Update 2025-03-14 3452 candle_min
This commit is contained in:
637
050890/min/candle-20250314.csv
Normal file
637
050890/min/candle-20250314.csv
Normal file
@@ -0,0 +1,637 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,193500,3298230095,7000,7000,7000,7000,6796
|
||||
20250314,193400,3298230095,7000,7000,7000,7000,0
|
||||
20250314,193300,3298230095,7000,7000,7000,7000,0
|
||||
20250314,193200,3298230095,7000,7000,7000,7000,0
|
||||
20250314,193100,3298230095,7000,7000,7000,7000,0
|
||||
20250314,193000,3298230095,7000,7000,7000,7000,0
|
||||
20250314,192900,3298230095,7000,7000,7000,7000,0
|
||||
20250314,192800,3298230095,7000,7000,7000,7000,0
|
||||
20250314,192700,3298230095,7000,7000,7000,7000,0
|
||||
20250314,192600,3298230095,7000,7000,7000,7000,0
|
||||
20250314,192500,3298230095,7000,7000,7000,7000,0
|
||||
20250314,192400,3298230095,7000,7000,7000,7000,0
|
||||
20250314,192300,3298230095,7000,7000,7000,7000,0
|
||||
20250314,192200,3298230095,7000,7000,7000,7000,0
|
||||
20250314,192100,3298230095,7000,7000,7000,7000,0
|
||||
20250314,192000,3298230095,7000,7000,7000,7000,0
|
||||
20250314,191900,3298230095,7000,7000,7000,7000,0
|
||||
20250314,191800,3298230095,7000,7000,7000,7000,0
|
||||
20250314,191700,3298230095,7000,7000,7000,7000,0
|
||||
20250314,191600,3298230095,7000,7000,7000,7000,0
|
||||
20250314,191500,3298230095,7000,7000,7000,7000,0
|
||||
20250314,191400,3298230095,7000,7000,7000,7000,0
|
||||
20250314,191300,3298230095,7000,7000,7000,7000,0
|
||||
20250314,191200,3298230095,7000,7000,7000,7000,0
|
||||
20250314,191100,3298230095,7000,7000,7000,7000,0
|
||||
20250314,191000,3298230095,7000,7000,7000,7000,0
|
||||
20250314,190900,3298230095,7000,7000,7000,7000,0
|
||||
20250314,190800,3298230095,7000,7000,7000,7000,0
|
||||
20250314,190700,3298230095,7000,7000,7000,7000,0
|
||||
20250314,190600,3298230095,7000,7000,7000,7000,0
|
||||
20250314,190500,3298230095,7000,7000,7000,7000,6796
|
||||
20250314,190400,3298230095,7000,7000,7000,7000,0
|
||||
20250314,190300,3298230095,7000,7000,7000,7000,0
|
||||
20250314,190200,3298230095,7000,7000,7000,7000,0
|
||||
20250314,190100,3298230095,7000,7000,7000,7000,0
|
||||
20250314,190000,3298230095,7000,7000,7000,7000,0
|
||||
20250314,185900,3298230095,7000,7000,7000,7000,0
|
||||
20250314,185800,3298230095,7000,7000,7000,7000,0
|
||||
20250314,185700,3298230095,7000,7000,7000,7000,0
|
||||
20250314,185600,3298230095,7000,7000,7000,7000,0
|
||||
20250314,185500,3298230095,7000,7000,7000,7000,0
|
||||
20250314,185400,3298230095,7000,7000,7000,7000,0
|
||||
20250314,185300,3298230095,7000,7000,7000,7000,0
|
||||
20250314,185200,3298230095,7000,7000,7000,7000,0
|
||||
20250314,185100,3298230095,7000,7000,7000,7000,0
|
||||
20250314,185000,3298230095,7000,7000,7000,7000,0
|
||||
20250314,184900,3298230095,7000,7000,7000,7000,0
|
||||
20250314,184800,3298230095,7000,7000,7000,7000,0
|
||||
20250314,184700,3298230095,7000,7000,7000,7000,0
|
||||
20250314,184600,3298230095,7000,7000,7000,7000,0
|
||||
20250314,184500,3298230095,7000,7000,7000,7000,0
|
||||
20250314,184400,3298230095,7000,7000,7000,7000,0
|
||||
20250314,184300,3298230095,7000,7000,7000,7000,0
|
||||
20250314,184200,3298230095,7000,7000,7000,7000,0
|
||||
20250314,184100,3298230095,7000,7000,7000,7000,0
|
||||
20250314,184000,3298230095,7000,7000,7000,7000,0
|
||||
20250314,183900,3298230095,7000,7000,7000,7000,0
|
||||
20250314,183800,3298230095,7000,7000,7000,7000,0
|
||||
20250314,183700,3298230095,7000,7000,7000,7000,0
|
||||
20250314,183600,3298230095,7000,7000,7000,7000,0
|
||||
20250314,183500,3298230095,7000,7000,7000,7000,6796
|
||||
20250314,183400,3298230095,7000,7000,7000,7000,0
|
||||
20250314,183300,3298230095,7000,7000,7000,7000,0
|
||||
20250314,183200,3298230095,7000,7000,7000,7000,0
|
||||
20250314,183100,3298230095,7000,7000,7000,7000,0
|
||||
20250314,183000,3298230095,7000,7000,7000,7000,0
|
||||
20250314,182900,3298230095,7000,7000,7000,7000,0
|
||||
20250314,182800,3298230095,7000,7000,7000,7000,0
|
||||
20250314,182700,3298230095,7000,7000,7000,7000,0
|
||||
20250314,182600,3298230095,7000,7000,7000,7000,0
|
||||
20250314,182500,3298230095,7000,7000,7000,7000,0
|
||||
20250314,182400,3298230095,7000,7000,7000,7000,0
|
||||
20250314,182300,3298230095,7000,7000,7000,7000,0
|
||||
20250314,182200,3298230095,7000,7000,7000,7000,0
|
||||
20250314,182100,3298230095,7000,7000,7000,7000,0
|
||||
20250314,182000,3298230095,7000,7000,7000,7000,0
|
||||
20250314,181900,3298230095,7000,7000,7000,7000,0
|
||||
20250314,181800,3298230095,7000,7000,7000,7000,0
|
||||
20250314,181700,3298230095,7000,7000,7000,7000,0
|
||||
20250314,181600,3298230095,7000,7000,7000,7000,0
|
||||
20250314,181500,3298230095,7000,7000,7000,7000,0
|
||||
20250314,181400,3298230095,7000,7000,7000,7000,0
|
||||
20250314,181300,3298230095,7000,7000,7000,7000,0
|
||||
20250314,181200,3298230095,7000,7000,7000,7000,0
|
||||
20250314,181100,3298230095,7000,7000,7000,7000,0
|
||||
20250314,181000,3298230095,7000,7000,7000,7000,0
|
||||
20250314,180900,3298230095,7000,7000,7000,7000,0
|
||||
20250314,180800,3298230095,7000,7000,7000,7000,0
|
||||
20250314,180700,3298230095,7000,7000,7000,7000,0
|
||||
20250314,180600,3298230095,7000,7000,7000,7000,0
|
||||
20250314,180500,3298230095,7000,7000,7000,7000,6796
|
||||
20250314,180400,3298230095,7000,7000,7000,7000,0
|
||||
20250314,180300,3298230095,7000,7000,7000,7000,0
|
||||
20250314,180200,3298230095,7000,7000,7000,7000,0
|
||||
20250314,180100,3298230095,7000,7000,7000,7000,0
|
||||
20250314,180000,3298230095,7000,7000,7000,7000,0
|
||||
20250314,175900,3298230095,7000,7000,7000,7000,0
|
||||
20250314,175800,3298230095,7000,7000,7000,7000,0
|
||||
20250314,175700,3298230095,7000,7000,7000,7000,0
|
||||
20250314,175600,3298230095,7000,7000,7000,7000,0
|
||||
20250314,175500,3298230095,7000,7000,7000,7000,0
|
||||
20250314,175400,3298230095,7000,7000,7000,7000,0
|
||||
20250314,175300,3298230095,7000,7000,7000,7000,0
|
||||
20250314,175200,3298230095,7000,7000,7000,7000,0
|
||||
20250314,175100,3298230095,7000,7000,7000,7000,0
|
||||
20250314,175000,3298230095,7000,7000,7000,7000,0
|
||||
20250314,174900,3298230095,7000,7000,7000,7000,0
|
||||
20250314,174800,3298230095,7000,7000,7000,7000,0
|
||||
20250314,174700,3298230095,7000,7000,7000,7000,0
|
||||
20250314,174600,3298230095,7000,7000,7000,7000,0
|
||||
20250314,174500,3298230095,7000,7000,7000,7000,0
|
||||
20250314,174400,3298230095,7000,7000,7000,7000,0
|
||||
20250314,174300,3298230095,7000,7000,7000,7000,0
|
||||
20250314,174200,3298230095,7000,7000,7000,7000,0
|
||||
20250314,174100,3298230095,7000,7000,7000,7000,0
|
||||
20250314,174000,3298230095,7000,7000,7000,7000,0
|
||||
20250314,173900,3298230095,7000,7000,7000,7000,0
|
||||
20250314,173800,3298230095,7000,7000,7000,7000,0
|
||||
20250314,173700,3298230095,7000,7000,7000,7000,0
|
||||
20250314,173600,3298230095,7000,7000,7000,7000,0
|
||||
20250314,173500,3298230095,7000,7000,7000,7000,6796
|
||||
20250314,173400,3298230095,7000,7000,7000,7000,0
|
||||
20250314,173300,3298230095,7000,7000,7000,7000,0
|
||||
20250314,173200,3298230095,7000,7000,7000,7000,0
|
||||
20250314,173100,3298230095,7000,7000,7000,7000,0
|
||||
20250314,173000,3298230095,7000,7000,7000,7000,0
|
||||
20250314,172900,3298230095,7000,7000,7000,7000,0
|
||||
20250314,172800,3298230095,7000,7000,7000,7000,0
|
||||
20250314,172700,3298230095,7000,7000,7000,7000,0
|
||||
20250314,172600,3298230095,7000,7000,7000,7000,0
|
||||
20250314,172500,3298230095,7000,7000,7000,7000,0
|
||||
20250314,172400,3298230095,7000,7000,7000,7000,0
|
||||
20250314,172300,3298230095,7000,7000,7000,7000,0
|
||||
20250314,172200,3298230095,7000,7000,7000,7000,0
|
||||
20250314,172100,3298230095,7000,7000,7000,7000,0
|
||||
20250314,172000,3298230095,7000,7000,7000,7000,0
|
||||
20250314,171900,3298230095,7000,7000,7000,7000,0
|
||||
20250314,171800,3298230095,7000,7000,7000,7000,0
|
||||
20250314,171700,3298230095,7000,7000,7000,7000,0
|
||||
20250314,171600,3298230095,7000,7000,7000,7000,0
|
||||
20250314,171500,3298230095,7000,7000,7000,7000,0
|
||||
20250314,171400,3298230095,7000,7000,7000,7000,0
|
||||
20250314,171300,3298230095,7000,7000,7000,7000,0
|
||||
20250314,171200,3298230095,7000,7000,7000,7000,0
|
||||
20250314,171100,3298230095,7000,7000,7000,7000,0
|
||||
20250314,171000,3298230095,7000,7000,7000,7000,0
|
||||
20250314,170900,3298230095,7000,7000,7000,7000,0
|
||||
20250314,170800,3298230095,7000,7000,7000,7000,0
|
||||
20250314,170700,3298230095,7000,7000,7000,7000,0
|
||||
20250314,170600,3298230095,7000,7000,7000,7000,0
|
||||
20250314,170500,3298230095,7000,7000,7000,7000,6796
|
||||
20250314,170400,3298230095,7000,7000,7000,7000,0
|
||||
20250314,170300,3298230095,7000,7000,7000,7000,0
|
||||
20250314,170200,3298230095,7000,7000,7000,7000,0
|
||||
20250314,170100,3298230095,7000,7000,7000,7000,0
|
||||
20250314,170000,3298230095,7000,7000,7000,7000,0
|
||||
20250314,165900,3298230095,7000,7000,7000,7000,0
|
||||
20250314,165800,3298230095,7000,7000,7000,7000,0
|
||||
20250314,165700,3298230095,7000,7000,7000,7000,0
|
||||
20250314,165600,3298230095,7000,7000,7000,7000,0
|
||||
20250314,165500,3298230095,7000,7000,7000,7000,0
|
||||
20250314,165400,3298230095,7000,7000,7000,7000,0
|
||||
20250314,165300,3298230095,7000,7000,7000,7000,0
|
||||
20250314,165200,3298230095,7000,7000,7000,7000,0
|
||||
20250314,165100,3298230095,7000,7000,7000,7000,0
|
||||
20250314,165000,3298230095,7000,7000,7000,7000,0
|
||||
20250314,164900,3298230095,7000,7000,7000,7000,0
|
||||
20250314,164800,3298230095,7000,7000,7000,7000,0
|
||||
20250314,164700,3298230095,7000,7000,7000,7000,0
|
||||
20250314,164600,3298230095,7000,7000,7000,7000,0
|
||||
20250314,164500,3298230095,7000,7000,7000,7000,0
|
||||
20250314,164400,3298230095,7000,7000,7000,7000,0
|
||||
20250314,164300,3298230095,7000,7000,7000,7000,0
|
||||
20250314,164200,3298230095,7000,7000,7000,7000,0
|
||||
20250314,164100,3298230095,7000,7000,7000,7000,0
|
||||
20250314,164000,3298230095,7000,7000,7000,7000,0
|
||||
20250314,163900,3298230095,7000,7000,7000,7000,0
|
||||
20250314,163800,3298230095,7000,7000,7000,7000,0
|
||||
20250314,163700,3298230095,7000,7000,7000,7000,0
|
||||
20250314,163600,3298230095,7000,7000,7000,7000,0
|
||||
20250314,163500,3298230095,7000,7000,7000,7000,6796
|
||||
20250314,163400,3298230095,7000,7000,7000,7000,0
|
||||
20250314,163300,3298230095,7000,7000,7000,7000,0
|
||||
20250314,163200,3298230095,7000,7000,7000,7000,0
|
||||
20250314,163100,3298230095,7000,7000,7000,7000,0
|
||||
20250314,163000,3298230095,7000,7000,7000,7000,0
|
||||
20250314,162900,3298230095,7000,7000,7000,7000,0
|
||||
20250314,162800,3298230095,7000,7000,7000,7000,0
|
||||
20250314,162700,3298230095,7000,7000,7000,7000,0
|
||||
20250314,162600,3298230095,7000,7000,7000,7000,0
|
||||
20250314,162500,3298230095,7000,7000,7000,7000,0
|
||||
20250314,162400,3298230095,7000,7000,7000,7000,0
|
||||
20250314,162300,3298230095,7000,7000,7000,7000,0
|
||||
20250314,162200,3298230095,7000,7000,7000,7000,0
|
||||
20250314,162100,3298230095,7000,7000,7000,7000,0
|
||||
20250314,162000,3298230095,7000,7000,7000,7000,0
|
||||
20250314,161900,3298230095,7000,7000,7000,7000,0
|
||||
20250314,161800,3298230095,7000,7000,7000,7000,0
|
||||
20250314,161700,3298230095,7000,7000,7000,7000,0
|
||||
20250314,161600,3298230095,7000,7000,7000,7000,0
|
||||
20250314,161500,3298230095,7000,7000,7000,7000,0
|
||||
20250314,161400,3298230095,7000,7000,7000,7000,0
|
||||
20250314,161300,3298230095,7000,7000,7000,7000,0
|
||||
20250314,161200,3298230095,7000,7000,7000,7000,0
|
||||
20250314,161100,3298230095,7000,7000,7000,7000,0
|
||||
20250314,161000,3298230095,7000,7000,7000,7000,0
|
||||
20250314,160900,3298230095,7000,7000,7000,7000,0
|
||||
20250314,160800,3298230095,7000,7000,7000,7000,0
|
||||
20250314,160700,3298230095,7000,7000,7000,7000,0
|
||||
20250314,160600,3298230095,7000,7000,7000,7000,0
|
||||
20250314,160500,3298230095,7000,7000,7000,7000,6796
|
||||
20250314,160400,3298230095,7000,7000,7000,7000,0
|
||||
20250314,160300,3298230095,7000,7000,7000,7000,0
|
||||
20250314,160200,3298230095,7000,7000,7000,7000,0
|
||||
20250314,160100,3298230095,7000,7000,7000,7000,0
|
||||
20250314,160000,3298230095,7000,7000,7000,7000,0
|
||||
20250314,155900,3298230095,7000,7000,7000,7000,0
|
||||
20250314,155800,3298230095,7000,7000,7000,7000,0
|
||||
20250314,155700,3298230095,7000,7000,7000,7000,0
|
||||
20250314,155600,3298230095,7000,7000,7000,7000,0
|
||||
20250314,155500,3298230095,7000,7000,7000,7000,0
|
||||
20250314,155400,3298230095,7000,7000,7000,7000,0
|
||||
20250314,155300,3298230095,7000,7000,7000,7000,0
|
||||
20250314,155200,3298230095,7000,7000,7000,7000,0
|
||||
20250314,155100,3298230095,7000,7000,7000,7000,0
|
||||
20250314,155000,3298230095,7000,7000,7000,7000,0
|
||||
20250314,154900,3298230095,7000,7000,7000,7000,0
|
||||
20250314,154800,3298230095,7000,7000,7000,7000,0
|
||||
20250314,154700,3298230095,7000,7000,7000,7000,0
|
||||
20250314,154600,3298230095,7000,7000,7000,7000,0
|
||||
20250314,154500,3298230095,7000,7000,7000,7000,0
|
||||
20250314,154400,3298230095,7000,7000,7000,7000,0
|
||||
20250314,154300,3298230095,7000,7000,7000,7000,0
|
||||
20250314,154200,3298230095,7000,7000,7000,7000,0
|
||||
20250314,154100,3298230095,7000,7000,7000,7000,0
|
||||
20250314,154000,3298230095,7000,7000,7000,7000,0
|
||||
20250314,153900,3298230095,7000,7000,7000,7000,0
|
||||
20250314,153800,3298230095,7000,7000,7000,7000,0
|
||||
20250314,153700,3298230095,7000,7000,7000,7000,0
|
||||
20250314,153600,3298230095,7000,7000,7000,7000,0
|
||||
20250314,153500,3298230095,7000,7000,7000,7000,6796
|
||||
20250314,153400,3298230095,7000,7000,7000,7000,0
|
||||
20250314,153300,3298230095,7000,7000,7000,7000,0
|
||||
20250314,153200,3298230095,7000,7000,7000,7000,0
|
||||
20250314,153100,3298230095,7000,7000,7000,7000,0
|
||||
20250314,153000,3298230095,7000,7000,7000,7000,6796
|
||||
20250314,152900,3250658095,7000,7000,7000,7000,0
|
||||
20250314,152800,3250658095,7000,7000,7000,7000,0
|
||||
20250314,152700,3250658095,7000,7000,7000,7000,0
|
||||
20250314,152600,3250658095,7000,7000,7000,7000,0
|
||||
20250314,152500,3250658095,7000,7000,7000,7000,0
|
||||
20250314,152400,3250658095,7000,7000,7000,7000,0
|
||||
20250314,152300,3250658095,7000,7000,7000,7000,0
|
||||
20250314,152200,3250658095,7000,7000,7000,7000,0
|
||||
20250314,152100,3250658095,7000,7000,7000,7000,0
|
||||
20250314,152000,3250658095,7000,7000,7000,7000,0
|
||||
20250314,151900,3250658095,7000,7010,7010,6990,1030
|
||||
20250314,151800,3243458095,6990,6990,7010,6980,1697
|
||||
20250314,151700,3231606065,7000,7010,7010,6990,1042
|
||||
20250314,151600,3224306825,7010,7000,7010,6990,3053
|
||||
20250314,151500,3202935215,7000,7000,7000,7000,377
|
||||
20250314,151400,3200296215,7000,6990,7000,6990,5234
|
||||
20250314,151300,3163662105,6980,6990,6990,6980,1374
|
||||
20250314,151200,3154062855,6990,6990,6990,6990,2767
|
||||
20250314,151100,3134721525,6990,6990,7000,6990,3632
|
||||
20250314,151000,3109333825,6990,7000,7000,6990,219
|
||||
20250314,150900,3107802545,7000,7000,7000,6990,940
|
||||
20250314,150800,3101229465,7000,6995,7000,6990,102
|
||||
20250314,150700,3100515800,6990,7000,7000,6990,213
|
||||
20250314,150600,3099025355,7000,6995,7000,6990,2577
|
||||
20250314,150500,3080992050,7000,6990,7000,6990,503
|
||||
20250314,150400,3077472050,6990,7000,7010,6990,8104
|
||||
20250314,150300,3020744350,7000,7000,7010,7000,3390
|
||||
20250314,150200,2997013745,7000,7010,7010,7000,5183
|
||||
20250314,150100,2960722925,7010,7010,7010,7000,1593
|
||||
20250314,150000,2949571730,7010,7010,7010,7010,5804
|
||||
20250314,145900,2908885690,7010,7010,7020,7010,111
|
||||
20250314,145800,2908107560,7010,7010,7020,7010,674
|
||||
20250314,145700,2903382490,7020,7010,7020,7010,634
|
||||
20250314,145600,2898937010,7010,7010,7010,7010,0
|
||||
20250314,145500,2898937010,7010,7020,7020,7010,1568
|
||||
20250314,145400,2887945105,7020,7010,7020,7010,106
|
||||
20250314,145300,2887201985,7010,7010,7010,7010,880
|
||||
20250314,145200,2881033185,7010,7020,7020,7010,1129
|
||||
20250314,145100,2873118380,7020,7020,7020,7020,245
|
||||
20250314,145000,2871398480,7020,7010,7020,7010,337
|
||||
20250314,144900,2869034570,7010,7020,7020,7010,2087
|
||||
20250314,144800,2854399650,7010,7020,7020,7010,1191
|
||||
20250314,144700,2846043830,7010,7010,7010,7010,10
|
||||
20250314,144600,2845973730,7020,7020,7020,7020,200
|
||||
20250314,144500,2844569730,7010,7020,7020,7010,648
|
||||
20250314,144400,2840023865,7020,7020,7020,7020,17
|
||||
20250314,144300,2839904525,7020,7020,7020,7010,83
|
||||
20250314,144200,2839322635,7020,7020,7020,7010,143
|
||||
20250314,144100,2838319135,7010,7015,7020,7010,769
|
||||
20250314,144000,2832927560,7020,7010,7020,7010,1080
|
||||
20250314,143900,2825356030,7010,7020,7020,7010,114
|
||||
20250314,143800,2824556880,7020,7020,7020,7010,433
|
||||
20250314,143700,2821517250,7020,7020,7020,7020,1646
|
||||
20250314,143600,2809962330,7020,7000,7020,7000,4939
|
||||
20250314,143500,2775366880,7000,7005,7005,7000,354
|
||||
20250314,143400,2772887850,7010,7010,7010,7010,59
|
||||
20250314,143300,2772474260,7010,7010,7010,7010,1243
|
||||
20250314,143200,2763760830,7000,7000,7000,7000,0
|
||||
20250314,143100,2763760830,7000,7000,7010,7000,897
|
||||
20250314,143000,2757481810,7000,7000,7010,7000,1413
|
||||
20250314,142900,2747590760,7000,7000,7000,7000,369
|
||||
20250314,142800,2745007760,7000,6990,7000,6990,2015
|
||||
20250314,142700,2730903010,6990,6995,6995,6990,25
|
||||
20250314,142600,2730728255,7000,7000,7000,6990,141
|
||||
20250314,142500,2729741505,6990,6990,6990,6990,25
|
||||
20250314,142400,2729566755,6990,7000,7000,6990,34
|
||||
20250314,142300,2729329005,6990,6990,6990,6980,5214
|
||||
20250314,142200,2692883395,7000,7000,7000,7000,4463
|
||||
20250314,142100,2661642395,7000,6995,7000,6990,207
|
||||
20250314,142000,2660193630,7000,6990,7010,6990,230
|
||||
20250314,141900,2658583870,7000,7000,7010,7000,721
|
||||
20250314,141800,2653535750,7010,7000,7010,7000,1359
|
||||
20250314,141700,2644013410,7000,7000,7010,7000,164
|
||||
20250314,141600,2642865400,7000,6990,7010,6990,5810
|
||||
20250314,141500,2602173460,7010,6990,7010,6990,176
|
||||
20250314,141400,2600941700,6990,6990,6990,6990,25
|
||||
20250314,141300,2600766950,7010,7010,7010,7010,35
|
||||
20250314,141200,2600521600,6990,7000,7000,6990,1185
|
||||
20250314,141100,2592226850,7000,7000,7010,7000,431
|
||||
20250314,141000,2589209840,7000,6990,7010,6990,4100
|
||||
20250314,140900,2560516780,6990,6990,6990,6990,25
|
||||
20250314,140800,2560342030,6990,6990,6990,6990,26
|
||||
20250314,140700,2560160290,6990,7000,7000,6990,358
|
||||
20250314,140600,2557657650,7000,6990,7000,6990,3540
|
||||
20250314,140500,2532891650,6985,6985,6985,6985,25
|
||||
20250314,140400,2532717025,6985,6985,6985,6985,25
|
||||
20250314,140300,2532542400,6990,6980,6990,6980,1119
|
||||
20250314,140200,2524720840,6980,6980,6980,6980,225
|
||||
20250314,140100,2523150340,6980,6980,6980,6980,25
|
||||
20250314,140000,2522975840,6980,6980,7000,6980,140
|
||||
20250314,135900,2521996820,7000,6980,7000,6980,56
|
||||
20250314,135800,2521605340,7000,7000,7000,6990,184
|
||||
20250314,135700,2520318840,6980,6990,7000,6980,322
|
||||
20250314,135600,2518068300,6980,6995,6995,6980,640
|
||||
20250314,135500,2513595310,6990,6985,6990,6985,4266
|
||||
20250314,135400,2483775975,6985,6990,6990,6985,187
|
||||
20250314,135300,2482469020,6980,6990,6990,6980,26
|
||||
20250314,135200,2482287530,6980,6980,6980,6980,145
|
||||
20250314,135100,2481275430,6970,6980,6980,6970,3371
|
||||
20250314,135000,2457778560,6980,6980,6990,6980,643
|
||||
20250314,134900,2453286420,6980,6980,6980,6980,25
|
||||
20250314,134800,2453111920,6980,6980,6980,6970,2004
|
||||
20250314,134700,2439124250,6990,6970,6990,6970,307
|
||||
20250314,134600,2436982420,6980,6970,6990,6970,320
|
||||
20250314,134500,2434749960,6980,6970,6980,6970,200
|
||||
20250314,134400,2433355310,6980,6985,6985,6980,995
|
||||
20250314,134300,2426409960,6980,6980,6980,6980,105
|
||||
20250314,134200,2425677060,6990,6990,6990,6990,56
|
||||
20250314,134100,2425285620,6970,6980,6980,6970,72
|
||||
20250314,134000,2424783320,6970,6980,6980,6970,581
|
||||
20250314,133900,2420728190,6970,6975,6980,6970,85
|
||||
20250314,133800,2420135550,6980,6980,6980,6980,680
|
||||
20250314,133700,2415389150,6980,6985,6985,6970,1055
|
||||
20250314,133600,2408025475,6985,6985,6990,6980,86
|
||||
20250314,133500,2407424935,6980,6980,6980,6975,852
|
||||
20250314,133400,2401478100,6980,6980,6980,6980,61
|
||||
20250314,133300,2401052320,6970,6990,6990,6970,2363
|
||||
20250314,133200,2384569850,6980,6980,6980,6970,335
|
||||
20250314,133100,2382231800,6980,6980,6980,6980,388
|
||||
20250314,133000,2379523560,6980,6980,6980,6970,590
|
||||
20250314,132900,2375405610,6980,6980,6980,6980,711
|
||||
20250314,132800,2370442830,6990,6980,6990,6980,525
|
||||
20250314,132700,2366774330,6990,6960,6990,6960,334
|
||||
20250314,132600,2364440420,6960,6970,6970,6960,4358
|
||||
20250314,132500,2334067040,6970,6980,6990,6970,629
|
||||
20250314,132400,2329676850,6970,6980,6980,6970,5397
|
||||
20250314,132300,2292005990,6980,6990,6990,6980,27
|
||||
20250314,132200,2291817510,6990,6980,6990,6980,277
|
||||
20250314,132100,2289882620,6990,6990,6990,6980,609
|
||||
20250314,132000,2285631100,6980,6990,6990,6980,65
|
||||
20250314,131900,2285177000,6990,6990,7000,6980,1028
|
||||
20250314,131800,2277991030,7000,7000,7000,7000,6210
|
||||
20250314,131700,2234521030,7000,6990,7000,6990,37
|
||||
20250314,131600,2234262360,7000,6980,7000,6980,154
|
||||
20250314,131500,2233186500,6980,6990,6990,6980,386
|
||||
20250314,131400,2230491610,6980,6990,6990,6980,668
|
||||
20250314,131300,2225828200,6990,6990,7000,6990,213
|
||||
20250314,131200,2224339310,6980,6980,7000,6980,10081
|
||||
20250314,131100,2153887080,6980,6980,6980,6980,1
|
||||
20250314,131000,2153880100,6980,6980,6990,6980,500
|
||||
20250314,130900,2150389000,6980,6980,6980,6980,493
|
||||
20250314,130800,2146947860,6980,6980,6980,6980,253
|
||||
20250314,130700,2145181920,6980,6980,6980,6980,25
|
||||
20250314,130600,2145007420,6980,6990,6990,6980,26
|
||||
20250314,130500,2144825930,6980,6980,6980,6970,2734
|
||||
20250314,130400,2125742860,6980,6980,6980,6970,1757
|
||||
20250314,130300,2113479250,6980,6990,6990,6980,33
|
||||
20250314,130200,2113248830,6980,6980,6990,6980,307
|
||||
20250314,130100,2111103960,6990,6980,6990,6980,646
|
||||
20250314,130000,2106594870,6980,6980,6980,6980,26
|
||||
20250314,125900,2106413390,6980,6980,6980,6980,979
|
||||
20250314,125800,2099579970,6980,6980,6980,6970,310
|
||||
20250314,125700,2097416240,6980,6980,6980,6980,325
|
||||
20250314,125600,2095147740,6990,6980,6990,6980,26
|
||||
20250314,125500,2094966250,6980,6990,6990,6980,452
|
||||
20250314,125400,2091811280,6980,6990,6990,6980,1245
|
||||
20250314,125300,2083108980,6980,6980,6980,6970,1202
|
||||
20250314,125200,2074720060,6970,6980,6980,6970,26
|
||||
20250314,125100,2074538830,6980,6970,6980,6970,76
|
||||
20250314,125000,2074009100,6970,6980,6980,6970,331
|
||||
20250314,124900,2071699470,6970,6970,6970,6970,75
|
||||
20250314,124800,2071176720,6970,6980,6980,6970,1812
|
||||
20250314,124700,2058537920,6980,6970,6980,6970,568
|
||||
20250314,124600,2054573830,6970,6970,6970,6970,368
|
||||
20250314,124500,2052008870,6970,6970,6970,6970,195
|
||||
20250314,124400,2050649720,6970,6970,6970,6970,168
|
||||
20250314,124300,2049478760,6980,6970,6980,6970,32
|
||||
20250314,124200,2049255650,6970,6975,6975,6970,815
|
||||
20250314,124100,2043573390,6975,6980,6980,6975,192
|
||||
20250314,124000,2042233665,6980,6975,6980,6975,58
|
||||
20250314,123900,2041828965,6975,6975,6975,6975,0
|
||||
20250314,123800,2041828965,6975,6975,6975,6975,25
|
||||
20250314,123700,2041654590,6975,6975,6975,6975,218
|
||||
20250314,123600,2040134040,6970,6980,6980,6970,717
|
||||
20250314,123500,2035132480,6980,6980,6980,6970,500
|
||||
20250314,123400,2031643230,6980,6970,6980,6970,4720
|
||||
20250314,123300,1998705630,6970,6980,6980,6970,164
|
||||
20250314,123200,1997562450,6980,6980,6980,6970,397
|
||||
20250314,123100,1994794900,6980,6970,6980,6970,203
|
||||
20250314,123000,1993378920,6980,6980,6980,6980,1121
|
||||
20250314,122900,1985554340,6980,6990,6990,6980,593
|
||||
20250314,122800,1981415180,6980,6970,6980,6970,1703
|
||||
20250314,122700,1969530230,6980,6970,6980,6970,87
|
||||
20250314,122600,1968923830,6970,6970,6970,6970,285
|
||||
20250314,122500,1966937380,6970,6980,6980,6970,585
|
||||
20250314,122400,1962859830,6980,6980,6980,6970,832
|
||||
20250314,122300,1957060670,6970,6980,6980,6970,33
|
||||
20250314,122200,1956830580,6970,6970,6970,6970,225
|
||||
20250314,122100,1955262330,6970,6980,6980,6970,38
|
||||
20250314,122000,1954997340,6970,6980,6980,6970,1248
|
||||
20250314,121900,1946293750,6980,6980,6990,6970,1699
|
||||
20250314,121800,1934434970,6980,6970,6980,6970,4275
|
||||
20250314,121700,1904597220,6980,6980,6980,6970,46
|
||||
20250314,121600,1904276390,6980,6990,6990,6980,2077
|
||||
20250314,121500,1889778850,6980,6990,6990,6980,85
|
||||
20250314,121400,1889185050,6980,6980,6980,6980,25
|
||||
20250314,121300,1889010550,6990,6980,6990,6980,255
|
||||
20250314,121200,1887228350,6990,6990,6990,6980,1029
|
||||
20250314,121100,1880045890,6990,6990,6990,6980,48
|
||||
20250314,121000,1879710730,6990,6980,6990,6980,385
|
||||
20250314,120900,1877019830,6990,6970,6990,6970,1069
|
||||
20250314,120800,1869557940,6980,6980,6980,6980,500
|
||||
20250314,120700,1866067940,6970,6980,6980,6970,175
|
||||
20250314,120600,1864846690,6980,6980,6980,6970,275
|
||||
20250314,120500,1862927415,6980,6970,6980,6970,579
|
||||
20250314,120400,1858886785,6970,6980,6980,6970,565
|
||||
20250314,120300,1854943335,6970,6970,6970,6970,35
|
||||
20250314,120200,1854699385,6970,6980,6980,6970,1278
|
||||
20250314,120100,1845791185,6970,6970,6970,6970,115
|
||||
20250314,120000,1844989635,6980,6980,6980,6970,30
|
||||
20250314,115900,1844780495,6970,6970,6970,6970,25
|
||||
20250314,115800,1844606245,6970,6975,6980,6970,235
|
||||
20250314,115700,1842966895,6975,6970,6980,6970,55
|
||||
20250314,115600,1842583295,6970,6970,6970,6970,25
|
||||
20250314,115500,1842409045,6980,6970,6980,6970,877
|
||||
20250314,115400,1836287835,6980,6970,6980,6970,45
|
||||
20250314,115300,1835973985,6980,6980,6980,6970,36
|
||||
20250314,115200,1835722735,6980,6980,6990,6980,86
|
||||
20250314,115100,1835121945,6970,6970,6970,6970,2210
|
||||
20250314,115000,1819718245,6970,6980,6980,6970,2027
|
||||
20250314,114900,1805572035,6970,6980,6980,6970,1126
|
||||
20250314,114800,1797722805,6970,6970,6970,6970,25
|
||||
20250314,114700,1797548555,6970,6970,6970,6970,30
|
||||
20250314,114600,1797339455,6970,6980,6980,6970,1151
|
||||
20250314,114500,1789306475,6970,6980,6980,6970,169
|
||||
20250314,114400,1788127805,6980,6970,6980,6970,127
|
||||
20250314,114300,1787241595,6970,6980,6980,6970,131
|
||||
20250314,114200,1786327465,6970,6980,6980,6970,215
|
||||
20250314,114100,1784827815,6980,6980,6980,6980,619
|
||||
20250314,114000,1780507195,6980,6980,6980,6980,26
|
||||
20250314,113900,1780325715,6990,6980,6990,6980,118
|
||||
20250314,113800,1779502015,6980,6980,6980,6980,77
|
||||
20250314,113700,1778964555,6980,6980,6980,6980,659
|
||||
20250314,113600,1774364735,6980,6990,6990,6980,686
|
||||
20250314,113500,1769576145,6980,6980,6980,6980,25
|
||||
20250314,113400,1769401645,6990,6980,6990,6980,26
|
||||
20250314,113300,1769220155,6980,6980,6980,6980,1594
|
||||
20250314,113200,1758094035,6970,6980,6980,6970,26
|
||||
20250314,113100,1757912805,6980,6970,6980,6970,229
|
||||
20250314,113000,1756316665,6960,6970,6970,6960,1398
|
||||
20250314,112900,1746572855,6960,6970,6970,6960,34
|
||||
20250314,112800,1746336205,6960,6960,6970,6960,1049
|
||||
20250314,112700,1739035025,6970,6960,6970,6960,75
|
||||
20250314,112600,1738512525,6960,6965,6970,6960,2135
|
||||
20250314,112500,1723638360,6965,6960,6965,6960,76
|
||||
20250314,112400,1723109225,6960,6960,6960,6960,25
|
||||
20250314,112300,1722935225,6960,6960,6960,6960,1543
|
||||
20250314,112200,1712195945,6960,6960,6960,6960,35
|
||||
20250314,112100,1711952345,6965,6960,6965,6960,266
|
||||
20250314,112000,1710100305,6960,6960,6965,6960,537
|
||||
20250314,111900,1706362725,6960,6960,6970,6960,534
|
||||
20250314,111800,1702645725,6960,6960,6970,6960,4941
|
||||
20250314,111700,1668256065,6960,6970,6970,6960,575
|
||||
20250314,111600,1664253895,6960,6970,6970,6960,356
|
||||
20250314,111500,1661772825,6970,6970,6970,6970,436
|
||||
20250314,111400,1658733905,6970,6960,6970,6960,1205
|
||||
20250314,111300,1650336055,6970,6960,6970,6960,81
|
||||
20250314,111200,1649772245,6970,6970,6970,6970,1214
|
||||
20250314,111100,1641310665,6970,6970,6970,6970,25
|
||||
20250314,111000,1641136415,6980,6970,6980,6970,1828
|
||||
20250314,110900,1628395235,6970,6970,6980,6970,45
|
||||
20250314,110800,1628081565,6980,6980,6980,6980,249
|
||||
20250314,110700,1626343545,6980,6980,6980,6970,136
|
||||
20250314,110600,1625394375,6980,6980,6980,6980,146
|
||||
20250314,110500,1624375295,6970,6980,6980,6970,340
|
||||
20250314,110400,1622004845,6980,6980,6980,6980,215
|
||||
20250314,110300,1620504145,6980,6980,6990,6980,937
|
||||
20250314,110200,1613963875,6970,6980,6980,6970,448
|
||||
20250314,110100,1610837085,6980,6980,6980,6970,553
|
||||
20250314,110000,1606977395,6970,6980,6990,6970,29
|
||||
20250314,105900,1606775215,6970,6970,6970,6970,25
|
||||
20250314,105800,1606600965,6970,6970,6970,6970,700
|
||||
20250314,105700,1601721965,6970,6980,6980,6970,831
|
||||
20250314,105600,1595928105,6980,6985,6990,6980,1302
|
||||
20250314,105500,1586827945,6985,6990,6990,6985,47
|
||||
20250314,105400,1586499445,6990,6990,6990,6980,1232
|
||||
20250314,105300,1577895765,6990,6990,6995,6980,1696
|
||||
20250314,105200,1566041205,6980,6970,6980,6970,464
|
||||
20250314,105100,1562802525,6970,6960,6980,6960,2993
|
||||
20250314,105000,1541941055,6960,6960,6960,6960,390
|
||||
20250314,104900,1539226655,6960,6960,6960,6960,39
|
||||
20250314,104800,1538955215,6960,6950,6960,6950,4442
|
||||
20250314,104700,1508048435,6950,6950,6950,6950,911
|
||||
20250314,104600,1501716985,6950,6950,6950,6950,250
|
||||
20250314,104500,1499979485,6960,6960,6960,6950,2527
|
||||
20250314,104400,1482416585,6960,6960,6960,6950,791
|
||||
20250314,104300,1476911355,6960,6950,6960,6950,101
|
||||
20250314,104200,1476208405,6950,6940,6950,6940,929
|
||||
20250314,104100,1469753555,6940,6930,6940,6930,1407
|
||||
20250314,104000,1459989365,6930,6940,6940,6930,1251
|
||||
20250314,103900,1451312375,6940,6930,6940,6930,356
|
||||
20250314,103800,1448844985,6930,6930,6930,6930,233
|
||||
20250314,103700,1447230295,6930,6930,6930,6930,363
|
||||
20250314,103600,1444714705,6930,6930,6930,6930,623
|
||||
20250314,103500,1440397315,6940,6930,6940,6930,1534
|
||||
20250314,103400,1429766375,6920,6930,6930,6920,548
|
||||
20250314,103300,1425969215,6930,6920,6930,6920,1705
|
||||
20250314,103200,1414165285,6920,6920,6930,6920,347
|
||||
20250314,103100,1411764035,6920,6920,6930,6920,899
|
||||
20250314,103000,1405542185,6930,6930,6930,6910,2338
|
||||
20250314,102900,1389367135,6930,6925,6930,6920,830
|
||||
20250314,102800,1383622585,6930,6920,6930,6920,3028
|
||||
20250314,102700,1362668105,6930,6920,6930,6920,34
|
||||
20250314,102600,1362432505,6920,6930,6930,6920,4315
|
||||
20250314,102500,1332570655,6920,6930,6930,6920,1283
|
||||
20250314,102400,1323692075,6930,6930,6930,6930,351
|
||||
20250314,102300,1321259645,6930,6930,6930,6920,192
|
||||
20250314,102200,1319930475,6930,6930,6940,6920,1869
|
||||
20250314,102100,1306981575,6930,6940,6940,6930,2452
|
||||
20250314,102000,1289988895,6940,6940,6940,6930,1280
|
||||
20250314,101900,1281112895,6940,6950,6950,6930,3148
|
||||
20250314,101800,1259289960,6950,6950,6950,6950,1
|
||||
20250314,101700,1259283010,6950,6940,6950,6940,6123
|
||||
20250314,101600,1216789370,6950,6940,6960,6940,545
|
||||
20250314,101500,1213006300,6960,6960,6960,6950,127
|
||||
20250314,101400,1212122630,6970,6970,6970,6940,7316
|
||||
20250314,101300,1161270800,6960,6960,6970,6960,3069
|
||||
20250314,101200,1139910520,6970,6970,6970,6970,838
|
||||
20250314,101100,1134069660,6980,6980,6980,6970,67
|
||||
20250314,101000,1133602210,6980,6980,6985,6980,4242
|
||||
20250314,100900,1103993000,6970,6970,6970,6970,158
|
||||
20250314,100800,1102891740,6970,6980,6980,6970,1800
|
||||
20250314,100700,1090344740,6980,6980,6980,6980,503
|
||||
20250314,100600,1086833800,6980,6970,6980,6970,357
|
||||
20250314,100500,1084344885,6970,6980,6980,6970,3613
|
||||
20250314,100400,1059160695,6980,6980,6980,6980,3
|
||||
20250314,100300,1059139755,6980,6980,6980,6980,0
|
||||
20250314,100200,1059139755,6980,6980,6980,6970,789
|
||||
20250314,100100,1053633335,6980,6990,6990,6980,187
|
||||
20250314,100000,1052327075,6970,6990,6990,6970,906
|
||||
20250314,095900,1046002585,6990,6980,6990,6980,210
|
||||
20250314,095800,1044536685,6980,6990,6995,6980,758
|
||||
20250314,095700,1039240745,6985,6990,6990,6980,1054
|
||||
20250314,095600,1031880715,6980,6990,6990,6980,500
|
||||
20250314,095500,1028387725,6990,6990,6990,6985,1575
|
||||
20250314,095400,1017378675,6990,6980,6990,6980,510
|
||||
20250314,095300,1013818385,6970,6980,6980,6970,715
|
||||
20250314,095200,1008834115,6980,6980,6980,6980,35
|
||||
20250314,095100,1008589815,6980,6970,6980,6970,635
|
||||
20250314,095000,1004160215,6980,6980,6980,6970,323
|
||||
20250314,094900,1001905715,6970,6970,6970,6970,2341
|
||||
20250314,094800,985588945,6960,6970,6970,6960,63
|
||||
20250314,094700,985150435,6970,6970,6970,6950,4118
|
||||
20250314,094600,956494705,6970,6970,6970,6960,186
|
||||
20250314,094500,955199285,6970,6950,6970,6950,2380
|
||||
20250314,094400,938651135,6940,6950,6950,6940,2462
|
||||
20250314,094300,921544125,6960,6955,6960,6950,1504
|
||||
20250314,094200,911091235,6950,6950,6950,6950,636
|
||||
20250314,094100,906671035,6950,6960,6960,6950,1524
|
||||
20250314,094000,896078005,6960,6950,6960,6950,929
|
||||
20250314,093900,889616395,6950,6960,6960,6950,2771
|
||||
20250314,093800,870342805,6950,6950,6960,6940,3651
|
||||
20250314,093700,844968385,6950,6960,6970,6950,6596
|
||||
20250314,093600,799095995,6950,6950,6960,6950,382
|
||||
20250314,093500,796438975,6950,6970,6970,6950,2377
|
||||
20250314,093400,779902715,6970,6960,6970,6950,1603
|
||||
20250314,093300,768745745,6960,6970,6970,6960,490
|
||||
20250314,093200,765335325,6970,6950,6970,6950,620
|
||||
20250314,093100,761020035,6970,6960,6970,6950,811
|
||||
20250314,093000,755382975,6960,6970,6970,6950,1478
|
||||
20250314,092900,745096815,6960,6960,6970,6960,1438
|
||||
20250314,092800,735088275,6960,6970,6970,6960,560
|
||||
20250314,092700,731188775,6970,6960,6970,6960,1503
|
||||
20250314,092600,720721695,6960,6960,6960,6940,1895
|
||||
20250314,092500,707542645,6960,6950,6960,6920,7902
|
||||
20250314,092400,652747065,6950,6950,6960,6950,572
|
||||
20250314,092300,648770605,6950,6960,6960,6950,6725
|
||||
20250314,092200,601994835,6960,6970,6970,6960,1399
|
||||
20250314,092100,592254325,6970,6970,6970,6960,4240
|
||||
20250314,092000,562742585,6970,6965,6970,6960,1713
|
||||
20250314,091900,550807025,6970,6970,6970,6960,1987
|
||||
20250314,091800,536959635,6970,6960,6970,6950,3360
|
||||
20250314,091700,513586815,6960,6960,6960,6950,728
|
||||
20250314,091600,508520570,6960,6960,6970,6960,2641
|
||||
20250314,091500,490139190,6960,6970,6970,6960,1973
|
||||
20250314,091400,476407090,6960,6960,6970,6950,3699
|
||||
20250314,091300,450670660,6950,6960,6970,6950,4084
|
||||
20250314,091200,422270180,6960,6980,6980,6960,1723
|
||||
20250314,091100,410273760,6980,6990,6990,6960,11520
|
||||
20250314,091000,329936770,6990,7010,7010,6990,7209
|
||||
20250314,090900,279488470,7000,7000,7010,6990,2982
|
||||
20250314,090800,258612820,6990,6995,7000,6990,89
|
||||
20250314,090700,257990390,6990,6995,6995,6990,2070
|
||||
20250314,090600,243520720,6995,6995,7000,6980,2162
|
||||
20250314,090500,228408455,7000,7000,7000,6990,2137
|
||||
20250314,090400,213464375,7000,7020,7020,6990,7779
|
||||
20250314,090300,159008545,7020,7020,7040,7010,7335
|
||||
20250314,090200,107493480,7020,6990,7020,6990,2523
|
||||
20250314,090100,89830080,6990,7000,7020,6990,5144
|
||||
20250314,090000,53832740,7000,6960,7010,6960,6597
|
||||
|
Reference in New Issue
Block a user