Update 2025-03-14 3452 candle_min
This commit is contained in:
638
052220/min/candle-20250314.csv
Normal file
638
052220/min/candle-20250314.csv
Normal file
@@ -0,0 +1,638 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,193600,9830040977,4440,4440,4440,4440,33031
|
||||
20250314,193500,9830040977,4440,4440,4440,4440,0
|
||||
20250314,193400,9830040977,4440,4440,4440,4440,0
|
||||
20250314,193300,9830040977,4440,4440,4440,4440,0
|
||||
20250314,193200,9830040977,4440,4440,4440,4440,0
|
||||
20250314,193100,9830040977,4440,4440,4440,4440,0
|
||||
20250314,193000,9830040977,4440,4440,4440,4440,0
|
||||
20250314,192900,9830040977,4440,4440,4440,4440,0
|
||||
20250314,192800,9830040977,4440,4440,4440,4440,0
|
||||
20250314,192700,9830040977,4440,4440,4440,4440,0
|
||||
20250314,192600,9830040977,4440,4440,4440,4440,0
|
||||
20250314,192500,9830040977,4440,4440,4440,4440,0
|
||||
20250314,192400,9830040977,4440,4440,4440,4440,0
|
||||
20250314,192300,9830040977,4440,4440,4440,4440,0
|
||||
20250314,192200,9830040977,4440,4440,4440,4440,0
|
||||
20250314,192100,9830040977,4440,4440,4440,4440,0
|
||||
20250314,192000,9830040977,4440,4440,4440,4440,0
|
||||
20250314,191900,9830040977,4440,4440,4440,4440,0
|
||||
20250314,191800,9830040977,4440,4440,4440,4440,0
|
||||
20250314,191700,9830040977,4440,4440,4440,4440,0
|
||||
20250314,191600,9830040977,4440,4440,4440,4440,0
|
||||
20250314,191500,9830040977,4440,4440,4440,4440,0
|
||||
20250314,191400,9830040977,4440,4440,4440,4440,0
|
||||
20250314,191300,9830040977,4440,4440,4440,4440,0
|
||||
20250314,191200,9830040977,4440,4440,4440,4440,0
|
||||
20250314,191100,9830040977,4440,4440,4440,4440,0
|
||||
20250314,191000,9830040977,4440,4440,4440,4440,0
|
||||
20250314,190900,9830040977,4440,4440,4440,4440,0
|
||||
20250314,190800,9830040977,4440,4440,4440,4440,0
|
||||
20250314,190700,9830040977,4440,4440,4440,4440,0
|
||||
20250314,190600,9830040977,4440,4440,4440,4440,33031
|
||||
20250314,190500,9830040977,4440,4440,4440,4440,0
|
||||
20250314,190400,9830040977,4440,4440,4440,4440,0
|
||||
20250314,190300,9830040977,4440,4440,4440,4440,0
|
||||
20250314,190200,9830040977,4440,4440,4440,4440,0
|
||||
20250314,190100,9830040977,4440,4440,4440,4440,0
|
||||
20250314,190000,9830040977,4440,4440,4440,4440,0
|
||||
20250314,185900,9830040977,4440,4440,4440,4440,0
|
||||
20250314,185800,9830040977,4440,4440,4440,4440,0
|
||||
20250314,185700,9830040977,4440,4440,4440,4440,0
|
||||
20250314,185600,9830040977,4440,4440,4440,4440,0
|
||||
20250314,185500,9830040977,4440,4440,4440,4440,0
|
||||
20250314,185400,9830040977,4440,4440,4440,4440,0
|
||||
20250314,185300,9830040977,4440,4440,4440,4440,0
|
||||
20250314,185200,9830040977,4440,4440,4440,4440,0
|
||||
20250314,185100,9830040977,4440,4440,4440,4440,0
|
||||
20250314,185000,9830040977,4440,4440,4440,4440,0
|
||||
20250314,184900,9830040977,4440,4440,4440,4440,0
|
||||
20250314,184800,9830040977,4440,4440,4440,4440,0
|
||||
20250314,184700,9830040977,4440,4440,4440,4440,0
|
||||
20250314,184600,9830040977,4440,4440,4440,4440,0
|
||||
20250314,184500,9830040977,4440,4440,4440,4440,0
|
||||
20250314,184400,9830040977,4440,4440,4440,4440,0
|
||||
20250314,184300,9830040977,4440,4440,4440,4440,0
|
||||
20250314,184200,9830040977,4440,4440,4440,4440,0
|
||||
20250314,184100,9830040977,4440,4440,4440,4440,0
|
||||
20250314,184000,9830040977,4440,4440,4440,4440,0
|
||||
20250314,183900,9830040977,4440,4440,4440,4440,0
|
||||
20250314,183800,9830040977,4440,4440,4440,4440,0
|
||||
20250314,183700,9830040977,4440,4440,4440,4440,0
|
||||
20250314,183600,9830040977,4440,4440,4440,4440,33031
|
||||
20250314,183500,9830040977,4440,4440,4440,4440,0
|
||||
20250314,183400,9830040977,4440,4440,4440,4440,0
|
||||
20250314,183300,9830040977,4440,4440,4440,4440,0
|
||||
20250314,183200,9830040977,4440,4440,4440,4440,0
|
||||
20250314,183100,9830040977,4440,4440,4440,4440,0
|
||||
20250314,183000,9830040977,4440,4440,4440,4440,0
|
||||
20250314,182900,9830040977,4440,4440,4440,4440,0
|
||||
20250314,182800,9830040977,4440,4440,4440,4440,0
|
||||
20250314,182700,9830040977,4440,4440,4440,4440,0
|
||||
20250314,182600,9830040977,4440,4440,4440,4440,0
|
||||
20250314,182500,9830040977,4440,4440,4440,4440,0
|
||||
20250314,182400,9830040977,4440,4440,4440,4440,0
|
||||
20250314,182300,9830040977,4440,4440,4440,4440,0
|
||||
20250314,182200,9830040977,4440,4440,4440,4440,0
|
||||
20250314,182100,9830040977,4440,4440,4440,4440,0
|
||||
20250314,182000,9830040977,4440,4440,4440,4440,0
|
||||
20250314,181900,9830040977,4440,4440,4440,4440,0
|
||||
20250314,181800,9830040977,4440,4440,4440,4440,0
|
||||
20250314,181700,9830040977,4440,4440,4440,4440,0
|
||||
20250314,181600,9830040977,4440,4440,4440,4440,0
|
||||
20250314,181500,9830040977,4440,4440,4440,4440,0
|
||||
20250314,181400,9830040977,4440,4440,4440,4440,0
|
||||
20250314,181300,9830040977,4440,4440,4440,4440,0
|
||||
20250314,181200,9830040977,4440,4440,4440,4440,0
|
||||
20250314,181100,9830040977,4440,4440,4440,4440,0
|
||||
20250314,181000,9830040977,4440,4440,4440,4440,0
|
||||
20250314,180900,9830040977,4440,4440,4440,4440,0
|
||||
20250314,180800,9830040977,4440,4440,4440,4440,0
|
||||
20250314,180700,9830040977,4440,4440,4440,4440,0
|
||||
20250314,180600,9830040977,4440,4440,4440,4440,33031
|
||||
20250314,180500,9830040977,4440,4440,4440,4440,0
|
||||
20250314,180400,9830040977,4440,4440,4440,4440,0
|
||||
20250314,180300,9830040977,4440,4440,4440,4440,0
|
||||
20250314,180200,9830040977,4440,4440,4440,4440,0
|
||||
20250314,180100,9830040977,4440,4440,4440,4440,0
|
||||
20250314,180000,9830040977,4440,4440,4440,4440,0
|
||||
20250314,175900,9830040977,4440,4440,4440,4440,0
|
||||
20250314,175800,9830040977,4440,4440,4440,4440,0
|
||||
20250314,175700,9830040977,4440,4440,4440,4440,0
|
||||
20250314,175600,9830040977,4440,4440,4440,4440,0
|
||||
20250314,175500,9830040977,4440,4440,4440,4440,0
|
||||
20250314,175400,9830040977,4440,4440,4440,4440,0
|
||||
20250314,175300,9830040977,4440,4440,4440,4440,0
|
||||
20250314,175200,9830040977,4440,4440,4440,4440,0
|
||||
20250314,175100,9830040977,4440,4440,4440,4440,0
|
||||
20250314,175000,9830040977,4440,4440,4440,4440,0
|
||||
20250314,174900,9830040977,4440,4440,4440,4440,0
|
||||
20250314,174800,9830040977,4440,4440,4440,4440,0
|
||||
20250314,174700,9830040977,4440,4440,4440,4440,0
|
||||
20250314,174600,9830040977,4440,4440,4440,4440,0
|
||||
20250314,174500,9830040977,4440,4440,4440,4440,0
|
||||
20250314,174400,9830040977,4440,4440,4440,4440,0
|
||||
20250314,174300,9830040977,4440,4440,4440,4440,0
|
||||
20250314,174200,9830040977,4440,4440,4440,4440,0
|
||||
20250314,174100,9830040977,4440,4440,4440,4440,0
|
||||
20250314,174000,9830040977,4440,4440,4440,4440,0
|
||||
20250314,173900,9830040977,4440,4440,4440,4440,0
|
||||
20250314,173800,9830040977,4440,4440,4440,4440,0
|
||||
20250314,173700,9830040977,4440,4440,4440,4440,0
|
||||
20250314,173600,9830040977,4440,4440,4440,4440,33031
|
||||
20250314,173500,9830040977,4440,4440,4440,4440,0
|
||||
20250314,173400,9830040977,4440,4440,4440,4440,0
|
||||
20250314,173300,9830040977,4440,4440,4440,4440,0
|
||||
20250314,173200,9830040977,4440,4440,4440,4440,0
|
||||
20250314,173100,9830040977,4440,4440,4440,4440,0
|
||||
20250314,173000,9830040977,4440,4440,4440,4440,0
|
||||
20250314,172900,9830040977,4440,4440,4440,4440,0
|
||||
20250314,172800,9830040977,4440,4440,4440,4440,0
|
||||
20250314,172700,9830040977,4440,4440,4440,4440,0
|
||||
20250314,172600,9830040977,4440,4440,4440,4440,0
|
||||
20250314,172500,9830040977,4440,4440,4440,4440,0
|
||||
20250314,172400,9830040977,4440,4440,4440,4440,0
|
||||
20250314,172300,9830040977,4440,4440,4440,4440,0
|
||||
20250314,172200,9830040977,4440,4440,4440,4440,0
|
||||
20250314,172100,9830040977,4440,4440,4440,4440,0
|
||||
20250314,172000,9830040977,4440,4440,4440,4440,0
|
||||
20250314,171900,9830040977,4440,4440,4440,4440,0
|
||||
20250314,171800,9830040977,4440,4440,4440,4440,0
|
||||
20250314,171700,9830040977,4440,4440,4440,4440,0
|
||||
20250314,171600,9830040977,4440,4440,4440,4440,0
|
||||
20250314,171500,9830040977,4440,4440,4440,4440,0
|
||||
20250314,171400,9830040977,4440,4440,4440,4440,0
|
||||
20250314,171300,9830040977,4440,4440,4440,4440,0
|
||||
20250314,171200,9830040977,4440,4440,4440,4440,0
|
||||
20250314,171100,9830040977,4440,4440,4440,4440,0
|
||||
20250314,171000,9830040977,4440,4440,4440,4440,0
|
||||
20250314,170900,9830040977,4440,4440,4440,4440,0
|
||||
20250314,170800,9830040977,4440,4440,4440,4440,0
|
||||
20250314,170700,9830040977,4440,4440,4440,4440,0
|
||||
20250314,170600,9830040977,4440,4440,4440,4440,33031
|
||||
20250314,170500,9830040977,4440,4440,4440,4440,0
|
||||
20250314,170400,9830040977,4440,4440,4440,4440,0
|
||||
20250314,170300,9830040977,4440,4440,4440,4440,0
|
||||
20250314,170200,9830040977,4440,4440,4440,4440,0
|
||||
20250314,170100,9830040977,4440,4440,4440,4440,0
|
||||
20250314,170000,9830040977,4440,4440,4440,4440,0
|
||||
20250314,165900,9830040977,4440,4440,4440,4440,0
|
||||
20250314,165800,9830040977,4440,4440,4440,4440,0
|
||||
20250314,165700,9830040977,4440,4440,4440,4440,0
|
||||
20250314,165600,9830040977,4440,4440,4440,4440,0
|
||||
20250314,165500,9830040977,4440,4440,4440,4440,0
|
||||
20250314,165400,9830040977,4440,4440,4440,4440,0
|
||||
20250314,165300,9830040977,4440,4440,4440,4440,0
|
||||
20250314,165200,9830040977,4440,4440,4440,4440,0
|
||||
20250314,165100,9830040977,4440,4440,4440,4440,0
|
||||
20250314,165000,9830040977,4440,4440,4440,4440,0
|
||||
20250314,164900,9830040977,4440,4440,4440,4440,0
|
||||
20250314,164800,9830040977,4440,4440,4440,4440,0
|
||||
20250314,164700,9830040977,4440,4440,4440,4440,0
|
||||
20250314,164600,9830040977,4440,4440,4440,4440,0
|
||||
20250314,164500,9830040977,4440,4440,4440,4440,0
|
||||
20250314,164400,9830040977,4440,4440,4440,4440,0
|
||||
20250314,164300,9830040977,4440,4440,4440,4440,0
|
||||
20250314,164200,9830040977,4440,4440,4440,4440,0
|
||||
20250314,164100,9830040977,4440,4440,4440,4440,0
|
||||
20250314,164000,9830040977,4440,4440,4440,4440,0
|
||||
20250314,163900,9830040977,4440,4440,4440,4440,0
|
||||
20250314,163800,9830040977,4440,4440,4440,4440,0
|
||||
20250314,163700,9830040977,4440,4440,4440,4440,0
|
||||
20250314,163600,9830040977,4440,4440,4440,4440,33031
|
||||
20250314,163500,9830040977,4440,4440,4440,4440,0
|
||||
20250314,163400,9830040977,4440,4440,4440,4440,0
|
||||
20250314,163300,9830040977,4440,4440,4440,4440,0
|
||||
20250314,163200,9830040977,4440,4440,4440,4440,0
|
||||
20250314,163100,9830040977,4440,4440,4440,4440,0
|
||||
20250314,163000,9830040977,4440,4440,4440,4440,0
|
||||
20250314,162900,9830040977,4440,4440,4440,4440,0
|
||||
20250314,162800,9830040977,4440,4440,4440,4440,0
|
||||
20250314,162700,9830040977,4440,4440,4440,4440,0
|
||||
20250314,162600,9830040977,4440,4440,4440,4440,0
|
||||
20250314,162500,9830040977,4440,4440,4440,4440,0
|
||||
20250314,162400,9830040977,4440,4440,4440,4440,0
|
||||
20250314,162300,9830040977,4440,4440,4440,4440,0
|
||||
20250314,162200,9830040977,4440,4440,4440,4440,0
|
||||
20250314,162100,9830040977,4440,4440,4440,4440,0
|
||||
20250314,162000,9830040977,4440,4440,4440,4440,0
|
||||
20250314,161900,9830040977,4440,4440,4440,4440,0
|
||||
20250314,161800,9830040977,4440,4440,4440,4440,0
|
||||
20250314,161700,9830040977,4440,4440,4440,4440,0
|
||||
20250314,161600,9830040977,4440,4440,4440,4440,0
|
||||
20250314,161500,9830040977,4440,4440,4440,4440,0
|
||||
20250314,161400,9830040977,4440,4440,4440,4440,0
|
||||
20250314,161300,9830040977,4440,4440,4440,4440,0
|
||||
20250314,161200,9830040977,4440,4440,4440,4440,0
|
||||
20250314,161100,9830040977,4440,4440,4440,4440,0
|
||||
20250314,161000,9830040977,4440,4440,4440,4440,0
|
||||
20250314,160900,9830040977,4440,4440,4440,4440,0
|
||||
20250314,160800,9830040977,4440,4440,4440,4440,0
|
||||
20250314,160700,9830040977,4440,4440,4440,4440,0
|
||||
20250314,160600,9830040977,4440,4440,4440,4440,33031
|
||||
20250314,160500,9830040977,4440,4440,4440,4440,0
|
||||
20250314,160400,9830040977,4440,4440,4440,4440,0
|
||||
20250314,160300,9830040977,4440,4440,4440,4440,0
|
||||
20250314,160200,9830040977,4440,4440,4440,4440,0
|
||||
20250314,160100,9830040977,4440,4440,4440,4440,0
|
||||
20250314,160000,9830040977,4440,4440,4440,4440,0
|
||||
20250314,155900,9830040977,4440,4440,4440,4440,0
|
||||
20250314,155800,9830040977,4440,4440,4440,4440,0
|
||||
20250314,155700,9830040977,4440,4440,4440,4440,0
|
||||
20250314,155600,9830040977,4440,4440,4440,4440,0
|
||||
20250314,155500,9830040977,4440,4440,4440,4440,0
|
||||
20250314,155400,9830040977,4440,4440,4440,4440,0
|
||||
20250314,155300,9830040977,4440,4440,4440,4440,0
|
||||
20250314,155200,9830040977,4440,4440,4440,4440,0
|
||||
20250314,155100,9830040977,4440,4440,4440,4440,0
|
||||
20250314,155000,9830040977,4440,4440,4440,4440,0
|
||||
20250314,154900,9830040977,4440,4440,4440,4440,0
|
||||
20250314,154800,9830040977,4440,4440,4440,4440,0
|
||||
20250314,154700,9830040977,4440,4440,4440,4440,0
|
||||
20250314,154600,9830040977,4440,4440,4440,4440,0
|
||||
20250314,154500,9830040977,4440,4440,4440,4440,0
|
||||
20250314,154400,9830040977,4440,4440,4440,4440,0
|
||||
20250314,154300,9830040977,4440,4440,4440,4440,0
|
||||
20250314,154200,9830040977,4440,4440,4440,4440,0
|
||||
20250314,154100,9830040977,4440,4440,4440,4440,0
|
||||
20250314,154000,9830040977,4440,4440,4440,4440,0
|
||||
20250314,153900,9830040977,4440,4440,4440,4440,0
|
||||
20250314,153800,9830040977,4440,4440,4440,4440,0
|
||||
20250314,153700,9830040977,4440,4440,4440,4440,0
|
||||
20250314,153600,9830040977,4440,4440,4440,4440,33031
|
||||
20250314,153500,9830040977,4440,4440,4440,4440,0
|
||||
20250314,153400,9830040977,4440,4440,4440,4440,0
|
||||
20250314,153300,9830040977,4440,4440,4440,4440,0
|
||||
20250314,153200,9830040977,4440,4440,4440,4440,0
|
||||
20250314,153100,9830040977,4440,4440,4440,4440,0
|
||||
20250314,153000,9830040977,4440,4440,4440,4440,33031
|
||||
20250314,152900,9683383337,4415,4415,4415,4415,0
|
||||
20250314,152800,9683383337,4415,4415,4415,4415,0
|
||||
20250314,152700,9683383337,4415,4415,4415,4415,0
|
||||
20250314,152600,9683383337,4415,4415,4415,4415,0
|
||||
20250314,152500,9683383337,4415,4415,4415,4415,0
|
||||
20250314,152400,9683383337,4415,4415,4415,4415,0
|
||||
20250314,152300,9683383337,4415,4415,4415,4415,0
|
||||
20250314,152200,9683383337,4415,4415,4415,4415,0
|
||||
20250314,152100,9683383337,4415,4415,4415,4415,0
|
||||
20250314,152000,9683383337,4415,4415,4415,4415,0
|
||||
20250314,151900,9683383337,4415,4420,4420,4415,7187
|
||||
20250314,151800,9651632797,4415,4410,4415,4410,5229
|
||||
20250314,151700,9628551842,4415,4415,4425,4415,5634
|
||||
20250314,151600,9603672742,4420,4415,4420,4410,6643
|
||||
20250314,151500,9574360737,4420,4430,4430,4415,8009
|
||||
20250314,151400,9538920742,4425,4430,4430,4425,724
|
||||
20250314,151300,9535716762,4435,4425,4435,4425,3675
|
||||
20250314,151200,9519442847,4430,4425,4435,4425,3250
|
||||
20250314,151100,9505037332,4420,4410,4420,4410,6349
|
||||
20250314,151000,9477023577,4410,4410,4415,4405,6617
|
||||
20250314,150900,9447844527,4410,4410,4415,4405,5632
|
||||
20250314,150800,9423019162,4410,4405,4420,4405,6002
|
||||
20250314,150700,9396549442,4405,4410,4420,4405,515
|
||||
20250314,150600,9394277757,4420,4410,4420,4400,721
|
||||
20250314,150500,9391098327,4410,4415,4420,4400,12772
|
||||
20250314,150400,9334791922,4425,4420,4425,4410,4324
|
||||
20250314,150300,9315709037,4425,4440,4445,4410,13354
|
||||
20250314,150200,9256444722,4440,4415,4440,4405,6052
|
||||
20250314,150100,9229675022,4410,4410,4415,4400,2282
|
||||
20250314,150000,9219611847,4400,4405,4405,4400,9427
|
||||
20250314,145900,9178124377,4410,4415,4420,4405,3569
|
||||
20250314,145800,9162392607,4415,4415,4420,4415,4678
|
||||
20250314,145700,9141727622,4410,4415,4415,4400,10144
|
||||
20250314,145600,9097005232,4415,4435,4435,4415,9407
|
||||
20250314,145500,9055400057,4435,4445,4445,4435,4617
|
||||
20250314,145400,9034910467,4445,4445,4455,4445,2442
|
||||
20250314,145300,9024045387,4445,4450,4455,4445,2319
|
||||
20250314,145200,9013719437,4435,4450,4455,4435,3974
|
||||
20250314,145100,8996042272,4450,4435,4450,4435,684
|
||||
20250314,145000,8993004792,4435,4445,4455,4435,4264
|
||||
20250314,144900,8974065777,4455,4445,4455,4445,2061
|
||||
20250314,144800,8964898152,4445,4450,4455,4445,7459
|
||||
20250314,144700,8931720222,4450,4455,4455,4450,2475
|
||||
20250314,144600,8920697422,4455,4460,4460,4450,6179
|
||||
20250314,144500,8893175247,4460,4460,4465,4455,3557
|
||||
20250314,144400,8877315677,4460,4470,4470,4455,6725
|
||||
20250314,144300,8847316077,4470,4470,4475,4470,1306
|
||||
20250314,144200,8841474182,4470,4465,4500,4450,19297
|
||||
20250314,144100,8754957362,4470,4460,4470,4455,8689
|
||||
20250314,144000,8716201982,4460,4445,4465,4445,2771
|
||||
20250314,143900,8703851272,4445,4440,4455,4440,3411
|
||||
20250314,143800,8688672917,4430,4440,4440,4425,3605
|
||||
20250314,143700,8672702937,4425,4440,4440,4425,2370
|
||||
20250314,143600,8662202937,4430,4445,4445,4430,343
|
||||
20250314,143500,8660680547,4445,4435,4445,4425,4865
|
||||
20250314,143400,8639124402,4430,4445,4450,4430,3430
|
||||
20250314,143300,8623896352,4440,4435,4440,4425,3244
|
||||
20250314,143200,8609504792,4420,4445,4445,4420,3779
|
||||
20250314,143100,8592752897,4440,4445,4460,4425,6206
|
||||
20250314,143000,8565225147,4445,4455,4460,4440,10590
|
||||
20250314,142900,8518132842,4450,4470,4472,4450,11502
|
||||
20250314,142800,8466882566,4470,4475,4475,4460,2130
|
||||
20250314,142700,8457363294,4475,4435,4480,4430,15200
|
||||
20250314,142600,8389583224,4445,4455,4455,4435,4606
|
||||
20250314,142500,8369119759,4455,4455,4460,4455,965
|
||||
20250314,142400,8364820599,4460,4455,4460,4455,1889
|
||||
20250314,142300,8356398329,4455,4460,4460,4445,2898
|
||||
20250314,142200,8343486018,4460,4465,4470,4435,8222
|
||||
20250314,142100,8306879668,4470,4470,4470,4460,3381
|
||||
20250314,142000,8291779268,4470,4465,4470,4445,4249
|
||||
20250314,141900,8272833123,4460,4460,4475,4440,5594
|
||||
20250314,141800,8247897798,4460,4460,4475,4435,11191
|
||||
20250314,141700,8198091108,4455,4475,4475,4455,6031
|
||||
20250314,141600,8171137918,4475,4475,4475,4470,714
|
||||
20250314,141500,8167943858,4475,4460,4475,4455,4853
|
||||
20250314,141400,8146273368,4460,4465,4470,4450,7039
|
||||
20250314,141300,8114904408,4470,4475,4480,4450,10189
|
||||
20250314,141200,8069407363,4470,4475,4480,4470,8674
|
||||
20250314,141100,8030585603,4475,4490,4500,4455,30116
|
||||
20250314,141000,7895811543,4490,4500,4510,4485,20396
|
||||
20250314,140900,7804049558,4495,4495,4510,4480,32373
|
||||
20250314,140800,7658384390,4495,4525,4525,4480,31705
|
||||
20250314,140700,7515891057,4520,4475,4525,4455,62832
|
||||
20250314,140600,7233494286,4475,4460,4485,4460,22385
|
||||
20250314,140500,7133290151,4470,4450,4485,4450,19997
|
||||
20250314,140400,7043830141,4460,4440,4465,4435,23076
|
||||
20250314,140300,6941149486,4440,4435,4440,4435,2399
|
||||
20250314,140200,6930501811,4435,4440,4445,4430,1019
|
||||
20250314,140100,6925981405,4440,4445,4445,4415,10500
|
||||
20250314,140000,6879420300,4445,4430,4450,4430,28656
|
||||
20250314,135900,6752218165,4430,4425,4430,4420,15700
|
||||
20250314,135800,6682683735,4425,4415,4425,4415,8721
|
||||
20250314,135700,6644140715,4410,4415,4420,4410,550
|
||||
20250314,135600,6641711665,4415,4415,4420,4415,1748
|
||||
20250314,135500,6633994240,4415,4415,4420,4415,1353
|
||||
20250314,135400,6628020515,4415,4415,4420,4410,1944
|
||||
20250314,135300,6619433570,4415,4420,4420,4415,3383
|
||||
20250314,135200,6604488360,4420,4410,4420,4410,3968
|
||||
20250314,135100,6586973715,4410,4400,4410,4400,8154
|
||||
20250314,135000,6551067770,4400,4395,4400,4395,2412
|
||||
20250314,134900,6540466880,4400,4400,4400,4400,100
|
||||
20250314,134800,6540026880,4400,4395,4400,4395,417
|
||||
20250314,134700,6538194115,4400,4390,4400,4390,180
|
||||
20250314,134600,6537403315,4385,4390,4390,4385,2002
|
||||
20250314,134500,6528616375,4390,4390,4390,4390,400
|
||||
20250314,134400,6526860375,4390,4390,4390,4390,1170
|
||||
20250314,134300,6521724075,4390,4390,4390,4385,495
|
||||
20250314,134200,6519553255,4390,4390,4390,4390,151
|
||||
20250314,134100,6518890365,4400,4390,4400,4390,1102
|
||||
20250314,134000,6514051595,4385,4390,4390,4385,513
|
||||
20250314,133900,6511802085,4385,4385,4385,4385,2
|
||||
20250314,133800,6511793315,4390,4385,4390,4385,1403
|
||||
20250314,133700,6505640660,4390,4390,4390,4390,442
|
||||
20250314,133600,6503700280,4390,4390,4390,4390,10
|
||||
20250314,133500,6503656380,4390,4400,4400,4390,1019
|
||||
20250314,133400,6499182620,4400,4400,4400,4400,526
|
||||
20250314,133300,6496868220,4400,4395,4400,4395,3182
|
||||
20250314,133200,6482875540,4395,4385,4395,4385,1855
|
||||
20250314,133100,6474727375,4385,4390,4390,4385,89
|
||||
20250314,133000,6474336670,4390,4380,4390,4380,32
|
||||
20250314,132900,6474196290,4380,4385,4390,4380,194
|
||||
20250314,132800,6473346425,4380,4380,4380,4380,0
|
||||
20250314,132700,6473346425,4380,4395,4395,4375,107
|
||||
20250314,132600,6472878210,4375,4375,4375,4375,29
|
||||
20250314,132500,6472751335,4370,4380,4380,4370,973
|
||||
20250314,132400,6468496400,4395,4395,4395,4375,956
|
||||
20250314,132300,6464294800,4375,4380,4395,4370,4554
|
||||
20250314,132200,6444379770,4380,4385,4385,4380,251
|
||||
20250314,132100,6443280020,4375,4390,4390,4375,1264
|
||||
20250314,132000,6437745800,4400,4390,4400,4380,2080
|
||||
20250314,131900,6428629720,4390,4400,4400,4390,837
|
||||
20250314,131800,6424953190,4395,4395,4395,4395,79
|
||||
20250314,131700,6424605985,4400,4395,4400,4395,2506
|
||||
20250314,131600,6413582085,4395,4400,4400,4395,437
|
||||
20250314,131500,6411661265,4400,4395,4400,4375,6256
|
||||
20250314,131400,6384237970,4390,4395,4395,4385,879
|
||||
20250314,131300,6380378845,4395,4395,4400,4395,654
|
||||
20250314,131200,6377504375,4395,4395,4395,4395,966
|
||||
20250314,131100,6373258805,4390,4390,4390,4385,1686
|
||||
20250314,131000,6365857525,4385,4390,4390,4385,71
|
||||
20250314,130900,6365546085,4390,4390,4390,4390,102
|
||||
20250314,130800,6365098305,4390,4380,4395,4380,361
|
||||
20250314,130700,6363514970,4390,4385,4390,4380,620
|
||||
20250314,130600,6360794330,4385,4390,4390,4385,294
|
||||
20250314,130500,6359505090,4390,4380,4390,4380,113
|
||||
20250314,130400,6359010140,4385,4380,4385,4375,350
|
||||
20250314,130300,6357477180,4385,4385,4385,4385,1
|
||||
20250314,130200,6357472795,4385,4385,4385,4385,4
|
||||
20250314,130100,6357455255,4370,4370,4380,4370,1290
|
||||
20250314,130000,6351817205,4370,4385,4385,4370,13286
|
||||
20250314,125900,6293736355,4385,4385,4385,4385,103
|
||||
20250314,125800,6293284700,4385,4385,4385,4385,434
|
||||
20250314,125700,6291381610,4385,4385,4385,4385,425
|
||||
20250314,125600,6289517985,4380,4380,4380,4380,660
|
||||
20250314,125500,6286627185,4380,4385,4385,4380,425
|
||||
20250314,125400,6284765200,4385,4390,4390,4380,671
|
||||
20250314,125300,6281825340,4385,4387,4387,4385,153
|
||||
20250314,125200,6281154433,4380,4385,4390,4380,246
|
||||
20250314,125100,6280076068,4380,4375,4380,4375,14
|
||||
20250314,125000,6280014768,4375,4395,4400,4375,1622
|
||||
20250314,124900,6272902633,4400,4385,4400,4375,2159
|
||||
20250314,124800,6263441568,4390,4395,4400,4390,3633
|
||||
20250314,124700,6247485058,4395,4395,4405,4385,1487
|
||||
20250314,124600,6240956748,4395,4395,4400,4390,287
|
||||
20250314,124500,6239695398,4395,4400,4410,4390,3306
|
||||
20250314,124400,6225164178,4400,4420,4420,4400,3938
|
||||
20250314,124300,6207793708,4420,4400,4420,4400,5514
|
||||
20250314,124200,6183489033,4400,4400,4400,4395,4892
|
||||
20250314,124100,6161965388,4400,4405,4405,4400,765
|
||||
20250314,124000,6158597363,4405,4415,4415,4405,1881
|
||||
20250314,123900,6150303498,4415,4405,4415,4405,1509
|
||||
20250314,123800,6143648493,4410,4410,4410,4405,6152
|
||||
20250314,123700,6116528673,4410,4400,4410,4400,2576
|
||||
20250314,123600,6105188748,4400,4392,4400,4390,2403
|
||||
20250314,123500,6094627628,4400,4385,4400,4385,2597
|
||||
20250314,123400,6083221318,4390,4390,4390,4390,2628
|
||||
20250314,123300,6071684398,4395,4395,4395,4395,1097
|
||||
20250314,123200,6066863083,4395,4400,4400,4395,1093
|
||||
20250314,123100,6062059338,4400,4395,4400,4395,23
|
||||
20250314,123000,6061958243,4395,4405,4405,4395,931
|
||||
20250314,122900,6057861908,4405,4400,4410,4400,5781
|
||||
20250314,122800,6032395178,4405,4390,4405,4390,2949
|
||||
20250314,122700,6019423828,4400,4405,4405,4390,700
|
||||
20250314,122600,6016344604,4405,4390,4405,4390,2165
|
||||
20250314,122500,6006819659,4390,4385,4400,4385,1456
|
||||
20250314,122400,6000433639,4385,4395,4395,4385,483
|
||||
20250314,122300,5998311879,4395,4405,4405,4390,3064
|
||||
20250314,122200,5984859989,4395,4400,4405,4395,917
|
||||
20250314,122100,5980825964,4400,4405,4410,4400,2127
|
||||
20250314,122000,5971462299,4405,4400,4405,4400,1285
|
||||
20250314,121900,5965804069,4400,4390,4400,4390,3201
|
||||
20250314,121800,5951728594,4380,4395,4400,4380,6897
|
||||
20250314,121700,5921487319,4400,4400,4400,4390,1513
|
||||
20250314,121600,5914834264,4400,4395,4400,4395,695
|
||||
20250314,121500,5911776874,4400,4385,4400,4385,7518
|
||||
20250314,121400,5878728044,4380,4380,4380,4380,1016
|
||||
20250314,121300,5874277964,4380,4355,4380,4355,2883
|
||||
20250314,121200,5861679219,4370,4370,4370,4355,1184
|
||||
20250314,121100,5856518894,4360,4360,4375,4360,3059
|
||||
20250314,121000,5843179149,4360,4355,4375,4350,4641
|
||||
20250314,120900,5822972579,4360,4365,4365,4360,1235
|
||||
20250314,120800,5817586929,4365,4375,4375,4365,1608
|
||||
20250314,120700,5810567929,4365,4370,4380,4365,1155
|
||||
20250314,120600,5805520749,4385,4370,4385,4370,1254
|
||||
20250314,120500,5800031859,4375,4370,4375,4370,1204
|
||||
20250314,120400,5794769674,4370,4380,4380,4370,1206
|
||||
20250314,120300,5789493514,4380,4375,4380,4375,2382
|
||||
20250314,120200,5779071729,4375,4380,4385,4375,1318
|
||||
20250314,120100,5773298659,4380,4375,4385,4370,7078
|
||||
20250314,120000,5742313774,4370,4370,4375,4370,2684
|
||||
20250314,115900,5730583239,4370,4360,4370,4360,6159
|
||||
20250314,115800,5703696979,4360,4370,4370,4360,121
|
||||
20250314,115700,5703169214,4370,4360,4370,4355,3413
|
||||
20250314,115600,5688294134,4360,4360,4370,4360,769
|
||||
20250314,115500,5684940294,4370,4365,4370,4360,215
|
||||
20250314,115400,5684002074,4365,4385,4385,4355,5751
|
||||
20250314,115300,5658898239,4380,4370,4380,4365,5495
|
||||
20250314,115200,5634859034,4370,4365,4370,4360,1318
|
||||
20250314,115100,5629105059,4365,4370,4375,4365,684
|
||||
20250314,115000,5626113499,4370,4370,4375,4365,544
|
||||
20250314,114900,5623735339,4370,4375,4380,4355,7397
|
||||
20250314,114800,5591454304,4375,4375,4385,4375,2052
|
||||
20250314,114700,5582476794,4385,4380,4385,4360,7897
|
||||
20250314,114600,5547994714,4380,4385,4385,4365,1811
|
||||
20250314,114500,5540076244,4385,4370,4385,4370,466
|
||||
20250314,114400,5538039454,4370,4365,4380,4365,358
|
||||
20250314,114300,5536473354,4365,4380,4380,4360,4355
|
||||
20250314,114200,5517433489,4380,4390,4395,4380,593
|
||||
20250314,114100,5514832169,4390,4410,4410,4390,1173
|
||||
20250314,114000,5509676984,4400,4415,4415,4400,1308
|
||||
20250314,113900,5503909009,4420,4395,4420,4395,5075
|
||||
20250314,113800,5481532144,4400,4410,4410,4395,6741
|
||||
20250314,113700,5451844734,4415,4400,4415,4400,2241
|
||||
20250314,113600,5441963799,4400,4400,4405,4395,8975
|
||||
20250314,113500,5402473309,4395,4370,4400,4370,7615
|
||||
20250314,113400,5369101644,4370,4370,4375,4365,8359
|
||||
20250314,113300,5332554689,4365,4370,4370,4330,24397
|
||||
20250314,113200,5226517084,4370,4415,4415,4350,45616
|
||||
20250314,113100,5026292269,4410,4420,4435,4400,23910
|
||||
20250314,113000,4920645709,4420,4415,4430,4405,16018
|
||||
20250314,112900,4849854884,4405,4425,4425,4400,21762
|
||||
20250314,112800,4753883784,4405,4420,4430,4380,39824
|
||||
20250314,112700,4578254324,4430,4395,4430,4390,23735
|
||||
20250314,112600,4473544744,4400,4395,4400,4390,4632
|
||||
20250314,112500,4453189744,4395,4390,4395,4385,1728
|
||||
20250314,112400,4445605414,4390,4390,4390,4385,2278
|
||||
20250314,112300,4435606254,4390,4375,4395,4375,2115
|
||||
20250314,112200,4426335794,4390,4385,4390,4365,13217
|
||||
20250314,112100,4368480709,4385,4405,4405,4385,5246
|
||||
20250314,112000,4345433479,4405,4405,4405,4390,2255
|
||||
20250314,111900,4335521209,4405,4395,4405,4390,2897
|
||||
20250314,111800,4322784304,4395,4390,4395,4390,1008
|
||||
20250314,111700,4318355759,4385,4390,4390,4370,895
|
||||
20250314,111600,4314440124,4390,4370,4390,4365,6708
|
||||
20250314,111500,4285035749,4380,4370,4380,4365,1495
|
||||
20250314,111400,4278505369,4375,4385,4385,4365,5703
|
||||
20250314,111300,4253553559,4390,4390,4390,4385,2644
|
||||
20250314,111200,4241947984,4385,4395,4395,4380,3096
|
||||
20250314,111100,4228370664,4395,4395,4400,4385,2029
|
||||
20250314,111000,4219460134,4400,4385,4405,4350,13643
|
||||
20250314,110900,4159813649,4375,4405,4405,4370,18187
|
||||
20250314,110800,4080070849,4410,4415,4420,4400,14933
|
||||
20250314,110700,4014247769,4420,4425,4425,4410,2275
|
||||
20250314,110600,4004193504,4410,4420,4430,4405,19404
|
||||
20250314,110500,3918530649,4420,4420,4425,4410,4347
|
||||
20250314,110400,3899341139,4425,4420,4430,4415,14742
|
||||
20250314,110300,3834183454,4420,4420,4435,4415,20000
|
||||
20250314,110200,3745655664,4425,4395,4440,4395,53637
|
||||
20250314,110100,3508721664,4400,4390,4405,4385,12408
|
||||
20250314,110000,3454150059,4390,4385,4395,4370,13062
|
||||
20250314,105900,3396876654,4395,4385,4430,4370,52801
|
||||
20250314,105800,3164463059,4385,4355,4395,4350,42085
|
||||
20250314,105700,2980316304,4350,4350,4355,4345,3482
|
||||
20250314,105600,2965177519,4350,4360,4360,4345,1525
|
||||
20250314,105500,2958545969,4360,4340,4365,4340,9575
|
||||
20250314,105400,2916836859,4340,4325,4345,4325,14707
|
||||
20250314,105300,2853119414,4325,4325,4330,4325,1134
|
||||
20250314,105200,2848213944,4320,4325,4325,4320,1144
|
||||
20250314,105100,2843266149,4320,4325,4325,4320,364
|
||||
20250314,105000,2841693384,4325,4315,4325,4315,615
|
||||
20250314,104900,2839036574,4315,4325,4330,4315,2046
|
||||
20250314,104800,2830182769,4315,4325,4325,4315,2520
|
||||
20250314,104700,2819290829,4330,4325,4330,4315,1039
|
||||
20250314,104600,2814797769,4325,4310,4325,4305,4047
|
||||
20250314,104500,2797335849,4310,4300,4310,4290,1996
|
||||
20250314,104400,2788736484,4305,4305,4305,4290,141
|
||||
20250314,104300,2788129514,4300,4290,4300,4285,1426
|
||||
20250314,104200,2782008149,4265,4305,4305,4260,13656
|
||||
20250314,104100,2723531506,4310,4310,4315,4310,1784
|
||||
20250314,104000,2715842031,4310,4310,4315,4310,417
|
||||
20250314,103900,2714043411,4307,4327,4332,4290,30025
|
||||
20250314,103800,2584359850,4325,4332,4335,4325,952
|
||||
20250314,103700,2580237633,4330,4325,4335,4320,4009
|
||||
20250314,103600,2562878885,4320,4315,4325,4315,3613
|
||||
20250314,103500,2547281735,4315,4310,4315,4305,3403
|
||||
20250314,103400,2532609765,4310,4330,4350,4310,12499
|
||||
20250314,103300,2478510150,4330,4370,4370,4305,55391
|
||||
20250314,103200,2238944995,4370,4310,4370,4300,52494
|
||||
20250314,103100,2011056670,4310,4295,4310,4295,4333
|
||||
20250314,103000,1992399870,4295,4300,4305,4290,7021
|
||||
20250314,102900,1962236925,4300,4295,4305,4295,1383
|
||||
20250314,102800,1956288425,4300,4275,4300,4275,9376
|
||||
20250314,102700,1916044060,4275,4270,4275,4270,2436
|
||||
20250314,102600,1905637000,4275,4275,4275,4275,2066
|
||||
20250314,102500,1896804850,4275,4275,4275,4275,444
|
||||
20250314,102400,1894906750,4270,4280,4280,4270,594
|
||||
20250314,102300,1892368030,4275,4270,4280,4270,863
|
||||
20250314,102200,1888677660,4265,4285,4285,4255,5755
|
||||
20250314,102100,1864107660,4285,4285,4290,4285,1378
|
||||
20250314,102000,1858201730,4290,4290,4290,4285,1166
|
||||
20250314,101900,1853202500,4290,4290,4295,4290,1785
|
||||
20250314,101800,1845544350,4290,4280,4290,4280,1606
|
||||
20250314,101700,1838655045,4280,4275,4290,4275,6469
|
||||
20250314,101600,1810966075,4290,4295,4300,4265,16106
|
||||
20250314,101500,1741969240,4295,4290,4297,4290,6702
|
||||
20250314,101400,1713189228,4290,4290,4300,4285,10689
|
||||
20250314,101300,1667282043,4290,4290,4295,4285,2295
|
||||
20250314,101200,1657440413,4300,4270,4300,4265,21418
|
||||
20250314,101100,1565720058,4270,4275,4275,4270,1866
|
||||
20250314,101000,1557745238,4280,4280,4280,4280,1677
|
||||
20250314,100900,1550567678,4280,4265,4280,4265,2518
|
||||
20250314,100800,1539815798,4285,4265,4285,4265,6040
|
||||
20250314,100700,1513974073,4265,4265,4265,4250,4278
|
||||
20250314,100600,1495732683,4260,4250,4265,4245,7036
|
||||
20250314,100500,1465831713,4250,4250,4250,4250,1455
|
||||
20250314,100400,1459647963,4250,4250,4250,4245,4957
|
||||
20250314,100300,1438580848,4250,4260,4260,4250,1084
|
||||
20250314,100200,1433973028,4250,4265,4270,4250,17561
|
||||
20250314,100100,1359092583,4270,4270,4275,4265,3877
|
||||
20250314,100000,1342546768,4265,4275,4275,4265,7898
|
||||
20250314,095900,1308825178,4275,4275,4275,4265,1224
|
||||
20250314,095800,1303593548,4270,4270,4270,4265,1092
|
||||
20250314,095700,1298931938,4270,4255,4270,4255,893
|
||||
20250314,095600,1295118993,4255,4260,4275,4255,3526
|
||||
20250314,095500,1280097223,4260,4265,4280,4260,553
|
||||
20250314,095400,1277736973,4270,4262,4280,4262,6284
|
||||
20250314,095300,1250897462,4265,4275,4275,4260,4291
|
||||
20250314,095200,1232579372,4275,4275,4275,4270,389
|
||||
20250314,095100,1230917807,4270,4280,4280,4270,1863
|
||||
20250314,095000,1222951767,4275,4275,4280,4275,1803
|
||||
20250314,094900,1215243442,4275,4285,4285,4270,3351
|
||||
20250314,094800,1200918147,4285,4260,4285,4260,17274
|
||||
20250314,094700,1127116747,4265,4255,4265,4255,2194
|
||||
20250314,094600,1117762122,4265,4265,4265,4245,3752
|
||||
20250314,094500,1101807517,4265,4265,4270,4255,879
|
||||
20250314,094400,1098063727,4270,4265,4275,4250,4631
|
||||
20250314,094300,1078323407,4270,4270,4270,4265,5542
|
||||
20250314,094200,1054662061,4270,4260,4275,4260,8201
|
||||
20250314,094100,1019681996,4260,4255,4265,4255,24
|
||||
20250314,094000,1019579771,4265,4255,4265,4255,6727
|
||||
20250314,093900,990951359,4255,4260,4260,4250,1436
|
||||
20250314,093800,984838459,4275,4240,4275,4240,9576
|
||||
20250314,093700,944044834,4240,4240,4245,4240,2866
|
||||
20250314,093600,931890924,4250,4255,4260,4240,8827
|
||||
20250314,093500,894393629,4255,4265,4265,4255,2817
|
||||
20250314,093400,882397694,4265,4250,4275,4250,32531
|
||||
20250314,093300,743892979,4260,4250,4260,4250,11499
|
||||
20250314,093200,694971059,4245,4240,4250,4230,8093
|
||||
20250314,093100,660634059,4240,4230,4240,4220,2422
|
||||
20250314,093000,650365319,4230,4215,4230,4215,1660
|
||||
20250314,092900,643346244,4220,4220,4220,4220,8
|
||||
20250314,092800,643312484,4230,4230,4235,4175,6219
|
||||
20250314,092700,617176669,4230,4255,4255,4230,4473
|
||||
20250314,092600,598170659,4225,4230,4250,4210,13805
|
||||
20250314,092500,539662849,4230,4240,4240,4230,6518
|
||||
20250314,092400,512038964,4250,4225,4270,4220,20831
|
||||
20250314,092300,423586224,4225,4225,4225,4220,3718
|
||||
20250314,092200,407879584,4225,4210,4230,4195,12096
|
||||
20250314,092100,356839184,4210,4200,4210,4165,12077
|
||||
20250314,092000,306272929,4200,4210,4210,4200,1426
|
||||
20250314,091900,300275104,4210,4200,4210,4200,3347
|
||||
20250314,091800,286198204,4200,4180,4200,4180,3509
|
||||
20250314,091700,271478844,4200,4175,4200,4175,3216
|
||||
20250314,091600,257989464,4175,4175,4185,4175,144
|
||||
20250314,091500,257387264,4185,4185,4185,4185,53
|
||||
20250314,091400,257165459,4185,4185,4185,4160,1930
|
||||
20250314,091300,249105454,4180,4180,4180,4180,0
|
||||
20250314,091200,249105454,4180,4180,4185,4180,1229
|
||||
20250314,091100,243968164,4180,4185,4185,4180,1218
|
||||
20250314,091000,238871233,4185,4200,4205,4180,3877
|
||||
20250314,090900,222627828,4205,4205,4205,4185,2992
|
||||
20250314,090800,210049103,4210,4160,4210,4160,13396
|
||||
20250314,090700,153841163,4150,4170,4175,4150,1888
|
||||
20250314,090600,145991838,4165,4165,4170,4165,1900
|
||||
20250314,090500,138073788,4165,4140,4165,4140,2255
|
||||
20250314,090400,128697188,4135,4145,4160,4130,2258
|
||||
20250314,090300,119332823,4130,4132,4145,4125,2633
|
||||
20250314,090200,108452345,4140,4110,4145,4110,1968
|
||||
20250314,090100,100344385,4110,4150,4180,4110,15176
|
||||
20250314,090000,37624375,4150,4150,4180,4140,9063
|
||||
|
Reference in New Issue
Block a user