Update 2025-03-14 3452 candle_min
This commit is contained in:
640
053350/min/candle-20250314.csv
Normal file
640
053350/min/candle-20250314.csv
Normal file
@@ -0,0 +1,640 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,193800,3019377935,6300,6300,6300,6300,14414
|
||||
20250314,193700,3019377935,6300,6300,6300,6300,0
|
||||
20250314,193600,3019377935,6300,6300,6300,6300,0
|
||||
20250314,193500,3019377935,6300,6300,6300,6300,0
|
||||
20250314,193400,3019377935,6300,6300,6300,6300,0
|
||||
20250314,193300,3019377935,6300,6300,6300,6300,0
|
||||
20250314,193200,3019377935,6300,6300,6300,6300,0
|
||||
20250314,193100,3019377935,6300,6300,6300,6300,0
|
||||
20250314,193000,3019377935,6300,6300,6300,6300,0
|
||||
20250314,192900,3019377935,6300,6300,6300,6300,0
|
||||
20250314,192800,3019377935,6300,6300,6300,6300,0
|
||||
20250314,192700,3019377935,6300,6300,6300,6300,0
|
||||
20250314,192600,3019377935,6300,6300,6300,6300,0
|
||||
20250314,192500,3019377935,6300,6300,6300,6300,0
|
||||
20250314,192400,3019377935,6300,6300,6300,6300,0
|
||||
20250314,192300,3019377935,6300,6300,6300,6300,0
|
||||
20250314,192200,3019377935,6300,6300,6300,6300,0
|
||||
20250314,192100,3019377935,6300,6300,6300,6300,0
|
||||
20250314,192000,3019377935,6300,6300,6300,6300,0
|
||||
20250314,191900,3019377935,6300,6300,6300,6300,0
|
||||
20250314,191800,3019377935,6300,6300,6300,6300,0
|
||||
20250314,191700,3019377935,6300,6300,6300,6300,0
|
||||
20250314,191600,3019377935,6300,6300,6300,6300,0
|
||||
20250314,191500,3019377935,6300,6300,6300,6300,0
|
||||
20250314,191400,3019377935,6300,6300,6300,6300,0
|
||||
20250314,191300,3019377935,6300,6300,6300,6300,0
|
||||
20250314,191200,3019377935,6300,6300,6300,6300,0
|
||||
20250314,191100,3019377935,6300,6300,6300,6300,0
|
||||
20250314,191000,3019377935,6300,6300,6300,6300,0
|
||||
20250314,190900,3019377935,6300,6300,6300,6300,0
|
||||
20250314,190800,3019377935,6300,6300,6300,6300,14414
|
||||
20250314,190700,3019377935,6300,6300,6300,6300,0
|
||||
20250314,190600,3019377935,6300,6300,6300,6300,0
|
||||
20250314,190500,3019377935,6300,6300,6300,6300,0
|
||||
20250314,190400,3019377935,6300,6300,6300,6300,0
|
||||
20250314,190300,3019377935,6300,6300,6300,6300,0
|
||||
20250314,190200,3019377935,6300,6300,6300,6300,0
|
||||
20250314,190100,3019377935,6300,6300,6300,6300,0
|
||||
20250314,190000,3019377935,6300,6300,6300,6300,0
|
||||
20250314,185900,3019377935,6300,6300,6300,6300,0
|
||||
20250314,185800,3019377935,6300,6300,6300,6300,0
|
||||
20250314,185700,3019377935,6300,6300,6300,6300,0
|
||||
20250314,185600,3019377935,6300,6300,6300,6300,0
|
||||
20250314,185500,3019377935,6300,6300,6300,6300,0
|
||||
20250314,185400,3019377935,6300,6300,6300,6300,0
|
||||
20250314,185300,3019377935,6300,6300,6300,6300,0
|
||||
20250314,185200,3019377935,6300,6300,6300,6300,0
|
||||
20250314,185100,3019377935,6300,6300,6300,6300,0
|
||||
20250314,185000,3019377935,6300,6300,6300,6300,0
|
||||
20250314,184900,3019377935,6300,6300,6300,6300,0
|
||||
20250314,184800,3019377935,6300,6300,6300,6300,0
|
||||
20250314,184700,3019377935,6300,6300,6300,6300,0
|
||||
20250314,184600,3019377935,6300,6300,6300,6300,0
|
||||
20250314,184500,3019377935,6300,6300,6300,6300,0
|
||||
20250314,184400,3019377935,6300,6300,6300,6300,0
|
||||
20250314,184300,3019377935,6300,6300,6300,6300,0
|
||||
20250314,184200,3019377935,6300,6300,6300,6300,0
|
||||
20250314,184100,3019377935,6300,6300,6300,6300,0
|
||||
20250314,184000,3019377935,6300,6300,6300,6300,0
|
||||
20250314,183900,3019377935,6300,6300,6300,6300,0
|
||||
20250314,183800,3019377935,6300,6300,6300,6300,14414
|
||||
20250314,183700,3019377935,6300,6300,6300,6300,0
|
||||
20250314,183600,3019377935,6300,6300,6300,6300,0
|
||||
20250314,183500,3019377935,6300,6300,6300,6300,0
|
||||
20250314,183400,3019377935,6300,6300,6300,6300,0
|
||||
20250314,183300,3019377935,6300,6300,6300,6300,0
|
||||
20250314,183200,3019377935,6300,6300,6300,6300,0
|
||||
20250314,183100,3019377935,6300,6300,6300,6300,0
|
||||
20250314,183000,3019377935,6300,6300,6300,6300,0
|
||||
20250314,182900,3019377935,6300,6300,6300,6300,0
|
||||
20250314,182800,3019377935,6300,6300,6300,6300,0
|
||||
20250314,182700,3019377935,6300,6300,6300,6300,0
|
||||
20250314,182600,3019377935,6300,6300,6300,6300,0
|
||||
20250314,182500,3019377935,6300,6300,6300,6300,0
|
||||
20250314,182400,3019377935,6300,6300,6300,6300,0
|
||||
20250314,182300,3019377935,6300,6300,6300,6300,0
|
||||
20250314,182200,3019377935,6300,6300,6300,6300,0
|
||||
20250314,182100,3019377935,6300,6300,6300,6300,0
|
||||
20250314,182000,3019377935,6300,6300,6300,6300,0
|
||||
20250314,181900,3019377935,6300,6300,6300,6300,0
|
||||
20250314,181800,3019377935,6300,6300,6300,6300,0
|
||||
20250314,181700,3019377935,6300,6300,6300,6300,0
|
||||
20250314,181600,3019377935,6300,6300,6300,6300,0
|
||||
20250314,181500,3019377935,6300,6300,6300,6300,0
|
||||
20250314,181400,3019377935,6300,6300,6300,6300,0
|
||||
20250314,181300,3019377935,6300,6300,6300,6300,0
|
||||
20250314,181200,3019377935,6300,6300,6300,6300,0
|
||||
20250314,181100,3019377935,6300,6300,6300,6300,0
|
||||
20250314,181000,3019377935,6300,6300,6300,6300,0
|
||||
20250314,180900,3019377935,6300,6300,6300,6300,0
|
||||
20250314,180800,3019377935,6300,6300,6300,6300,14414
|
||||
20250314,180700,3019377935,6300,6300,6300,6300,0
|
||||
20250314,180600,3019377935,6300,6300,6300,6300,0
|
||||
20250314,180500,3019377935,6300,6300,6300,6300,0
|
||||
20250314,180400,3019377935,6300,6300,6300,6300,0
|
||||
20250314,180300,3019377935,6300,6300,6300,6300,0
|
||||
20250314,180200,3019377935,6300,6300,6300,6300,0
|
||||
20250314,180100,3019377935,6300,6300,6300,6300,0
|
||||
20250314,180000,3019377935,6300,6300,6300,6300,0
|
||||
20250314,175900,3019377935,6300,6300,6300,6300,0
|
||||
20250314,175800,3019377935,6300,6300,6300,6300,0
|
||||
20250314,175700,3019377935,6300,6300,6300,6300,0
|
||||
20250314,175600,3019377935,6300,6300,6300,6300,0
|
||||
20250314,175500,3019377935,6300,6300,6300,6300,0
|
||||
20250314,175400,3019377935,6300,6300,6300,6300,0
|
||||
20250314,175300,3019377935,6300,6300,6300,6300,0
|
||||
20250314,175200,3019377935,6300,6300,6300,6300,0
|
||||
20250314,175100,3019377935,6300,6300,6300,6300,0
|
||||
20250314,175000,3019377935,6300,6300,6300,6300,0
|
||||
20250314,174900,3019377935,6300,6300,6300,6300,0
|
||||
20250314,174800,3019377935,6300,6300,6300,6300,0
|
||||
20250314,174700,3019377935,6300,6300,6300,6300,0
|
||||
20250314,174600,3019377935,6300,6300,6300,6300,0
|
||||
20250314,174500,3019377935,6300,6300,6300,6300,0
|
||||
20250314,174400,3019377935,6300,6300,6300,6300,0
|
||||
20250314,174300,3019377935,6300,6300,6300,6300,0
|
||||
20250314,174200,3019377935,6300,6300,6300,6300,0
|
||||
20250314,174100,3019377935,6300,6300,6300,6300,0
|
||||
20250314,174000,3019377935,6300,6300,6300,6300,0
|
||||
20250314,173900,3019377935,6300,6300,6300,6300,0
|
||||
20250314,173800,3019377935,6300,6300,6300,6300,14414
|
||||
20250314,173700,3019377935,6300,6300,6300,6300,0
|
||||
20250314,173600,3019377935,6300,6300,6300,6300,0
|
||||
20250314,173500,3019377935,6300,6300,6300,6300,0
|
||||
20250314,173400,3019377935,6300,6300,6300,6300,0
|
||||
20250314,173300,3019377935,6300,6300,6300,6300,0
|
||||
20250314,173200,3019377935,6300,6300,6300,6300,0
|
||||
20250314,173100,3019377935,6300,6300,6300,6300,0
|
||||
20250314,173000,3019377935,6300,6300,6300,6300,0
|
||||
20250314,172900,3019377935,6300,6300,6300,6300,0
|
||||
20250314,172800,3019377935,6300,6300,6300,6300,0
|
||||
20250314,172700,3019377935,6300,6300,6300,6300,0
|
||||
20250314,172600,3019377935,6300,6300,6300,6300,0
|
||||
20250314,172500,3019377935,6300,6300,6300,6300,0
|
||||
20250314,172400,3019377935,6300,6300,6300,6300,0
|
||||
20250314,172300,3019377935,6300,6300,6300,6300,0
|
||||
20250314,172200,3019377935,6300,6300,6300,6300,0
|
||||
20250314,172100,3019377935,6300,6300,6300,6300,0
|
||||
20250314,172000,3019377935,6300,6300,6300,6300,0
|
||||
20250314,171900,3019377935,6300,6300,6300,6300,0
|
||||
20250314,171800,3019377935,6300,6300,6300,6300,0
|
||||
20250314,171700,3019377935,6300,6300,6300,6300,0
|
||||
20250314,171600,3019377935,6300,6300,6300,6300,0
|
||||
20250314,171500,3019377935,6300,6300,6300,6300,0
|
||||
20250314,171400,3019377935,6300,6300,6300,6300,0
|
||||
20250314,171300,3019377935,6300,6300,6300,6300,0
|
||||
20250314,171200,3019377935,6300,6300,6300,6300,0
|
||||
20250314,171100,3019377935,6300,6300,6300,6300,0
|
||||
20250314,171000,3019377935,6300,6300,6300,6300,0
|
||||
20250314,170900,3019377935,6300,6300,6300,6300,0
|
||||
20250314,170800,3019377935,6300,6300,6300,6300,14414
|
||||
20250314,170700,3019377935,6300,6300,6300,6300,0
|
||||
20250314,170600,3019377935,6300,6300,6300,6300,0
|
||||
20250314,170500,3019377935,6300,6300,6300,6300,0
|
||||
20250314,170400,3019377935,6300,6300,6300,6300,0
|
||||
20250314,170300,3019377935,6300,6300,6300,6300,0
|
||||
20250314,170200,3019377935,6300,6300,6300,6300,0
|
||||
20250314,170100,3019377935,6300,6300,6300,6300,0
|
||||
20250314,170000,3019377935,6300,6300,6300,6300,0
|
||||
20250314,165900,3019377935,6300,6300,6300,6300,0
|
||||
20250314,165800,3019377935,6300,6300,6300,6300,0
|
||||
20250314,165700,3019377935,6300,6300,6300,6300,0
|
||||
20250314,165600,3019377935,6300,6300,6300,6300,0
|
||||
20250314,165500,3019377935,6300,6300,6300,6300,0
|
||||
20250314,165400,3019377935,6300,6300,6300,6300,0
|
||||
20250314,165300,3019377935,6300,6300,6300,6300,0
|
||||
20250314,165200,3019377935,6300,6300,6300,6300,0
|
||||
20250314,165100,3019377935,6300,6300,6300,6300,0
|
||||
20250314,165000,3019377935,6300,6300,6300,6300,0
|
||||
20250314,164900,3019377935,6300,6300,6300,6300,0
|
||||
20250314,164800,3019377935,6300,6300,6300,6300,0
|
||||
20250314,164700,3019377935,6300,6300,6300,6300,0
|
||||
20250314,164600,3019377935,6300,6300,6300,6300,0
|
||||
20250314,164500,3019377935,6300,6300,6300,6300,0
|
||||
20250314,164400,3019377935,6300,6300,6300,6300,0
|
||||
20250314,164300,3019377935,6300,6300,6300,6300,0
|
||||
20250314,164200,3019377935,6300,6300,6300,6300,0
|
||||
20250314,164100,3019377935,6300,6300,6300,6300,0
|
||||
20250314,164000,3019377935,6300,6300,6300,6300,0
|
||||
20250314,163900,3019377935,6300,6300,6300,6300,0
|
||||
20250314,163800,3019377935,6300,6300,6300,6300,14414
|
||||
20250314,163700,3019377935,6300,6300,6300,6300,0
|
||||
20250314,163600,3019377935,6300,6300,6300,6300,0
|
||||
20250314,163500,3019377935,6300,6300,6300,6300,0
|
||||
20250314,163400,3019377935,6300,6300,6300,6300,0
|
||||
20250314,163300,3019377935,6300,6300,6300,6300,0
|
||||
20250314,163200,3019377935,6300,6300,6300,6300,0
|
||||
20250314,163100,3019377935,6300,6300,6300,6300,0
|
||||
20250314,163000,3019377935,6300,6300,6300,6300,0
|
||||
20250314,162900,3019377935,6300,6300,6300,6300,0
|
||||
20250314,162800,3019377935,6300,6300,6300,6300,0
|
||||
20250314,162700,3019377935,6300,6300,6300,6300,0
|
||||
20250314,162600,3019377935,6300,6300,6300,6300,0
|
||||
20250314,162500,3019377935,6300,6300,6300,6300,0
|
||||
20250314,162400,3019377935,6300,6300,6300,6300,0
|
||||
20250314,162300,3019377935,6300,6300,6300,6300,0
|
||||
20250314,162200,3019377935,6300,6300,6300,6300,0
|
||||
20250314,162100,3019377935,6300,6300,6300,6300,0
|
||||
20250314,162000,3019377935,6300,6300,6300,6300,0
|
||||
20250314,161900,3019377935,6300,6300,6300,6300,0
|
||||
20250314,161800,3019377935,6300,6300,6300,6300,0
|
||||
20250314,161700,3019377935,6300,6300,6300,6300,0
|
||||
20250314,161600,3019377935,6300,6300,6300,6300,0
|
||||
20250314,161500,3019377935,6300,6300,6300,6300,0
|
||||
20250314,161400,3019377935,6300,6300,6300,6300,0
|
||||
20250314,161300,3019377935,6300,6300,6300,6300,0
|
||||
20250314,161200,3019377935,6300,6300,6300,6300,0
|
||||
20250314,161100,3019377935,6300,6300,6300,6300,0
|
||||
20250314,161000,3019377935,6300,6300,6300,6300,0
|
||||
20250314,160900,3019377935,6300,6300,6300,6300,0
|
||||
20250314,160800,3019377935,6300,6300,6300,6300,14414
|
||||
20250314,160700,3019377935,6300,6300,6300,6300,0
|
||||
20250314,160600,3019377935,6300,6300,6300,6300,0
|
||||
20250314,160500,3019377935,6300,6300,6300,6300,0
|
||||
20250314,160400,3019377935,6300,6300,6300,6300,0
|
||||
20250314,160300,3019377935,6300,6300,6300,6300,0
|
||||
20250314,160200,3019377935,6300,6300,6300,6300,0
|
||||
20250314,160100,3019377935,6300,6300,6300,6300,0
|
||||
20250314,160000,3019377935,6300,6300,6300,6300,0
|
||||
20250314,155900,3019377935,6300,6300,6300,6300,0
|
||||
20250314,155800,3019377935,6300,6300,6300,6300,0
|
||||
20250314,155700,3019377935,6300,6300,6300,6300,0
|
||||
20250314,155600,3019377935,6300,6300,6300,6300,0
|
||||
20250314,155500,3019377935,6300,6300,6300,6300,0
|
||||
20250314,155400,3019377935,6300,6300,6300,6300,0
|
||||
20250314,155300,3019377935,6300,6300,6300,6300,0
|
||||
20250314,155200,3019377935,6300,6300,6300,6300,0
|
||||
20250314,155100,3019377935,6300,6300,6300,6300,0
|
||||
20250314,155000,3019377935,6300,6300,6300,6300,0
|
||||
20250314,154900,3019377935,6300,6300,6300,6300,0
|
||||
20250314,154800,3019377935,6300,6300,6300,6300,0
|
||||
20250314,154700,3019377935,6300,6300,6300,6300,0
|
||||
20250314,154600,3019377935,6300,6300,6300,6300,0
|
||||
20250314,154500,3019377935,6300,6300,6300,6300,0
|
||||
20250314,154400,3019377935,6300,6300,6300,6300,0
|
||||
20250314,154300,3019377935,6300,6300,6300,6300,0
|
||||
20250314,154200,3019377935,6300,6300,6300,6300,0
|
||||
20250314,154100,3019377935,6300,6300,6300,6300,0
|
||||
20250314,154000,3019377935,6300,6300,6300,6300,0
|
||||
20250314,153900,3019377935,6300,6300,6300,6300,0
|
||||
20250314,153800,3019377935,6300,6300,6300,6300,14414
|
||||
20250314,153700,3019377935,6300,6300,6300,6300,0
|
||||
20250314,153600,3019377935,6300,6300,6300,6300,0
|
||||
20250314,153500,3019377935,6300,6300,6300,6300,0
|
||||
20250314,153400,3019377935,6300,6300,6300,6300,0
|
||||
20250314,153300,3019377935,6300,6300,6300,6300,0
|
||||
20250314,153200,3019377935,6300,6300,6300,6300,0
|
||||
20250314,153100,3019377935,6300,6300,6300,6300,0
|
||||
20250314,153000,3019377935,6300,6300,6300,6300,14414
|
||||
20250314,152900,2928569735,6220,6220,6220,6220,0
|
||||
20250314,152800,2928569735,6220,6220,6220,6220,0
|
||||
20250314,152700,2928569735,6220,6220,6220,6220,0
|
||||
20250314,152600,2928569735,6220,6220,6220,6220,0
|
||||
20250314,152500,2928569735,6220,6220,6220,6220,0
|
||||
20250314,152400,2928569735,6220,6220,6220,6220,0
|
||||
20250314,152300,2928569735,6220,6220,6220,6220,0
|
||||
20250314,152200,2928569735,6220,6220,6220,6220,0
|
||||
20250314,152100,2928569735,6220,6220,6220,6220,0
|
||||
20250314,152000,2928569735,6220,6220,6220,6220,0
|
||||
20250314,151900,2928569735,6220,6230,6240,6220,1571
|
||||
20250314,151800,2918789295,6200,6230,6240,6200,310
|
||||
20250314,151700,2916866525,6190,6210,6230,6190,377
|
||||
20250314,151600,2914529335,6230,6200,6230,6200,3128
|
||||
20250314,151500,2895068475,6200,6190,6200,6190,236
|
||||
20250314,151400,2893606605,6200,6220,6220,6190,1919
|
||||
20250314,151300,2881711785,6230,6230,6230,6230,2
|
||||
20250314,151200,2881699325,6230,6230,6230,6230,13
|
||||
20250314,151100,2881618335,6200,6200,6200,6200,100
|
||||
20250314,151000,2880998335,6230,6230,6230,6230,61
|
||||
20250314,150900,2880618305,6230,6230,6230,6230,1
|
||||
20250314,150800,2880612075,6250,6250,6250,6250,0
|
||||
20250314,150700,2880612075,6250,6230,6250,6230,705
|
||||
20250314,150600,2876219905,6250,6230,6250,6230,764
|
||||
20250314,150500,2871447345,6230,6240,6240,6230,211
|
||||
20250314,150400,2870132315,6230,6230,6230,6230,150
|
||||
20250314,150300,2869197815,6230,6240,6240,6230,1087
|
||||
20250314,150200,2862425535,6270,6270,6270,6270,0
|
||||
20250314,150100,2862425535,6270,6270,6270,6270,0
|
||||
20250314,150000,2862425535,6270,6270,6270,6270,22
|
||||
20250314,145900,2862287595,6240,6200,6240,6200,1213
|
||||
20250314,145800,2854731105,6200,6200,6200,6200,5
|
||||
20250314,145700,2854700105,6190,6190,6190,6170,123
|
||||
20250314,145600,2853938895,6200,6200,6200,6200,379
|
||||
20250314,145500,2851589095,6200,6180,6210,6180,593
|
||||
20250314,145400,2847912505,6170,6200,6200,6170,157
|
||||
20250314,145300,2846940665,6200,6200,6200,6200,0
|
||||
20250314,145200,2846940665,6200,6210,6230,6200,86
|
||||
20250314,145100,2846407085,6230,6200,6230,6200,531
|
||||
20250314,145000,2843114855,6160,6160,6160,6160,0
|
||||
20250314,144900,2843114855,6160,6160,6160,6160,21
|
||||
20250314,144800,2842985495,6150,6150,6150,6150,0
|
||||
20250314,144700,2842985495,6150,6160,6160,6150,1557
|
||||
20250314,144600,2833399015,6170,6180,6180,6170,100
|
||||
20250314,144500,2832781765,6180,6180,6180,6180,1451
|
||||
20250314,144400,2823814585,6180,6180,6180,6180,1
|
||||
20250314,144300,2823808405,6180,6180,6180,6180,0
|
||||
20250314,144200,2823808405,6180,6190,6190,6180,221
|
||||
20250314,144100,2822441065,6200,6180,6200,6180,1138
|
||||
20250314,144000,2815406645,6180,6180,6180,6180,1
|
||||
20250314,143900,2815400465,6150,6170,6170,6150,1244
|
||||
20250314,143800,2807731745,6170,6170,6170,6170,1186
|
||||
20250314,143700,2800414125,6170,6180,6180,6170,206
|
||||
20250314,143600,2799143075,6170,6170,6170,6170,110
|
||||
20250314,143500,2798464375,6200,6200,6200,6200,1
|
||||
20250314,143400,2798458175,6170,6170,6170,6170,0
|
||||
20250314,143300,2798458175,6170,6180,6180,6170,301
|
||||
20250314,143200,2796599545,6190,6190,6190,6190,1
|
||||
20250314,143100,2796593355,6190,6190,6190,6190,0
|
||||
20250314,143000,2796593355,6190,6210,6210,6190,7445
|
||||
20250314,142900,2750364105,6240,6240,6240,6240,0
|
||||
20250314,142800,2750364105,6240,6230,6240,6230,242
|
||||
20250314,142700,2748855025,6220,6220,6220,6220,1147
|
||||
20250314,142600,2741720685,6220,6220,6220,6220,0
|
||||
20250314,142500,2741720685,6220,6180,6220,6180,422
|
||||
20250314,142400,2739100515,6170,6170,6170,6170,412
|
||||
20250314,142300,2736558475,6170,6170,6170,6170,1
|
||||
20250314,142200,2736552305,6170,6170,6170,6170,3
|
||||
20250314,142100,2736533795,6170,6190,6190,6170,2959
|
||||
20250314,142000,2718250505,6190,6260,6260,6190,287
|
||||
20250314,141900,2716454025,6260,6200,6260,6200,1075
|
||||
20250314,141800,2709750455,6180,6180,6180,6180,0
|
||||
20250314,141700,2709750455,6180,6180,6180,6180,167
|
||||
20250314,141600,2708718395,6180,6180,6180,6180,423
|
||||
20250314,141500,2706104255,6190,6200,6200,6190,588
|
||||
20250314,141400,2702464475,6200,6210,6210,6200,563
|
||||
20250314,141300,2698973485,6210,6250,6250,6210,23
|
||||
20250314,141200,2698830615,6250,6250,6250,6250,0
|
||||
20250314,141100,2698830615,6250,6250,6250,6250,0
|
||||
20250314,141000,2698830615,6250,6240,6250,6240,30
|
||||
20250314,140900,2698643195,6250,6250,6250,6250,0
|
||||
20250314,140800,2698643195,6250,6230,6250,6230,899
|
||||
20250314,140700,2693031655,6230,6230,6230,6230,0
|
||||
20250314,140600,2693031655,6230,6220,6230,6220,42
|
||||
20250314,140500,2692770285,6190,6190,6190,6190,1500
|
||||
20250314,140400,2683485285,6180,6180,6180,6180,0
|
||||
20250314,140300,2683485285,6180,6180,6180,6180,207
|
||||
20250314,140200,2682206025,6230,6230,6230,6230,151
|
||||
20250314,140100,2681265295,6260,6260,6260,6260,1116
|
||||
20250314,140000,2674279135,6290,6260,6290,6260,186
|
||||
20250314,135900,2673114715,6260,6260,6260,6260,38
|
||||
20250314,135800,2672876835,6260,6260,6260,6260,10
|
||||
20250314,135700,2672814235,6260,6260,6260,6260,0
|
||||
20250314,135600,2672814235,6260,6280,6290,6260,1050
|
||||
20250314,135500,2666225715,6290,6290,6290,6290,0
|
||||
20250314,135400,2666225715,6290,6260,6290,6240,624
|
||||
20250314,135300,2662323375,6270,6270,6270,6270,202
|
||||
20250314,135200,2661056835,6290,6250,6290,6250,272
|
||||
20250314,135100,2659351945,6280,6250,6280,6250,2115
|
||||
20250314,135000,2646093845,6230,6220,6230,6220,601
|
||||
20250314,134900,2642354625,6200,6200,6200,6200,1151
|
||||
20250314,134800,2635218425,6185,6170,6185,6170,248
|
||||
20250314,134700,2633687545,6170,6190,6190,6170,662
|
||||
20250314,134600,2629589805,6180,6180,6180,6180,0
|
||||
20250314,134500,2629589805,6180,6180,6180,6180,10
|
||||
20250314,134400,2629528005,6180,6180,6180,6180,50
|
||||
20250314,134300,2629219005,6170,6170,6170,6170,0
|
||||
20250314,134200,2629219005,6170,6170,6170,6170,119
|
||||
20250314,134100,2628484775,6170,6170,6170,6170,179
|
||||
20250314,134000,2627380345,6170,6170,6170,6170,0
|
||||
20250314,133900,2627380345,6170,6170,6170,6170,18
|
||||
20250314,133800,2627269285,6190,6190,6190,6190,179
|
||||
20250314,133700,2626161275,6190,6180,6190,6180,842
|
||||
20250314,133600,2620953175,6170,6170,6170,6170,1001
|
||||
20250314,133500,2614777005,6160,6160,6160,6160,0
|
||||
20250314,133400,2614777005,6160,6160,6160,6160,0
|
||||
20250314,133300,2614777005,6160,6160,6160,6160,481
|
||||
20250314,133200,2611814045,6150,6150,6150,6150,24
|
||||
20250314,133100,2611666445,6160,6160,6170,6160,827
|
||||
20250314,133000,2606571955,6160,6140,6160,6140,114
|
||||
20250314,132900,2605871695,6140,6140,6140,6140,0
|
||||
20250314,132800,2605871695,6140,6130,6140,6130,101
|
||||
20250314,132700,2605252555,6120,6135,6135,6120,2000
|
||||
20250314,132600,2593008400,6135,6135,6135,6135,5
|
||||
20250314,132500,2592977725,6140,6140,6140,6140,0
|
||||
20250314,132400,2592977725,6140,6140,6140,6140,0
|
||||
20250314,132300,2592977725,6140,6140,6140,6140,49
|
||||
20250314,132200,2592676865,6120,6100,6120,6100,991
|
||||
20250314,132100,2586612145,6110,6110,6110,6110,0
|
||||
20250314,132000,2586612145,6110,6110,6110,6110,540
|
||||
20250314,131900,2583312745,6100,6100,6100,6100,10
|
||||
20250314,131800,2583251745,6100,6100,6100,6100,1
|
||||
20250314,131700,2583245645,6110,6110,6110,6110,0
|
||||
20250314,131600,2583245645,6110,6110,6110,6110,175
|
||||
20250314,131500,2582176395,6090,6090,6090,6090,0
|
||||
20250314,131400,2582176395,6090,6090,6090,6090,0
|
||||
20250314,131300,2582176395,6090,6090,6090,6090,50
|
||||
20250314,131200,2581871895,6090,6090,6090,6090,0
|
||||
20250314,131100,2581871895,6090,6080,6090,6080,133
|
||||
20250314,131000,2581063005,6100,6100,6100,6100,0
|
||||
20250314,130900,2581063005,6100,6100,6100,6100,1
|
||||
20250314,130800,2581056905,6100,6100,6100,6100,0
|
||||
20250314,130700,2581056905,6100,6100,6100,6100,9
|
||||
20250314,130600,2581002005,6100,6100,6100,6100,334
|
||||
20250314,130500,2578964605,6100,6100,6100,6100,0
|
||||
20250314,130400,2578964605,6100,6090,6100,6090,214
|
||||
20250314,130300,2577659965,6100,6080,6100,6080,426
|
||||
20250314,130200,2575062405,6050,6050,6050,6050,12
|
||||
20250314,130100,2574989805,6050,6080,6080,6050,3696
|
||||
20250314,130000,2552563095,6080,6080,6080,6070,356
|
||||
20250314,125900,2550401745,6080,6080,6080,6080,560
|
||||
20250314,125800,2546996945,6080,6080,6080,6080,0
|
||||
20250314,125700,2546996945,6080,6080,6080,6080,0
|
||||
20250314,125600,2546996945,6080,6080,6080,6080,30
|
||||
20250314,125500,2546814545,6080,6080,6080,6080,0
|
||||
20250314,125400,2546814545,6080,6080,6080,6080,0
|
||||
20250314,125300,2546814545,6080,6100,6100,6080,3841
|
||||
20250314,125200,2523423815,6100,6100,6100,6100,0
|
||||
20250314,125100,2523423815,6100,6100,6100,6100,14
|
||||
20250314,125000,2523338415,6100,6110,6110,6100,600
|
||||
20250314,124900,2519673415,6100,6100,6100,6100,136
|
||||
20250314,124800,2518843815,6120,6120,6120,6120,2545
|
||||
20250314,124700,2503268415,6130,6140,6140,6130,1356
|
||||
20250314,124600,2494942995,6160,6160,6160,6160,500
|
||||
20250314,124500,2491862995,6140,6140,6140,6140,10
|
||||
20250314,124400,2491801595,6140,6140,6140,6140,8
|
||||
20250314,124300,2491752475,6170,6170,6170,6170,51
|
||||
20250314,124200,2491437805,6180,6160,6180,6160,694
|
||||
20250314,124100,2487156735,6160,6160,6160,6160,160
|
||||
20250314,124000,2486171135,6170,6170,6170,6170,0
|
||||
20250314,123900,2486171135,6170,6170,6170,6170,580
|
||||
20250314,123800,2482592535,6170,6170,6170,6170,16
|
||||
20250314,123700,2482493815,6180,6130,6180,6130,11
|
||||
20250314,123600,2482426335,6180,6170,6180,6170,700
|
||||
20250314,123500,2478101365,6180,6150,6180,6140,1255
|
||||
20250314,123400,2470371245,6140,6140,6140,6140,162
|
||||
20250314,123300,2469376565,6150,6150,6150,6150,0
|
||||
20250314,123200,2469376565,6150,6150,6150,6150,60
|
||||
20250314,123100,2469007565,6140,6130,6140,6130,110
|
||||
20250314,123000,2468332765,6140,6140,6140,6140,123
|
||||
20250314,122900,2467577545,6140,6140,6140,6140,37
|
||||
20250314,122800,2467350365,6150,6150,6150,6150,0
|
||||
20250314,122700,2467350365,6150,6150,6150,6150,0
|
||||
20250314,122600,2467350365,6150,6150,6150,6150,0
|
||||
20250314,122500,2467350365,6150,6150,6150,6150,0
|
||||
20250314,122400,2467350365,6150,6150,6150,6150,1
|
||||
20250314,122300,2467344215,6150,6140,6150,6140,12
|
||||
20250314,122200,2467270525,6140,6140,6140,6140,0
|
||||
20250314,122100,2467270525,6140,6140,6140,6140,0
|
||||
20250314,122000,2467270525,6140,6140,6150,6140,65
|
||||
20250314,121900,2466871415,6170,6170,6170,6170,0
|
||||
20250314,121800,2466871415,6170,6160,6170,6160,7
|
||||
20250314,121700,2466828285,6140,6140,6140,6140,134
|
||||
20250314,121600,2466005525,6140,6140,6140,6140,2
|
||||
20250314,121500,2465993245,6160,6160,6160,6160,0
|
||||
20250314,121400,2465993245,6160,6160,6160,6160,0
|
||||
20250314,121300,2465993245,6160,6160,6160,6160,0
|
||||
20250314,121200,2465993245,6160,6160,6160,6160,64
|
||||
20250314,121100,2465599005,6170,6140,6170,6140,109
|
||||
20250314,121000,2464929025,6140,6140,6140,6140,1
|
||||
20250314,120900,2464922885,6120,6120,6120,6120,0
|
||||
20250314,120800,2464922885,6120,6120,6120,6120,204
|
||||
20250314,120700,2463674405,6100,6100,6100,6100,0
|
||||
20250314,120600,2463674405,6100,6100,6100,6100,0
|
||||
20250314,120500,2463674405,6100,6100,6100,6100,2
|
||||
20250314,120400,2463662205,6100,6110,6110,6100,56
|
||||
20250314,120300,2463320525,6110,6120,6120,6110,6
|
||||
20250314,120200,2463283825,6120,6120,6120,6120,0
|
||||
20250314,120100,2463283825,6120,6120,6120,6120,0
|
||||
20250314,120000,2463283825,6120,6120,6120,6120,0
|
||||
20250314,115900,2463283825,6120,6110,6120,6100,8
|
||||
20250314,115800,2463234975,6100,6130,6130,6100,2047
|
||||
20250314,115700,2450741065,6130,6130,6130,6130,47
|
||||
20250314,115600,2450452955,6130,6130,6130,6130,0
|
||||
20250314,115500,2450452955,6130,6130,6130,6130,51
|
||||
20250314,115400,2450140325,6130,6130,6130,6130,0
|
||||
20250314,115300,2450140325,6130,6130,6130,6130,0
|
||||
20250314,115200,2450140325,6130,6130,6130,6130,89
|
||||
20250314,115100,2449594755,6130,6130,6130,6130,2
|
||||
20250314,115000,2449582495,6130,6140,6140,6100,789
|
||||
20250314,114900,2444755085,6140,6140,6140,6140,0
|
||||
20250314,114800,2444755085,6140,6140,6140,6140,0
|
||||
20250314,114700,2444755085,6140,6180,6180,6140,181
|
||||
20250314,114600,2443636545,6180,6180,6180,6180,2
|
||||
20250314,114500,2443624185,6180,6180,6180,6180,1
|
||||
20250314,114400,2443618005,6130,6160,6160,6130,111
|
||||
20250314,114300,2442936605,6160,6160,6160,6160,6
|
||||
20250314,114200,2442899645,6190,6150,6190,6150,818
|
||||
20250314,114100,2437853965,6140,6160,6160,6140,200
|
||||
20250314,114000,2436624805,6145,6150,6150,6145,7
|
||||
20250314,113900,2436581785,6145,6145,6145,6145,30
|
||||
20250314,113800,2436397435,6160,6160,6160,6160,1
|
||||
20250314,113700,2436391275,6130,6130,6130,6130,0
|
||||
20250314,113600,2436391275,6130,6130,6130,6130,0
|
||||
20250314,113500,2436391275,6130,6130,6130,6130,0
|
||||
20250314,113400,2436391275,6130,6130,6130,6130,0
|
||||
20250314,113300,2436391275,6130,6130,6130,6130,218
|
||||
20250314,113200,2435054935,6130,6130,6130,6130,274
|
||||
20250314,113100,2433375315,6090,6090,6090,6090,0
|
||||
20250314,113000,2433375315,6090,6090,6090,6090,0
|
||||
20250314,112900,2433375315,6090,6115,6115,6090,100
|
||||
20250314,112800,2432765965,6130,6130,6130,6130,0
|
||||
20250314,112700,2432765965,6130,6115,6130,6100,1024
|
||||
20250314,112600,2426518950,6130,6090,6130,6090,76
|
||||
20250314,112500,2426053450,6100,6100,6100,6100,200
|
||||
20250314,112400,2424833450,6100,6120,6120,6100,304
|
||||
20250314,112300,2422978205,6110,6120,6120,6110,193
|
||||
20250314,112200,2421797295,6120,6120,6120,6120,4
|
||||
20250314,112100,2421772815,6130,6130,6130,6110,719
|
||||
20250314,112000,2417372855,6130,6130,6130,6130,1
|
||||
20250314,111900,2417366725,6135,6135,6135,6135,2
|
||||
20250314,111800,2417354455,6150,6150,6150,6150,200
|
||||
20250314,111700,2416124455,6150,6150,6150,6150,2
|
||||
20250314,111600,2416112155,6170,6160,6170,6160,500
|
||||
20250314,111500,2413029045,6150,6140,6150,6140,806
|
||||
20250314,111400,2408072205,6110,6120,6120,6110,166
|
||||
20250314,111300,2407056875,6150,6150,6150,6150,0
|
||||
20250314,111200,2407056875,6150,6150,6150,6150,1
|
||||
20250314,111100,2407050725,6150,6120,6150,6120,23
|
||||
20250314,111000,2406909425,6110,6110,6110,6110,0
|
||||
20250314,110900,2406909425,6110,6110,6110,6110,0
|
||||
20250314,110800,2406909425,6110,6110,6110,6110,3
|
||||
20250314,110700,2406891095,6110,6160,6160,6110,155
|
||||
20250314,110600,2405941045,6130,6120,6130,6120,100
|
||||
20250314,110500,2405328345,6120,6120,6120,6120,1
|
||||
20250314,110400,2405322225,6100,6100,6100,6100,0
|
||||
20250314,110300,2405322225,6100,6100,6100,6100,0
|
||||
20250314,110200,2405322225,6100,6100,6100,6100,1
|
||||
20250314,110100,2405316125,6100,6100,6100,6100,20
|
||||
20250314,110000,2405194125,6100,6100,6100,6100,0
|
||||
20250314,105900,2405194125,6100,6100,6100,6100,0
|
||||
20250314,105800,2405194125,6100,6100,6100,6100,5
|
||||
20250314,105700,2405163625,6100,6100,6100,6100,117
|
||||
20250314,105600,2404449925,6100,6120,6120,6100,188
|
||||
20250314,105500,2403303105,6100,6100,6100,6100,1
|
||||
20250314,105400,2403297005,6140,6090,6140,6070,605
|
||||
20250314,105300,2399605725,6060,6060,6060,6060,616
|
||||
20250314,105200,2395872765,6090,6090,6090,6090,0
|
||||
20250314,105100,2395872765,6090,6090,6090,6090,7
|
||||
20250314,105000,2395830135,6060,6060,6060,6060,214
|
||||
20250314,104900,2394533295,6060,6070,6070,6060,600
|
||||
20250314,104800,2390892055,6070,6080,6080,6070,553
|
||||
20250314,104700,2387532125,6080,6080,6080,6080,892
|
||||
20250314,104600,2382108765,6080,6080,6080,6080,15
|
||||
20250314,104500,2382017565,6070,6070,6070,6070,75
|
||||
20250314,104400,2381562315,6100,6100,6100,6100,0
|
||||
20250314,104300,2381562315,6100,6100,6100,6100,0
|
||||
20250314,104200,2381562315,6100,6090,6100,6090,2204
|
||||
20250314,104100,2368117925,6090,6080,6090,6080,388
|
||||
20250314,104000,2365757945,6080,6090,6090,6050,152
|
||||
20250314,103900,2364832545,6090,6160,6160,6090,1758
|
||||
20250314,103800,2354079165,6160,6150,6180,6140,253
|
||||
20250314,103700,2352521735,6300,6010,6300,6000,9695
|
||||
20250314,103600,2292850805,6010,6110,6110,6010,6276
|
||||
20250314,103500,2254940245,6120,6120,6120,6120,0
|
||||
20250314,103400,2254940245,6120,6120,6120,6120,0
|
||||
20250314,103300,2254940245,6120,6120,6120,6120,0
|
||||
20250314,103200,2254940245,6120,6120,6120,6120,80
|
||||
20250314,103100,2254450645,6070,6100,6100,6070,139
|
||||
20250314,103000,2253605625,6140,6090,6140,6090,83
|
||||
20250314,102900,2253098855,6090,6100,6150,6090,1258
|
||||
20250314,102800,2245421535,6100,6130,6150,6100,3349
|
||||
20250314,102700,2224933655,6140,6140,6140,6140,5
|
||||
20250314,102600,2224902955,6150,6150,6160,6130,1207
|
||||
20250314,102500,2217502435,6150,6120,6150,6120,993
|
||||
20250314,102400,2211404505,6100,6060,6110,6060,6692
|
||||
20250314,102300,2170672495,6050,6060,6060,6050,2267
|
||||
20250314,102200,2156954445,6050,6050,6050,6050,100
|
||||
20250314,102100,2156349445,6050,6050,6050,6050,133
|
||||
20250314,102000,2155544795,6060,6010,6060,6010,576
|
||||
20250314,101900,2152061115,6010,6010,6010,6010,1576
|
||||
20250314,101800,2142589355,6010,6020,6020,6010,474
|
||||
20250314,101700,2139737555,6040,6040,6040,6040,450
|
||||
20250314,101600,2137019555,6040,6030,6040,6030,1000
|
||||
20250314,101500,2130981565,6010,6010,6010,6010,0
|
||||
20250314,101400,2130981565,6010,6010,6010,6010,156
|
||||
20250314,101300,2130044005,6010,6010,6010,6010,0
|
||||
20250314,101200,2130044005,6010,6010,6010,6010,100
|
||||
20250314,101100,2129443005,6020,6020,6020,6020,287
|
||||
20250314,101000,2127715265,6030,6010,6030,6010,896
|
||||
20250314,100900,2122326895,6020,6010,6020,6000,1060
|
||||
20250314,100800,2115965265,6020,6040,6050,6020,855
|
||||
20250314,100700,2110809165,6040,6020,6050,6000,471
|
||||
20250314,100600,2107971385,6020,6000,6030,5990,275
|
||||
20250314,100500,2106322435,6000,6020,6025,6000,2330
|
||||
20250314,100400,2092337195,6010,6010,6020,6010,593
|
||||
20250314,100300,2088768675,6020,6030,6030,5980,4195
|
||||
20250314,100200,2063586495,6050,6050,6050,6030,2279
|
||||
20250314,100100,2049799305,6040,6030,6040,6000,4290
|
||||
20250314,100000,2023982755,6060,5960,6060,5950,4441
|
||||
20250314,095900,1997336225,5960,5950,5960,5940,189
|
||||
20250314,095800,1996211175,5940,5920,5950,5920,1804
|
||||
20250314,095700,1985515995,5920,5910,5920,5910,193
|
||||
20250314,095600,1984375355,5920,5950,5950,5900,248
|
||||
20250314,095500,1982904965,5950,5890,5960,5870,2676
|
||||
20250314,095400,1967085565,5890,5880,5900,5880,2304
|
||||
20250314,095300,1953502205,5880,5930,5930,5880,3452
|
||||
20250314,095200,1933136335,5960,5900,5960,5900,1879
|
||||
20250314,095100,1921987815,5900,5930,5940,5880,2767
|
||||
20250314,095000,1905649865,5930,5890,5930,5880,4584
|
||||
20250314,094900,1878552905,5900,5900,5910,5840,1527
|
||||
20250314,094800,1869557395,5910,5850,5950,5850,3084
|
||||
20250314,094700,1851441785,5850,5800,5860,5800,2214
|
||||
20250314,094600,1838527505,5810,5880,5880,5800,2723
|
||||
20250314,094500,1822620745,5890,5740,5900,5730,8929
|
||||
20250314,094400,1770481485,5730,5700,5730,5700,2664
|
||||
20250314,094300,1755253935,5710,5670,5710,5660,3736
|
||||
20250314,094200,1734031445,5670,5640,5670,5630,277
|
||||
20250314,094100,1732469155,5640,5650,5670,5640,4847
|
||||
20250314,094000,1705105595,5650,5610,5650,5580,5240
|
||||
20250314,093900,1675609075,5620,5630,5630,5570,12672
|
||||
20250314,093800,1604687845,5630,5640,5640,5600,6221
|
||||
20250314,093700,1569712835,5640,5670,5710,5640,2650
|
||||
20250314,093600,1554716295,5670,5710,5710,5670,3645
|
||||
20250314,093500,1533978505,5710,5730,5730,5710,5856
|
||||
20250314,093400,1500485795,5740,5700,5740,5700,2380
|
||||
20250314,093300,1486895275,5720,5730,5740,5700,2353
|
||||
20250314,093200,1473446085,5730,5760,5760,5730,2223
|
||||
20250314,093100,1460663475,5760,5700,5760,5700,3680
|
||||
20250314,093000,1439576995,5680,5680,5680,5680,3391
|
||||
20250314,092900,1420316115,5680,5670,5680,5640,1817
|
||||
20250314,092800,1410017775,5680,5700,5700,5630,4750
|
||||
20250314,092700,1383097155,5660,5760,5760,5650,8970
|
||||
20250314,092600,1331827795,5770,5800,5800,5760,3101
|
||||
20250314,092500,1313927205,5800,5800,5810,5760,4657
|
||||
20250314,092400,1286966940,5800,5785,5810,5770,1505
|
||||
20250314,092300,1278267695,5800,5820,5850,5770,11906
|
||||
20250314,092200,1209074560,5840,5800,5870,5800,6521
|
||||
20250314,092100,1170994420,5800,5850,5850,5750,13138
|
||||
20250314,092000,1094706460,5850,5945,5950,5850,6544
|
||||
20250314,091900,1056096165,5940,5960,5960,5940,984
|
||||
20250314,091800,1050234835,5960,5950,5960,5950,495
|
||||
20250314,091700,1047289485,5950,6000,6000,5920,5693
|
||||
20250314,091600,1013347035,6010,5970,6020,5970,2670
|
||||
20250314,091500,997338135,5970,5920,6000,5890,3792
|
||||
20250314,091400,974763895,5900,6010,6010,5900,7084
|
||||
20250314,091300,932681255,6020,6040,6040,5980,8045
|
||||
20250314,091200,884297430,6040,5930,6040,5930,6345
|
||||
20250314,091100,846402970,5930,6025,6030,5880,23008
|
||||
20250314,091000,709701110,6030,6070,6070,6000,12420
|
||||
20250314,090900,634712070,6070,5980,6100,5950,17804
|
||||
20250314,090800,527365210,6010,5990,6010,5960,16596
|
||||
20250314,090700,428025030,5900,5900,5900,5900,0
|
||||
20250314,090600,428025030,5900,6170,6170,5900,13872
|
||||
20250314,090500,344217740,6130,6270,6270,6120,23518
|
||||
20250314,090400,198694330,6280,6270,6300,6260,9900
|
||||
20250314,090300,136629320,6270,6330,6330,6270,7985
|
||||
20250314,090200,86329530,6360,6370,6390,6320,5936
|
||||
20250314,090100,48647520,6370,6390,6420,6360,1419
|
||||
20250314,090000,39598400,6380,6550,6550,6380,6079
|
||||
|
Reference in New Issue
Block a user