Update 2025-03-14 3452 candle_min
This commit is contained in:
640
053290/min/candle-20250314.csv
Normal file
640
053290/min/candle-20250314.csv
Normal file
@@ -0,0 +1,640 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,193800,7610147771,4910,4910,4910,4910,32464
|
||||
20250314,193700,7610147771,4910,4910,4910,4910,0
|
||||
20250314,193600,7610147771,4910,4910,4910,4910,0
|
||||
20250314,193500,7610147771,4910,4910,4910,4910,0
|
||||
20250314,193400,7610147771,4910,4910,4910,4910,0
|
||||
20250314,193300,7610147771,4910,4910,4910,4910,0
|
||||
20250314,193200,7610147771,4910,4910,4910,4910,0
|
||||
20250314,193100,7610147771,4910,4910,4910,4910,0
|
||||
20250314,193000,7610147771,4910,4910,4910,4910,0
|
||||
20250314,192900,7610147771,4910,4910,4910,4910,0
|
||||
20250314,192800,7610147771,4910,4910,4910,4910,0
|
||||
20250314,192700,7610147771,4910,4910,4910,4910,0
|
||||
20250314,192600,7610147771,4910,4910,4910,4910,0
|
||||
20250314,192500,7610147771,4910,4910,4910,4910,0
|
||||
20250314,192400,7610147771,4910,4910,4910,4910,0
|
||||
20250314,192300,7610147771,4910,4910,4910,4910,0
|
||||
20250314,192200,7610147771,4910,4910,4910,4910,0
|
||||
20250314,192100,7610147771,4910,4910,4910,4910,0
|
||||
20250314,192000,7610147771,4910,4910,4910,4910,0
|
||||
20250314,191900,7610147771,4910,4910,4910,4910,0
|
||||
20250314,191800,7610147771,4910,4910,4910,4910,0
|
||||
20250314,191700,7610147771,4910,4910,4910,4910,0
|
||||
20250314,191600,7610147771,4910,4910,4910,4910,0
|
||||
20250314,191500,7610147771,4910,4910,4910,4910,0
|
||||
20250314,191400,7610147771,4910,4910,4910,4910,0
|
||||
20250314,191300,7610147771,4910,4910,4910,4910,0
|
||||
20250314,191200,7610147771,4910,4910,4910,4910,0
|
||||
20250314,191100,7610147771,4910,4910,4910,4910,0
|
||||
20250314,191000,7610147771,4910,4910,4910,4910,0
|
||||
20250314,190900,7610147771,4910,4910,4910,4910,0
|
||||
20250314,190800,7610147771,4910,4910,4910,4910,32464
|
||||
20250314,190700,7610147771,4910,4910,4910,4910,0
|
||||
20250314,190600,7610147771,4910,4910,4910,4910,0
|
||||
20250314,190500,7610147771,4910,4910,4910,4910,0
|
||||
20250314,190400,7610147771,4910,4910,4910,4910,0
|
||||
20250314,190300,7610147771,4910,4910,4910,4910,0
|
||||
20250314,190200,7610147771,4910,4910,4910,4910,0
|
||||
20250314,190100,7610147771,4910,4910,4910,4910,0
|
||||
20250314,190000,7610147771,4910,4910,4910,4910,0
|
||||
20250314,185900,7610147771,4910,4910,4910,4910,0
|
||||
20250314,185800,7610147771,4910,4910,4910,4910,0
|
||||
20250314,185700,7610147771,4910,4910,4910,4910,0
|
||||
20250314,185600,7610147771,4910,4910,4910,4910,0
|
||||
20250314,185500,7610147771,4910,4910,4910,4910,0
|
||||
20250314,185400,7610147771,4910,4910,4910,4910,0
|
||||
20250314,185300,7610147771,4910,4910,4910,4910,0
|
||||
20250314,185200,7610147771,4910,4910,4910,4910,0
|
||||
20250314,185100,7610147771,4910,4910,4910,4910,0
|
||||
20250314,185000,7610147771,4910,4910,4910,4910,0
|
||||
20250314,184900,7610147771,4910,4910,4910,4910,0
|
||||
20250314,184800,7610147771,4910,4910,4910,4910,0
|
||||
20250314,184700,7610147771,4910,4910,4910,4910,0
|
||||
20250314,184600,7610147771,4910,4910,4910,4910,0
|
||||
20250314,184500,7610147771,4910,4910,4910,4910,0
|
||||
20250314,184400,7610147771,4910,4910,4910,4910,0
|
||||
20250314,184300,7610147771,4910,4910,4910,4910,0
|
||||
20250314,184200,7610147771,4910,4910,4910,4910,0
|
||||
20250314,184100,7610147771,4910,4910,4910,4910,0
|
||||
20250314,184000,7610147771,4910,4910,4910,4910,0
|
||||
20250314,183900,7610147771,4910,4910,4910,4910,0
|
||||
20250314,183800,7610147771,4910,4910,4910,4910,32464
|
||||
20250314,183700,7610147771,4910,4910,4910,4910,0
|
||||
20250314,183600,7610147771,4910,4910,4910,4910,0
|
||||
20250314,183500,7610147771,4910,4910,4910,4910,0
|
||||
20250314,183400,7610147771,4910,4910,4910,4910,0
|
||||
20250314,183300,7610147771,4910,4910,4910,4910,0
|
||||
20250314,183200,7610147771,4910,4910,4910,4910,0
|
||||
20250314,183100,7610147771,4910,4910,4910,4910,0
|
||||
20250314,183000,7610147771,4910,4910,4910,4910,0
|
||||
20250314,182900,7610147771,4910,4910,4910,4910,0
|
||||
20250314,182800,7610147771,4910,4910,4910,4910,0
|
||||
20250314,182700,7610147771,4910,4910,4910,4910,0
|
||||
20250314,182600,7610147771,4910,4910,4910,4910,0
|
||||
20250314,182500,7610147771,4910,4910,4910,4910,0
|
||||
20250314,182400,7610147771,4910,4910,4910,4910,0
|
||||
20250314,182300,7610147771,4910,4910,4910,4910,0
|
||||
20250314,182200,7610147771,4910,4910,4910,4910,0
|
||||
20250314,182100,7610147771,4910,4910,4910,4910,0
|
||||
20250314,182000,7610147771,4910,4910,4910,4910,0
|
||||
20250314,181900,7610147771,4910,4910,4910,4910,0
|
||||
20250314,181800,7610147771,4910,4910,4910,4910,0
|
||||
20250314,181700,7610147771,4910,4910,4910,4910,0
|
||||
20250314,181600,7610147771,4910,4910,4910,4910,0
|
||||
20250314,181500,7610147771,4910,4910,4910,4910,0
|
||||
20250314,181400,7610147771,4910,4910,4910,4910,0
|
||||
20250314,181300,7610147771,4910,4910,4910,4910,0
|
||||
20250314,181200,7610147771,4910,4910,4910,4910,0
|
||||
20250314,181100,7610147771,4910,4910,4910,4910,0
|
||||
20250314,181000,7610147771,4910,4910,4910,4910,0
|
||||
20250314,180900,7610147771,4910,4910,4910,4910,0
|
||||
20250314,180800,7610147771,4910,4910,4910,4910,32464
|
||||
20250314,180700,7610147771,4910,4910,4910,4910,0
|
||||
20250314,180600,7610147771,4910,4910,4910,4910,0
|
||||
20250314,180500,7610147771,4910,4910,4910,4910,0
|
||||
20250314,180400,7610147771,4910,4910,4910,4910,0
|
||||
20250314,180300,7610147771,4910,4910,4910,4910,0
|
||||
20250314,180200,7610147771,4910,4910,4910,4910,0
|
||||
20250314,180100,7610147771,4910,4910,4910,4910,0
|
||||
20250314,180000,7610147771,4910,4910,4910,4910,0
|
||||
20250314,175900,7610147771,4910,4910,4910,4910,0
|
||||
20250314,175800,7610147771,4910,4910,4910,4910,0
|
||||
20250314,175700,7610147771,4910,4910,4910,4910,0
|
||||
20250314,175600,7610147771,4910,4910,4910,4910,0
|
||||
20250314,175500,7610147771,4910,4910,4910,4910,0
|
||||
20250314,175400,7610147771,4910,4910,4910,4910,0
|
||||
20250314,175300,7610147771,4910,4910,4910,4910,0
|
||||
20250314,175200,7610147771,4910,4910,4910,4910,0
|
||||
20250314,175100,7610147771,4910,4910,4910,4910,0
|
||||
20250314,175000,7610147771,4910,4910,4910,4910,0
|
||||
20250314,174900,7610147771,4910,4910,4910,4910,0
|
||||
20250314,174800,7610147771,4910,4910,4910,4910,0
|
||||
20250314,174700,7610147771,4910,4910,4910,4910,0
|
||||
20250314,174600,7610147771,4910,4910,4910,4910,0
|
||||
20250314,174500,7610147771,4910,4910,4910,4910,0
|
||||
20250314,174400,7610147771,4910,4910,4910,4910,0
|
||||
20250314,174300,7610147771,4910,4910,4910,4910,0
|
||||
20250314,174200,7610147771,4910,4910,4910,4910,0
|
||||
20250314,174100,7610147771,4910,4910,4910,4910,0
|
||||
20250314,174000,7610147771,4910,4910,4910,4910,0
|
||||
20250314,173900,7610147771,4910,4910,4910,4910,0
|
||||
20250314,173800,7610147771,4910,4910,4910,4910,32464
|
||||
20250314,173700,7610147771,4910,4910,4910,4910,0
|
||||
20250314,173600,7610147771,4910,4910,4910,4910,0
|
||||
20250314,173500,7610147771,4910,4910,4910,4910,0
|
||||
20250314,173400,7610147771,4910,4910,4910,4910,0
|
||||
20250314,173300,7610147771,4910,4910,4910,4910,0
|
||||
20250314,173200,7610147771,4910,4910,4910,4910,0
|
||||
20250314,173100,7610147771,4910,4910,4910,4910,0
|
||||
20250314,173000,7610147771,4910,4910,4910,4910,0
|
||||
20250314,172900,7610147771,4910,4910,4910,4910,0
|
||||
20250314,172800,7610147771,4910,4910,4910,4910,0
|
||||
20250314,172700,7610147771,4910,4910,4910,4910,0
|
||||
20250314,172600,7610147771,4910,4910,4910,4910,0
|
||||
20250314,172500,7610147771,4910,4910,4910,4910,0
|
||||
20250314,172400,7610147771,4910,4910,4910,4910,0
|
||||
20250314,172300,7610147771,4910,4910,4910,4910,0
|
||||
20250314,172200,7610147771,4910,4910,4910,4910,0
|
||||
20250314,172100,7610147771,4910,4910,4910,4910,0
|
||||
20250314,172000,7610147771,4910,4910,4910,4910,0
|
||||
20250314,171900,7610147771,4910,4910,4910,4910,0
|
||||
20250314,171800,7610147771,4910,4910,4910,4910,0
|
||||
20250314,171700,7610147771,4910,4910,4910,4910,0
|
||||
20250314,171600,7610147771,4910,4910,4910,4910,0
|
||||
20250314,171500,7610147771,4910,4910,4910,4910,0
|
||||
20250314,171400,7610147771,4910,4910,4910,4910,0
|
||||
20250314,171300,7610147771,4910,4910,4910,4910,0
|
||||
20250314,171200,7610147771,4910,4910,4910,4910,0
|
||||
20250314,171100,7610147771,4910,4910,4910,4910,0
|
||||
20250314,171000,7610147771,4910,4910,4910,4910,0
|
||||
20250314,170900,7610147771,4910,4910,4910,4910,0
|
||||
20250314,170800,7610147771,4910,4910,4910,4910,32464
|
||||
20250314,170700,7610147771,4910,4910,4910,4910,0
|
||||
20250314,170600,7610147771,4910,4910,4910,4910,0
|
||||
20250314,170500,7610147771,4910,4910,4910,4910,0
|
||||
20250314,170400,7610147771,4910,4910,4910,4910,0
|
||||
20250314,170300,7610147771,4910,4910,4910,4910,0
|
||||
20250314,170200,7610147771,4910,4910,4910,4910,0
|
||||
20250314,170100,7610147771,4910,4910,4910,4910,0
|
||||
20250314,170000,7610147771,4910,4910,4910,4910,0
|
||||
20250314,165900,7610147771,4910,4910,4910,4910,0
|
||||
20250314,165800,7610147771,4910,4910,4910,4910,0
|
||||
20250314,165700,7610147771,4910,4910,4910,4910,0
|
||||
20250314,165600,7610147771,4910,4910,4910,4910,0
|
||||
20250314,165500,7610147771,4910,4910,4910,4910,0
|
||||
20250314,165400,7610147771,4910,4910,4910,4910,0
|
||||
20250314,165300,7610147771,4910,4910,4910,4910,0
|
||||
20250314,165200,7610147771,4910,4910,4910,4910,0
|
||||
20250314,165100,7610147771,4910,4910,4910,4910,0
|
||||
20250314,165000,7610147771,4910,4910,4910,4910,0
|
||||
20250314,164900,7610147771,4910,4910,4910,4910,0
|
||||
20250314,164800,7610147771,4910,4910,4910,4910,0
|
||||
20250314,164700,7610147771,4910,4910,4910,4910,0
|
||||
20250314,164600,7610147771,4910,4910,4910,4910,0
|
||||
20250314,164500,7610147771,4910,4910,4910,4910,0
|
||||
20250314,164400,7610147771,4910,4910,4910,4910,0
|
||||
20250314,164300,7610147771,4910,4910,4910,4910,0
|
||||
20250314,164200,7610147771,4910,4910,4910,4910,0
|
||||
20250314,164100,7610147771,4910,4910,4910,4910,0
|
||||
20250314,164000,7610147771,4910,4910,4910,4910,0
|
||||
20250314,163900,7610147771,4910,4910,4910,4910,0
|
||||
20250314,163800,7610147771,4910,4910,4910,4910,32464
|
||||
20250314,163700,7610147771,4910,4910,4910,4910,0
|
||||
20250314,163600,7610147771,4910,4910,4910,4910,0
|
||||
20250314,163500,7610147771,4910,4910,4910,4910,0
|
||||
20250314,163400,7610147771,4910,4910,4910,4910,0
|
||||
20250314,163300,7610147771,4910,4910,4910,4910,0
|
||||
20250314,163200,7610147771,4910,4910,4910,4910,0
|
||||
20250314,163100,7610147771,4910,4910,4910,4910,0
|
||||
20250314,163000,7610147771,4910,4910,4910,4910,0
|
||||
20250314,162900,7610147771,4910,4910,4910,4910,0
|
||||
20250314,162800,7610147771,4910,4910,4910,4910,0
|
||||
20250314,162700,7610147771,4910,4910,4910,4910,0
|
||||
20250314,162600,7610147771,4910,4910,4910,4910,0
|
||||
20250314,162500,7610147771,4910,4910,4910,4910,0
|
||||
20250314,162400,7610147771,4910,4910,4910,4910,0
|
||||
20250314,162300,7610147771,4910,4910,4910,4910,0
|
||||
20250314,162200,7610147771,4910,4910,4910,4910,0
|
||||
20250314,162100,7610147771,4910,4910,4910,4910,0
|
||||
20250314,162000,7610147771,4910,4910,4910,4910,0
|
||||
20250314,161900,7610147771,4910,4910,4910,4910,0
|
||||
20250314,161800,7610147771,4910,4910,4910,4910,0
|
||||
20250314,161700,7610147771,4910,4910,4910,4910,0
|
||||
20250314,161600,7610147771,4910,4910,4910,4910,0
|
||||
20250314,161500,7610147771,4910,4910,4910,4910,0
|
||||
20250314,161400,7610147771,4910,4910,4910,4910,0
|
||||
20250314,161300,7610147771,4910,4910,4910,4910,0
|
||||
20250314,161200,7610147771,4910,4910,4910,4910,0
|
||||
20250314,161100,7610147771,4910,4910,4910,4910,0
|
||||
20250314,161000,7610147771,4910,4910,4910,4910,0
|
||||
20250314,160900,7610147771,4910,4910,4910,4910,0
|
||||
20250314,160800,7610147771,4910,4910,4910,4910,32464
|
||||
20250314,160700,7610147771,4910,4910,4910,4910,0
|
||||
20250314,160600,7610147771,4910,4910,4910,4910,0
|
||||
20250314,160500,7610147771,4910,4910,4910,4910,0
|
||||
20250314,160400,7610147771,4910,4910,4910,4910,0
|
||||
20250314,160300,7610147771,4910,4910,4910,4910,0
|
||||
20250314,160200,7610147771,4910,4910,4910,4910,0
|
||||
20250314,160100,7610147771,4910,4910,4910,4910,0
|
||||
20250314,160000,7610147771,4910,4910,4910,4910,0
|
||||
20250314,155900,7610147771,4910,4910,4910,4910,0
|
||||
20250314,155800,7610147771,4910,4910,4910,4910,0
|
||||
20250314,155700,7610147771,4910,4910,4910,4910,0
|
||||
20250314,155600,7610147771,4910,4910,4910,4910,0
|
||||
20250314,155500,7610147771,4910,4910,4910,4910,0
|
||||
20250314,155400,7610147771,4910,4910,4910,4910,0
|
||||
20250314,155300,7610147771,4910,4910,4910,4910,0
|
||||
20250314,155200,7610147771,4910,4910,4910,4910,0
|
||||
20250314,155100,7610147771,4910,4910,4910,4910,0
|
||||
20250314,155000,7610147771,4910,4910,4910,4910,0
|
||||
20250314,154900,7610147771,4910,4910,4910,4910,0
|
||||
20250314,154800,7610147771,4910,4910,4910,4910,0
|
||||
20250314,154700,7610147771,4910,4910,4910,4910,0
|
||||
20250314,154600,7610147771,4910,4910,4910,4910,0
|
||||
20250314,154500,7610147771,4910,4910,4910,4910,0
|
||||
20250314,154400,7610147771,4910,4910,4910,4910,0
|
||||
20250314,154300,7610147771,4910,4910,4910,4910,0
|
||||
20250314,154200,7610147771,4910,4910,4910,4910,0
|
||||
20250314,154100,7610147771,4910,4910,4910,4910,0
|
||||
20250314,154000,7610147771,4910,4910,4910,4910,0
|
||||
20250314,153900,7610147771,4910,4910,4910,4910,0
|
||||
20250314,153800,7610147771,4910,4910,4910,4910,32464
|
||||
20250314,153700,7610147771,4910,4910,4910,4910,0
|
||||
20250314,153600,7610147771,4910,4910,4910,4910,0
|
||||
20250314,153500,7610147771,4910,4910,4910,4910,0
|
||||
20250314,153400,7610147771,4910,4910,4910,4910,0
|
||||
20250314,153300,7610147771,4910,4910,4910,4910,0
|
||||
20250314,153200,7610147771,4910,4910,4910,4910,0
|
||||
20250314,153100,7610147771,4910,4910,4910,4910,0
|
||||
20250314,153000,7610147771,4910,4910,4910,4910,32464
|
||||
20250314,152900,7450749531,4960,4960,4960,4960,0
|
||||
20250314,152800,7450749531,4960,4960,4960,4960,0
|
||||
20250314,152700,7450749531,4960,4960,4960,4960,0
|
||||
20250314,152600,7450749531,4960,4960,4960,4960,0
|
||||
20250314,152500,7450749531,4960,4960,4960,4960,0
|
||||
20250314,152400,7450749531,4960,4960,4960,4960,0
|
||||
20250314,152300,7450749531,4960,4960,4960,4960,0
|
||||
20250314,152200,7450749531,4960,4960,4960,4960,0
|
||||
20250314,152100,7450749531,4960,4960,4960,4960,0
|
||||
20250314,152000,7450749531,4960,4960,4960,4960,0
|
||||
20250314,151900,7450749531,4960,4935,4960,4935,6861
|
||||
20250314,151800,7416848981,4940,4940,4940,4940,4410
|
||||
20250314,151700,7395063581,4950,4930,4950,4930,2390
|
||||
20250314,151600,7383266051,4930,4930,4940,4925,3051
|
||||
20250314,151500,7368221806,4930,4945,4950,4930,1400
|
||||
20250314,151400,7361307296,4955,4955,4955,4955,304
|
||||
20250314,151300,7359800976,4955,4960,4960,4930,722
|
||||
20250314,151200,7356233931,4960,4945,4960,4925,9386
|
||||
20250314,151100,7309939291,4965,4970,4970,4940,11004
|
||||
20250314,151000,7255490541,4970,4970,4970,4970,848
|
||||
20250314,150900,7251275981,4960,4967,4975,4960,2782
|
||||
20250314,150800,7237472208,4965,4972,4975,4965,380
|
||||
20250314,150700,7235583173,4972,4975,4975,4970,307
|
||||
20250314,150600,7234056473,4970,4965,4970,4960,1080
|
||||
20250314,150500,7228695943,4965,4965,4965,4960,1242
|
||||
20250314,150400,7222531963,4960,4960,4960,4960,250
|
||||
20250314,150300,7221291963,4960,4965,4965,4960,6491
|
||||
20250314,150200,7189065463,4965,4970,4970,4965,520
|
||||
20250314,150100,7186483613,4965,4955,4965,4955,1386
|
||||
20250314,150000,7179615863,4955,4960,4965,4955,3545
|
||||
20250314,145900,7162034648,4960,4980,4980,4960,4344
|
||||
20250314,145800,7140456218,4980,4980,4980,4970,811
|
||||
20250314,145700,7136420208,4980,4980,4980,4980,245
|
||||
20250314,145600,7135200108,4970,4980,4982,4970,3654
|
||||
20250314,145500,7117023357,4980,4975,4980,4975,831
|
||||
20250314,145400,7112889117,4980,4980,4980,4970,1741
|
||||
20250314,145300,7104221177,4980,4970,4980,4970,842
|
||||
20250314,145200,7100035297,4975,4970,4980,4970,1245
|
||||
20250314,145100,7093843672,4970,4975,4980,4965,6788
|
||||
20250314,145000,7060078512,4975,4960,4975,4960,4273
|
||||
20250314,144900,7038847172,4960,4985,4990,4955,6996
|
||||
20250314,144800,7004090417,4990,4925,4990,4925,11174
|
||||
20250314,144700,6948650587,4920,4930,4940,4920,11414
|
||||
20250314,144600,6892306107,4935,4930,4935,4930,64
|
||||
20250314,144500,6891990582,4930,4925,4930,4925,165
|
||||
20250314,144400,6891177182,4915,4915,4920,4915,2173
|
||||
20250314,144300,6880495407,4915,4915,4930,4915,1235
|
||||
20250314,144200,6874422512,4915,4920,4920,4915,1157
|
||||
20250314,144100,6868735357,4915,4915,4915,4915,596
|
||||
20250314,144000,6865806017,4915,4910,4915,4910,225
|
||||
20250314,143900,6864700462,4910,4925,4940,4905,9639
|
||||
20250314,143800,6817332187,4935,4940,4940,4930,434
|
||||
20250314,143700,6815190387,4940,4925,4940,4925,605
|
||||
20250314,143600,6812204792,4925,4920,4925,4910,5321
|
||||
20250314,143500,6786034637,4925,4930,4930,4925,545
|
||||
20250314,143400,6783349347,4930,4930,4940,4925,956
|
||||
20250314,143300,6778634792,4930,4945,4945,4925,2263
|
||||
20250314,143200,6767471417,4955,4930,4955,4930,23
|
||||
20250314,143100,6767357477,4960,4900,4970,4900,5400
|
||||
20250314,143000,6740677877,4900,4940,4940,4900,15477
|
||||
20250314,142900,6664542837,4940,4930,4940,4930,214
|
||||
20250314,142800,6663486827,4945,4935,4950,4925,2682
|
||||
20250314,142700,6650262432,4940,4935,4950,4935,1270
|
||||
20250314,142600,6643989917,4935,4960,4960,4935,24398
|
||||
20250314,142500,6523335032,4960,4980,4990,4960,18158
|
||||
20250314,142400,6433127587,4980,4980,4980,4975,696
|
||||
20250314,142300,6429661522,4985,4975,4985,4975,2701
|
||||
20250314,142200,6416210752,4980,4975,4980,4975,44
|
||||
20250314,142100,6415991832,4980,4980,4980,4980,910
|
||||
20250314,142000,6411460032,4985,4985,4985,4985,4
|
||||
20250314,141900,6411440092,4990,4980,4990,4980,566
|
||||
20250314,141800,6408615822,4980,4985,4990,4980,17
|
||||
20250314,141700,6408531127,4970,4975,4990,4970,1766
|
||||
20250314,141600,6399745122,4975,4985,4985,4960,9119
|
||||
20250314,141500,6354414657,4990,4995,5000,4990,894
|
||||
20250314,141400,6349949692,4995,4995,4995,4985,101
|
||||
20250314,141300,6349445937,5000,4995,5000,4995,392
|
||||
20250314,141200,6347486992,4995,5000,5000,4995,207
|
||||
20250314,141100,6346452197,5000,4985,5000,4985,3326
|
||||
20250314,141000,6329843522,4965,4985,4985,4965,2655
|
||||
20250314,140900,6316658347,4965,4975,4975,4965,1622
|
||||
20250314,140800,6308603097,4970,4990,4990,4970,410
|
||||
20250314,140700,6306565377,4970,4980,4980,4970,1436
|
||||
20250314,140600,6299426502,4980,4980,4980,4980,55
|
||||
20250314,140500,6299152602,4975,4975,4975,4975,1
|
||||
20250314,140400,6299147627,4995,4990,5000,4970,9684
|
||||
20250314,140300,6250867027,4980,4990,4990,4980,1806
|
||||
20250314,140200,6241872847,4990,4990,4990,4990,93
|
||||
20250314,140100,6241408777,4990,5000,5000,4990,74
|
||||
20250314,140000,6241039002,4995,4990,5000,4975,869
|
||||
20250314,135900,6236698887,4995,4975,4995,4970,1477
|
||||
20250314,135800,6229345572,4975,4975,4975,4975,353
|
||||
20250314,135700,6227589397,4975,4995,4995,4975,515
|
||||
20250314,135600,6225021247,4995,4995,4995,4980,2304
|
||||
20250314,135500,6213545017,4985,4970,4985,4960,6401
|
||||
20250314,135400,6181676482,4965,5000,5000,4960,9505
|
||||
20250314,135300,6134433882,5000,5000,5000,4975,10396
|
||||
20250314,135200,6082589042,5000,5000,5000,5000,160
|
||||
20250314,135100,6081789042,5000,5010,5020,5000,999
|
||||
20250314,135000,6076789922,5020,5020,5020,5020,0
|
||||
20250314,134900,6076789922,5020,5000,5020,5000,450
|
||||
20250314,134800,6074539902,5000,5020,5020,5000,855
|
||||
20250314,134700,6070261802,5000,5000,5010,4997,5108
|
||||
20250314,134600,6044721255,5015,5015,5015,5015,99
|
||||
20250314,134500,6044224770,5020,5030,5030,5000,6767
|
||||
20250314,134400,6010371390,5030,5020,5030,5000,6880
|
||||
20250314,134300,5975937970,5030,5030,5030,5030,1052
|
||||
20250314,134200,5970646410,5030,5040,5040,5030,1690
|
||||
20250314,134100,5962132780,5040,5040,5040,5040,10
|
||||
20250314,134000,5962082380,5040,5050,5050,5040,2031
|
||||
20250314,133900,5951845830,5050,5040,5050,5040,85
|
||||
20250314,133800,5951416930,5040,5045,5050,5040,839
|
||||
20250314,133700,5947184380,5040,5045,5045,5040,183
|
||||
20250314,133600,5946262030,5050,5030,5050,5030,595
|
||||
20250314,133500,5943264820,5030,5030,5030,5030,263
|
||||
20250314,133400,5941941930,5050,5050,5060,5050,7490
|
||||
20250314,133300,5904117420,5050,5050,5050,5050,3309
|
||||
20250314,133200,5887406970,5050,5050,5060,5050,1424
|
||||
20250314,133100,5880213785,5050,5060,5060,5050,1516
|
||||
20250314,133000,5872552865,5060,5040,5070,5040,5141
|
||||
20250314,132900,5846565485,5050,5030,5050,5000,5197
|
||||
20250314,132800,5820454815,5030,5030,5040,5030,909
|
||||
20250314,132700,5815876685,5030,5040,5040,5030,226
|
||||
20250314,132600,5814738805,5040,5020,5040,5010,5364
|
||||
20250314,132500,5787845675,5020,5030,5030,5020,2271
|
||||
20250314,132400,5776429735,5030,5030,5040,5030,384
|
||||
20250314,132300,5774498205,5030,5030,5030,5030,1592
|
||||
20250314,132200,5766490445,5030,5050,5050,5030,245
|
||||
20250314,132100,5765253735,5050,5040,5050,5030,640
|
||||
20250314,132000,5762033835,5040,5040,5060,5040,1183
|
||||
20250314,131900,5756051795,5060,5035,5060,5030,753
|
||||
20250314,131800,5752256510,5035,5040,5040,5030,1247
|
||||
20250314,131700,5745975300,5045,5060,5060,5045,298
|
||||
20250314,131600,5744469080,5060,5070,5070,5060,201
|
||||
20250314,131500,5743452010,5070,5050,5070,5050,1217
|
||||
20250314,131400,5737293050,5050,5060,5070,5050,7268
|
||||
20250314,131300,5700581320,5060,5060,5070,5060,1069
|
||||
20250314,131200,5695167960,5060,5050,5060,5040,1781
|
||||
20250314,131100,5686170000,5050,5040,5050,5040,1187
|
||||
20250314,131000,5680181780,5040,5040,5050,5040,1252
|
||||
20250314,130900,5673871660,5040,5060,5060,5040,896
|
||||
20250314,130800,5669349440,5050,5050,5070,5050,2180
|
||||
20250314,130700,5658332170,5060,5070,5070,5050,3298
|
||||
20250314,130600,5641665730,5070,5060,5070,5060,1449
|
||||
20250314,130500,5634331770,5070,5080,5080,5070,3720
|
||||
20250314,130400,5615459960,5090,5060,5090,5060,7145
|
||||
20250314,130300,5579229650,5060,5070,5070,5060,1290
|
||||
20250314,130200,5572692920,5070,5070,5070,5060,762
|
||||
20250314,130100,5568831500,5070,5070,5085,5070,2169
|
||||
20250314,130000,5557817405,5080,5070,5080,5060,3433
|
||||
20250314,125900,5540392625,5050,5060,5090,5040,6042
|
||||
20250314,125800,5509815415,5060,5060,5070,5050,2712
|
||||
20250314,125700,5496098075,5070,5050,5070,5050,2392
|
||||
20250314,125600,5483994445,5050,5090,5090,5030,16541
|
||||
20250314,125500,5400332625,5080,5080,5100,5060,15759
|
||||
20250314,125400,5320231275,5060,5070,5080,5050,21770
|
||||
20250314,125300,5209921025,5070,5000,5070,5000,17529
|
||||
20250314,125200,5121550455,5000,5000,5000,5000,1641
|
||||
20250314,125100,5113345455,5000,5000,5000,4990,2349
|
||||
20250314,125000,5101602540,5000,4990,5000,4990,170
|
||||
20250314,124900,5100754230,4990,4995,5000,4990,2723
|
||||
20250314,124800,5087151450,4995,5010,5010,4995,909
|
||||
20250314,124700,5082607710,5010,5020,5020,5010,2451
|
||||
20250314,124600,5070311510,5020,5010,5020,5000,5533
|
||||
20250314,124500,5042566040,4990,4990,5000,4985,5963
|
||||
20250314,124400,5012788395,4990,4995,4995,4990,1316
|
||||
20250314,124300,5006214985,4990,5000,5000,4990,629
|
||||
20250314,124200,5003075925,5000,5000,5000,4990,1418
|
||||
20250314,124100,4995998325,4995,4995,5000,4995,1243
|
||||
20250314,124000,4989789300,4995,4990,4995,4990,2951
|
||||
20250314,123900,4975051830,4990,4995,5000,4985,2043
|
||||
20250314,123800,4964859505,4995,4995,5000,4980,2583
|
||||
20250314,123700,4951977275,4990,5010,5020,4990,11635
|
||||
20250314,123600,4893706530,5010,4990,5020,4990,13815
|
||||
20250314,123500,4824662060,4990,4980,4990,4980,5155
|
||||
20250314,123400,4798947460,4980,4975,4980,4975,1543
|
||||
20250314,123300,4791268105,4980,4975,4985,4975,533
|
||||
20250314,123200,4788615525,4975,4985,4985,4975,374
|
||||
20250314,123100,4786751735,4980,4960,4980,4960,2547
|
||||
20250314,123000,4774076085,4975,4965,4975,4965,881
|
||||
20250314,122900,4769699775,4965,4965,4970,4960,465
|
||||
20250314,122800,4767392430,4970,4965,4970,4965,4730
|
||||
20250314,122700,4743893827,4960,4965,4965,4960,1309
|
||||
20250314,122600,4737394742,4970,4960,4970,4955,2428
|
||||
20250314,122500,4725341017,4970,4950,4970,4930,5675
|
||||
20250314,122400,4697231877,4955,4955,4955,4950,518
|
||||
20250314,122300,4694665617,4965,4960,4965,4950,2010
|
||||
20250314,122200,4684706227,4965,4960,4965,4960,427
|
||||
20250314,122100,4682587787,4965,4960,4965,4960,4004
|
||||
20250314,122000,4662718120,4955,4945,4955,4930,4095
|
||||
20250314,121900,4642449935,4945,4940,4945,4935,8443
|
||||
20250314,121800,4600738840,4930,4940,4940,4930,361
|
||||
20250314,121700,4598958110,4940,4935,4940,4930,4233
|
||||
20250314,121600,4578057090,4930,4935,4935,4930,600
|
||||
20250314,121500,4575098590,4925,4925,4925,4925,5
|
||||
20250314,121400,4575073965,4930,4935,4935,4930,6216
|
||||
20250314,121300,4544426810,4935,4935,4935,4935,1167
|
||||
20250314,121200,4538667665,4930,4935,4935,4930,2268
|
||||
20250314,121100,4527480380,4935,4932,4935,4932,1717
|
||||
20250314,121000,4519007075,4935,4935,4935,4935,100
|
||||
20250314,120900,4518513575,4935,4935,4935,4930,2324
|
||||
20250314,120800,4507052195,4935,4935,4935,4935,574
|
||||
20250314,120700,4504219505,4935,4930,4935,4930,731
|
||||
20250314,120600,4500612740,4930,4930,4935,4920,632
|
||||
20250314,120500,4497496985,4930,4925,4935,4925,1951
|
||||
20250314,120400,4487886520,4925,4920,4925,4920,607
|
||||
20250314,120300,4484899935,4920,4920,4920,4920,54
|
||||
20250314,120200,4484634255,4915,4900,4925,4895,5196
|
||||
20250314,120100,4459074675,4895,4895,4895,4895,2375
|
||||
20250314,120000,4447449050,4895,4890,4910,4890,4707
|
||||
20250314,115900,4424430175,4895,4890,4895,4890,282
|
||||
20250314,115800,4423051190,4895,4900,4900,4895,2490
|
||||
20250314,115700,4410862130,4900,4915,4915,4900,2106
|
||||
20250314,115600,4400542315,4915,4900,4915,4900,90
|
||||
20250314,115500,4400100970,4900,4905,4920,4900,2358
|
||||
20250314,115400,4388534960,4910,4910,4910,4905,392
|
||||
20250314,115300,4386610285,4915,4915,4915,4915,59
|
||||
20250314,115200,4386320300,4915,4920,4920,4915,2547
|
||||
20250314,115100,4373800215,4920,4925,4925,4920,301
|
||||
20250314,115000,4372317795,4925,4940,4940,4925,397
|
||||
20250314,114900,4370359945,4940,4915,4945,4915,9290
|
||||
20250314,114800,4324549720,4915,4915,4925,4915,2349
|
||||
20250314,114700,4312994175,4915,4885,4915,4885,6008
|
||||
20250314,114600,4283532390,4895,4895,4895,4895,78
|
||||
20250314,114500,4283150580,4890,4890,4890,4890,1571
|
||||
20250314,114400,4275468390,4895,4885,4895,4885,333
|
||||
20250314,114300,4273841360,4880,4900,4900,4880,58
|
||||
20250314,114200,4273557180,4880,4890,4890,4880,398
|
||||
20250314,114100,4271614615,4905,4885,4905,4885,501
|
||||
20250314,114000,4269162690,4900,4880,4900,4880,63
|
||||
20250314,113900,4268855218,4900,4880,4900,4880,2419
|
||||
20250314,113800,4257019428,4890,4880,4890,4880,871
|
||||
20250314,113700,4252768068,4880,4890,4890,4880,2030
|
||||
20250314,113600,4242860593,4890,4885,4890,4885,5814
|
||||
20250314,113500,4214455108,4885,4895,4895,4885,4971
|
||||
20250314,113400,4190156583,4895,4900,4900,4895,1670
|
||||
20250314,113300,4181981623,4900,4910,4910,4900,1153
|
||||
20250314,113200,4176326398,4910,4905,4910,4905,2392
|
||||
20250314,113100,4164586183,4895,4890,4895,4890,1970
|
||||
20250314,113000,4154950868,4890,4890,4890,4885,840
|
||||
20250314,112900,4150843768,4890,4890,4890,4890,2009
|
||||
20250314,112800,4141019758,4890,4910,4910,4890,6427
|
||||
20250314,112700,4109556428,4910,4925,4935,4895,14476
|
||||
20250314,112600,4038559363,4920,4930,4930,4920,1573
|
||||
20250314,112500,4030806958,4930,4930,4935,4925,1914
|
||||
20250314,112400,4021372423,4935,4930,4935,4930,1807
|
||||
20250314,112300,4012459003,4935,4930,4935,4925,2854
|
||||
20250314,112200,3998380243,4925,4935,4940,4920,2005
|
||||
20250314,112100,3988489138,4920,4910,4935,4910,1968
|
||||
20250314,112000,3978785938,4930,4930,4930,4910,1536
|
||||
20250314,111900,3971230928,4915,4930,4940,4915,5945
|
||||
20250314,111800,3941929748,4930,4900,4930,4895,2508
|
||||
20250314,111700,3929578108,4910,4915,4930,4895,13376
|
||||
20250314,111600,3863940888,4920,4915,4925,4900,1297
|
||||
20250314,111500,3857559668,4900,4910,4930,4890,5284
|
||||
20250314,111400,3831581658,4910,4895,4910,4890,3883
|
||||
20250314,111300,3812540898,4905,4900,4905,4890,884
|
||||
20250314,111200,3808209266,4890,4910,4910,4885,999
|
||||
20250314,111100,3803319261,4910,4880,4910,4880,1666
|
||||
20250314,111000,3795148706,4890,4885,4910,4875,2557
|
||||
20250314,110900,3782652159,4887,4905,4905,4885,1765
|
||||
20250314,110800,3774011542,4900,4910,4925,4890,3911
|
||||
20250314,110700,3754820657,4920,4910,4925,4895,9964
|
||||
20250314,110600,3705871652,4925,4905,4925,4890,2735
|
||||
20250314,110500,3692439717,4890,4895,4905,4880,2063
|
||||
20250314,110400,3682331162,4880,4895,4900,4880,1657
|
||||
20250314,110300,3674221077,4895,4890,4895,4870,3375
|
||||
20250314,110200,3657747437,4875,4890,4890,4870,538
|
||||
20250314,110100,3655118937,4890,4890,4890,4870,1800
|
||||
20250314,110000,3646323242,4890,4870,4895,4855,6673
|
||||
20250314,105900,3613830257,4890,4890,4890,4870,4877
|
||||
20250314,105800,3590053717,4880,4890,4890,4875,1234
|
||||
20250314,105700,3584021947,4890,4875,4895,4870,1267
|
||||
20250314,105600,3577839462,4895,4895,4905,4875,2797
|
||||
20250314,105500,3564151632,4885,4895,4895,4870,3001
|
||||
20250314,105400,3549505212,4875,4880,4895,4875,1162
|
||||
20250314,105300,3543827072,4895,4880,4895,4880,346
|
||||
20250314,105200,3542135702,4890,4895,4895,4875,2335
|
||||
20250314,105100,3530739774,4887,4895,4905,4875,1878
|
||||
20250314,105000,3521554012,4880,4890,4905,4875,6410
|
||||
20250314,104900,3490206032,4905,4900,4905,4885,523
|
||||
20250314,104800,3487643927,4885,4910,4910,4875,7658
|
||||
20250314,104700,3450193685,4905,4885,4910,4885,3013
|
||||
20250314,104600,3435412215,4900,4885,4910,4880,3167
|
||||
20250314,104500,3419899625,4900,4885,4900,4870,7105
|
||||
20250314,104400,3385154298,4870,4875,4885,4860,2763
|
||||
20250314,104300,3371667433,4875,4850,4875,4850,3390
|
||||
20250314,104200,3355170628,4865,4870,4870,4850,1113
|
||||
20250314,104100,3349757778,4850,4855,4870,4850,4336
|
||||
20250314,104000,3328696348,4870,4870,4875,4855,9804
|
||||
20250314,103900,3280953688,4875,4870,4875,4870,2413
|
||||
20250314,103800,3269194253,4875,4865,4875,4850,1883
|
||||
20250314,103700,3260025853,4855,4850,4865,4840,2467
|
||||
20250314,103600,3248062238,4860,4850,4860,4835,1071
|
||||
20250314,103500,3242869113,4860,4855,4865,4840,916
|
||||
20250314,103400,3238417808,4840,4860,4865,4830,2471
|
||||
20250314,103300,3226445848,4830,4865,4880,4825,12938
|
||||
20250314,103200,3163771531,4880,4865,4895,4845,4370
|
||||
20250314,103100,3142485922,4855,4905,4905,4845,16262
|
||||
20250314,103000,3063282966,4890,4830,4905,4830,11614
|
||||
20250314,102900,3006645386,4845,4835,4850,4830,5167
|
||||
20250314,102800,2981635821,4840,4850,4850,4835,3510
|
||||
20250314,102700,2964636771,4845,4855,4855,4845,7490
|
||||
20250314,102600,2928326246,4845,4845,4865,4830,4343
|
||||
20250314,102500,2907267196,4855,4870,4870,4805,23610
|
||||
20250314,102400,2793185851,4855,4865,4885,4850,5411
|
||||
20250314,102300,2766870471,4850,4880,4915,4845,24700
|
||||
20250314,102200,2646856731,4890,4875,4890,4865,8570
|
||||
20250314,102100,2605114011,4875,4895,4905,4875,10686
|
||||
20250314,102000,2552935646,4895,4895,4910,4890,945
|
||||
20250314,101900,2548311966,4890,4900,4900,4890,1363
|
||||
20250314,101800,2541639186,4900,4900,4935,4895,3494
|
||||
20250314,101700,2524514256,4900,4920,4920,4900,13786
|
||||
20250314,101600,2456838881,4920,4925,4925,4920,1697
|
||||
20250314,101500,2448486731,4925,4925,4925,4920,6200
|
||||
20250314,101400,2417951761,4925,4925,4925,4925,22
|
||||
20250314,101300,2417843411,4925,4925,4925,4925,2
|
||||
20250314,101200,2417833561,4925,4935,4955,4920,2814
|
||||
20250314,101100,2403924571,4935,4915,4935,4915,674
|
||||
20250314,101000,2400600996,4935,4915,4935,4915,914
|
||||
20250314,100900,2396105386,4915,4920,4940,4915,386
|
||||
20250314,100800,2394202316,4915,4935,4945,4915,3063
|
||||
20250314,100700,2379134766,4920,4915,4935,4915,11239
|
||||
20250314,100600,2323892901,4920,4925,4925,4920,2256
|
||||
20250314,100500,2312793261,4925,4930,4935,4925,174
|
||||
20250314,100400,2311936186,4940,4920,4940,4920,268
|
||||
20250314,100300,2310617446,4915,4925,4925,4915,3234
|
||||
20250314,100200,2294707391,4925,4935,4935,4925,883
|
||||
20250314,100100,2290355551,4935,4940,4940,4935,2700
|
||||
20250314,100000,2277022946,4940,4940,4945,4940,216
|
||||
20250314,095900,2275955646,4940,4950,4955,4940,809
|
||||
20250314,095800,2271950911,4950,4940,4955,4935,2366
|
||||
20250314,095700,2260258501,4945,4940,4945,4935,4741
|
||||
20250314,095600,2236841956,4935,4935,4935,4925,378
|
||||
20250314,095500,2234976776,4935,4910,4935,4910,1860
|
||||
20250314,095400,2225826406,4910,4910,4910,4910,938
|
||||
20250314,095300,2221220826,4915,4920,4925,4915,2835
|
||||
20250314,095200,2207270741,4920,4925,4925,4920,131
|
||||
20250314,095100,2206626066,4925,4910,4925,4910,338
|
||||
20250314,095000,2204963201,4905,4900,4905,4900,2
|
||||
20250314,094900,2204953396,4900,4900,4910,4895,5862
|
||||
20250314,094800,2176194636,4905,4915,4920,4905,1727
|
||||
20250314,094700,2167705441,4920,4910,4920,4910,3319
|
||||
20250314,094600,2151405166,4910,4905,4910,4900,3865
|
||||
20250314,094500,2132461946,4905,4920,4955,4890,16315
|
||||
20250314,094400,2052444376,4925,4960,4970,4910,22930
|
||||
20250314,094300,1939268491,4950,4965,4975,4930,27197
|
||||
20250314,094200,1804287731,4960,4950,4960,4915,11441
|
||||
20250314,094100,1747866092,4935,4930,4965,4920,16230
|
||||
20250314,094000,1667650887,4920,4895,4930,4885,5656
|
||||
20250314,093900,1639941037,4890,4910,4910,4890,4591
|
||||
20250314,093800,1617461562,4915,4910,4915,4910,511
|
||||
20250314,093700,1614952347,4915,4915,4915,4910,302
|
||||
20250314,093600,1613468417,4915,4920,4920,4910,1251
|
||||
20250314,093500,1607321972,4920,4920,4940,4920,3086
|
||||
20250314,093400,1592109832,4920,4890,4935,4890,6201
|
||||
20250314,093300,1561582847,4890,4905,4910,4885,481
|
||||
20250314,093200,1559227922,4885,4910,4910,4880,8565
|
||||
20250314,093100,1517384892,4915,4905,4920,4900,12586
|
||||
20250314,093000,1455609927,4910,4900,4910,4895,2259
|
||||
20250314,092900,1444531047,4900,4900,4900,4880,4641
|
||||
20250314,092800,1421869672,4885,4885,4915,4880,4075
|
||||
20250314,092700,1401925407,4880,4905,4915,4880,3136
|
||||
20250314,092600,1386612382,4880,4880,4880,4875,1281
|
||||
20250314,092500,1380361402,4880,4910,4910,4880,7673
|
||||
20250314,092400,1342905632,4910,4920,4920,4910,326
|
||||
20250314,092300,1341304752,4910,4900,4910,4890,3050
|
||||
20250314,092200,1326378287,4900,4875,4905,4875,2911
|
||||
20250314,092100,1312136322,4875,4885,4895,4870,6767
|
||||
20250314,092000,1279127757,4885,4890,4900,4880,3627
|
||||
20250314,091900,1261387642,4900,4890,4900,4870,11892
|
||||
20250314,091800,1203289152,4890,4905,4910,4885,5308
|
||||
20250314,091700,1177315087,4915,4915,4930,4915,813
|
||||
20250314,091600,1173317122,4920,4895,4935,4885,19966
|
||||
20250314,091500,1075384297,4885,4890,4905,4885,3655
|
||||
20250314,091400,1057511172,4905,4885,4905,4885,5141
|
||||
20250314,091300,1032340627,4885,4880,4920,4880,8616
|
||||
20250314,091200,990213927,4870,4900,4910,4865,28123
|
||||
20250314,091100,853010952,4900,4940,4955,4900,21334
|
||||
20250314,091000,748117992,4940,4955,4955,4930,8180
|
||||
20250314,090900,707673370,4955,4972,4975,4955,6364
|
||||
20250314,090800,676067612,4972,4945,4975,4945,4847
|
||||
20250314,090700,651975400,4945,4925,4970,4920,18011
|
||||
20250314,090600,562954840,4930,4930,4945,4925,8111
|
||||
20250314,090500,522961410,4935,4965,4975,4935,14655
|
||||
20250314,090400,450460940,4950,4970,4985,4950,8484
|
||||
20250314,090300,408322120,4970,4955,4990,4950,8306
|
||||
20250314,090200,367051315,4950,4990,4990,4950,12123
|
||||
20250314,090100,306823660,4990,4985,5040,4985,24345
|
||||
20250314,090000,184769860,4975,4965,4985,4905,36887
|
||||
|
Reference in New Issue
Block a user