
|
||||
20250314,181500,1681096280,9380,9380,9380,9380,0
|
||||
20250314,181400,1681096280,9380,9380,9380,9380,0
|
||||
20250314,181300,1681096280,9380,9380,9380,9380,0
|
||||
20250314,181200,1681096280,9380,9380,9380,9380,0
|
||||
20250314,181100,1681096280,9380,9380,9380,9380,0
|
||||
20250314,181000,1681096280,9380,9380,9380,9380,0
|
||||
20250314,180900,1681096280,9380,9380,9380,9380,0
|
||||
20250314,180800,1681096280,9380,9380,9380,9380,0
|
||||
20250314,180700,1681096280,9380,9380,9380,9380,0
|
||||
20250314,180600,1681096280,9380,9380,9380,9380,0
|
||||
20250314,180500,1681096280,9380,9380,9380,9380,0
|
||||
20250314,180400,1681096280,9380,9380,9380,9380,0
|
||||
20250314,180300,1681096280,9380,9380,9380,9380,5677
|
||||
20250314,180200,1681096280,9380,9380,9380,9380,0
|
||||
20250314,180100,1681096280,9380,9380,9380,9380,0
|
||||
20250314,180000,1681096280,9380,9380,9380,9380,0
|
||||
20250314,175900,1681096280,9380,9380,9380,9380,0
|
||||
20250314,175800,1681096280,9380,9380,9380,9380,0
|
||||
20250314,175700,1681096280,9380,9380,9380,9380,0
|
||||
20250314,175600,1681096280,9380,9380,9380,9380,0
|
||||
20250314,175500,1681096280,9380,9380,9380,9380,0
|
||||
20250314,175400,1681096280,9380,9380,9380,9380,0
|
||||
20250314,175300,1681096280,9380,9380,9380,9380,0
|
||||
20250314,175200,1681096280,9380,9380,9380,9380,0
|
||||
20250314,175100,1681096280,9380,9380,9380,9380,0
|
||||
20250314,175000,1681096280,9380,9380,9380,9380,0
|
||||
20250314,174900,1681096280,9380,9380,9380,9380,0
|
||||
20250314,174800,1681096280,9380,9380,9380,9380,0
|
||||
20250314,174700,1681096280,9380,9380,9380,9380,0
|
||||
20250314,174600,1681096280,9380,9380,9380,9380,0
|
||||
20250314,174500,1681096280,9380,9380,9380,9380,0
|
||||
20250314,174400,1681096280,9380,9380,9380,9380,0
|
||||
20250314,174300,1681096280,9380,9380,9380,9380,0
|
||||
20250314,174200,1681096280,9380,9380,9380,9380,0
|
||||
20250314,174100,1681096280,9380,9380,9380,9380,0
|
||||
20250314,174000,1681096280,9380,9380,9380,9380,0
|
||||
20250314,173900,1681096280,9380,9380,9380,9380,0
|
||||
20250314,173800,1681096280,9380,9380,9380,9380,0
|
||||
20250314,173700,1681096280,9380,9380,9380,9380,0
|
||||
20250314,173600,1681096280,9380,9380,9380,9380,0
|
||||
20250314,173500,1681096280,9380,9380,9380,9380,0
|
||||
20250314,173400,1681096280,9380,9380,9380,9380,0
|
||||
20250314,173300,1681096280,9380,9380,9380,9380,5677
|
||||
20250314,173200,1681096280,9380,9380,9380,9380,0
|
||||
20250314,173100,1681096280,9380,9380,9380,9380,0
|
||||
20250314,173000,1681096280,9380,9380,9380,9380,0
|
||||
20250314,172900,1681096280,9380,9380,9380,9380,0
|
||||
20250314,172800,1681096280,9380,9380,9380,9380,0
|
||||
20250314,172700,1681096280,9380,9380,9380,9380,0
|
||||
20250314,172600,1681096280,9380,9380,9380,9380,0
|
||||
20250314,172500,1681096280,9380,9380,9380,9380,0
|
||||
20250314,172400,1681096280,9380,9380,9380,9380,0
|
||||
20250314,172300,1681096280,9380,9380,9380,9380,0
|
||||
20250314,172200,1681096280,9380,9380,9380,9380,0
|
||||
20250314,172100,1681096280,9380,9380,9380,9380,0
|
||||
20250314,172000,1681096280,9380,9380,9380,9380,0
|
||||
20250314,171900,1681096280,9380,9380,9380,9380,0
|
||||
20250314,171800,1681096280,9380,9380,9380,9380,0
|
||||
20250314,171700,1681096280,9380,9380,9380,9380,0
|
||||
20250314,171600,1681096280,9380,9380,9380,9380,0
|
||||
20250314,171500,1681096280,9380,9380,9380,9380,0
|
||||
20250314,171400,1681096280,9380,9380,9380,9380,0
|
||||
20250314,171300,1681096280,9380,9380,9380,9380,0
|
||||
20250314,171200,1681096280,9380,9380,9380,9380,0
|
||||
20250314,171100,1681096280,9380,9380,9380,9380,0
|
||||
20250314,171000,1681096280,9380,9380,9380,9380,0
|
||||
20250314,170900,1681096280,9380,9380,9380,9380,0
|
||||
20250314,170800,1681096280,9380,9380,9380,9380,0
|
||||
20250314,170700,1681096280,9380,9380,9380,9380,0
|
||||
20250314,170600,1681096280,9380,9380,9380,9380,0
|
||||
20250314,170500,1681096280,9380,9380,9380,9380,0
|
||||
20250314,170400,1681096280,9380,9380,9380,9380,0
|
||||
20250314,170300,1681096280,9380,9380,9380,9380,5677
|
||||
20250314,170200,1681096280,9380,9380,9380,9380,0
|
||||
20250314,170100,1681096280,9380,9380,9380,9380,0
|
||||
20250314,170000,1681096280,9380,9380,9380,9380,0
|
||||
20250314,165900,1681096280,9380,9380,9380,9380,0
|
||||
20250314,165800,1681096280,9380,9380,9380,9380,0
|
||||
20250314,165700,1681096280,9380,9380,9380,9380,0
|
||||
20250314,165600,1681096280,9380,9380,9380,9380,0
|
||||
20250314,165500,1681096280,9380,9380,9380,9380,0
|
||||
20250314,165400,1681096280,9380,9380,9380,9380,0
|
||||
20250314,165300,1681096280,9380,9380,9380,9380,0
|
||||
20250314,165200,1681096280,9380,9380,9380,9380,0
|
||||
20250314,165100,1681096280,9380,9380,9380,9380,0
|
||||
20250314,165000,1681096280,9380,9380,9380,9380,0
|
||||
20250314,164900,1681096280,9380,9380,9380,9380,0
|
||||
20250314,164800,1681096280,9380,9380,9380,9380,0
|
||||
20250314,164700,1681096280,9380,9380,9380,9380,0
|
||||
20250314,164600,1681096280,9380,9380,9380,9380,0
|
||||
20250314,164500,1681096280,9380,9380,9380,9380,0
|
||||
20250314,164400,1681096280,9380,9380,9380,9380,0
|
||||
20250314,164300,1681096280,9380,9380,9380,9380,0
|
||||
20250314,164200,1681096280,9380,9380,9380,9380,0
|
||||
20250314,164100,1681096280,9380,9380,9380,9380,0
|
||||
20250314,164000,1681096280,9380,9380,9380,9380,0
|
||||
20250314,163900,1681096280,9380,9380,9380,9380,0
|
||||
20250314,163800,1681096280,9380,9380,9380,9380,0
|
||||
20250314,163700,1681096280,9380,9380,9380,9380,0
|
||||
20250314,163600,1681096280,9380,9380,9380,9380,0
|
||||
20250314,163500,1681096280,9380,9380,9380,9380,0
|
||||
20250314,163400,1681096280,9380,9380,9380,9380,0
|
||||
20250314,163300,1681096280,9380,9380,9380,9380,5677
|
||||
20250314,163200,1681096280,9380,9380,9380,9380,0
|
||||
20250314,163100,1681096280,9380,9380,9380,9380,0
|
||||
20250314,163000,1681096280,9380,9380,9380,9380,0
|
||||
20250314,162900,1681096280,9380,9380,9380,9380,0
|
||||
20250314,162800,1681096280,9380,9380,9380,9380,0
|
||||
20250314,162700,1681096280,9380,9380,9380,9380,0
|
||||
20250314,162600,1681096280,9380,9380,9380,9380,0
|
||||
20250314,162500,1681096280,9380,9380,9380,9380,0
|
||||
20250314,162400,1681096280,9380,9380,9380,9380,0
|
||||
20250314,162300,1681096280,9380,9380,9380,9380,0
|
||||
20250314,162200,1681096280,9380,9380,9380,9380,0
|
||||
20250314,162100,1681096280,9380,9380,9380,9380,0
|
||||
20250314,162000,1681096280,9380,9380,9380,9380,0
|
||||
20250314,161900,1681096280,9380,9380,9380,9380,0
|
||||
20250314,161800,1681096280,9380,9380,9380,9380,0
|
||||
20250314,161700,1681096280,9380,9380,9380,9380,0
|
||||
20250314,161600,1681096280,9380,9380,9380,9380,0
|
||||
20250314,161500,1681096280,9380,9380,9380,9380,0
|
||||
20250314,161400,1681096280,9380,9380,9380,9380,0
|
||||
20250314,161300,1681096280,9380,9380,9380,9380,0
|
||||
20250314,161200,1681096280,9380,9380,9380,9380,0
|
||||
20250314,161100,1681096280,9380,9380,9380,9380,0
|
||||
20250314,161000,1681096280,9380,9380,9380,9380,0
|
||||
20250314,160900,1681096280,9380,9380,9380,9380,0
|
||||
20250314,160800,1681096280,9380,9380,9380,9380,0
|
||||
20250314,160700,1681096280,9380,9380,9380,9380,0
|
||||
20250314,160600,1681096280,9380,9380,9380,9380,0
|
||||
20250314,160500,1681096280,9380,9380,9380,9380,0
|
||||
20250314,160400,1681096280,9380,9380,9380,9380,0
|
||||
20250314,160300,1681096280,9380,9380,9380,9380,5677
|
||||
20250314,160200,1681096280,9380,9380,9380,9380,0
|
||||
20250314,160100,1681096280,9380,9380,9380,9380,0
|
||||
20250314,160000,1681096280,9380,9380,9380,9380,0
|
||||
20250314,155900,1681096280,9380,9380,9380,9380,0
|
||||
20250314,155800,1681096280,9380,9380,9380,9380,0
|
||||
20250314,155700,1681096280,9380,9380,9380,9380,0
|
||||
20250314,155600,1681096280,9380,9380,9380,9380,0
|
||||
20250314,155500,1681096280,9380,9380,9380,9380,0
|
||||
20250314,155400,1681096280,9380,9380,9380,9380,0
|
||||
20250314,155300,1681096280,9380,9380,9380,9380,0
|
||||
20250314,155200,1681096280,9380,9380,9380,9380,0
|
||||
20250314,155100,1681096280,9380,9380,9380,9380,0
|
||||
20250314,155000,1681096280,9380,9380,9380,9380,0
|
||||
20250314,154900,1681096280,9380,9380,9380,9380,0
|
||||
20250314,154800,1681096280,9380,9380,9380,9380,0
|
||||
20250314,154700,1681096280,9380,9380,9380,9380,0
|
||||
20250314,154600,1681096280,9380,9380,9380,9380,0
|
||||
20250314,154500,1681096280,9380,9380,9380,9380,0
|
||||
20250314,154400,1681096280,9380,9380,9380,9380,0
|
||||
20250314,154300,1681096280,9380,9380,9380,9380,0
|
||||
20250314,154200,1681096280,9380,9380,9380,9380,0
|
||||
20250314,154100,1681096280,9380,9380,9380,9380,0
|
||||
20250314,154000,1681096280,9380,9380,9380,9380,0
|
||||
20250314,153900,1681096280,9380,9380,9380,9380,0
|
||||
20250314,153800,1681096280,9380,9380,9380,9380,0
|
||||
20250314,153700,1681096280,9380,9380,9380,9380,0
|
||||
20250314,153600,1681096280,9380,9380,9380,9380,0
|
||||
20250314,153500,1681096280,9380,9380,9380,9380,0
|
||||
20250314,153400,1681096280,9380,9380,9380,9380,0
|
||||
20250314,153300,1681096280,9380,9380,9380,9380,5677
|
||||
20250314,153200,1681096280,9380,9380,9380,9380,0
|
||||
20250314,153100,1681096280,9380,9380,9380,9380,0
|
||||
20250314,153000,1681096280,9380,9380,9380,9380,5677
|
||||
20250314,152900,1627846020,9410,9410,9410,9410,0
|
||||
20250314,152800,1627846020,9410,9410,9410,9410,0
|
||||
20250314,152700,1627846020,9410,9410,9410,9410,0
|
||||
20250314,152600,1627846020,9410,9410,9410,9410,0
|
||||
20250314,152500,1627846020,9410,9410,9410,9410,0
|
||||
20250314,152400,1627846020,9410,9410,9410,9410,0
|
||||
20250314,152300,1627846020,9410,9410,9410,9410,0
|
||||
20250314,152200,1627846020,9410,9410,9410,9410,0
|
||||
20250314,152100,1627846020,9410,9410,9410,9410,0
|
||||
20250314,152000,1627846020,9410,9410,9410,9410,0
|
||||
20250314,151900,1627846020,9410,9450,9450,9410,1932
|
||||
20250314,151800,1609630140,9430,9450,9450,9430,1368
|
||||
20250314,151700,1596723930,9460,9440,9460,9440,1191
|
||||
20250314,151600,1585473180,9440,9450,9460,9430,3036
|
||||
20250314,151500,1556837530,9460,9460,9460,9430,1371
|
||||
20250314,151400,1543875570,9450,9430,9450,9430,1602
|
||||
20250314,151300,1528748620,9420,9420,9420,9420,340
|
||||
20250314,151200,1525545820,9420,9390,9420,9390,396
|
||||
20250314,151100,1521819870,9390,9380,9400,9380,486
|
||||
20250314,151000,1517258060,9380,9360,9380,9350,763
|
||||
20250314,150900,1510118020,9350,9350,9390,9350,62
|
||||
20250314,150800,1509538280,9390,9380,9390,9380,1191
|
||||
20250314,150700,1498361110,9390,9390,9390,9390,0
|
||||
20250314,150600,1498361110,9390,9340,9400,9340,598
|
||||
20250314,150500,1492763440,9340,9400,9400,9340,357
|
||||
20250314,150400,1489419640,9400,9410,9410,9400,647
|
||||
20250314,150300,1483336310,9410,9400,9430,9400,5072
|
||||
20250314,150200,1435558300,9400,9370,9400,9370,3095
|
||||
20250314,150100,1406500850,9370,9370,9370,9330,1178
|
||||
20250314,150000,1395473640,9390,9390,9400,9390,1001
|
||||
20250314,145900,1386074240,9390,9310,9390,9310,5999
|
||||
20250314,145800,1329892510,9300,9300,9300,9300,1080
|
||||
20250314,145700,1319848510,9310,9320,9330,9310,4
|
||||
20250314,145600,1319811240,9270,9330,9330,9270,1162
|
||||
20250314,145500,1309018085,9335,9340,9340,9335,5
|
||||
20250314,145400,1308971405,9350,9340,9350,9290,284
|
||||
20250314,145300,1306323835,9340,9340,9340,9340,1
|
||||
20250314,145200,1306314495,9290,9330,9330,9290,981
|
||||
20250314,145100,1297170885,9330,9330,9340,9330,41
|
||||
20250314,145000,1296788345,9300,9320,9320,9300,1495
|
||||
20250314,144900,1282884815,9330,9330,9330,9330,2
|
||||
20250314,144800,1282866155,9330,9330,9330,9330,30
|
||||
20250314,144700,1282586255,9300,9300,9300,9300,20
|
||||
20250314,144600,1282400255,9300,9300,9300,9300,1
|
||||
20250314,144500,1282390955,9300,9300,9300,9300,50
|
||||
20250314,144400,1281925955,9300,9300,9300,9300,0
|
||||
20250314,144300,1281925955,9300,9330,9330,9300,68
|
||||
20250314,144200,1281292405,9330,9350,9350,9330,255
|
||||
20250314,144100,1278910705,9350,9340,9350,9340,21
|
||||
20250314,144000,1278714375,9330,9340,9340,9330,3
|
||||
20250314,143900,1278686375,9360,9360,9360,9350,7
|
||||
20250314,143800,1278620865,9370,9360,9370,9360,1001
|
||||
20250314,143700,1269241735,9360,9350,9360,9350,528
|
||||
20250314,143600,1264299665,9360,9360,9370,9360,2183
|
||||
20250314,143500,1243846335,9340,9320,9340,9320,141
|
||||
20250314,143400,1242530765,9320,9350,9350,9320,938
|
||||
20250314,143300,1233760565,9350,9370,9370,9350,9
|
||||
20250314,143200,1233676365,9330,9330,9330,9330,0
|
||||
20250314,143100,1233676365,9330,9330,9330,9330,0
|
||||
20250314,143000,1233676365,9330,9280,9330,9280,3578
|
||||
20250314,142900,1200322585,9290,9290,9290,9290,17
|
||||
20250314,142800,1200164655,9290,9280,9290,9280,102
|
||||
20250314,142700,1199218075,9300,9290,9300,9280,138
|
||||
20250314,142600,1197937035,9300,9290,9300,9280,277
|
||||
20250314,142500,1195365255,9300,9310,9310,9300,132
|
||||
20250314,142400,1194137555,9320,9330,9330,9320,14
|
||||
20250314,142300,1194007025,9340,9340,9370,9340,11
|
||||
20250314,142200,1193904215,9340,9300,9340,9300,230
|
||||
20250314,142100,1191764535,9290,9290,9290,9290,575
|
||||
20250314,142000,1186422785,9300,9310,9310,9300,1616
|
||||
20250314,141900,1171392005,9320,9320,9320,9320,80
|
||||
20250314,141800,1170646405,9320,9320,9320,9320,6
|
||||
20250314,141700,1170590485,9320,9370,9370,9320,108
|
||||
20250314,141600,1169581565,9370,9400,9400,9370,26
|
||||
20250314,141500,1169337765,9400,9400,9400,9400,123
|
||||
20250314,141400,1168181565,9380,9410,9410,9380,1789
|
||||
20250314,141300,1151365155,9410,9380,9410,9380,4112
|
||||
20250314,141200,1112758085,9380,9370,9380,9360,729
|
||||
20250314,141100,1105921575,9370,9370,9390,9370,2120
|
||||
20250314,141000,1086038095,9360,9370,9380,9360,1291
|
||||
20250314,140900,1073934455,9360,9350,9370,9350,531
|
||||
20250314,140800,1068963485,9350,9350,9350,9330,678
|
||||
20250314,140700,1062630085,9350,9350,9350,9350,105
|
||||
20250314,140600,1061648335,9350,9350,9350,9340,620
|
||||
20250314,140500,1055851935,9340,9350,9350,9340,1648
|
||||
20250314,140400,1040454885,9350,9340,9350,9340,802
|
||||
20250314,140300,1032959335,9340,9340,9340,9340,201
|
||||
20250314,140200,1031081995,9340,9290,9340,9290,682
|
||||
20250314,140100,1024720835,9290,9290,9290,9290,1
|
||||
20250314,140000,1024711545,9280,9280,9280,9260,4887
|
||||
20250314,135900,979362085,9260,9260,9260,9260,1411
|
||||
20250314,135800,966296225,9260,9260,9260,9260,239
|
||||
20250314,135700,964083085,9280,9280,9280,9280,5
|
||||
20250314,135600,964036685,9280,9280,9280,9280,0
|
||||
20250314,135500,964036685,9280,9280,9280,9280,0
|
||||
20250314,135400,964036685,9280,9280,9280,9280,47
|
||||
20250314,135300,963600525,9280,9280,9280,9280,60
|
||||
20250314,135200,963043725,9260,9260,9260,9260,0
|
||||
20250314,135100,963043725,9260,9260,9260,9260,54
|
||||
20250314,135000,962543685,9280,9270,9280,9260,1180
|
||||
20250314,134900,951597145,9270,9270,9270,9270,375
|
||||
20250314,134800,948120895,9270,9290,9290,9270,1247
|
||||
20250314,134700,936557485,9280,9280,9280,9280,99
|
||||
20250314,134600,935638765,9280,9280,9280,9280,21
|
||||
20250314,134500,935443885,9280,9290,9290,9280,193
|
||||
20250314,134400,933651795,9300,9310,9310,9300,197
|
||||
20250314,134300,931817795,9300,9300,9310,9300,57
|
||||
20250314,134200,931287685,9320,9320,9320,9320,0
|
||||
20250314,134100,931287685,9320,9300,9320,9280,85
|
||||
20250314,134000,930497455,9300,9300,9300,9300,0
|
||||
20250314,133900,930497455,9300,9300,9300,9300,300
|
||||
20250314,133800,927707455,9300,9300,9300,9300,0
|
||||
20250314,133700,927707455,9300,9300,9300,9300,0
|
||||
20250314,133600,927707455,9300,9300,9300,9300,31
|
||||
20250314,133500,927419155,9300,9300,9300,9300,88
|
||||
20250314,133400,926600755,9310,9310,9310,9310,119
|
||||
20250314,133300,925492865,9300,9300,9300,9300,35
|
||||
20250314,133200,925167365,9300,9300,9300,9300,43
|
||||
20250314,133100,924767465,9300,9300,9300,9300,0
|
||||
20250314,133000,924767465,9300,9300,9300,9300,20
|
||||
20250314,132900,924581465,9300,9300,9300,9300,419
|
||||
20250314,132800,920684765,9320,9320,9320,9320,108
|
||||
20250314,132700,919678205,9320,9300,9320,9290,510
|
||||
20250314,132600,914935525,9290,9310,9310,9290,1000
|
||||
20250314,132500,905643725,9310,9320,9320,9310,11
|
||||
20250314,132400,905541215,9300,9310,9320,9300,512
|
||||
20250314,132300,900770495,9320,9320,9320,9320,0
|
||||
20250314,132200,900770495,9320,9320,9320,9320,7
|
||||
20250314,132100,900705255,9320,9320,9330,9320,169
|
||||
20250314,132000,899130095,9320,9320,9340,9320,1234
|
||||
20250314,131900,887621025,9320,9310,9320,9310,495
|
||||
20250314,131800,883009785,9310,9270,9310,9270,1073
|
||||
20250314,131700,873049525,9270,9290,9290,9270,443
|
||||
20250314,131600,868938425,9290,9290,9290,9290,616
|
||||
20250314,131500,863215785,9290,9290,9290,9290,1
|
||||
20250314,131400,863206495,9260,9260,9260,9260,88
|
||||
20250314,131300,862391615,9290,9250,9290,9250,1307
|
||||
20250314,131200,850250175,9250,9260,9260,9250,713
|
||||
20250314,131100,843654875,9250,9250,9250,9250,0
|
||||
20250314,131000,843654875,9250,9250,9250,9250,0
|
||||
20250314,130900,843654875,9250,9270,9270,9250,22
|
||||
20250314,130800,843451255,9290,9290,9290,9290,102
|
||||
20250314,130700,842503675,9280,9280,9280,9280,5
|
||||
20250314,130600,842457275,9290,9280,9290,9280,10
|
||||
20250314,130500,842364425,9280,9280,9280,9280,0
|
||||
20250314,130400,842364425,9280,9280,9280,9280,0
|
||||
20250314,130300,842364425,9280,9280,9280,9280,0
|
||||
20250314,130200,842364425,9280,9250,9300,9250,13
|
||||
20250314,130100,842243825,9300,9270,9300,9270,2030
|
||||
20250314,130000,823405665,9260,9260,9260,9240,533
|
||||
20250314,125900,818473435,9250,9250,9250,9250,72
|
||||
20250314,125800,817807435,9260,9260,9260,9260,0
|
||||
20250314,125700,817807435,9260,9260,9260,9260,0
|
||||
20250314,125600,817807435,9260,9260,9260,9260,1
|
||||
20250314,125500,817798175,9260,9260,9260,9260,69
|
||||
20250314,125400,817159235,9260,9260,9260,9260,0
|
||||
20250314,125300,817159235,9260,9250,9260,9250,4
|
||||
20250314,125200,817122205,9250,9280,9280,9250,764
|
||||
20250314,125100,810047095,9280,9270,9280,9270,7
|
||||
20250314,125000,809982155,9280,9270,9280,9270,5
|
||||
20250314,124900,809935775,9280,9270,9280,9270,266
|
||||
20250314,124800,807468935,9270,9280,9280,9270,6
|
||||
20250314,124700,807413285,9280,9280,9280,9280,3
|
||||
20250314,124600,807385445,9280,9280,9280,9280,500
|
||||
20250314,124500,802745445,9280,9280,9280,9280,50
|
||||
20250314,124400,802281445,9280,9280,9280,9280,5
|
||||
20250314,124300,802235045,9290,9300,9300,9290,419
|
||||
20250314,124200,798342525,9270,9280,9290,9270,1483
|
||||
20250314,124100,784576265,9270,9260,9270,9240,969
|
||||
20250314,124000,775608135,9260,9270,9270,9260,129
|
||||
20250314,123900,774412315,9270,9280,9280,9270,12
|
||||
20250314,123800,774301035,9290,9300,9300,9290,1158
|
||||
20250314,123700,763543115,9300,9290,9300,9290,1789
|
||||
20250314,123600,746917685,9280,9280,9280,9280,451
|
||||
20250314,123500,742732405,9290,9290,9300,9290,1207
|
||||
20250314,123400,731508105,9290,9290,9290,9290,0
|
||||
20250314,123300,731508105,9290,9270,9290,9270,1697
|
||||
20250314,123200,715746245,9270,9270,9270,9270,0
|
||||
20250314,123100,715746245,9270,9270,9270,9270,0
|
||||
20250314,123000,715746245,9270,9260,9270,9260,104
|
||||
20250314,122900,714783195,9260,9260,9260,9260,0
|
||||
20250314,122800,714783195,9260,9260,9260,9260,19
|
||||
20250314,122700,714607255,9260,9260,9260,9260,4
|
||||
20250314,122600,714570215,9270,9270,9270,9270,0
|
||||
20250314,122500,714570215,9270,9270,9270,9270,0
|
||||
20250314,122400,714570215,9270,9270,9270,9270,50
|
||||
20250314,122300,714106715,9280,9250,9280,9250,335
|
||||
20250314,122200,711005805,9240,9250,9250,9240,9
|
||||
20250314,122100,710922625,9250,9260,9260,9250,124
|
||||
20250314,122000,709775605,9260,9260,9260,9260,0
|
||||
20250314,121900,709775605,9260,9270,9270,9260,80
|
||||
20250314,121800,709034025,9270,9270,9270,9270,1
|
||||
20250314,121700,709024755,9270,9270,9270,9270,0
|
||||
20250314,121600,709024755,9270,9270,9270,9260,177
|
||||
20250314,121500,707385495,9280,9280,9290,9270,1122
|
||||
20250314,121400,696970855,9280,9250,9280,9250,666
|
||||
20250314,121300,690800355,9250,9250,9250,9250,0
|
||||
20250314,121200,690800355,9250,9250,9250,9250,232
|
||||
20250314,121100,688654355,9240,9240,9240,9240,20
|
||||
20250314,121000,688469555,9240,9240,9240,9240,116
|
||||
20250314,120900,687397715,9240,9250,9250,9240,278
|
||||
20250314,120800,684828515,9250,9250,9250,9250,505
|
||||
20250314,120700,680157265,9250,9250,9250,9250,340
|
||||
20250314,120600,677012265,9240,9240,9240,9240,0
|
||||
20250314,120500,677012265,9240,9240,9240,9240,249
|
||||
20250314,120400,674711505,9240,9240,9240,9240,159
|
||||
20250314,120300,673242345,9250,9260,9260,9250,220
|
||||
20250314,120200,671207165,9250,9250,9250,9250,15
|
||||
20250314,120100,671068415,9250,9240,9260,9240,621
|
||||
20250314,120000,665324725,9240,9240,9240,9240,101
|
||||
20250314,115900,664391485,9230,9230,9230,9230,222
|
||||
20250314,115800,662342425,9220,9220,9220,9220,0
|
||||
20250314,115700,662342425,9220,9220,9220,9220,0
|
||||
20250314,115600,662342425,9220,9220,9220,9220,0
|
||||
20250314,115500,662342425,9220,9220,9220,9220,200
|
||||
20250314,115400,660498425,9230,9230,9230,9230,0
|
||||
20250314,115300,660498425,9230,9230,9230,9230,20
|
||||
20250314,115200,660313825,9230,9230,9230,9230,10
|
||||
20250314,115100,660221525,9230,9220,9230,9220,317
|
||||
20250314,115000,657298475,9220,9220,9220,9220,0
|
||||
20250314,114900,657298475,9220,9220,9220,9220,0
|
||||
20250314,114800,657298475,9220,9220,9220,9220,171
|
||||
20250314,114700,655721855,9220,9220,9220,9220,0
|
||||
20250314,114600,655721855,9220,9220,9220,9220,0
|
||||
20250314,114500,655721855,9220,9220,9220,9220,33
|
||||
20250314,114400,655417595,9230,9230,9230,9230,50
|
||||
20250314,114300,654956095,9220,9250,9250,9220,400
|
||||
20250314,114200,651265095,9250,9250,9250,9250,125
|
||||
20250314,114100,650108845,9250,9240,9250,9240,300
|
||||
20250314,114000,647335775,9240,9240,9240,9240,7
|
||||
20250314,113900,647271095,9240,9210,9240,9210,378
|
||||
20250314,113800,643779005,9220,9220,9220,9220,101
|
||||
20250314,113700,642847785,9220,9230,9230,9220,248
|
||||
20250314,113600,640558765,9230,9230,9230,9230,1
|
||||
20250314,113500,640549535,9230,9230,9230,9230,39
|
||||
20250314,113400,640189565,9220,9220,9220,9220,101
|
||||
20250314,113300,639258345,9220,9220,9220,9220,0
|
||||
20250314,113200,639258345,9220,9220,9220,9210,284
|
||||
20250314,113100,636639875,9220,9220,9220,9220,33
|
||||
20250314,113000,636335615,9220,9220,9220,9220,2
|
||||
20250314,112900,636317175,9220,9220,9220,9220,10
|
||||
20250314,112800,636224975,9220,9220,9220,9220,149
|
||||
20250314,112700,634851195,9220,9220,9220,9220,54
|
||||
20250314,112600,634353315,9230,9210,9230,9210,595
|
||||
20250314,112500,628867225,9180,9180,9180,9180,262
|
||||
20250314,112400,626462065,9180,9180,9180,9180,0
|
||||
20250314,112300,626462065,9180,9180,9180,9180,0
|
||||
20250314,112200,626462065,9180,9180,9180,9180,0
|
||||
20250314,112100,626462065,9180,9180,9180,9180,0
|
||||
20250314,112000,626462065,9180,9180,9180,9180,0
|
||||
20250314,111900,626462065,9180,9220,9220,9180,709
|
||||
20250314,111800,619937515,9210,9210,9210,9210,0
|
||||
20250314,111700,619937515,9210,9230,9240,9210,915
|
||||
20250314,111600,611489565,9230,9230,9230,9230,479
|
||||
20250314,111500,607068395,9220,9200,9220,9200,877
|
||||
20250314,111400,598989985,9210,9210,9210,9210,0
|
||||
20250314,111300,598989985,9210,9180,9210,9180,727
|
||||
20250314,111200,592305725,9170,9170,9170,9170,0
|
||||
20250314,111100,592305725,9170,9170,9170,9170,55
|
||||
20250314,111000,591801375,9170,9170,9170,9170,50
|
||||
20250314,110900,591342875,9190,9190,9190,9190,1
|
||||
20250314,110800,591333685,9190,9200,9200,9190,150
|
||||
20250314,110700,589954585,9200,9160,9200,9160,715
|
||||
20250314,110600,583393015,9130,9130,9130,9130,10
|
||||
20250314,110500,583301715,9120,9120,9120,9120,0
|
||||
20250314,110400,583301715,9120,9120,9120,9120,0
|
||||
20250314,110300,583301715,9120,9120,9120,9120,0
|
||||
20250314,110200,583301715,9120,9150,9150,9120,232
|
||||
20250314,110100,581182765,9150,9150,9150,9150,100
|
||||
20250314,110000,580267765,9160,9160,9160,9160,1
|
||||
20250314,105900,580258605,9160,9140,9160,9140,214
|
||||
20250314,105800,578300505,9140,9140,9140,9140,0
|
||||
20250314,105700,578300505,9140,9140,9140,9140,0
|
||||
20250314,105600,578300505,9140,9150,9150,9140,75
|
||||
20250314,105500,577614805,9150,9150,9150,9150,109
|
||||
20250314,105400,576617455,9120,9120,9120,9120,717
|
||||
20250314,105300,570078415,9100,9100,9100,9100,2
|
||||
20250314,105200,570060215,9100,9100,9100,9100,7
|
||||
20250314,105100,569996515,9100,9100,9100,9100,56
|
||||
20250314,105000,569486915,9100,9110,9110,9100,162
|
||||
20250314,104900,568012675,9100,9110,9110,9100,3928
|
||||
20250314,104800,532260495,9120,9120,9120,9120,110
|
||||
20250314,104700,531257295,9130,9130,9130,9130,210
|
||||
20250314,104600,529339995,9150,9150,9150,9150,0
|
||||
20250314,104500,529339995,9150,9110,9150,9110,2
|
||||
20250314,104400,529321735,9110,9110,9110,9110,0
|
||||
20250314,104300,529321735,9110,9110,9110,9110,250
|
||||
20250314,104200,527044235,9150,9150,9150,9150,0
|
||||
20250314,104100,527044235,9150,9150,9150,9150,0
|
||||
20250314,104000,527044235,9150,9150,9150,9150,23
|
||||
20250314,103900,526833785,9150,9150,9150,9150,1
|
||||
20250314,103800,526824635,9150,9150,9150,9150,0
|
||||
20250314,103700,526824635,9150,9140,9150,9140,231
|
||||
20250314,103600,524712885,9140,9140,9140,9140,8
|
||||
20250314,103500,524639765,9130,9130,9130,9130,22
|
||||
20250314,103400,524438905,9130,9130,9130,9130,60
|
||||
20250314,103300,523891105,9130,9110,9130,9110,52
|
||||
20250314,103200,523417345,9100,9100,9100,9100,0
|
||||
20250314,103100,523417345,9100,9100,9100,9100,0
|
||||
20250314,103000,523417345,9100,9120,9120,9100,450
|
||||
20250314,102900,519317005,9120,9120,9120,9120,80
|
||||
20250314,102800,518587405,9140,9140,9140,9140,0
|
||||
20250314,102700,518587405,9140,9140,9140,9140,0
|
||||
20250314,102600,518587405,9140,9140,9140,9140,0
|
||||
20250314,102500,518587405,9140,9130,9140,9120,58
|
||||
20250314,102400,518057865,9120,9110,9120,9110,52
|
||||
20250314,102300,517583645,9110,9110,9110,9110,863
|
||||
20250314,102200,509721715,9110,9110,9110,9105,321
|
||||
20250314,102100,506797505,9110,9120,9120,9110,257
|
||||
20250314,102000,504454355,9130,9120,9130,9120,52
|
||||
20250314,101900,503980095,9120,9120,9120,9120,116
|
||||
20250314,101800,502922175,9120,9120,9120,9120,266
|
||||
20250314,101700,500496255,9140,9140,9140,9140,2
|
||||
20250314,101600,500477975,9150,9120,9150,9120,155
|
||||
20250314,101500,499063895,9150,9120,9150,9120,64
|
||||
20250314,101400,498478415,9160,9160,9160,9160,0
|
||||
20250314,101300,498478415,9160,9160,9160,9160,51
|
||||
20250314,101200,498011255,9170,9170,9170,9170,0
|
||||
20250314,101100,498011255,9170,9170,9170,9170,28
|
||||
20250314,101000,497754495,9110,9120,9120,9110,100
|
||||
20250314,100900,496843285,9120,9170,9170,9120,2
|
||||
20250314,100800,496824995,9170,9170,9170,9170,0
|
||||
20250314,100700,496824995,9170,9170,9170,9170,1
|
||||
20250314,100600,496815825,9150,9190,9190,9150,706
|
||||
20250314,100500,490352805,9180,9180,9185,9180,70
|
||||
20250314,100400,489710200,9190,9190,9190,9190,0
|
||||
20250314,100300,489710200,9190,9190,9190,9190,3
|
||||
20250314,100200,489682630,9190,9190,9190,9150,132
|
||||
20250314,100100,488469590,9150,9160,9160,9150,537
|
||||
20250314,100000,483552890,9160,9160,9160,9160,684
|
||||
20250314,095900,477287450,9190,9190,9190,9190,374
|
||||
20250314,095800,473850390,9190,9190,9190,9190,1
|
||||
20250314,095700,473841200,9150,9150,9150,9150,8
|
||||
20250314,095600,473768000,9190,9190,9190,9190,1
|
||||
20250314,095500,473758810,9190,9190,9190,9190,0
|
||||
20250314,095400,473758810,9190,9190,9190,9190,233
|
||||
20250314,095300,471617540,9190,9190,9190,9190,0
|
||||
20250314,095200,471617540,9190,9150,9190,9150,206
|
||||
20250314,095100,469732560,9190,9190,9190,9190,0
|
||||
20250314,095000,469732560,9190,9150,9190,9150,750
|
||||
20250314,094900,462859030,9140,9150,9150,9100,319
|
||||
20250314,094800,459943520,9090,9080,9090,9080,49
|
||||
20250314,094700,459498590,9170,9140,9170,9020,2223
|
||||
20250314,094600,439323160,9180,9150,9180,9090,1862
|
||||
20250314,094500,422326430,9180,9190,9190,9150,1276
|
||||
20250314,094400,410631520,9180,9170,9180,9170,105
|
||||
20250314,094300,409668050,9180,9180,9180,9180,99
|
||||
20250314,094200,408759230,9180,9150,9180,9150,96
|
||||
20250314,094100,407880800,9190,9160,9190,9150,166
|
||||
20250314,094000,406357650,9190,9190,9190,9190,0
|
||||
20250314,093900,406357650,9190,9160,9210,9150,252
|
||||
20250314,093800,404049930,9160,9170,9170,9160,124
|
||||
20250314,093700,402913150,9180,9210,9220,9180,1139
|
||||
20250314,093600,392414770,9220,9220,9220,9220,296
|
||||
20250314,093500,389685650,9220,9210,9230,9210,1541
|
||||
20250314,093400,375479550,9210,9200,9210,9150,513
|
||||
20250314,093300,370759820,9210,9160,9210,9160,471
|
||||
20250314,093200,366432120,9160,9170,9200,9160,2004
|
||||
20250314,093100,348072400,9170,9200,9200,9170,365
|
||||
20250314,093000,344720150,9200,9210,9220,9200,851
|
||||
20250314,092900,336885820,9210,9190,9210,9190,749
|
||||
20250314,092800,329991190,9200,9210,9210,9190,393
|
||||
20250314,092700,326374070,9250,9230,9250,9200,4442
|
||||
20250314,092600,285321700,9230,9180,9240,9180,2603
|
||||
20250314,092500,261361360,9160,9140,9220,9140,4831
|
||||
20250314,092400,217055860,9120,9100,9140,9100,2552
|
||||
20250314,092300,193783190,9100,9100,9160,9100,2271
|
||||
20250314,092200,173106140,9090,9050,9090,9050,1012
|
||||
20250314,092100,163909170,9050,9060,9090,9030,2031
|
||||
20250314,092000,145496420,9050,9020,9050,9020,377
|
||||
20250314,091900,142085780,9030,9000,9030,8990,170
|
||||
20250314,091800,140552770,8990,8990,9020,8990,1569
|
||||
20250314,091700,126423100,8980,8980,8990,8970,250
|
||||
20250314,091600,124176920,8960,8940,8980,8940,438
|
||||
20250314,091500,120249560,8980,8980,8980,8980,0
|
||||
20250314,091400,120249560,8980,8980,8980,8980,0
|
||||
20250314,091300,120249560,8980,8980,8980,8980,1
|
||||
20250314,091200,120240580,8980,8930,8980,8930,50
|
||||
20250314,091100,119794020,8930,8980,8980,8910,2668
|
||||
20250314,091000,95996910,8980,8980,8980,8980,500
|
||||
20250314,090900,91506910,8980,8980,8980,8980,2
|
||||
20250314,090800,91488950,8950,8940,8970,8940,655
|
||||
20250314,090700,85626750,8940,8980,8980,8940,65
|
||||
20250314,090600,85044420,8980,8950,8980,8910,1024
|
||||
20250314,090500,75883180,8960,8900,8980,8890,5171
|
||||
20250314,090400,29586030,8890,8870,8890,8840,394
|
||||
20250314,090300,26089980,8810,8830,8830,8810,1120
|
||||
20250314,090200,16216020,8830,8930,8930,8810,1593
|
||||
20250314,090100,2143580,8890,8890,8890,8890,0
|
||||
20250314,090000,2143580,8890,8890,8950,8890,241
|
||||
|
Reference in New Issue
Block a user