Update 2025-03-14 3452 candle_min
This commit is contained in:
635
048470/min/candle-20250314.csv
Normal file
635
048470/min/candle-20250314.csv
Normal file
@@ -0,0 +1,635 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,193300,55913470981,4900,4900,4900,4900,68173
|
||||
20250314,193200,55913470981,4900,4900,4900,4900,0
|
||||
20250314,193100,55913470981,4900,4900,4900,4900,0
|
||||
20250314,193000,55913470981,4900,4900,4900,4900,0
|
||||
20250314,192900,55913470981,4900,4900,4900,4900,0
|
||||
20250314,192800,55913470981,4900,4900,4900,4900,0
|
||||
20250314,192700,55913470981,4900,4900,4900,4900,0
|
||||
20250314,192600,55913470981,4900,4900,4900,4900,0
|
||||
20250314,192500,55913470981,4900,4900,4900,4900,0
|
||||
20250314,192400,55913470981,4900,4900,4900,4900,0
|
||||
20250314,192300,55913470981,4900,4900,4900,4900,0
|
||||
20250314,192200,55913470981,4900,4900,4900,4900,0
|
||||
20250314,192100,55913470981,4900,4900,4900,4900,0
|
||||
20250314,192000,55913470981,4900,4900,4900,4900,0
|
||||
20250314,191900,55913470981,4900,4900,4900,4900,0
|
||||
20250314,191800,55913470981,4900,4900,4900,4900,0
|
||||
20250314,191700,55913470981,4900,4900,4900,4900,0
|
||||
20250314,191600,55913470981,4900,4900,4900,4900,0
|
||||
20250314,191500,55913470981,4900,4900,4900,4900,0
|
||||
20250314,191400,55913470981,4900,4900,4900,4900,0
|
||||
20250314,191300,55913470981,4900,4900,4900,4900,0
|
||||
20250314,191200,55913470981,4900,4900,4900,4900,0
|
||||
20250314,191100,55913470981,4900,4900,4900,4900,0
|
||||
20250314,191000,55913470981,4900,4900,4900,4900,0
|
||||
20250314,190900,55913470981,4900,4900,4900,4900,0
|
||||
20250314,190800,55913470981,4900,4900,4900,4900,0
|
||||
20250314,190700,55913470981,4900,4900,4900,4900,0
|
||||
20250314,190600,55913470981,4900,4900,4900,4900,0
|
||||
20250314,190500,55913470981,4900,4900,4900,4900,0
|
||||
20250314,190400,55913470981,4900,4900,4900,4900,0
|
||||
20250314,190300,55913470981,4900,4900,4900,4900,68173
|
||||
20250314,190200,55913470981,4900,4900,4900,4900,0
|
||||
20250314,190100,55913470981,4900,4900,4900,4900,0
|
||||
20250314,190000,55913470981,4900,4900,4900,4900,0
|
||||
20250314,185900,55913470981,4900,4900,4900,4900,0
|
||||
20250314,185800,55913470981,4900,4900,4900,4900,0
|
||||
20250314,185700,55913470981,4900,4900,4900,4900,0
|
||||
20250314,185600,55913470981,4900,4900,4900,4900,0
|
||||
20250314,185500,55913470981,4900,4900,4900,4900,0
|
||||
20250314,185400,55913470981,4900,4900,4900,4900,0
|
||||
20250314,185300,55913470981,4900,4900,4900,4900,0
|
||||
20250314,185200,55913470981,4900,4900,4900,4900,0
|
||||
20250314,185100,55913470981,4900,4900,4900,4900,0
|
||||
20250314,185000,55913470981,4900,4900,4900,4900,0
|
||||
20250314,184900,55913470981,4900,4900,4900,4900,0
|
||||
20250314,184800,55913470981,4900,4900,4900,4900,0
|
||||
20250314,184700,55913470981,4900,4900,4900,4900,0
|
||||
20250314,184600,55913470981,4900,4900,4900,4900,0
|
||||
20250314,184500,55913470981,4900,4900,4900,4900,0
|
||||
20250314,184400,55913470981,4900,4900,4900,4900,0
|
||||
20250314,184300,55913470981,4900,4900,4900,4900,0
|
||||
20250314,184200,55913470981,4900,4900,4900,4900,0
|
||||
20250314,184100,55913470981,4900,4900,4900,4900,0
|
||||
20250314,184000,55913470981,4900,4900,4900,4900,0
|
||||
20250314,183900,55913470981,4900,4900,4900,4900,0
|
||||
20250314,183800,55913470981,4900,4900,4900,4900,0
|
||||
20250314,183700,55913470981,4900,4900,4900,4900,0
|
||||
20250314,183600,55913470981,4900,4900,4900,4900,0
|
||||
20250314,183500,55913470981,4900,4900,4900,4900,0
|
||||
20250314,183400,55913470981,4900,4900,4900,4900,0
|
||||
20250314,183300,55913470981,4900,4900,4900,4900,68173
|
||||
20250314,183200,55913470981,4900,4900,4900,4900,0
|
||||
20250314,183100,55913470981,4900,4900,4900,4900,0
|
||||
20250314,183000,55913470981,4900,4900,4900,4900,0
|
||||
20250314,182900,55913470981,4900,4900,4900,4900,0
|
||||
20250314,182800,55913470981,4900,4900,4900,4900,0
|
||||
20250314,182700,55913470981,4900,4900,4900,4900,0
|
||||
20250314,182600,55913470981,4900,4900,4900,4900,0
|
||||
20250314,182500,55913470981,4900,4900,4900,4900,0
|
||||
20250314,182400,55913470981,4900,4900,4900,4900,0
|
||||
20250314,182300,55913470981,4900,4900,4900,4900,0
|
||||
20250314,182200,55913470981,4900,4900,4900,4900,0
|
||||
20250314,182100,55913470981,4900,4900,4900,4900,0
|
||||
20250314,182000,55913470981,4900,4900,4900,4900,0
|
||||
20250314,181900,55913470981,4900,4900,4900,4900,0
|
||||
20250314,181800,55913470981,4900,4900,4900,4900,0
|
||||
20250314,181700,55913470981,4900,4900,4900,4900,0
|
||||
20250314,181600,55913470981,4900,4900,4900,4900,0
|
||||
20250314,181500,55913470981,4900,4900,4900,4900,0
|
||||
20250314,181400,55913470981,4900,4900,4900,4900,0
|
||||
20250314,181300,55913470981,4900,4900,4900,4900,0
|
||||
20250314,181200,55913470981,4900,4900,4900,4900,0
|
||||
20250314,181100,55913470981,4900,4900,4900,4900,0
|
||||
20250314,181000,55913470981,4900,4900,4900,4900,0
|
||||
20250314,180900,55913470981,4900,4900,4900,4900,0
|
||||
20250314,180800,55913470981,4900,4900,4900,4900,0
|
||||
20250314,180700,55913470981,4900,4900,4900,4900,0
|
||||
20250314,180600,55913470981,4900,4900,4900,4900,0
|
||||
20250314,180500,55913470981,4900,4900,4900,4900,0
|
||||
20250314,180400,55913470981,4900,4900,4900,4900,0
|
||||
20250314,180300,55913470981,4900,4900,4900,4900,68173
|
||||
20250314,180200,55913470981,4900,4900,4900,4900,0
|
||||
20250314,180100,55913470981,4900,4900,4900,4900,0
|
||||
20250314,180000,55913470981,4900,4900,4900,4900,0
|
||||
20250314,175900,55913470981,4900,4900,4900,4900,0
|
||||
20250314,175800,55913470981,4900,4900,4900,4900,0
|
||||
20250314,175700,55913470981,4900,4900,4900,4900,0
|
||||
20250314,175600,55913470981,4900,4900,4900,4900,0
|
||||
20250314,175500,55913470981,4900,4900,4900,4900,0
|
||||
20250314,175400,55913470981,4900,4900,4900,4900,0
|
||||
20250314,175300,55913470981,4900,4900,4900,4900,0
|
||||
20250314,175200,55913470981,4900,4900,4900,4900,0
|
||||
20250314,175100,55913470981,4900,4900,4900,4900,0
|
||||
20250314,175000,55913470981,4900,4900,4900,4900,0
|
||||
20250314,174900,55913470981,4900,4900,4900,4900,0
|
||||
20250314,174800,55913470981,4900,4900,4900,4900,0
|
||||
20250314,174700,55913470981,4900,4900,4900,4900,0
|
||||
20250314,174600,55913470981,4900,4900,4900,4900,0
|
||||
20250314,174500,55913470981,4900,4900,4900,4900,0
|
||||
20250314,174400,55913470981,4900,4900,4900,4900,0
|
||||
20250314,174300,55913470981,4900,4900,4900,4900,0
|
||||
20250314,174200,55913470981,4900,4900,4900,4900,0
|
||||
20250314,174100,55913470981,4900,4900,4900,4900,0
|
||||
20250314,174000,55913470981,4900,4900,4900,4900,0
|
||||
20250314,173900,55913470981,4900,4900,4900,4900,0
|
||||
20250314,173800,55913470981,4900,4900,4900,4900,0
|
||||
20250314,173700,55913470981,4900,4900,4900,4900,0
|
||||
20250314,173600,55913470981,4900,4900,4900,4900,0
|
||||
20250314,173500,55913470981,4900,4900,4900,4900,0
|
||||
20250314,173400,55913470981,4900,4900,4900,4900,0
|
||||
20250314,173300,55913470981,4900,4900,4900,4900,68173
|
||||
20250314,173200,55913470981,4900,4900,4900,4900,0
|
||||
20250314,173100,55913470981,4900,4900,4900,4900,0
|
||||
20250314,173000,55913470981,4900,4900,4900,4900,0
|
||||
20250314,172900,55913470981,4900,4900,4900,4900,0
|
||||
20250314,172800,55913470981,4900,4900,4900,4900,0
|
||||
20250314,172700,55913470981,4900,4900,4900,4900,0
|
||||
20250314,172600,55913470981,4900,4900,4900,4900,0
|
||||
20250314,172500,55913470981,4900,4900,4900,4900,0
|
||||
20250314,172400,55913470981,4900,4900,4900,4900,0
|
||||
20250314,172300,55913470981,4900,4900,4900,4900,0
|
||||
20250314,172200,55913470981,4900,4900,4900,4900,0
|
||||
20250314,172100,55913470981,4900,4900,4900,4900,0
|
||||
20250314,172000,55913470981,4900,4900,4900,4900,0
|
||||
20250314,171900,55913470981,4900,4900,4900,4900,0
|
||||
20250314,171800,55913470981,4900,4900,4900,4900,0
|
||||
20250314,171700,55913470981,4900,4900,4900,4900,0
|
||||
20250314,171600,55913470981,4900,4900,4900,4900,0
|
||||
20250314,171500,55913470981,4900,4900,4900,4900,0
|
||||
20250314,171400,55913470981,4900,4900,4900,4900,0
|
||||
20250314,171300,55913470981,4900,4900,4900,4900,0
|
||||
20250314,171200,55913470981,4900,4900,4900,4900,0
|
||||
20250314,171100,55913470981,4900,4900,4900,4900,0
|
||||
20250314,171000,55913470981,4900,4900,4900,4900,0
|
||||
20250314,170900,55913470981,4900,4900,4900,4900,0
|
||||
20250314,170800,55913470981,4900,4900,4900,4900,0
|
||||
20250314,170700,55913470981,4900,4900,4900,4900,0
|
||||
20250314,170600,55913470981,4900,4900,4900,4900,0
|
||||
20250314,170500,55913470981,4900,4900,4900,4900,0
|
||||
20250314,170400,55913470981,4900,4900,4900,4900,0
|
||||
20250314,170300,55913470981,4900,4900,4900,4900,68173
|
||||
20250314,170200,55913470981,4900,4900,4900,4900,0
|
||||
20250314,170100,55913470981,4900,4900,4900,4900,0
|
||||
20250314,170000,55913470981,4900,4900,4900,4900,0
|
||||
20250314,165900,55913470981,4900,4900,4900,4900,0
|
||||
20250314,165800,55913470981,4900,4900,4900,4900,0
|
||||
20250314,165700,55913470981,4900,4900,4900,4900,0
|
||||
20250314,165600,55913470981,4900,4900,4900,4900,0
|
||||
20250314,165500,55913470981,4900,4900,4900,4900,0
|
||||
20250314,165400,55913470981,4900,4900,4900,4900,0
|
||||
20250314,165300,55913470981,4900,4900,4900,4900,0
|
||||
20250314,165200,55913470981,4900,4900,4900,4900,0
|
||||
20250314,165100,55913470981,4900,4900,4900,4900,0
|
||||
20250314,165000,55913470981,4900,4900,4900,4900,0
|
||||
20250314,164900,55913470981,4900,4900,4900,4900,0
|
||||
20250314,164800,55913470981,4900,4900,4900,4900,0
|
||||
20250314,164700,55913470981,4900,4900,4900,4900,0
|
||||
20250314,164600,55913470981,4900,4900,4900,4900,0
|
||||
20250314,164500,55913470981,4900,4900,4900,4900,0
|
||||
20250314,164400,55913470981,4900,4900,4900,4900,0
|
||||
20250314,164300,55913470981,4900,4900,4900,4900,0
|
||||
20250314,164200,55913470981,4900,4900,4900,4900,0
|
||||
20250314,164100,55913470981,4900,4900,4900,4900,0
|
||||
20250314,164000,55913470981,4900,4900,4900,4900,0
|
||||
20250314,163900,55913470981,4900,4900,4900,4900,0
|
||||
20250314,163800,55913470981,4900,4900,4900,4900,0
|
||||
20250314,163700,55913470981,4900,4900,4900,4900,0
|
||||
20250314,163600,55913470981,4900,4900,4900,4900,0
|
||||
20250314,163500,55913470981,4900,4900,4900,4900,0
|
||||
20250314,163400,55913470981,4900,4900,4900,4900,0
|
||||
20250314,163300,55913470981,4900,4900,4900,4900,68173
|
||||
20250314,163200,55913470981,4900,4900,4900,4900,0
|
||||
20250314,163100,55913470981,4900,4900,4900,4900,0
|
||||
20250314,163000,55913470981,4900,4900,4900,4900,0
|
||||
20250314,162900,55913470981,4900,4900,4900,4900,0
|
||||
20250314,162800,55913470981,4900,4900,4900,4900,0
|
||||
20250314,162700,55913470981,4900,4900,4900,4900,0
|
||||
20250314,162600,55913470981,4900,4900,4900,4900,0
|
||||
20250314,162500,55913470981,4900,4900,4900,4900,0
|
||||
20250314,162400,55913470981,4900,4900,4900,4900,0
|
||||
20250314,162300,55913470981,4900,4900,4900,4900,0
|
||||
20250314,162200,55913470981,4900,4900,4900,4900,0
|
||||
20250314,162100,55913470981,4900,4900,4900,4900,0
|
||||
20250314,162000,55913470981,4900,4900,4900,4900,0
|
||||
20250314,161900,55913470981,4900,4900,4900,4900,0
|
||||
20250314,161800,55913470981,4900,4900,4900,4900,0
|
||||
20250314,161700,55913470981,4900,4900,4900,4900,0
|
||||
20250314,161600,55913470981,4900,4900,4900,4900,0
|
||||
20250314,161500,55913470981,4900,4900,4900,4900,0
|
||||
20250314,161400,55913470981,4900,4900,4900,4900,0
|
||||
20250314,161300,55913470981,4900,4900,4900,4900,0
|
||||
20250314,161200,55913470981,4900,4900,4900,4900,0
|
||||
20250314,161100,55913470981,4900,4900,4900,4900,0
|
||||
20250314,161000,55913470981,4900,4900,4900,4900,0
|
||||
20250314,160900,55913470981,4900,4900,4900,4900,0
|
||||
20250314,160800,55913470981,4900,4900,4900,4900,0
|
||||
20250314,160700,55913470981,4900,4900,4900,4900,0
|
||||
20250314,160600,55913470981,4900,4900,4900,4900,0
|
||||
20250314,160500,55913470981,4900,4900,4900,4900,0
|
||||
20250314,160400,55913470981,4900,4900,4900,4900,0
|
||||
20250314,160300,55913470981,4900,4900,4900,4900,68173
|
||||
20250314,160200,55913470981,4900,4900,4900,4900,0
|
||||
20250314,160100,55913470981,4900,4900,4900,4900,0
|
||||
20250314,160000,55913470981,4900,4900,4900,4900,0
|
||||
20250314,155900,55913470981,4900,4900,4900,4900,0
|
||||
20250314,155800,55913470981,4900,4900,4900,4900,0
|
||||
20250314,155700,55913470981,4900,4900,4900,4900,0
|
||||
20250314,155600,55913470981,4900,4900,4900,4900,0
|
||||
20250314,155500,55913470981,4900,4900,4900,4900,0
|
||||
20250314,155400,55913470981,4900,4900,4900,4900,0
|
||||
20250314,155300,55913470981,4900,4900,4900,4900,0
|
||||
20250314,155200,55913470981,4900,4900,4900,4900,0
|
||||
20250314,155100,55913470981,4900,4900,4900,4900,0
|
||||
20250314,155000,55913470981,4900,4900,4900,4900,0
|
||||
20250314,154900,55913470981,4900,4900,4900,4900,0
|
||||
20250314,154800,55913470981,4900,4900,4900,4900,0
|
||||
20250314,154700,55913470981,4900,4900,4900,4900,0
|
||||
20250314,154600,55913470981,4900,4900,4900,4900,0
|
||||
20250314,154500,55913470981,4900,4900,4900,4900,0
|
||||
20250314,154400,55913470981,4900,4900,4900,4900,0
|
||||
20250314,154300,55913470981,4900,4900,4900,4900,0
|
||||
20250314,154200,55913470981,4900,4900,4900,4900,0
|
||||
20250314,154100,55913470981,4900,4900,4900,4900,0
|
||||
20250314,154000,55913470981,4900,4900,4900,4900,0
|
||||
20250314,153900,55913470981,4900,4900,4900,4900,0
|
||||
20250314,153800,55913470981,4900,4900,4900,4900,0
|
||||
20250314,153700,55913470981,4900,4900,4900,4900,0
|
||||
20250314,153600,55913470981,4900,4900,4900,4900,0
|
||||
20250314,153500,55913470981,4900,4900,4900,4900,0
|
||||
20250314,153400,55913470981,4900,4900,4900,4900,0
|
||||
20250314,153300,55913470981,4900,4900,4900,4900,68173
|
||||
20250314,153200,55913470981,4900,4900,4900,4900,0
|
||||
20250314,153100,55913470981,4900,4900,4900,4900,0
|
||||
20250314,153000,55913470981,4900,4900,4900,4900,68173
|
||||
20250314,152900,55579423281,4897,4897,4897,4897,0
|
||||
20250314,152800,55579423281,4897,4897,4897,4897,0
|
||||
20250314,152700,55579423281,4897,4897,4897,4897,0
|
||||
20250314,152600,55579423281,4897,4897,4897,4897,0
|
||||
20250314,152500,55579423281,4897,4897,4897,4897,0
|
||||
20250314,152400,55579423281,4897,4897,4897,4897,0
|
||||
20250314,152300,55579423281,4897,4897,4897,4897,0
|
||||
20250314,152200,55579423281,4897,4897,4897,4897,0
|
||||
20250314,152100,55579423281,4897,4897,4897,4897,0
|
||||
20250314,152000,55579423281,4897,4897,4897,4897,0
|
||||
20250314,151900,55579423281,4897,4905,4915,4895,26895
|
||||
20250314,151800,55447495012,4905,4895,4910,4890,14801
|
||||
20250314,151700,55374958922,4895,4910,4910,4890,76581
|
||||
20250314,151600,54999797349,4910,4910,4915,4905,6890
|
||||
20250314,151500,54965975414,4915,4905,4915,4900,8854
|
||||
20250314,151400,54922529174,4905,4910,4910,4900,10800
|
||||
20250314,151300,54869572824,4905,4915,4915,4905,8623
|
||||
20250314,151200,54827253419,4910,4920,4920,4905,9018
|
||||
20250314,151100,54782956759,4920,4910,4920,4905,10302
|
||||
20250314,151000,54732349979,4910,4930,4930,4910,3617
|
||||
20250314,150900,54714557794,4920,4930,4930,4915,4139
|
||||
20250314,150800,54694188729,4930,4945,4945,4910,13954
|
||||
20250314,150700,54625516704,4945,4930,4950,4930,2913
|
||||
20250314,150600,54611129309,4940,4925,4940,4915,5158
|
||||
20250314,150500,54585719109,4920,4955,4960,4920,8008
|
||||
20250314,150400,54546211634,4960,4960,4960,4945,2325
|
||||
20250314,150300,54534710649,4960,4965,4965,4945,10171
|
||||
20250314,150200,54484342216,4955,4960,4975,4955,17827
|
||||
20250314,150100,54395800016,4960,4945,4970,4940,8965
|
||||
20250314,150000,54351384036,4940,4940,4950,4930,3006
|
||||
20250314,145900,54336526577,4945,4930,4950,4925,8600
|
||||
20250314,145800,54294055762,4930,4910,4940,4910,5705
|
||||
20250314,145700,54265997012,4925,4940,4945,4910,4337
|
||||
20250314,145600,54244620627,4940,4950,4950,4930,3469
|
||||
20250314,145500,54227479906,4950,4935,4950,4910,11969
|
||||
20250314,145400,54168399038,4935,4920,4935,4920,3074
|
||||
20250314,145300,54153247308,4925,4905,4925,4902,7198
|
||||
20250314,145200,54117890665,4910,4905,4910,4895,1289
|
||||
20250314,145100,54111568285,4910,4900,4910,4890,3112
|
||||
20250314,145000,54096323770,4890,4905,4915,4890,4312
|
||||
20250314,144900,54075200720,4905,4925,4925,4890,7278
|
||||
20250314,144800,54039545225,4905,4920,4930,4905,7618
|
||||
20250314,144700,54002111165,4930,4945,4945,4920,6892
|
||||
20250314,144600,53968091715,4945,4935,4950,4925,8480
|
||||
20250314,144500,53926194915,4925,4925,4940,4915,11068
|
||||
20250314,144400,53871684222,4920,4920,4925,4905,6124
|
||||
20250314,144300,53841567697,4920,4905,4925,4905,13113
|
||||
20250314,144200,53777143537,4905,4890,4905,4885,10115
|
||||
20250314,144100,53727617872,4890,4895,4900,4875,5088
|
||||
20250314,144000,53702746782,4895,4910,4910,4860,24127
|
||||
20250314,143900,53584937487,4915,4900,4915,4900,6050
|
||||
20250314,143800,53555248514,4905,4895,4905,4880,19966
|
||||
20250314,143700,53457653359,4890,4950,4950,4850,80651
|
||||
20250314,143600,53062446915,4950,4985,4985,4950,9840
|
||||
20250314,143500,53013667903,4985,4990,4995,4970,12076
|
||||
20250314,143400,52953520108,4985,4995,4995,4985,3885
|
||||
20250314,143300,52934135463,4995,4990,5000,4990,2119
|
||||
20250314,143200,52923552538,4990,5010,5010,4985,6254
|
||||
20250314,143100,52892343191,5010,4995,5010,4990,2868
|
||||
20250314,143000,52877990391,4995,4995,5010,4985,6936
|
||||
20250314,142900,52843358611,5010,5020,5030,4990,8247
|
||||
20250314,142800,52802056196,5020,5040,5040,5000,7891
|
||||
20250314,142700,52762447646,5040,5010,5040,5000,6384
|
||||
20250314,142600,52730416151,5010,4982,5020,4980,8902
|
||||
20250314,142500,52685890594,4982,4985,4990,4955,37655
|
||||
20250314,142400,52498599586,4985,4995,4995,4985,7222
|
||||
20250314,142300,52462571836,4995,5020,5020,4990,9126
|
||||
20250314,142200,52416962561,5020,5020,5030,5010,2226
|
||||
20250314,142100,52405791421,5020,5000,5020,5000,10019
|
||||
20250314,142000,52355601571,5000,5030,5030,4995,20162
|
||||
20250314,141900,52254660136,5030,5000,5050,4990,11296
|
||||
20250314,141800,52198049861,5000,5050,5060,4995,22476
|
||||
20250314,141700,52084909261,5060,5080,5110,5050,40392
|
||||
20250314,141600,51879660571,5080,5050,5080,5040,32980
|
||||
20250314,141500,51712671176,5040,5030,5050,5025,29331
|
||||
20250314,141400,51564810601,5030,4995,5040,4990,21633
|
||||
20250314,141300,51456171591,4995,4990,5000,4980,7261
|
||||
20250314,141200,51419922100,4980,4980,4990,4965,13318
|
||||
20250314,141100,51353671230,4980,4985,5010,4980,41220
|
||||
20250314,141000,51147908935,4990,4960,4990,4955,26666
|
||||
20250314,140900,51015348032,4960,4965,4965,4950,40761
|
||||
20250314,140800,50813282012,4970,5025,5025,4950,72853
|
||||
20250314,140700,50450358615,5025,5035,5040,5025,7306
|
||||
20250314,140600,50413593060,5030,5040,5040,5020,16812
|
||||
20250314,140500,50328926375,5010,5010,5010,5010,0
|
||||
20250314,140400,50328926375,5010,5010,5015,5005,8852
|
||||
20250314,140300,50284578045,5010,5030,5030,5010,6363
|
||||
20250314,140200,50252650445,5030,5020,5040,5020,7648
|
||||
20250314,140100,50214197975,5030,5035,5040,5020,10944
|
||||
20250314,140000,50159160200,5035,5040,5050,5020,14528
|
||||
20250314,135900,50086079875,5040,5030,5050,5010,26223
|
||||
20250314,135800,49954447705,5020,5030,5030,5010,28010
|
||||
20250314,135700,49813955755,5030,5030,5050,5020,27908
|
||||
20250314,135600,49673432185,5030,5060,5060,5010,65617
|
||||
20250314,135500,49343649555,5050,5050,5080,5010,112585
|
||||
20250314,135400,48776998330,5050,5160,5180,5050,87615
|
||||
20250314,135300,48328906440,5160,5170,5180,5160,8700
|
||||
20250314,135200,48283959290,5170,5200,5220,5170,19446
|
||||
20250314,135100,48183104420,5200,5210,5220,5200,4328
|
||||
20250314,135000,48160568325,5210,5220,5230,5210,2415
|
||||
20250314,134900,48147961855,5220,5235,5240,5220,6368
|
||||
20250314,134800,48114686935,5240,5240,5250,5230,15687
|
||||
20250314,134700,48032496445,5250,5210,5250,5200,19764
|
||||
20250314,134600,47929166295,5200,5200,5210,5180,6680
|
||||
20250314,134500,47894465445,5200,5200,5200,5190,5408
|
||||
20250314,134400,47866385765,5200,5190,5200,5180,3806
|
||||
20250314,134300,47846656945,5190,5190,5200,5180,6150
|
||||
20250314,134200,47814732445,5190,5210,5210,5170,3657
|
||||
20250314,134100,47795783995,5210,5190,5210,5170,5198
|
||||
20250314,134000,47768791035,5170,5200,5200,5170,6309
|
||||
20250314,133900,47736072110,5200,5220,5220,5200,3241
|
||||
20250314,133800,47719200685,5220,5200,5230,5190,12031
|
||||
20250314,133700,47656492805,5190,5200,5200,5160,19251
|
||||
20250314,133600,47556858450,5190,5190,5210,5190,4898
|
||||
20250314,133500,47531416770,5210,5230,5230,5170,11150
|
||||
20250314,133400,47473492110,5220,5240,5240,5220,7648
|
||||
20250314,133300,47433494690,5240,5225,5250,5220,11450
|
||||
20250314,133200,47373560230,5220,5220,5230,5210,11103
|
||||
20250314,133100,47315571860,5210,5160,5250,5150,36774
|
||||
20250314,133000,47124852460,5160,5220,5230,5150,54971
|
||||
20250314,132900,46839217050,5220,5255,5255,5210,24314
|
||||
20250314,132800,46712036540,5250,5260,5260,5250,4262
|
||||
20250314,132700,46689653545,5260,5250,5260,5250,5781
|
||||
20250314,132600,46659253425,5260,5260,5270,5250,5211
|
||||
20250314,132500,46631850775,5260,5250,5260,5240,4977
|
||||
20250314,132400,46605731605,5240,5230,5260,5230,20264
|
||||
20250314,132300,46499467315,5240,5290,5290,5210,70375
|
||||
20250314,132200,46130572955,5290,5300,5300,5280,5579
|
||||
20250314,132100,46101057710,5290,5300,5310,5280,18631
|
||||
20250314,132000,46002455455,5310,5320,5320,5300,6510
|
||||
20250314,131900,45967878915,5320,5320,5330,5310,9485
|
||||
20250314,131800,45917446705,5330,5330,5330,5320,4561
|
||||
20250314,131700,45893145640,5330,5310,5330,5310,3078
|
||||
20250314,131600,45876775085,5300,5330,5330,5300,14302
|
||||
20250314,131500,45800742425,5330,5320,5330,5290,26405
|
||||
20250314,131400,45660634035,5310,5350,5350,5310,34637
|
||||
20250314,131300,45476190345,5340,5330,5350,5330,9813
|
||||
20250314,131200,45423772905,5330,5340,5360,5320,26161
|
||||
20250314,131100,45284172315,5350,5375,5390,5340,25310
|
||||
20250314,131000,45148397680,5370,5370,5380,5340,32199
|
||||
20250314,130900,44976141870,5370,5370,5400,5370,20774
|
||||
20250314,130800,44864356260,5370,5400,5400,5370,16412
|
||||
20250314,130700,44776043285,5390,5400,5400,5370,23798
|
||||
20250314,130600,44647887200,5400,5360,5430,5360,114285
|
||||
20250314,130500,44029905620,5370,5370,5400,5340,54391
|
||||
20250314,130400,43737438600,5390,5340,5400,5330,122607
|
||||
20250314,130300,43078887655,5350,5280,5350,5270,77764
|
||||
20250314,130200,42665268935,5280,5280,5280,5270,1794
|
||||
20250314,130100,42655803325,5280,5270,5280,5270,940
|
||||
20250314,130000,42650849020,5280,5280,5280,5270,1380
|
||||
20250314,125900,42643576230,5270,5275,5280,5270,496
|
||||
20250314,125800,42640962295,5280,5280,5280,5270,885
|
||||
20250314,125700,42636297110,5270,5270,5290,5270,3631
|
||||
20250314,125600,42617140190,5280,5280,5290,5270,1857
|
||||
20250314,125500,42607341800,5290,5280,5290,5280,1147
|
||||
20250314,125400,42601282280,5280,5260,5280,5250,2361
|
||||
20250314,125300,42588843270,5270,5270,5280,5250,6087
|
||||
20250314,125200,42556842700,5270,5290,5290,5270,2000
|
||||
20250314,125100,42546289890,5270,5290,5290,5270,3842
|
||||
20250314,125000,42525980340,5280,5280,5290,5280,835
|
||||
20250314,124900,42521570830,5280,5290,5290,5280,2225
|
||||
20250314,124800,42509821640,5290,5290,5290,5280,436
|
||||
20250314,124700,42507516900,5290,5290,5290,5280,2227
|
||||
20250314,124600,42495741330,5290,5280,5290,5270,4091
|
||||
20250314,124500,42474150680,5290,5270,5290,5260,1223
|
||||
20250314,124400,42467702970,5280,5270,5290,5270,3458
|
||||
20250314,124300,42449439210,5270,5280,5280,5260,5292
|
||||
20250314,124200,42421537850,5280,5280,5290,5270,4163
|
||||
20250314,124100,42399559630,5290,5310,5310,5280,8651
|
||||
20250314,124000,42353779265,5310,5310,5310,5290,8034
|
||||
20250314,123900,42311183635,5310,5290,5310,5290,7133
|
||||
20250314,123800,42273384255,5290,5295,5310,5290,10520
|
||||
20250314,123700,42217637255,5300,5290,5300,5280,7505
|
||||
20250314,123600,42177945265,5295,5280,5300,5280,5012
|
||||
20250314,123500,42151435970,5280,5290,5290,5280,4901
|
||||
20250314,123400,42125547750,5290,5250,5290,5250,18261
|
||||
20250314,123300,42029271750,5260,5250,5260,5250,3652
|
||||
20250314,123200,42010080030,5260,5260,5260,5250,1494
|
||||
20250314,123100,42002222040,5260,5250,5260,5250,1530
|
||||
20250314,123000,41994187080,5260,5250,5260,5240,3799
|
||||
20250314,122900,41974242680,5250,5260,5260,5240,366
|
||||
20250314,122800,41972321110,5260,5240,5260,5240,3041
|
||||
20250314,122700,41956376480,5240,5250,5260,5240,2064
|
||||
20250314,122600,41945540590,5260,5260,5265,5250,794
|
||||
20250314,122500,41941367795,5270,5260,5270,5260,1987
|
||||
20250314,122400,41930913825,5270,5270,5270,5260,1240
|
||||
20250314,122300,41924384015,5260,5260,5270,5260,2296
|
||||
20250314,122200,41912285445,5270,5260,5270,5250,1689
|
||||
20250314,122100,41903399365,5260,5260,5260,5250,1274
|
||||
20250314,122000,41896707245,5260,5240,5260,5230,2334
|
||||
20250314,121900,41884479155,5240,5245,5250,5240,4079
|
||||
20250314,121800,41863092455,5245,5250,5250,5240,673
|
||||
20250314,121700,41859564835,5245,5240,5250,5240,198
|
||||
20250314,121600,41858525550,5240,5250,5250,5240,273
|
||||
20250314,121500,41857094700,5240,5240,5250,5230,1154
|
||||
20250314,121400,41851053940,5240,5250,5250,5230,923
|
||||
20250314,121300,41846215610,5250,5240,5250,5230,992
|
||||
20250314,121200,41841016480,5240,5250,5260,5240,2209
|
||||
20250314,121100,41829431640,5260,5260,5260,5250,1686
|
||||
20250314,121000,41820577150,5260,5260,5260,5250,1177
|
||||
20250314,120900,41814394350,5260,5250,5260,5250,835
|
||||
20250314,120800,41810009830,5250,5250,5250,5230,2166
|
||||
20250314,120700,41798652980,5250,5250,5250,5220,18594
|
||||
20250314,120600,41701383535,5240,5260,5260,5240,2778
|
||||
20250314,120500,41686807365,5260,5270,5270,5240,3015
|
||||
20250314,120400,41670979125,5270,5280,5290,5250,14052
|
||||
20250314,120300,41597014585,5280,5280,5290,5270,2686
|
||||
20250314,120200,41582836595,5280,5300,5300,5280,980
|
||||
20250314,120100,41577654765,5290,5280,5300,5280,3315
|
||||
20250314,120000,41560122285,5280,5280,5290,5270,3608
|
||||
20250314,115900,41541071185,5270,5280,5280,5270,1687
|
||||
20250314,115800,41532177645,5290,5290,5290,5280,2123
|
||||
20250314,115700,41520966035,5280,5290,5290,5280,766
|
||||
20250314,115600,41516919115,5280,5290,5290,5280,2127
|
||||
20250314,115500,41505685025,5300,5240,5300,5240,20840
|
||||
20250314,115400,41395519385,5240,5250,5255,5240,5221
|
||||
20250314,115300,41368114525,5260,5260,5260,5250,2617
|
||||
20250314,115200,41354373870,5260,5270,5280,5250,7316
|
||||
20250314,115100,41315867355,5270,5260,5270,5260,1328
|
||||
20250314,115000,41308879085,5270,5270,5290,5260,4654
|
||||
20250314,114900,41284368555,5270,5290,5290,5270,15668
|
||||
20250314,114800,41201754375,5290,5285,5290,5280,1554
|
||||
20250314,114700,41193545755,5290,5290,5290,5280,12915
|
||||
20250314,114600,41125280995,5295,5290,5295,5290,1605
|
||||
20250314,114500,41116789040,5295,5300,5300,5290,1744
|
||||
20250314,114400,41107559195,5300,5320,5320,5290,12149
|
||||
20250314,114300,41043127595,5320,5300,5320,5290,9482
|
||||
20250314,114200,40992837345,5300,5270,5300,5270,5442
|
||||
20250314,114100,40964078425,5270,5290,5290,5270,6645
|
||||
20250314,114000,40928991395,5290,5300,5300,5280,14493
|
||||
20250314,113900,40852296585,5290,5290,5300,5290,1663
|
||||
20250314,113800,40843492265,5300,5300,5310,5290,17013
|
||||
20250314,113700,40753283095,5290,5280,5300,5270,12491
|
||||
20250314,113600,40687192095,5270,5270,5280,5260,3769
|
||||
20250314,113500,40667330075,5270,5260,5280,5260,5537
|
||||
20250314,113400,40638129065,5270,5265,5270,5255,6208
|
||||
20250314,113300,40605428560,5260,5255,5270,5250,2796
|
||||
20250314,113200,40590714905,5250,5260,5260,5250,3580
|
||||
20250314,113100,40571915215,5240,5270,5270,5240,4565
|
||||
20250314,113000,40547946735,5270,5270,5270,5260,935
|
||||
20250314,112900,40543025335,5260,5260,5270,5250,2026
|
||||
20250314,112800,40532356620,5255,5250,5260,5250,960
|
||||
20250314,112700,40527310405,5260,5240,5260,5240,2321
|
||||
20250314,112600,40515137455,5250,5230,5260,5230,3485
|
||||
20250314,112500,40496878435,5240,5270,5270,5230,4093
|
||||
20250314,112400,40475379065,5270,5240,5270,5220,23185
|
||||
20250314,112300,40354033415,5240,5260,5270,5240,13908
|
||||
20250314,112200,40280976610,5270,5270,5280,5260,1419
|
||||
20250314,112100,40273499390,5270,5275,5280,5260,3626
|
||||
20250314,112000,40254406620,5280,5260,5280,5260,4721
|
||||
20250314,111900,40229520910,5270,5280,5290,5260,22573
|
||||
20250314,111800,40110685770,5270,5300,5300,5270,6729
|
||||
20250314,111700,40075126090,5300,5310,5310,5290,5115
|
||||
20250314,111600,40047995010,5310,5280,5310,5280,7184
|
||||
20250314,111500,40009961760,5280,5290,5290,5280,966
|
||||
20250314,111400,40004861040,5280,5270,5290,5270,2204
|
||||
20250314,111300,39993217565,5270,5290,5295,5270,5357
|
||||
20250314,111200,39964944475,5290,5300,5300,5280,1159
|
||||
20250314,111100,39958812580,5300,5270,5300,5270,6410
|
||||
20250314,111000,39924987245,5260,5310,5310,5260,19898
|
||||
20250314,110900,39819706665,5320,5320,5330,5310,7395
|
||||
20250314,110800,39780370905,5320,5320,5330,5310,14521
|
||||
20250314,110700,39703059655,5320,5310,5320,5300,3211
|
||||
20250314,110600,39685996685,5310,5310,5320,5300,4317
|
||||
20250314,110500,39663073045,5310,5290,5310,5290,3255
|
||||
20250314,110400,39645825075,5300,5320,5330,5280,14933
|
||||
20250314,110300,39566558495,5330,5320,5330,5310,10678
|
||||
20250314,110200,39509724255,5315,5310,5320,5300,5451
|
||||
20250314,110100,39480774725,5310,5280,5320,5280,17713
|
||||
20250314,110000,39386902765,5280,5280,5290,5280,2433
|
||||
20250314,105900,39374051715,5290,5270,5290,5270,2139
|
||||
20250314,105800,39362762925,5270,5290,5290,5270,1290
|
||||
20250314,105700,39355953895,5290,5280,5290,5260,9154
|
||||
20250314,105600,39307696195,5270,5250,5280,5240,8330
|
||||
20250314,105500,39263919895,5250,5290,5290,5250,27859
|
||||
20250314,105400,39117299845,5290,5300,5300,5290,3142
|
||||
20250314,105300,39100676315,5290,5290,5300,5285,5308
|
||||
20250314,105200,39072571775,5285,5300,5300,5280,4761
|
||||
20250314,105100,39047385460,5300,5290,5310,5290,5597
|
||||
20250314,105000,39017714930,5290,5280,5310,5280,5839
|
||||
20250314,104900,38986820900,5280,5320,5330,5280,16000
|
||||
20250314,104800,38901926210,5330,5340,5340,5320,23598
|
||||
20250314,104700,38776118905,5340,5300,5340,5290,9455
|
||||
20250314,104600,38725888075,5300,5280,5300,5280,5870
|
||||
20250314,104500,38694848935,5280,5280,5290,5270,4080
|
||||
20250314,104400,38673331925,5270,5300,5300,5260,17957
|
||||
20250314,104300,38578589565,5290,5310,5310,5290,6775
|
||||
20250314,104200,38542679895,5310,5295,5310,5295,5366
|
||||
20250314,104100,38514230705,5295,5330,5330,5280,17968
|
||||
20250314,104000,38419041995,5320,5330,5340,5320,29879
|
||||
20250314,103900,38259880615,5330,5300,5360,5290,79388
|
||||
20250314,103800,37837090780,5300,5290,5310,5280,51625
|
||||
20250314,103700,37563611880,5280,5280,5290,5270,21153
|
||||
20250314,103600,37451890980,5280,5260,5280,5260,28902
|
||||
20250314,103500,37299512510,5260,5200,5260,5200,23557
|
||||
20250314,103400,37176194120,5200,5220,5220,5200,25735
|
||||
20250314,103300,37042092860,5210,5240,5240,5210,26699
|
||||
20250314,103200,36902718550,5240,5250,5250,5230,12286
|
||||
20250314,103100,36838317390,5250,5250,5260,5250,4671
|
||||
20250314,103000,36813790450,5250,5260,5270,5250,2705
|
||||
20250314,102900,36799565280,5260,5260,5270,5260,8611
|
||||
20250314,102800,36754245920,5270,5270,5270,5260,4399
|
||||
20250314,102700,36731093970,5270,5260,5280,5250,9990
|
||||
20250314,102600,36678494260,5270,5260,5270,5240,11390
|
||||
20250314,102500,36618654540,5260,5270,5280,5260,8762
|
||||
20250314,102400,36572471050,5280,5290,5300,5270,35829
|
||||
20250314,102300,36382919600,5290,5270,5290,5260,16933
|
||||
20250314,102200,36293530905,5270,5260,5270,5250,16948
|
||||
20250314,102100,36204304405,5260,5220,5260,5220,17036
|
||||
20250314,102000,36114932295,5230,5240,5240,5220,9014
|
||||
20250314,101900,36067844535,5240,5230,5240,5220,4320
|
||||
20250314,101800,36045255165,5220,5230,5230,5220,6939
|
||||
20250314,101700,36009024205,5230,5220,5240,5220,7389
|
||||
20250314,101600,35970398065,5230,5230,5240,5210,32494
|
||||
20250314,101500,35800865045,5220,5240,5245,5210,29774
|
||||
20250314,101400,35645150675,5250,5260,5270,5240,12341
|
||||
20250314,101300,35580332365,5260,5260,5280,5250,21403
|
||||
20250314,101200,35467686270,5280,5265,5280,5260,12500
|
||||
20250314,101100,35401796985,5270,5280,5280,5250,22316
|
||||
20250314,101000,35284217210,5270,5250,5290,5250,16195
|
||||
20250314,100900,35198855590,5270,5260,5280,5250,16225
|
||||
20250314,100800,35113425790,5250,5270,5280,5250,16951
|
||||
20250314,100700,35024090895,5280,5280,5280,5270,13305
|
||||
20250314,100600,34953846165,5280,5250,5280,5250,22751
|
||||
20250314,100500,34834220425,5250,5260,5270,5250,14553
|
||||
20250314,100400,34757666890,5260,5270,5270,5250,14530
|
||||
20250314,100300,34681241410,5270,5220,5280,5220,36006
|
||||
20250314,100200,34492046565,5210,5240,5250,5200,76042
|
||||
20250314,100100,34095366275,5240,5270,5280,5190,151844
|
||||
20250314,100000,33302121435,5270,5290,5290,5260,11628
|
||||
20250314,095900,33240752435,5280,5290,5300,5260,27307
|
||||
20250314,095800,33096643075,5290,5310,5310,5290,10523
|
||||
20250314,095700,33040910505,5310,5310,5310,5290,18638
|
||||
20250314,095600,32942120485,5300,5320,5320,5290,14754
|
||||
20250314,095500,32863814420,5320,5300,5320,5290,20071
|
||||
20250314,095400,32757289150,5300,5290,5310,5290,7942
|
||||
20250314,095300,32715189815,5290,5300,5310,5290,11385
|
||||
20250314,095200,32654867390,5300,5300,5310,5270,29655
|
||||
20250314,095100,32498138125,5310,5310,5320,5300,19823
|
||||
20250314,095000,32392841755,5310,5270,5320,5270,29289
|
||||
20250314,094900,32237428120,5270,5280,5290,5260,26209
|
||||
20250314,094800,32099055945,5270,5310,5320,5240,104660
|
||||
20250314,094700,31547787005,5310,5310,5330,5300,19832
|
||||
20250314,094600,31442522535,5300,5320,5330,5300,44218
|
||||
20250314,094500,31207567805,5330,5360,5380,5320,53860
|
||||
20250314,094400,30919210335,5360,5350,5370,5350,24018
|
||||
20250314,094300,30790578205,5350,5350,5360,5330,23761
|
||||
20250314,094200,30663670465,5360,5310,5380,5310,36233
|
||||
20250314,094100,30469619215,5310,5360,5365,5300,56407
|
||||
20250314,094000,30169260975,5360,5360,5380,5340,59140
|
||||
20250314,093900,29852433370,5360,5360,5380,5330,103636
|
||||
20250314,093800,29296773075,5360,5330,5360,5320,75045
|
||||
20250314,093700,28895939015,5320,5310,5340,5270,75014
|
||||
20250314,093600,28498081315,5320,5305,5380,5300,127853
|
||||
20250314,093500,27816509225,5300,5310,5340,5260,167715
|
||||
20250314,093400,26927461440,5330,5410,5410,5240,320989
|
||||
20250314,093300,25217260085,5410,5380,5410,5370,139220
|
||||
20250314,093200,24466163430,5380,5500,5510,5330,394285
|
||||
20250314,093100,22343989650,5490,5560,5560,5420,566685
|
||||
20250314,093000,19202019795,5560,5560,5560,5560,1459
|
||||
20250314,092900,19193907755,5560,5560,5560,5560,1071
|
||||
20250314,092800,19187952995,5560,5560,5560,5560,1965
|
||||
20250314,092700,19177027595,5560,5560,5560,5560,2610
|
||||
20250314,092600,19162515995,5560,5560,5560,5560,3039
|
||||
20250314,092500,19145619155,5560,5560,5560,5560,2513
|
||||
20250314,092400,19131646875,5560,5560,5560,5560,3229
|
||||
20250314,092300,19113693635,5560,5560,5560,5560,3399
|
||||
20250314,092200,19094795195,5560,5560,5560,5560,2336
|
||||
20250314,092100,19081807035,5560,5560,5560,5560,1278
|
||||
20250314,092000,19074701355,5560,5560,5560,5560,4161
|
||||
20250314,091900,19051566195,5560,5560,5560,5560,12732
|
||||
20250314,091800,18980776275,5560,5560,5560,5560,3505
|
||||
20250314,091700,18961288475,5560,5560,5560,5560,13274
|
||||
20250314,091600,18887485035,5560,5560,5560,5560,7775
|
||||
20250314,091500,18844256035,5560,5560,5560,5560,40208
|
||||
20250314,091400,18620699555,5560,5560,5560,5560,21282
|
||||
20250314,091300,18502371635,5560,5560,5560,5560,13027
|
||||
20250314,091200,18429941515,5560,5560,5560,5560,27361
|
||||
20250314,091100,18277814355,5560,5560,5560,5560,173671
|
||||
20250314,091000,17312203595,5560,5560,5560,5560,465078
|
||||
20250314,090900,14726369915,5470,5470,5470,5470,0
|
||||
20250314,090800,14726369915,5470,5130,5470,5120,431162
|
||||
20250314,090700,12441611055,5130,5180,5260,5130,266737
|
||||
20250314,090600,11052435810,5180,5180,5200,5120,224308
|
||||
20250314,090500,9896280820,5170,5040,5270,4990,770747
|
||||
20250314,090400,5927124360,5040,4975,5060,4940,228801
|
||||
20250314,090300,4786600275,4985,4985,4985,4985,0
|
||||
20250314,090200,4786600275,4985,4845,4985,4835,367498
|
||||
20250314,090100,2984135847,4845,4815,4875,4715,294914
|
||||
20250314,090000,1559760348,4830,4535,4985,4470,328847
|
||||
|
Reference in New Issue
Block a user