Update 2025-03-14 3452 candle_min
This commit is contained in:
640
053580/min/candle-20250314.csv
Normal file
640
053580/min/candle-20250314.csv
Normal file
@@ -0,0 +1,640 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,193800,575452460,9990,9990,9990,9990,673
|
||||
20250314,193700,575452460,9990,9990,9990,9990,0
|
||||
20250314,193600,575452460,9990,9990,9990,9990,0
|
||||
20250314,193500,575452460,9990,9990,9990,9990,0
|
||||
20250314,193400,575452460,9990,9990,9990,9990,0
|
||||
20250314,193300,575452460,9990,9990,9990,9990,0
|
||||
20250314,193200,575452460,9990,9990,9990,9990,0
|
||||
20250314,193100,575452460,9990,9990,9990,9990,0
|
||||
20250314,193000,575452460,9990,9990,9990,9990,0
|
||||
20250314,192900,575452460,9990,9990,9990,9990,0
|
||||
20250314,192800,575452460,9990,9990,9990,9990,0
|
||||
20250314,192700,575452460,9990,9990,9990,9990,0
|
||||
20250314,192600,575452460,9990,9990,9990,9990,0
|
||||
20250314,192500,575452460,9990,9990,9990,9990,0
|
||||
20250314,192400,575452460,9990,9990,9990,9990,0
|
||||
20250314,192300,575452460,9990,9990,9990,9990,0
|
||||
20250314,192200,575452460,9990,9990,9990,9990,0
|
||||
20250314,192100,575452460,9990,9990,9990,9990,0
|
||||
20250314,192000,575452460,9990,9990,9990,9990,0
|
||||
20250314,191900,575452460,9990,9990,9990,9990,0
|
||||
20250314,191800,575452460,9990,9990,9990,9990,0
|
||||
20250314,191700,575452460,9990,9990,9990,9990,0
|
||||
20250314,191600,575452460,9990,9990,9990,9990,0
|
||||
20250314,191500,575452460,9990,9990,9990,9990,0
|
||||
20250314,191400,575452460,9990,9990,9990,9990,0
|
||||
20250314,191300,575452460,9990,9990,9990,9990,0
|
||||
20250314,191200,575452460,9990,9990,9990,9990,0
|
||||
20250314,191100,575452460,9990,9990,9990,9990,0
|
||||
20250314,191000,575452460,9990,9990,9990,9990,0
|
||||
20250314,190900,575452460,9990,9990,9990,9990,0
|
||||
20250314,190800,575452460,9990,9990,9990,9990,673
|
||||
20250314,190700,575452460,9990,9990,9990,9990,0
|
||||
20250314,190600,575452460,9990,9990,9990,9990,0
|
||||
20250314,190500,575452460,9990,9990,9990,9990,0
|
||||
20250314,190400,575452460,9990,9990,9990,9990,0
|
||||
20250314,190300,575452460,9990,9990,9990,9990,0
|
||||
20250314,190200,575452460,9990,9990,9990,9990,0
|
||||
20250314,190100,575452460,9990,9990,9990,9990,0
|
||||
20250314,190000,575452460,9990,9990,9990,9990,0
|
||||
20250314,185900,575452460,9990,9990,9990,9990,0
|
||||
20250314,185800,575452460,9990,9990,9990,9990,0
|
||||
20250314,185700,575452460,9990,9990,9990,9990,0
|
||||
20250314,185600,575452460,9990,9990,9990,9990,0
|
||||
20250314,185500,575452460,9990,9990,9990,9990,0
|
||||
20250314,185400,575452460,9990,9990,9990,9990,0
|
||||
20250314,185300,575452460,9990,9990,9990,9990,0
|
||||
20250314,185200,575452460,9990,9990,9990,9990,0
|
||||
20250314,185100,575452460,9990,9990,9990,9990,0
|
||||
20250314,185000,575452460,9990,9990,9990,9990,0
|
||||
20250314,184900,575452460,9990,9990,9990,9990,0
|
||||
20250314,184800,575452460,9990,9990,9990,9990,0
|
||||
20250314,184700,575452460,9990,9990,9990,9990,0
|
||||
20250314,184600,575452460,9990,9990,9990,9990,0
|
||||
20250314,184500,575452460,9990,9990,9990,9990,0
|
||||
20250314,184400,575452460,9990,9990,9990,9990,0
|
||||
20250314,184300,575452460,9990,9990,9990,9990,0
|
||||
20250314,184200,575452460,9990,9990,9990,9990,0
|
||||
20250314,184100,575452460,9990,9990,9990,9990,0
|
||||
20250314,184000,575452460,9990,9990,9990,9990,0
|
||||
20250314,183900,575452460,9990,9990,9990,9990,0
|
||||
20250314,183800,575452460,9990,9990,9990,9990,673
|
||||
20250314,183700,575452460,9990,9990,9990,9990,0
|
||||
20250314,183600,575452460,9990,9990,9990,9990,0
|
||||
20250314,183500,575452460,9990,9990,9990,9990,0
|
||||
20250314,183400,575452460,9990,9990,9990,9990,0
|
||||
20250314,183300,575452460,9990,9990,9990,9990,0
|
||||
20250314,183200,575452460,9990,9990,9990,9990,0
|
||||
20250314,183100,575452460,9990,9990,9990,9990,0
|
||||
20250314,183000,575452460,9990,9990,9990,9990,0
|
||||
20250314,182900,575452460,9990,9990,9990,9990,0
|
||||
20250314,182800,575452460,9990,9990,9990,9990,0
|
||||
20250314,182700,575452460,9990,9990,9990,9990,0
|
||||
20250314,182600,575452460,9990,9990,9990,9990,0
|
||||
20250314,182500,575452460,9990,9990,9990,9990,0
|
||||
20250314,182400,575452460,9990,9990,9990,9990,0
|
||||
20250314,182300,575452460,9990,9990,9990,9990,0
|
||||
20250314,182200,575452460,9990,9990,9990,9990,0
|
||||
20250314,182100,575452460,9990,9990,9990,9990,0
|
||||
20250314,182000,575452460,9990,9990,9990,9990,0
|
||||
20250314,181900,575452460,9990,9990,9990,9990,0
|
||||
20250314,181800,575452460,9990,9990,9990,9990,0
|
||||
20250314,181700,575452460,9990,9990,9990,9990,0
|
||||
20250314,181600,575452460,9990,9990,9990,9990,0
|
||||
20250314,181500,575452460,9990,9990,9990,9990,0
|
||||
20250314,181400,575452460,9990,9990,9990,9990,0
|
||||
20250314,181300,575452460,9990,9990,9990,9990,0
|
||||
20250314,181200,575452460,9990,9990,9990,9990,0
|
||||
20250314,181100,575452460,9990,9990,9990,9990,0
|
||||
20250314,181000,575452460,9990,9990,9990,9990,0
|
||||
20250314,180900,575452460,9990,9990,9990,9990,0
|
||||
20250314,180800,575452460,9990,9990,9990,9990,673
|
||||
20250314,180700,575452460,9990,9990,9990,9990,0
|
||||
20250314,180600,575452460,9990,9990,9990,9990,0
|
||||
20250314,180500,575452460,9990,9990,9990,9990,0
|
||||
20250314,180400,575452460,9990,9990,9990,9990,0
|
||||
20250314,180300,575452460,9990,9990,9990,9990,0
|
||||
20250314,180200,575452460,9990,9990,9990,9990,0
|
||||
20250314,180100,575452460,9990,9990,9990,9990,0
|
||||
20250314,180000,575452460,9990,9990,9990,9990,0
|
||||
20250314,175900,575452460,9990,9990,9990,9990,0
|
||||
20250314,175800,575452460,9990,9990,9990,9990,0
|
||||
20250314,175700,575452460,9990,9990,9990,9990,0
|
||||
20250314,175600,575452460,9990,9990,9990,9990,0
|
||||
20250314,175500,575452460,9990,9990,9990,9990,0
|
||||
20250314,175400,575452460,9990,9990,9990,9990,0
|
||||
20250314,175300,575452460,9990,9990,9990,9990,0
|
||||
20250314,175200,575452460,9990,9990,9990,9990,0
|
||||
20250314,175100,575452460,9990,9990,9990,9990,0
|
||||
20250314,175000,575452460,9990,9990,9990,9990,0
|
||||
20250314,174900,575452460,9990,9990,9990,9990,0
|
||||
20250314,174800,575452460,9990,9990,9990,9990,0
|
||||
20250314,174700,575452460,9990,9990,9990,9990,0
|
||||
20250314,174600,575452460,9990,9990,9990,9990,0
|
||||
20250314,174500,575452460,9990,9990,9990,9990,0
|
||||
20250314,174400,575452460,9990,9990,9990,9990,0
|
||||
20250314,174300,575452460,9990,9990,9990,9990,0
|
||||
20250314,174200,575452460,9990,9990,9990,9990,0
|
||||
20250314,174100,575452460,9990,9990,9990,9990,0
|
||||
20250314,174000,575452460,9990,9990,9990,9990,0
|
||||
20250314,173900,575452460,9990,9990,9990,9990,0
|
||||
20250314,173800,575452460,9990,9990,9990,9990,673
|
||||
20250314,173700,575452460,9990,9990,9990,9990,0
|
||||
20250314,173600,575452460,9990,9990,9990,9990,0
|
||||
20250314,173500,575452460,9990,9990,9990,9990,0
|
||||
20250314,173400,575452460,9990,9990,9990,9990,0
|
||||
20250314,173300,575452460,9990,9990,9990,9990,0
|
||||
20250314,173200,575452460,9990,9990,9990,9990,0
|
||||
20250314,173100,575452460,9990,9990,9990,9990,0
|
||||
20250314,173000,575452460,9990,9990,9990,9990,0
|
||||
20250314,172900,575452460,9990,9990,9990,9990,0
|
||||
20250314,172800,575452460,9990,9990,9990,9990,0
|
||||
20250314,172700,575452460,9990,9990,9990,9990,0
|
||||
20250314,172600,575452460,9990,9990,9990,9990,0
|
||||
20250314,172500,575452460,9990,9990,9990,9990,0
|
||||
20250314,172400,575452460,9990,9990,9990,9990,0
|
||||
20250314,172300,575452460,9990,9990,9990,9990,0
|
||||
20250314,172200,575452460,9990,9990,9990,9990,0
|
||||
20250314,172100,575452460,9990,9990,9990,9990,0
|
||||
20250314,172000,575452460,9990,9990,9990,9990,0
|
||||
20250314,171900,575452460,9990,9990,9990,9990,0
|
||||
20250314,171800,575452460,9990,9990,9990,9990,0
|
||||
20250314,171700,575452460,9990,9990,9990,9990,0
|
||||
20250314,171600,575452460,9990,9990,9990,9990,0
|
||||
20250314,171500,575452460,9990,9990,9990,9990,0
|
||||
20250314,171400,575452460,9990,9990,9990,9990,0
|
||||
20250314,171300,575452460,9990,9990,9990,9990,0
|
||||
20250314,171200,575452460,9990,9990,9990,9990,0
|
||||
20250314,171100,575452460,9990,9990,9990,9990,0
|
||||
20250314,171000,575452460,9990,9990,9990,9990,0
|
||||
20250314,170900,575452460,9990,9990,9990,9990,0
|
||||
20250314,170800,575452460,9990,9990,9990,9990,673
|
||||
20250314,170700,575452460,9990,9990,9990,9990,0
|
||||
20250314,170600,575452460,9990,9990,9990,9990,0
|
||||
20250314,170500,575452460,9990,9990,9990,9990,0
|
||||
20250314,170400,575452460,9990,9990,9990,9990,0
|
||||
20250314,170300,575452460,9990,9990,9990,9990,0
|
||||
20250314,170200,575452460,9990,9990,9990,9990,0
|
||||
20250314,170100,575452460,9990,9990,9990,9990,0
|
||||
20250314,170000,575452460,9990,9990,9990,9990,0
|
||||
20250314,165900,575452460,9990,9990,9990,9990,0
|
||||
20250314,165800,575452460,9990,9990,9990,9990,0
|
||||
20250314,165700,575452460,9990,9990,9990,9990,0
|
||||
20250314,165600,575452460,9990,9990,9990,9990,0
|
||||
20250314,165500,575452460,9990,9990,9990,9990,0
|
||||
20250314,165400,575452460,9990,9990,9990,9990,0
|
||||
20250314,165300,575452460,9990,9990,9990,9990,0
|
||||
20250314,165200,575452460,9990,9990,9990,9990,0
|
||||
20250314,165100,575452460,9990,9990,9990,9990,0
|
||||
20250314,165000,575452460,9990,9990,9990,9990,0
|
||||
20250314,164900,575452460,9990,9990,9990,9990,0
|
||||
20250314,164800,575452460,9990,9990,9990,9990,0
|
||||
20250314,164700,575452460,9990,9990,9990,9990,0
|
||||
20250314,164600,575452460,9990,9990,9990,9990,0
|
||||
20250314,164500,575452460,9990,9990,9990,9990,0
|
||||
20250314,164400,575452460,9990,9990,9990,9990,0
|
||||
20250314,164300,575452460,9990,9990,9990,9990,0
|
||||
20250314,164200,575452460,9990,9990,9990,9990,0
|
||||
20250314,164100,575452460,9990,9990,9990,9990,0
|
||||
20250314,164000,575452460,9990,9990,9990,9990,0
|
||||
20250314,163900,575452460,9990,9990,9990,9990,0
|
||||
20250314,163800,575452460,9990,9990,9990,9990,673
|
||||
20250314,163700,575452460,9990,9990,9990,9990,0
|
||||
20250314,163600,575452460,9990,9990,9990,9990,0
|
||||
20250314,163500,575452460,9990,9990,9990,9990,0
|
||||
20250314,163400,575452460,9990,9990,9990,9990,0
|
||||
20250314,163300,575452460,9990,9990,9990,9990,0
|
||||
20250314,163200,575452460,9990,9990,9990,9990,0
|
||||
20250314,163100,575452460,9990,9990,9990,9990,0
|
||||
20250314,163000,575452460,9990,9990,9990,9990,0
|
||||
20250314,162900,575452460,9990,9990,9990,9990,0
|
||||
20250314,162800,575452460,9990,9990,9990,9990,0
|
||||
20250314,162700,575452460,9990,9990,9990,9990,0
|
||||
20250314,162600,575452460,9990,9990,9990,9990,0
|
||||
20250314,162500,575452460,9990,9990,9990,9990,0
|
||||
20250314,162400,575452460,9990,9990,9990,9990,0
|
||||
20250314,162300,575452460,9990,9990,9990,9990,0
|
||||
20250314,162200,575452460,9990,9990,9990,9990,0
|
||||
20250314,162100,575452460,9990,9990,9990,9990,0
|
||||
20250314,162000,575452460,9990,9990,9990,9990,0
|
||||
20250314,161900,575452460,9990,9990,9990,9990,0
|
||||
20250314,161800,575452460,9990,9990,9990,9990,0
|
||||
20250314,161700,575452460,9990,9990,9990,9990,0
|
||||
20250314,161600,575452460,9990,9990,9990,9990,0
|
||||
20250314,161500,575452460,9990,9990,9990,9990,0
|
||||
20250314,161400,575452460,9990,9990,9990,9990,0
|
||||
20250314,161300,575452460,9990,9990,9990,9990,0
|
||||
20250314,161200,575452460,9990,9990,9990,9990,0
|
||||
20250314,161100,575452460,9990,9990,9990,9990,0
|
||||
20250314,161000,575452460,9990,9990,9990,9990,0
|
||||
20250314,160900,575452460,9990,9990,9990,9990,0
|
||||
20250314,160800,575452460,9990,9990,9990,9990,673
|
||||
20250314,160700,575452460,9990,9990,9990,9990,0
|
||||
20250314,160600,575452460,9990,9990,9990,9990,0
|
||||
20250314,160500,575452460,9990,9990,9990,9990,0
|
||||
20250314,160400,575452460,9990,9990,9990,9990,0
|
||||
20250314,160300,575452460,9990,9990,9990,9990,0
|
||||
20250314,160200,575452460,9990,9990,9990,9990,0
|
||||
20250314,160100,575452460,9990,9990,9990,9990,0
|
||||
20250314,160000,575452460,9990,9990,9990,9990,0
|
||||
20250314,155900,575452460,9990,9990,9990,9990,0
|
||||
20250314,155800,575452460,9990,9990,9990,9990,0
|
||||
20250314,155700,575452460,9990,9990,9990,9990,0
|
||||
20250314,155600,575452460,9990,9990,9990,9990,0
|
||||
20250314,155500,575452460,9990,9990,9990,9990,0
|
||||
20250314,155400,575452460,9990,9990,9990,9990,0
|
||||
20250314,155300,575452460,9990,9990,9990,9990,0
|
||||
20250314,155200,575452460,9990,9990,9990,9990,0
|
||||
20250314,155100,575452460,9990,9990,9990,9990,0
|
||||
20250314,155000,575452460,9990,9990,9990,9990,0
|
||||
20250314,154900,575452460,9990,9990,9990,9990,0
|
||||
20250314,154800,575452460,9990,9990,9990,9990,0
|
||||
20250314,154700,575452460,9990,9990,9990,9990,0
|
||||
20250314,154600,575452460,9990,9990,9990,9990,0
|
||||
20250314,154500,575452460,9990,9990,9990,9990,0
|
||||
20250314,154400,575452460,9990,9990,9990,9990,0
|
||||
20250314,154300,575452460,9990,9990,9990,9990,0
|
||||
20250314,154200,575452460,9990,9990,9990,9990,0
|
||||
20250314,154100,575452460,9990,9990,9990,9990,0
|
||||
20250314,154000,575452460,9990,9990,9990,9990,0
|
||||
20250314,153900,575452460,9990,9990,9990,9990,0
|
||||
20250314,153800,575452460,9990,9990,9990,9990,673
|
||||
20250314,153700,575452460,9990,9990,9990,9990,0
|
||||
20250314,153600,575452460,9990,9990,9990,9990,0
|
||||
20250314,153500,575452460,9990,9990,9990,9990,0
|
||||
20250314,153400,575452460,9990,9990,9990,9990,0
|
||||
20250314,153300,575452460,9990,9990,9990,9990,0
|
||||
20250314,153200,575452460,9990,9990,9990,9990,0
|
||||
20250314,153100,575452460,9990,9990,9990,9990,0
|
||||
20250314,153000,575452460,9990,9990,9990,9990,673
|
||||
20250314,152900,568729190,9990,9990,9990,9990,0
|
||||
20250314,152800,568729190,9990,9990,9990,9990,0
|
||||
20250314,152700,568729190,9990,9990,9990,9990,0
|
||||
20250314,152600,568729190,9990,9990,9990,9990,0
|
||||
20250314,152500,568729190,9990,9990,9990,9990,0
|
||||
20250314,152400,568729190,9990,9990,9990,9990,0
|
||||
20250314,152300,568729190,9990,9990,9990,9990,0
|
||||
20250314,152200,568729190,9990,9990,9990,9990,0
|
||||
20250314,152100,568729190,9990,9990,9990,9990,0
|
||||
20250314,152000,568729190,9990,9990,9990,9990,0
|
||||
20250314,151900,568729190,9990,9960,9990,9960,79
|
||||
20250314,151800,567940900,9960,9980,9990,9960,624
|
||||
20250314,151700,561715140,9980,9970,9980,9970,40
|
||||
20250314,151600,561315960,9970,9990,9990,9970,284
|
||||
20250314,151500,558483740,9990,9970,9990,9970,29
|
||||
20250314,151400,558194210,9990,9980,9990,9980,141
|
||||
20250314,151300,556785800,9980,9970,9980,9970,234
|
||||
20250314,151200,554451750,9960,9950,9960,9950,27
|
||||
20250314,151100,554183090,9950,9950,9950,9930,227
|
||||
20250314,151000,551926710,9940,9940,9940,9940,150
|
||||
20250314,150900,550435710,9940,9940,9940,9940,5
|
||||
20250314,150800,550386010,9950,9960,9960,9950,191
|
||||
20250314,150700,548484650,9960,9950,9960,9950,62
|
||||
20250314,150600,547867670,9950,9950,9950,9950,0
|
||||
20250314,150500,547867670,9950,9950,9950,9950,10
|
||||
20250314,150400,547768170,9960,9950,9960,9950,71
|
||||
20250314,150300,547061590,9950,9950,9950,9950,0
|
||||
20250314,150200,547061590,9950,9950,9950,9950,0
|
||||
20250314,150100,547061590,9950,9930,9950,9930,116
|
||||
20250314,150000,545907790,9920,9920,9920,9920,4
|
||||
20250314,145900,545868110,9920,9920,9920,9920,16
|
||||
20250314,145800,545709390,9920,9920,9920,9920,66
|
||||
20250314,145700,545054670,9920,9920,9930,9920,39
|
||||
20250314,145600,544667710,9930,9930,9930,9930,27
|
||||
20250314,145500,544399600,9920,9920,9920,9920,0
|
||||
20250314,145400,544399600,9920,9920,9920,9920,0
|
||||
20250314,145300,544399600,9920,9920,9920,9920,253
|
||||
20250314,145200,541889840,9930,9940,9940,9910,547
|
||||
20250314,145100,536458690,9950,9980,9980,9950,403
|
||||
20250314,145000,532443140,9980,9980,9990,9960,39
|
||||
20250314,144900,532053930,9930,9920,9930,9920,824
|
||||
20250314,144800,523872470,9910,9910,9910,9910,0
|
||||
20250314,144700,523872470,9910,9910,9910,9910,255
|
||||
20250314,144600,521345420,9900,9900,9900,9900,0
|
||||
20250314,144500,521345420,9900,9930,9930,9900,42
|
||||
20250314,144400,520929270,9930,9940,9970,9930,432
|
||||
20250314,144300,516638900,9970,9940,9980,9940,3300
|
||||
20250314,144200,483750480,9940,9900,9940,9900,3255
|
||||
20250314,144100,451462960,9910,9870,9910,9870,17
|
||||
20250314,144000,451294530,9870,9910,9910,9870,11
|
||||
20250314,143900,451185560,9860,9890,9890,9860,700
|
||||
20250314,143800,444272240,9900,9890,9900,9890,581
|
||||
20250314,143700,438520440,9900,9900,9900,9900,1
|
||||
20250314,143600,438510540,9890,9890,9900,9890,100
|
||||
20250314,143500,437521530,9900,9910,9920,9900,71
|
||||
20250314,143400,436818260,9890,9890,9890,9890,69
|
||||
20250314,143300,436135850,9890,9900,9910,9890,662
|
||||
20250314,143200,429577550,9900,9890,9900,9880,101
|
||||
20250314,143100,428579020,9900,9880,9900,9880,453
|
||||
20250314,143000,424095720,9880,9890,9890,9880,36
|
||||
20250314,142900,423739900,9880,9880,9880,9880,4
|
||||
20250314,142800,423700380,9900,9900,9910,9900,31
|
||||
20250314,142700,423393350,9900,9880,9900,9880,40
|
||||
20250314,142600,422997650,9860,9860,9860,9860,27
|
||||
20250314,142500,422731430,9860,9860,9860,9860,0
|
||||
20250314,142400,422731430,9860,9860,9860,9860,0
|
||||
20250314,142300,422731430,9860,9860,9860,9860,0
|
||||
20250314,142200,422731430,9860,9860,9860,9860,0
|
||||
20250314,142100,422731430,9860,9860,9860,9860,0
|
||||
20250314,142000,422731430,9860,9860,9860,9860,0
|
||||
20250314,141900,422731430,9860,9880,9880,9860,262
|
||||
20250314,141800,420143120,9900,9900,9900,9900,1000
|
||||
20250314,141700,410243120,9900,9900,9900,9900,0
|
||||
20250314,141600,410243120,9900,9900,9900,9900,50
|
||||
20250314,141500,409748120,9900,9910,9910,9890,539
|
||||
20250314,141400,404417380,9890,9890,9890,9890,116
|
||||
20250314,141300,403270140,9890,9890,9890,9890,101
|
||||
20250314,141200,402271250,9890,9890,9890,9890,44
|
||||
20250314,141100,401836090,9890,9890,9890,9890,0
|
||||
20250314,141000,401836090,9890,9910,9910,9890,88
|
||||
20250314,140900,400964530,9930,9910,9930,9910,881
|
||||
20250314,140800,392216630,9910,9910,9910,9910,12
|
||||
20250314,140700,392097710,9910,9900,9910,9900,495
|
||||
20250314,140600,387195860,9920,9910,9920,9910,45
|
||||
20250314,140500,386749580,9910,9860,9910,9860,2146
|
||||
20250314,140400,365540930,9850,9850,9850,9850,8
|
||||
20250314,140300,365462130,9860,9860,9860,9860,1
|
||||
20250314,140200,365452270,9860,9860,9860,9860,1
|
||||
20250314,140100,365442410,9870,9870,9870,9870,0
|
||||
20250314,140000,365442410,9870,9870,9870,9860,356
|
||||
20250314,135900,361928790,9850,9850,9870,9850,1729
|
||||
20250314,135800,344883920,9850,9850,9850,9850,0
|
||||
20250314,135700,344883920,9850,9850,9850,9850,1
|
||||
20250314,135600,344874070,9860,9860,9860,9860,0
|
||||
20250314,135500,344874070,9860,9860,9860,9860,0
|
||||
20250314,135400,344874070,9860,9860,9860,9860,0
|
||||
20250314,135300,344874070,9860,9860,9860,9860,0
|
||||
20250314,135200,344874070,9860,9860,9860,9860,0
|
||||
20250314,135100,344874070,9860,9860,9860,9860,0
|
||||
20250314,135000,344874070,9860,9860,9860,9860,0
|
||||
20250314,134900,344874070,9860,9860,9860,9860,0
|
||||
20250314,134800,344874070,9860,9860,9860,9860,25
|
||||
20250314,134700,344627570,9860,9850,9860,9810,36
|
||||
20250314,134600,344273000,9850,9840,9850,9840,180
|
||||
20250314,134500,342500500,9850,9850,9850,9850,0
|
||||
20250314,134400,342500500,9850,9840,9850,9840,13
|
||||
20250314,134300,342372570,9810,9810,9810,9810,0
|
||||
20250314,134200,342372570,9810,9810,9810,9810,0
|
||||
20250314,134100,342372570,9810,9850,9850,9810,54
|
||||
20250314,134000,341842670,9840,9840,9840,9840,1
|
||||
20250314,133900,341832830,9850,9850,9850,9850,0
|
||||
20250314,133800,341832830,9850,9830,9850,9830,700
|
||||
20250314,133700,334940990,9840,9840,9840,9840,0
|
||||
20250314,133600,334940990,9840,9840,9840,9840,1
|
||||
20250314,133500,334931150,9830,9830,9830,9830,103
|
||||
20250314,133400,333918660,9840,9840,9840,9840,0
|
||||
20250314,133300,333918660,9840,9840,9840,9840,11
|
||||
20250314,133200,333810420,9830,9830,9830,9830,35
|
||||
20250314,133100,333466370,9820,9820,9820,9820,0
|
||||
20250314,133000,333466370,9820,9800,9820,9800,244
|
||||
20250314,132900,331072970,9800,9800,9800,9800,0
|
||||
20250314,132800,331072970,9800,9800,9800,9800,0
|
||||
20250314,132700,331072970,9800,9800,9800,9800,0
|
||||
20250314,132600,331072970,9800,9800,9800,9800,0
|
||||
20250314,132500,331072970,9800,9800,9800,9800,0
|
||||
20250314,132400,331072970,9800,9800,9800,9800,0
|
||||
20250314,132300,331072970,9800,9810,9810,9800,11
|
||||
20250314,132200,330965120,9810,9810,9810,9810,0
|
||||
20250314,132100,330965120,9810,9810,9810,9810,0
|
||||
20250314,132000,330965120,9810,9810,9810,9810,0
|
||||
20250314,131900,330965120,9810,9810,9810,9810,0
|
||||
20250314,131800,330965120,9810,9810,9810,9810,0
|
||||
20250314,131700,330965120,9810,9810,9810,9810,5
|
||||
20250314,131600,330916070,9800,9820,9820,9800,92
|
||||
20250314,131500,330014450,9810,9810,9810,9810,0
|
||||
20250314,131400,330014450,9810,9810,9810,9810,533
|
||||
20250314,131300,324785720,9810,9810,9810,9810,0
|
||||
20250314,131200,324785720,9810,9800,9810,9800,80
|
||||
20250314,131100,324001010,9780,9770,9780,9770,188
|
||||
20250314,131000,322164240,9770,9770,9770,9770,0
|
||||
20250314,130900,322164240,9770,9770,9770,9770,145
|
||||
20250314,130800,320747590,9770,9770,9770,9770,5
|
||||
20250314,130700,320698740,9760,9760,9760,9760,40
|
||||
20250314,130600,320308340,9760,9760,9760,9760,0
|
||||
20250314,130500,320308340,9760,9760,9760,9760,40
|
||||
20250314,130400,319917940,9760,9760,9760,9760,0
|
||||
20250314,130300,319917940,9760,9760,9760,9760,50
|
||||
20250314,130200,319429940,9760,9760,9760,9760,6
|
||||
20250314,130100,319371380,9770,9770,9770,9770,0
|
||||
20250314,130000,319371380,9770,9770,9770,9770,0
|
||||
20250314,125900,319371380,9770,9770,9770,9770,40
|
||||
20250314,125800,318980580,9770,9770,9770,9770,0
|
||||
20250314,125700,318980580,9770,9770,9770,9770,53
|
||||
20250314,125600,318462770,9770,9770,9770,9770,29
|
||||
20250314,125500,318179440,9830,9830,9830,9830,0
|
||||
20250314,125400,318179440,9830,9830,9830,9830,0
|
||||
20250314,125300,318179440,9830,9830,9830,9830,0
|
||||
20250314,125200,318179440,9830,9830,9830,9830,0
|
||||
20250314,125100,318179440,9830,9840,9840,9780,76
|
||||
20250314,125000,317436050,9780,9800,9800,9780,88
|
||||
20250314,124900,316573670,9850,9850,9850,9850,0
|
||||
20250314,124800,316573670,9850,9850,9850,9850,0
|
||||
20250314,124700,316573670,9850,9850,9850,9850,0
|
||||
20250314,124600,316573670,9850,9850,9850,9850,0
|
||||
20250314,124500,316573670,9850,9850,9850,9850,0
|
||||
20250314,124400,316573670,9850,9820,9860,9810,262
|
||||
20250314,124300,314000690,9860,9830,9860,9830,89
|
||||
20250314,124200,313125770,9850,9850,9850,9850,0
|
||||
20250314,124100,313125770,9850,9850,9850,9850,1
|
||||
20250314,124000,313115920,9860,9860,9860,9860,0
|
||||
20250314,123900,313115920,9860,9860,9860,9860,1
|
||||
20250314,123800,313106060,9860,9860,9860,9860,0
|
||||
20250314,123700,313106060,9860,9860,9860,9860,0
|
||||
20250314,123600,313106060,9860,9830,9860,9830,142
|
||||
20250314,123500,311706540,9830,9830,9830,9830,128
|
||||
20250314,123400,310448300,9830,9830,9830,9830,296
|
||||
20250314,123300,307538620,9810,9820,9820,9810,62
|
||||
20250314,123200,306930000,9820,9820,9820,9820,6
|
||||
20250314,123100,306871080,9820,9820,9820,9820,4
|
||||
20250314,123000,306831800,9820,9830,9840,9820,52
|
||||
20250314,122900,306320170,9840,9840,9840,9840,0
|
||||
20250314,122800,306320170,9840,9820,9840,9820,6
|
||||
20250314,122700,306261190,9810,9820,9820,9810,81
|
||||
20250314,122600,305466440,9850,9850,9850,9850,0
|
||||
20250314,122500,305466440,9850,9820,9850,9820,648
|
||||
20250314,122400,299102640,9820,9820,9820,9820,0
|
||||
20250314,122300,299102640,9820,9820,9820,9820,1
|
||||
20250314,122200,299092820,9830,9840,9840,9830,103
|
||||
20250314,122100,298080300,9830,9830,9830,9830,101
|
||||
20250314,122000,297087470,9830,9820,9830,9810,42
|
||||
20250314,121900,296674950,9810,9810,9810,9810,0
|
||||
20250314,121800,296674950,9810,9790,9810,9790,1191
|
||||
20250314,121700,285001870,9780,9770,9780,9770,1602
|
||||
20250314,121600,269350320,9760,9750,9760,9750,2149
|
||||
20250314,121500,248396560,9750,9750,9750,9750,46
|
||||
20250314,121400,247948060,9740,9750,9750,9740,104
|
||||
20250314,121300,246934100,9750,9750,9750,9750,253
|
||||
20250314,121200,244467350,9750,9740,9750,9740,297
|
||||
20250314,121100,241571610,9740,9740,9740,9740,20
|
||||
20250314,121000,241376810,9730,9720,9730,9720,132
|
||||
20250314,120900,240093470,9710,9710,9710,9710,0
|
||||
20250314,120800,240093470,9710,9710,9710,9710,0
|
||||
20250314,120700,240093470,9710,9710,9710,9710,2
|
||||
20250314,120600,240074050,9710,9710,9710,9710,56
|
||||
20250314,120500,239530290,9710,9710,9710,9710,0
|
||||
20250314,120400,239530290,9710,9710,9710,9710,1
|
||||
20250314,120300,239520580,9700,9700,9700,9700,0
|
||||
20250314,120200,239520580,9700,9700,9700,9700,0
|
||||
20250314,120100,239520580,9700,9710,9710,9700,112
|
||||
20250314,120000,238433080,9710,9710,9710,9710,0
|
||||
20250314,115900,238433080,9710,9710,9710,9710,5
|
||||
20250314,115800,238384530,9710,9730,9730,9710,148
|
||||
20250314,115700,236944970,9750,9740,9750,9740,49
|
||||
20250314,115600,236467700,9750,9760,9760,9750,170
|
||||
20250314,115500,234809990,9770,9770,9770,9770,222
|
||||
20250314,115400,232641050,9810,9800,9810,9780,601
|
||||
20250314,115300,226752920,9790,9770,9790,9770,474
|
||||
20250314,115200,222114790,9780,9740,9780,9740,1958
|
||||
20250314,115100,203000970,9730,9730,9730,9730,66
|
||||
20250314,115000,202358790,9720,9720,9720,9720,0
|
||||
20250314,114900,202358790,9720,9710,9720,9710,154
|
||||
20250314,114800,200863230,9700,9700,9700,9700,0
|
||||
20250314,114700,200863230,9700,9700,9700,9700,0
|
||||
20250314,114600,200863230,9700,9700,9700,9700,306
|
||||
20250314,114500,197895030,9700,9700,9700,9700,10
|
||||
20250314,114400,197798030,9700,9700,9700,9700,0
|
||||
20250314,114300,197798030,9700,9700,9700,9700,113
|
||||
20250314,114200,196701930,9700,9700,9700,9700,108
|
||||
20250314,114100,195654330,9700,9700,9700,9700,0
|
||||
20250314,114000,195654330,9700,9730,9730,9700,101
|
||||
20250314,113900,194674600,9700,9730,9730,9700,302
|
||||
20250314,113800,191744450,9740,9740,9740,9740,5
|
||||
20250314,113700,191695750,9740,9740,9740,9740,3
|
||||
20250314,113600,191666530,9740,9710,9740,9710,1904
|
||||
20250314,113500,173145200,9700,9670,9710,9670,979
|
||||
20250314,113400,163662690,9650,9650,9650,9650,0
|
||||
20250314,113300,163662690,9650,9650,9650,9650,1
|
||||
20250314,113200,163653040,9650,9650,9650,9650,0
|
||||
20250314,113100,163653040,9650,9650,9650,9650,0
|
||||
20250314,113000,163653040,9650,9650,9650,9650,300
|
||||
20250314,112900,160758040,9670,9670,9670,9670,0
|
||||
20250314,112800,160758040,9670,9670,9670,9670,0
|
||||
20250314,112700,160758040,9670,9670,9670,9670,0
|
||||
20250314,112600,160758040,9670,9670,9670,9670,0
|
||||
20250314,112500,160758040,9670,9670,9670,9670,0
|
||||
20250314,112400,160758040,9670,9670,9670,9670,0
|
||||
20250314,112300,160758040,9670,9640,9670,9640,20
|
||||
20250314,112200,160564950,9650,9650,9650,9650,0
|
||||
20250314,112100,160564950,9650,9660,9660,9650,80
|
||||
20250314,112000,159792890,9670,9670,9670,9670,0
|
||||
20250314,111900,159792890,9670,9670,9670,9670,0
|
||||
20250314,111800,159792890,9670,9670,9670,9670,0
|
||||
20250314,111700,159792890,9670,9670,9670,9670,10
|
||||
20250314,111600,159696190,9660,9660,9660,9660,1
|
||||
20250314,111500,159686530,9670,9670,9670,9670,20
|
||||
20250314,111400,159493130,9670,9670,9670,9670,0
|
||||
20250314,111300,159493130,9670,9670,9670,9670,0
|
||||
20250314,111200,159493130,9670,9670,9670,9670,1
|
||||
20250314,111100,159483460,9670,9670,9670,9670,7
|
||||
20250314,111000,159415770,9680,9670,9680,9670,59
|
||||
20250314,110900,158844740,9680,9680,9680,9680,0
|
||||
20250314,110800,158844740,9680,9680,9680,9680,0
|
||||
20250314,110700,158844740,9680,9680,9680,9680,5
|
||||
20250314,110600,158796340,9670,9670,9670,9670,0
|
||||
20250314,110500,158796340,9670,9670,9670,9670,18
|
||||
20250314,110400,158622280,9670,9670,9670,9670,0
|
||||
20250314,110300,158622280,9670,9670,9670,9670,2
|
||||
20250314,110200,158602940,9680,9680,9680,9680,0
|
||||
20250314,110100,158602940,9680,9680,9680,9680,0
|
||||
20250314,110000,158602940,9680,9670,9680,9670,34
|
||||
20250314,105900,158274070,9670,9670,9670,9670,0
|
||||
20250314,105800,158274070,9670,9670,9670,9670,0
|
||||
20250314,105700,158274070,9670,9670,9670,9670,0
|
||||
20250314,105600,158274070,9670,9670,9670,9670,8
|
||||
20250314,105500,158196710,9670,9660,9670,9660,30
|
||||
20250314,105400,157906700,9660,9660,9660,9660,0
|
||||
20250314,105300,157906700,9660,9660,9660,9660,50
|
||||
20250314,105200,157423700,9650,9650,9650,9650,0
|
||||
20250314,105100,157423700,9650,9650,9650,9650,103
|
||||
20250314,105000,156429750,9640,9650,9650,9640,211
|
||||
20250314,104900,154393640,9690,9690,9690,9690,0
|
||||
20250314,104800,154393640,9690,9690,9690,9690,100
|
||||
20250314,104700,153424640,9690,9690,9690,9690,0
|
||||
20250314,104600,153424640,9690,9690,9690,9690,30
|
||||
20250314,104500,153133940,9690,9690,9690,9690,9
|
||||
20250314,104400,153046730,9690,9680,9690,9680,39
|
||||
20250314,104300,152669200,9630,9630,9630,9630,41
|
||||
20250314,104200,152274370,9610,9610,9610,9610,0
|
||||
20250314,104100,152274370,9610,9610,9610,9610,0
|
||||
20250314,104000,152274370,9610,9600,9610,9600,200
|
||||
20250314,103900,150352660,9610,9610,9610,9610,0
|
||||
20250314,103800,150352660,9610,9610,9610,9610,0
|
||||
20250314,103700,150352660,9610,9610,9610,9610,0
|
||||
20250314,103600,150352660,9610,9610,9610,9610,2
|
||||
20250314,103500,150333440,9610,9610,9610,9610,2
|
||||
20250314,103400,150314220,9610,9610,9610,9610,0
|
||||
20250314,103300,150314220,9610,9610,9610,9610,0
|
||||
20250314,103200,150314220,9610,9610,9610,9610,0
|
||||
20250314,103100,150314220,9610,9610,9610,9610,0
|
||||
20250314,103000,150314220,9610,9590,9610,9590,223
|
||||
20250314,102900,148174380,9570,9570,9570,9570,0
|
||||
20250314,102800,148174380,9570,9570,9570,9570,0
|
||||
20250314,102700,148174380,9570,9570,9570,9570,0
|
||||
20250314,102600,148174380,9570,9580,9580,9570,10
|
||||
20250314,102500,148078640,9590,9590,9590,9590,1
|
||||
20250314,102400,148069050,9590,9590,9590,9590,40
|
||||
20250314,102300,147685450,9600,9600,9600,9600,1
|
||||
20250314,102200,147675850,9600,9600,9600,9600,0
|
||||
20250314,102100,147675850,9600,9590,9600,9590,105
|
||||
20250314,102000,146668000,9590,9590,9590,9590,10
|
||||
20250314,101900,146572100,9600,9600,9600,9600,50
|
||||
20250314,101800,146092100,9600,9600,9600,9600,0
|
||||
20250314,101700,146092100,9600,9600,9600,9600,50
|
||||
20250314,101600,145612100,9600,9640,9640,9600,51
|
||||
20250314,101500,145122460,9600,9600,9600,9600,120
|
||||
20250314,101400,143970460,9600,9620,9620,9600,5
|
||||
20250314,101300,143922410,9620,9620,9620,9620,0
|
||||
20250314,101200,143922410,9620,9620,9620,9620,218
|
||||
20250314,101100,141825250,9650,9630,9650,9630,51
|
||||
20250314,101000,141334100,9630,9650,9650,9630,50
|
||||
20250314,100900,140852510,9660,9690,9690,9660,176
|
||||
20250314,100800,139150870,9690,9690,9690,9690,50
|
||||
20250314,100700,138666370,9690,9700,9700,9690,201
|
||||
20250314,100600,136718660,9710,9710,9710,9710,4
|
||||
20250314,100500,136679820,9690,9720,9720,9690,882
|
||||
20250314,100400,128130140,9720,9720,9720,9720,0
|
||||
20250314,100300,128130140,9720,9720,9730,9720,442
|
||||
20250314,100200,123831400,9720,9660,9720,9660,318
|
||||
20250314,100100,120756550,9660,9650,9660,9620,566
|
||||
20250314,100000,115301150,9660,9690,9690,9660,983
|
||||
20250314,095900,105788200,9710,9710,9710,9710,0
|
||||
20250314,095800,105788200,9710,9710,9710,9710,147
|
||||
20250314,095700,104360830,9710,9670,9710,9670,876
|
||||
20250314,095600,95870450,9670,9640,9670,9640,1314
|
||||
20250314,095500,83199840,9620,9620,9620,9620,57
|
||||
20250314,095400,82651500,9650,9620,9650,9620,133
|
||||
20250314,095300,81370490,9610,9600,9610,9600,58
|
||||
20250314,095200,80813120,9620,9570,9620,9570,60
|
||||
20250314,095100,80237920,9570,9570,9570,9570,0
|
||||
20250314,095000,80237920,9570,9570,9570,9570,21
|
||||
20250314,094900,80036950,9630,9610,9630,9610,718
|
||||
20250314,094800,73136930,9600,9590,9600,9590,419
|
||||
20250314,094700,69114580,9600,9600,9600,9600,2
|
||||
20250314,094600,69095380,9600,9560,9600,9550,345
|
||||
20250314,094500,65790150,9590,9550,9590,9550,135
|
||||
20250314,094400,64498750,9550,9550,9550,9550,22
|
||||
20250314,094300,64288650,9550,9550,9550,9550,50
|
||||
20250314,094200,63811150,9550,9550,9550,9550,1
|
||||
20250314,094100,63801600,9540,9530,9540,9530,20
|
||||
20250314,094000,63610900,9500,9500,9500,9500,20
|
||||
20250314,093900,63420900,9510,9510,9510,9510,30
|
||||
20250314,093800,63135600,9510,9510,9510,9510,40
|
||||
20250314,093700,62755200,9550,9550,9550,9550,0
|
||||
20250314,093600,62755200,9550,9550,9550,9550,0
|
||||
20250314,093500,62755200,9550,9580,9580,9550,209
|
||||
20250314,093400,60756130,9530,9600,9600,9530,315
|
||||
20250314,093300,57751110,9530,9530,9530,9530,10
|
||||
20250314,093200,57655810,9530,9530,9530,9530,522
|
||||
20250314,093100,52681150,9530,9530,9530,9530,62
|
||||
20250314,093000,52090290,9600,9600,9600,9600,1
|
||||
20250314,092900,52080690,9600,9560,9600,9560,28
|
||||
20250314,092800,51812500,9550,9550,9550,9550,15
|
||||
20250314,092700,51669250,9550,9550,9550,9550,209
|
||||
20250314,092600,49673300,9550,9540,9550,9500,519
|
||||
20250314,092500,44724910,9550,9550,9550,9550,0
|
||||
20250314,092400,44724910,9550,9550,9550,9550,0
|
||||
20250314,092300,44724910,9550,9550,9550,9550,0
|
||||
20250314,092200,44724910,9550,9520,9550,9520,3
|
||||
20250314,092100,44696320,9510,9500,9510,9500,189
|
||||
20250314,092000,42900620,9490,9490,9490,9490,2
|
||||
20250314,091900,42881640,9490,9490,9490,9490,0
|
||||
20250314,091800,42881640,9490,9490,9490,9490,49
|
||||
20250314,091700,42416630,9490,9480,9490,9480,169
|
||||
20250314,091600,40814230,9480,9500,9500,9480,625
|
||||
20250314,091500,34886850,9510,9510,9540,9510,37
|
||||
20250314,091400,34534510,9510,9490,9510,9490,58
|
||||
20250314,091300,33983490,9500,9460,9500,9460,250
|
||||
20250314,091200,31610330,9480,9480,9480,9480,0
|
||||
20250314,091100,31610330,9480,9440,9480,9440,117
|
||||
20250314,091000,30502540,9400,9400,9400,9400,0
|
||||
20250314,090900,30502540,9400,9470,9480,9400,1332
|
||||
20250314,090800,17932280,9470,9460,9490,9460,122
|
||||
20250314,090700,16776260,9430,9430,9430,9430,0
|
||||
20250314,090600,16776260,9430,9430,9430,9430,11
|
||||
20250314,090500,16672530,9430,9430,9430,9430,2
|
||||
20250314,090400,16653670,9430,9430,9430,9430,0
|
||||
20250314,090300,16653670,9430,9430,9430,9430,0
|
||||
20250314,090200,16653670,9430,9470,9500,9430,13
|
||||
20250314,090100,16530750,9470,9460,9470,9460,1235
|
||||
20250314,090000,4835380,9470,9350,9470,9350,517
|
||||
|
Reference in New Issue
Block a user