Update 2025-03-14 3452 candle_min
This commit is contained in:
641
053980/min/candle-20250314.csv
Normal file
641
053980/min/candle-20250314.csv
Normal file
@@ -0,0 +1,641 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,193900,91388004,3415,3415,3415,3415,386
|
||||
20250314,193800,91388004,3415,3415,3415,3415,0
|
||||
20250314,193700,91388004,3415,3415,3415,3415,0
|
||||
20250314,193600,91388004,3415,3415,3415,3415,0
|
||||
20250314,193500,91388004,3415,3415,3415,3415,0
|
||||
20250314,193400,91388004,3415,3415,3415,3415,0
|
||||
20250314,193300,91388004,3415,3415,3415,3415,0
|
||||
20250314,193200,91388004,3415,3415,3415,3415,0
|
||||
20250314,193100,91388004,3415,3415,3415,3415,0
|
||||
20250314,193000,91388004,3415,3415,3415,3415,0
|
||||
20250314,192900,91388004,3415,3415,3415,3415,0
|
||||
20250314,192800,91388004,3415,3415,3415,3415,0
|
||||
20250314,192700,91388004,3415,3415,3415,3415,0
|
||||
20250314,192600,91388004,3415,3415,3415,3415,0
|
||||
20250314,192500,91388004,3415,3415,3415,3415,0
|
||||
20250314,192400,91388004,3415,3415,3415,3415,0
|
||||
20250314,192300,91388004,3415,3415,3415,3415,0
|
||||
20250314,192200,91388004,3415,3415,3415,3415,0
|
||||
20250314,192100,91388004,3415,3415,3415,3415,0
|
||||
20250314,192000,91388004,3415,3415,3415,3415,0
|
||||
20250314,191900,91388004,3415,3415,3415,3415,0
|
||||
20250314,191800,91388004,3415,3415,3415,3415,0
|
||||
20250314,191700,91388004,3415,3415,3415,3415,0
|
||||
20250314,191600,91388004,3415,3415,3415,3415,0
|
||||
20250314,191500,91388004,3415,3415,3415,3415,0
|
||||
20250314,191400,91388004,3415,3415,3415,3415,0
|
||||
20250314,191300,91388004,3415,3415,3415,3415,0
|
||||
20250314,191200,91388004,3415,3415,3415,3415,0
|
||||
20250314,191100,91388004,3415,3415,3415,3415,0
|
||||
20250314,191000,91388004,3415,3415,3415,3415,0
|
||||
20250314,190900,91388004,3415,3415,3415,3415,386
|
||||
20250314,190800,91388004,3415,3415,3415,3415,0
|
||||
20250314,190700,91388004,3415,3415,3415,3415,0
|
||||
20250314,190600,91388004,3415,3415,3415,3415,0
|
||||
20250314,190500,91388004,3415,3415,3415,3415,0
|
||||
20250314,190400,91388004,3415,3415,3415,3415,0
|
||||
20250314,190300,91388004,3415,3415,3415,3415,0
|
||||
20250314,190200,91388004,3415,3415,3415,3415,0
|
||||
20250314,190100,91388004,3415,3415,3415,3415,0
|
||||
20250314,190000,91388004,3415,3415,3415,3415,0
|
||||
20250314,185900,91388004,3415,3415,3415,3415,0
|
||||
20250314,185800,91388004,3415,3415,3415,3415,0
|
||||
20250314,185700,91388004,3415,3415,3415,3415,0
|
||||
20250314,185600,91388004,3415,3415,3415,3415,0
|
||||
20250314,185500,91388004,3415,3415,3415,3415,0
|
||||
20250314,185400,91388004,3415,3415,3415,3415,0
|
||||
20250314,185300,91388004,3415,3415,3415,3415,0
|
||||
20250314,185200,91388004,3415,3415,3415,3415,0
|
||||
20250314,185100,91388004,3415,3415,3415,3415,0
|
||||
20250314,185000,91388004,3415,3415,3415,3415,0
|
||||
20250314,184900,91388004,3415,3415,3415,3415,0
|
||||
20250314,184800,91388004,3415,3415,3415,3415,0
|
||||
20250314,184700,91388004,3415,3415,3415,3415,0
|
||||
20250314,184600,91388004,3415,3415,3415,3415,0
|
||||
20250314,184500,91388004,3415,3415,3415,3415,0
|
||||
20250314,184400,91388004,3415,3415,3415,3415,0
|
||||
20250314,184300,91388004,3415,3415,3415,3415,0
|
||||
20250314,184200,91388004,3415,3415,3415,3415,0
|
||||
20250314,184100,91388004,3415,3415,3415,3415,0
|
||||
20250314,184000,91388004,3415,3415,3415,3415,0
|
||||
20250314,183900,91388004,3415,3415,3415,3415,386
|
||||
20250314,183800,91388004,3415,3415,3415,3415,0
|
||||
20250314,183700,91388004,3415,3415,3415,3415,0
|
||||
20250314,183600,91388004,3415,3415,3415,3415,0
|
||||
20250314,183500,91388004,3415,3415,3415,3415,0
|
||||
20250314,183400,91388004,3415,3415,3415,3415,0
|
||||
20250314,183300,91388004,3415,3415,3415,3415,0
|
||||
20250314,183200,91388004,3415,3415,3415,3415,0
|
||||
20250314,183100,91388004,3415,3415,3415,3415,0
|
||||
20250314,183000,91388004,3415,3415,3415,3415,0
|
||||
20250314,182900,91388004,3415,3415,3415,3415,0
|
||||
20250314,182800,91388004,3415,3415,3415,3415,0
|
||||
20250314,182700,91388004,3415,3415,3415,3415,0
|
||||
20250314,182600,91388004,3415,3415,3415,3415,0
|
||||
20250314,182500,91388004,3415,3415,3415,3415,0
|
||||
20250314,182400,91388004,3415,3415,3415,3415,0
|
||||
20250314,182300,91388004,3415,3415,3415,3415,0
|
||||
20250314,182200,91388004,3415,3415,3415,3415,0
|
||||
20250314,182100,91388004,3415,3415,3415,3415,0
|
||||
20250314,182000,91388004,3415,3415,3415,3415,0
|
||||
20250314,181900,91388004,3415,3415,3415,3415,0
|
||||
20250314,181800,91388004,3415,3415,3415,3415,0
|
||||
20250314,181700,91388004,3415,3415,3415,3415,0
|
||||
20250314,181600,91388004,3415,3415,3415,3415,0
|
||||
20250314,181500,91388004,3415,3415,3415,3415,0
|
||||
20250314,181400,91388004,3415,3415,3415,3415,0
|
||||
20250314,181300,91388004,3415,3415,3415,3415,0
|
||||
20250314,181200,91388004,3415,3415,3415,3415,0
|
||||
20250314,181100,91388004,3415,3415,3415,3415,0
|
||||
20250314,181000,91388004,3415,3415,3415,3415,0
|
||||
20250314,180900,91388004,3415,3415,3415,3415,386
|
||||
20250314,180800,91388004,3415,3415,3415,3415,0
|
||||
20250314,180700,91388004,3415,3415,3415,3415,0
|
||||
20250314,180600,91388004,3415,3415,3415,3415,0
|
||||
20250314,180500,91388004,3415,3415,3415,3415,0
|
||||
20250314,180400,91388004,3415,3415,3415,3415,0
|
||||
20250314,180300,91388004,3415,3415,3415,3415,0
|
||||
20250314,180200,91388004,3415,3415,3415,3415,0
|
||||
20250314,180100,91388004,3415,3415,3415,3415,0
|
||||
20250314,180000,91388004,3415,3415,3415,3415,0
|
||||
20250314,175900,91388004,3415,3415,3415,3415,0
|
||||
20250314,175800,91388004,3415,3415,3415,3415,0
|
||||
20250314,175700,91388004,3415,3415,3415,3415,0
|
||||
20250314,175600,91388004,3415,3415,3415,3415,0
|
||||
20250314,175500,91388004,3415,3415,3415,3415,0
|
||||
20250314,175400,91388004,3415,3415,3415,3415,0
|
||||
20250314,175300,91388004,3415,3415,3415,3415,0
|
||||
20250314,175200,91388004,3415,3415,3415,3415,0
|
||||
20250314,175100,91388004,3415,3415,3415,3415,0
|
||||
20250314,175000,91388004,3415,3415,3415,3415,0
|
||||
20250314,174900,91388004,3415,3415,3415,3415,0
|
||||
20250314,174800,91388004,3415,3415,3415,3415,0
|
||||
20250314,174700,91388004,3415,3415,3415,3415,0
|
||||
20250314,174600,91388004,3415,3415,3415,3415,0
|
||||
20250314,174500,91388004,3415,3415,3415,3415,0
|
||||
20250314,174400,91388004,3415,3415,3415,3415,0
|
||||
20250314,174300,91388004,3415,3415,3415,3415,0
|
||||
20250314,174200,91388004,3415,3415,3415,3415,0
|
||||
20250314,174100,91388004,3415,3415,3415,3415,0
|
||||
20250314,174000,91388004,3415,3415,3415,3415,0
|
||||
20250314,173900,91388004,3415,3415,3415,3415,386
|
||||
20250314,173800,91388004,3415,3415,3415,3415,0
|
||||
20250314,173700,91388004,3415,3415,3415,3415,0
|
||||
20250314,173600,91388004,3415,3415,3415,3415,0
|
||||
20250314,173500,91388004,3415,3415,3415,3415,0
|
||||
20250314,173400,91388004,3415,3415,3415,3415,0
|
||||
20250314,173300,91388004,3415,3415,3415,3415,0
|
||||
20250314,173200,91388004,3415,3415,3415,3415,0
|
||||
20250314,173100,91388004,3415,3415,3415,3415,0
|
||||
20250314,173000,91388004,3415,3415,3415,3415,0
|
||||
20250314,172900,91388004,3415,3415,3415,3415,0
|
||||
20250314,172800,91388004,3415,3415,3415,3415,0
|
||||
20250314,172700,91388004,3415,3415,3415,3415,0
|
||||
20250314,172600,91388004,3415,3415,3415,3415,0
|
||||
20250314,172500,91388004,3415,3415,3415,3415,0
|
||||
20250314,172400,91388004,3415,3415,3415,3415,0
|
||||
20250314,172300,91388004,3415,3415,3415,3415,0
|
||||
20250314,172200,91388004,3415,3415,3415,3415,0
|
||||
20250314,172100,91388004,3415,3415,3415,3415,0
|
||||
20250314,172000,91388004,3415,3415,3415,3415,0
|
||||
20250314,171900,91388004,3415,3415,3415,3415,0
|
||||
20250314,171800,91388004,3415,3415,3415,3415,0
|
||||
20250314,171700,91388004,3415,3415,3415,3415,0
|
||||
20250314,171600,91388004,3415,3415,3415,3415,0
|
||||
20250314,171500,91388004,3415,3415,3415,3415,0
|
||||
20250314,171400,91388004,3415,3415,3415,3415,0
|
||||
20250314,171300,91388004,3415,3415,3415,3415,0
|
||||
20250314,171200,91388004,3415,3415,3415,3415,0
|
||||
20250314,171100,91388004,3415,3415,3415,3415,0
|
||||
20250314,171000,91388004,3415,3415,3415,3415,0
|
||||
20250314,170900,91388004,3415,3415,3415,3415,386
|
||||
20250314,170800,91388004,3415,3415,3415,3415,0
|
||||
20250314,170700,91388004,3415,3415,3415,3415,0
|
||||
20250314,170600,91388004,3415,3415,3415,3415,0
|
||||
20250314,170500,91388004,3415,3415,3415,3415,0
|
||||
20250314,170400,91388004,3415,3415,3415,3415,0
|
||||
20250314,170300,91388004,3415,3415,3415,3415,0
|
||||
20250314,170200,91388004,3415,3415,3415,3415,0
|
||||
20250314,170100,91388004,3415,3415,3415,3415,0
|
||||
20250314,170000,91388004,3415,3415,3415,3415,0
|
||||
20250314,165900,91388004,3415,3415,3415,3415,0
|
||||
20250314,165800,91388004,3415,3415,3415,3415,0
|
||||
20250314,165700,91388004,3415,3415,3415,3415,0
|
||||
20250314,165600,91388004,3415,3415,3415,3415,0
|
||||
20250314,165500,91388004,3415,3415,3415,3415,0
|
||||
20250314,165400,91388004,3415,3415,3415,3415,0
|
||||
20250314,165300,91388004,3415,3415,3415,3415,0
|
||||
20250314,165200,91388004,3415,3415,3415,3415,0
|
||||
20250314,165100,91388004,3415,3415,3415,3415,0
|
||||
20250314,165000,91388004,3415,3415,3415,3415,0
|
||||
20250314,164900,91388004,3415,3415,3415,3415,0
|
||||
20250314,164800,91388004,3415,3415,3415,3415,0
|
||||
20250314,164700,91388004,3415,3415,3415,3415,0
|
||||
20250314,164600,91388004,3415,3415,3415,3415,0
|
||||
20250314,164500,91388004,3415,3415,3415,3415,0
|
||||
20250314,164400,91388004,3415,3415,3415,3415,0
|
||||
20250314,164300,91388004,3415,3415,3415,3415,0
|
||||
20250314,164200,91388004,3415,3415,3415,3415,0
|
||||
20250314,164100,91388004,3415,3415,3415,3415,0
|
||||
20250314,164000,91388004,3415,3415,3415,3415,0
|
||||
20250314,163900,91388004,3415,3415,3415,3415,386
|
||||
20250314,163800,91388004,3415,3415,3415,3415,0
|
||||
20250314,163700,91388004,3415,3415,3415,3415,0
|
||||
20250314,163600,91388004,3415,3415,3415,3415,0
|
||||
20250314,163500,91388004,3415,3415,3415,3415,0
|
||||
20250314,163400,91388004,3415,3415,3415,3415,0
|
||||
20250314,163300,91388004,3415,3415,3415,3415,0
|
||||
20250314,163200,91388004,3415,3415,3415,3415,0
|
||||
20250314,163100,91388004,3415,3415,3415,3415,0
|
||||
20250314,163000,91388004,3415,3415,3415,3415,0
|
||||
20250314,162900,91388004,3415,3415,3415,3415,0
|
||||
20250314,162800,91388004,3415,3415,3415,3415,0
|
||||
20250314,162700,91388004,3415,3415,3415,3415,0
|
||||
20250314,162600,91388004,3415,3415,3415,3415,0
|
||||
20250314,162500,91388004,3415,3415,3415,3415,0
|
||||
20250314,162400,91388004,3415,3415,3415,3415,0
|
||||
20250314,162300,91388004,3415,3415,3415,3415,0
|
||||
20250314,162200,91388004,3415,3415,3415,3415,0
|
||||
20250314,162100,91388004,3415,3415,3415,3415,0
|
||||
20250314,162000,91388004,3415,3415,3415,3415,0
|
||||
20250314,161900,91388004,3415,3415,3415,3415,0
|
||||
20250314,161800,91388004,3415,3415,3415,3415,0
|
||||
20250314,161700,91388004,3415,3415,3415,3415,0
|
||||
20250314,161600,91388004,3415,3415,3415,3415,0
|
||||
20250314,161500,91388004,3415,3415,3415,3415,0
|
||||
20250314,161400,91388004,3415,3415,3415,3415,0
|
||||
20250314,161300,91388004,3415,3415,3415,3415,0
|
||||
20250314,161200,91388004,3415,3415,3415,3415,0
|
||||
20250314,161100,91388004,3415,3415,3415,3415,0
|
||||
20250314,161000,91388004,3415,3415,3415,3415,0
|
||||
20250314,160900,91388004,3415,3415,3415,3415,386
|
||||
20250314,160800,91388004,3415,3415,3415,3415,0
|
||||
20250314,160700,91388004,3415,3415,3415,3415,0
|
||||
20250314,160600,91388004,3415,3415,3415,3415,0
|
||||
20250314,160500,91388004,3415,3415,3415,3415,0
|
||||
20250314,160400,91388004,3415,3415,3415,3415,0
|
||||
20250314,160300,91388004,3415,3415,3415,3415,0
|
||||
20250314,160200,91388004,3415,3415,3415,3415,0
|
||||
20250314,160100,91388004,3415,3415,3415,3415,0
|
||||
20250314,160000,91388004,3415,3415,3415,3415,0
|
||||
20250314,155900,91388004,3415,3415,3415,3415,0
|
||||
20250314,155800,91388004,3415,3415,3415,3415,0
|
||||
20250314,155700,91388004,3415,3415,3415,3415,0
|
||||
20250314,155600,91388004,3415,3415,3415,3415,0
|
||||
20250314,155500,91388004,3415,3415,3415,3415,0
|
||||
20250314,155400,91388004,3415,3415,3415,3415,0
|
||||
20250314,155300,91388004,3415,3415,3415,3415,0
|
||||
20250314,155200,91388004,3415,3415,3415,3415,0
|
||||
20250314,155100,91388004,3415,3415,3415,3415,0
|
||||
20250314,155000,91388004,3415,3415,3415,3415,0
|
||||
20250314,154900,91388004,3415,3415,3415,3415,0
|
||||
20250314,154800,91388004,3415,3415,3415,3415,0
|
||||
20250314,154700,91388004,3415,3415,3415,3415,0
|
||||
20250314,154600,91388004,3415,3415,3415,3415,0
|
||||
20250314,154500,91388004,3415,3415,3415,3415,0
|
||||
20250314,154400,91388004,3415,3415,3415,3415,0
|
||||
20250314,154300,91388004,3415,3415,3415,3415,0
|
||||
20250314,154200,91388004,3415,3415,3415,3415,0
|
||||
20250314,154100,91388004,3415,3415,3415,3415,0
|
||||
20250314,154000,91388004,3415,3415,3415,3415,0
|
||||
20250314,153900,91388004,3415,3415,3415,3415,386
|
||||
20250314,153800,91388004,3415,3415,3415,3415,0
|
||||
20250314,153700,91388004,3415,3415,3415,3415,0
|
||||
20250314,153600,91388004,3415,3415,3415,3415,0
|
||||
20250314,153500,91388004,3415,3415,3415,3415,0
|
||||
20250314,153400,91388004,3415,3415,3415,3415,0
|
||||
20250314,153300,91388004,3415,3415,3415,3415,0
|
||||
20250314,153200,91388004,3415,3415,3415,3415,0
|
||||
20250314,153100,91388004,3415,3415,3415,3415,0
|
||||
20250314,153000,91388004,3415,3415,3415,3415,386
|
||||
20250314,152900,90069814,3410,3410,3410,3410,0
|
||||
20250314,152800,90069814,3410,3410,3410,3410,0
|
||||
20250314,152700,90069814,3410,3410,3410,3410,0
|
||||
20250314,152600,90069814,3410,3410,3410,3410,0
|
||||
20250314,152500,90069814,3410,3410,3410,3410,0
|
||||
20250314,152400,90069814,3410,3410,3410,3410,0
|
||||
20250314,152300,90069814,3410,3410,3410,3410,0
|
||||
20250314,152200,90069814,3410,3410,3410,3410,0
|
||||
20250314,152100,90069814,3410,3410,3410,3410,0
|
||||
20250314,152000,90069814,3410,3410,3410,3410,0
|
||||
20250314,151900,90069814,3410,3410,3410,3410,50
|
||||
20250314,151800,89899314,3410,3410,3410,3410,17
|
||||
20250314,151700,89841344,3410,3410,3410,3410,0
|
||||
20250314,151600,89841344,3410,3410,3410,3410,0
|
||||
20250314,151500,89841344,3410,3410,3410,3410,18
|
||||
20250314,151400,89779964,3410,3410,3410,3410,0
|
||||
20250314,151300,89779964,3410,3410,3410,3410,0
|
||||
20250314,151200,89779964,3410,3410,3410,3410,0
|
||||
20250314,151100,89779964,3410,3410,3410,3410,45
|
||||
20250314,151000,89626514,3410,3410,3410,3410,30
|
||||
20250314,150900,89524214,3410,3410,3410,3400,132
|
||||
20250314,150800,89074134,3410,3410,3410,3410,0
|
||||
20250314,150700,89074134,3410,3410,3410,3410,0
|
||||
20250314,150600,89074134,3410,3410,3410,3410,0
|
||||
20250314,150500,89074134,3410,3410,3410,3410,0
|
||||
20250314,150400,89074134,3410,3410,3410,3410,0
|
||||
20250314,150300,89074134,3410,3410,3410,3410,0
|
||||
20250314,150200,89074134,3410,3400,3410,3400,76
|
||||
20250314,150100,88815074,3410,3400,3410,3400,3
|
||||
20250314,150000,88804864,3400,3400,3400,3400,0
|
||||
20250314,145900,88804864,3400,3400,3400,3400,130
|
||||
20250314,145800,88362864,3410,3410,3410,3410,0
|
||||
20250314,145700,88362864,3410,3410,3410,3410,124
|
||||
20250314,145600,87940024,3410,3410,3410,3410,0
|
||||
20250314,145500,87940024,3410,3400,3410,3400,830
|
||||
20250314,145400,85117994,3410,3400,3410,3400,386
|
||||
20250314,145300,83804199,3400,3400,3400,3400,799
|
||||
20250314,145200,81087599,3400,3400,3400,3400,0
|
||||
20250314,145100,81087599,3400,3400,3400,3400,0
|
||||
20250314,145000,81087599,3400,3400,3400,3400,1201
|
||||
20250314,144900,77004199,3400,3400,3400,3400,0
|
||||
20250314,144800,77004199,3400,3400,3400,3400,0
|
||||
20250314,144700,77004199,3400,3400,3400,3400,0
|
||||
20250314,144600,77004199,3400,3400,3400,3400,0
|
||||
20250314,144500,77004199,3400,3400,3400,3400,0
|
||||
20250314,144400,77004199,3400,3400,3400,3400,0
|
||||
20250314,144300,77004199,3400,3400,3400,3400,0
|
||||
20250314,144200,77004199,3400,3400,3400,3400,0
|
||||
20250314,144100,77004199,3400,3400,3400,3400,0
|
||||
20250314,144000,77004199,3400,3400,3400,3400,0
|
||||
20250314,143900,77004199,3400,3400,3400,3400,0
|
||||
20250314,143800,77004199,3400,3400,3400,3400,79
|
||||
20250314,143700,76735599,3405,3405,3405,3405,0
|
||||
20250314,143600,76735599,3405,3405,3405,3405,0
|
||||
20250314,143500,76735599,3405,3405,3405,3405,0
|
||||
20250314,143400,76735599,3405,3405,3405,3405,2
|
||||
20250314,143300,76728789,3400,3400,3400,3400,1
|
||||
20250314,143200,76725389,3400,3400,3400,3400,0
|
||||
20250314,143100,76725389,3400,3400,3400,3400,0
|
||||
20250314,143000,76725389,3400,3400,3400,3400,150
|
||||
20250314,142900,76215389,3405,3405,3405,3405,0
|
||||
20250314,142800,76215389,3405,3405,3405,3405,0
|
||||
20250314,142700,76215389,3405,3405,3405,3405,0
|
||||
20250314,142600,76215389,3405,3405,3405,3405,0
|
||||
20250314,142500,76215389,3405,3405,3405,3405,0
|
||||
20250314,142400,76215389,3405,3405,3405,3405,0
|
||||
20250314,142300,76215389,3405,3405,3405,3405,0
|
||||
20250314,142200,76215389,3405,3405,3405,3405,0
|
||||
20250314,142100,76215389,3405,3405,3405,3405,0
|
||||
20250314,142000,76215389,3405,3405,3405,3405,0
|
||||
20250314,141900,76215389,3405,3405,3405,3405,2
|
||||
20250314,141800,76208579,3405,3405,3405,3405,0
|
||||
20250314,141700,76208579,3405,3405,3405,3405,0
|
||||
20250314,141600,76208579,3405,3405,3405,3405,1
|
||||
20250314,141500,76205174,3405,3405,3405,3405,0
|
||||
20250314,141400,76205174,3405,3405,3405,3405,0
|
||||
20250314,141300,76205174,3405,3405,3405,3405,0
|
||||
20250314,141200,76205174,3405,3405,3405,3405,0
|
||||
20250314,141100,76205174,3405,3405,3405,3405,0
|
||||
20250314,141000,76205174,3405,3405,3405,3405,8
|
||||
20250314,140900,76177934,3400,3400,3400,3400,0
|
||||
20250314,140800,76177934,3400,3400,3400,3400,0
|
||||
20250314,140700,76177934,3400,3400,3400,3400,1
|
||||
20250314,140600,76174534,3405,3405,3405,3405,28
|
||||
20250314,140500,76079194,3405,3405,3405,3405,1
|
||||
20250314,140400,76075789,3405,3405,3405,3405,0
|
||||
20250314,140300,76075789,3405,3390,3405,3390,507
|
||||
20250314,140200,74356954,3400,3395,3400,3395,1847
|
||||
20250314,140100,68085679,3390,3390,3390,3390,1
|
||||
20250314,140000,68082289,3395,3395,3395,3395,0
|
||||
20250314,135900,68082289,3395,3395,3395,3395,45
|
||||
20250314,135800,67929514,3395,3395,3395,3395,0
|
||||
20250314,135700,67929514,3395,3395,3395,3395,0
|
||||
20250314,135600,67929514,3395,3395,3395,3395,0
|
||||
20250314,135500,67929514,3395,3395,3395,3395,100
|
||||
20250314,135400,67590014,3400,3400,3400,3400,0
|
||||
20250314,135300,67590014,3400,3400,3400,3400,0
|
||||
20250314,135200,67590014,3400,3400,3400,3400,0
|
||||
20250314,135100,67590014,3400,3400,3400,3400,0
|
||||
20250314,135000,67590014,3400,3400,3400,3400,0
|
||||
20250314,134900,67590014,3400,3400,3400,3400,0
|
||||
20250314,134800,67590014,3400,3400,3400,3400,0
|
||||
20250314,134700,67590014,3400,3400,3400,3400,0
|
||||
20250314,134600,67590014,3400,3400,3400,3400,0
|
||||
20250314,134500,67590014,3400,3400,3400,3400,0
|
||||
20250314,134400,67590014,3400,3400,3400,3400,56
|
||||
20250314,134300,67399614,3380,3385,3385,3380,152
|
||||
20250314,134200,66885719,3405,3405,3405,3405,0
|
||||
20250314,134100,66885719,3405,3405,3405,3405,0
|
||||
20250314,134000,66885719,3405,3405,3405,3405,0
|
||||
20250314,133900,66885719,3405,3405,3405,3405,0
|
||||
20250314,133800,66885719,3405,3405,3405,3405,0
|
||||
20250314,133700,66885719,3405,3405,3405,3405,0
|
||||
20250314,133600,66885719,3405,3405,3405,3405,0
|
||||
20250314,133500,66885719,3405,3405,3405,3405,0
|
||||
20250314,133400,66885719,3405,3405,3405,3405,19
|
||||
20250314,133300,66821024,3405,3405,3405,3405,0
|
||||
20250314,133200,66821024,3405,3405,3405,3405,0
|
||||
20250314,133100,66821024,3405,3405,3405,3405,0
|
||||
20250314,133000,66821024,3405,3405,3405,3405,1
|
||||
20250314,132900,66817619,3370,3370,3370,3370,0
|
||||
20250314,132800,66817619,3370,3400,3400,3370,1331
|
||||
20250314,132700,62317929,3405,3405,3405,3405,0
|
||||
20250314,132600,62317929,3405,3405,3405,3405,0
|
||||
20250314,132500,62317929,3405,3405,3405,3405,0
|
||||
20250314,132400,62317929,3405,3405,3405,3405,1
|
||||
20250314,132300,62314524,3400,3400,3400,3400,1
|
||||
20250314,132200,62311124,3400,3400,3400,3400,228
|
||||
20250314,132100,61535924,3400,3400,3400,3400,0
|
||||
20250314,132000,61535924,3400,3400,3400,3400,0
|
||||
20250314,131900,61535924,3400,3400,3400,3400,0
|
||||
20250314,131800,61535924,3400,3400,3400,3400,0
|
||||
20250314,131700,61535924,3400,3400,3400,3400,0
|
||||
20250314,131600,61535924,3400,3400,3400,3400,0
|
||||
20250314,131500,61535924,3400,3400,3400,3400,1
|
||||
20250314,131400,61532524,3400,3400,3400,3400,0
|
||||
20250314,131300,61532524,3400,3400,3400,3400,0
|
||||
20250314,131200,61532524,3400,3400,3400,3400,0
|
||||
20250314,131100,61532524,3400,3400,3400,3400,0
|
||||
20250314,131000,61532524,3400,3395,3400,3395,209
|
||||
20250314,130900,60822864,3390,3390,3390,3390,0
|
||||
20250314,130800,60822864,3390,3390,3390,3390,0
|
||||
20250314,130700,60822864,3390,3390,3390,3390,40
|
||||
20250314,130600,60687264,3395,3395,3395,3395,0
|
||||
20250314,130500,60687264,3395,3395,3395,3395,0
|
||||
20250314,130400,60687264,3395,3395,3395,3395,0
|
||||
20250314,130300,60687264,3395,3395,3395,3395,0
|
||||
20250314,130200,60687264,3395,3395,3395,3395,0
|
||||
20250314,130100,60687264,3395,3395,3395,3395,0
|
||||
20250314,130000,60687264,3395,3395,3395,3395,57
|
||||
20250314,125900,60493749,3390,3395,3395,3390,155
|
||||
20250314,125800,59968024,3395,3395,3395,3395,0
|
||||
20250314,125700,59968024,3395,3395,3395,3395,0
|
||||
20250314,125600,59968024,3395,3395,3395,3395,0
|
||||
20250314,125500,59968024,3395,3395,3395,3395,0
|
||||
20250314,125400,59968024,3395,3395,3395,3395,0
|
||||
20250314,125300,59968024,3395,3395,3395,3395,0
|
||||
20250314,125200,59968024,3395,3395,3395,3395,0
|
||||
20250314,125100,59968024,3395,3395,3395,3395,0
|
||||
20250314,125000,59968024,3395,3395,3395,3395,0
|
||||
20250314,124900,59968024,3395,3395,3395,3395,0
|
||||
20250314,124800,59968024,3395,3395,3395,3395,0
|
||||
20250314,124700,59968024,3395,3395,3395,3395,0
|
||||
20250314,124600,59968024,3395,3395,3395,3395,0
|
||||
20250314,124500,59968024,3395,3395,3395,3395,0
|
||||
20250314,124400,59968024,3395,3395,3395,3395,79
|
||||
20250314,124300,59699819,3395,3395,3395,3395,0
|
||||
20250314,124200,59699819,3395,3395,3395,3395,25
|
||||
20250314,124100,59614944,3395,3395,3395,3395,0
|
||||
20250314,124000,59614944,3395,3395,3395,3395,0
|
||||
20250314,123900,59614944,3395,3395,3395,3395,0
|
||||
20250314,123800,59614944,3395,3395,3395,3395,580
|
||||
20250314,123700,57645844,3400,3400,3400,3400,0
|
||||
20250314,123600,57645844,3400,3400,3400,3400,0
|
||||
20250314,123500,57645844,3400,3400,3400,3400,0
|
||||
20250314,123400,57645844,3400,3400,3400,3400,0
|
||||
20250314,123300,57645844,3400,3400,3400,3400,0
|
||||
20250314,123200,57645844,3400,3400,3400,3400,0
|
||||
20250314,123100,57645844,3400,3400,3400,3400,50
|
||||
20250314,123000,57475844,3400,3400,3400,3400,0
|
||||
20250314,122900,57475844,3400,3400,3400,3400,0
|
||||
20250314,122800,57475844,3400,3400,3400,3400,0
|
||||
20250314,122700,57475844,3400,3400,3400,3400,1092
|
||||
20250314,122600,53763044,3395,3395,3395,3395,0
|
||||
20250314,122500,53763044,3395,3395,3395,3395,0
|
||||
20250314,122400,53763044,3395,3395,3395,3395,703
|
||||
20250314,122300,51376359,3400,3400,3400,3400,0
|
||||
20250314,122200,51376359,3400,3400,3400,3400,0
|
||||
20250314,122100,51376359,3400,3400,3400,3400,0
|
||||
20250314,122000,51376359,3400,3395,3400,3395,61
|
||||
20250314,121900,51169244,3395,3390,3395,3390,270
|
||||
20250314,121800,50253939,3395,3395,3395,3395,3
|
||||
20250314,121700,50243754,3395,3395,3395,3395,0
|
||||
20250314,121600,50243754,3395,3395,3395,3395,500
|
||||
20250314,121500,48546254,3400,3400,3400,3400,0
|
||||
20250314,121400,48546254,3400,3400,3400,3400,0
|
||||
20250314,121300,48546254,3400,3400,3400,3400,0
|
||||
20250314,121200,48546254,3400,3400,3400,3400,0
|
||||
20250314,121100,48546254,3400,3400,3400,3400,0
|
||||
20250314,121000,48546254,3400,3400,3400,3400,0
|
||||
20250314,120900,48546254,3400,3400,3400,3400,0
|
||||
20250314,120800,48546254,3400,3400,3400,3400,0
|
||||
20250314,120700,48546254,3400,3400,3400,3400,0
|
||||
20250314,120600,48546254,3400,3400,3400,3400,0
|
||||
20250314,120500,48546254,3400,3400,3400,3400,0
|
||||
20250314,120400,48546254,3400,3400,3400,3400,0
|
||||
20250314,120300,48546254,3400,3400,3400,3400,0
|
||||
20250314,120200,48546254,3400,3400,3400,3400,1
|
||||
20250314,120100,48542854,3395,3400,3400,3395,1218
|
||||
20250314,120000,44402649,3395,3395,3395,3395,0
|
||||
20250314,115900,44402649,3395,3395,3395,3395,0
|
||||
20250314,115800,44402649,3395,3395,3400,3395,402
|
||||
20250314,115700,43037854,3395,3395,3395,3395,0
|
||||
20250314,115600,43037854,3395,3395,3395,3395,0
|
||||
20250314,115500,43037854,3395,3395,3395,3395,1000
|
||||
20250314,115400,39642854,3395,3395,3395,3395,0
|
||||
20250314,115300,39642854,3395,3395,3395,3395,10
|
||||
20250314,115200,39608904,3400,3400,3400,3400,662
|
||||
20250314,115100,37358104,3400,3400,3400,3400,340
|
||||
20250314,115000,36202104,3395,3395,3395,3395,0
|
||||
20250314,114900,36202104,3395,3395,3395,3395,0
|
||||
20250314,114800,36202104,3395,3395,3395,3395,0
|
||||
20250314,114700,36202104,3395,3395,3395,3395,0
|
||||
20250314,114600,36202104,3395,3395,3395,3395,0
|
||||
20250314,114500,36202104,3395,3395,3395,3395,0
|
||||
20250314,114400,36202104,3395,3395,3395,3395,10
|
||||
20250314,114300,36168154,3400,3400,3400,3400,290
|
||||
20250314,114200,35182154,3405,3405,3405,3405,0
|
||||
20250314,114100,35182154,3405,3405,3405,3405,0
|
||||
20250314,114000,35182154,3405,3405,3405,3405,0
|
||||
20250314,113900,35182154,3405,3405,3405,3405,0
|
||||
20250314,113800,35182154,3405,3405,3405,3405,2
|
||||
20250314,113700,35175344,3400,3395,3400,3395,1222
|
||||
20250314,113600,31023049,3390,3390,3390,3390,638
|
||||
20250314,113500,28860229,3390,3390,3390,3390,0
|
||||
20250314,113400,28860229,3390,3390,3390,3390,0
|
||||
20250314,113300,28860229,3390,3390,3390,3390,0
|
||||
20250314,113200,28860229,3390,3390,3390,3390,0
|
||||
20250314,113100,28860229,3390,3390,3390,3390,0
|
||||
20250314,113000,28860229,3390,3390,3390,3390,0
|
||||
20250314,112900,28860229,3390,3390,3390,3390,0
|
||||
20250314,112800,28860229,3390,3390,3390,3390,0
|
||||
20250314,112700,28860229,3390,3390,3390,3390,0
|
||||
20250314,112600,28860229,3390,3385,3390,3385,82
|
||||
20250314,112500,28582624,3385,3385,3385,3385,0
|
||||
20250314,112400,28582624,3385,3385,3385,3385,0
|
||||
20250314,112300,28582624,3385,3385,3385,3385,0
|
||||
20250314,112200,28582624,3385,3387,3387,3385,8
|
||||
20250314,112100,28555530,3390,3390,3390,3390,1
|
||||
20250314,112000,28552140,3390,3390,3390,3390,0
|
||||
20250314,111900,28552140,3390,3390,3390,3390,2
|
||||
20250314,111800,28545360,3385,3390,3390,3385,10
|
||||
20250314,111700,28511500,3390,3390,3390,3390,200
|
||||
20250314,111600,27833500,3385,3385,3385,3385,0
|
||||
20250314,111500,27833500,3385,3385,3385,3385,0
|
||||
20250314,111400,27833500,3385,3385,3385,3385,0
|
||||
20250314,111300,27833500,3385,3385,3385,3385,0
|
||||
20250314,111200,27833500,3385,3385,3385,3385,0
|
||||
20250314,111100,27833500,3385,3385,3385,3385,0
|
||||
20250314,111000,27833500,3385,3385,3385,3385,0
|
||||
20250314,110900,27833500,3385,3380,3385,3380,1246
|
||||
20250314,110800,23620780,3380,3380,3380,3380,202
|
||||
20250314,110700,22938020,3385,3385,3385,3385,0
|
||||
20250314,110600,22938020,3385,3385,3385,3385,0
|
||||
20250314,110500,22938020,3385,3385,3385,3385,0
|
||||
20250314,110400,22938020,3385,3385,3385,3385,0
|
||||
20250314,110300,22938020,3385,3385,3385,3385,0
|
||||
20250314,110200,22938020,3385,3385,3385,3385,2
|
||||
20250314,110100,22931250,3370,3370,3370,3370,0
|
||||
20250314,110000,22931250,3370,3370,3370,3370,0
|
||||
20250314,105900,22931250,3370,3370,3370,3370,219
|
||||
20250314,105800,22193220,3370,3370,3370,3370,0
|
||||
20250314,105700,22193220,3370,3370,3370,3370,0
|
||||
20250314,105600,22193220,3370,3370,3370,3370,4
|
||||
20250314,105500,22179740,3370,3370,3370,3370,306
|
||||
20250314,105400,21148520,3370,3370,3370,3370,0
|
||||
20250314,105300,21148520,3370,3375,3375,3370,971
|
||||
20250314,105200,17875285,3390,3390,3390,3390,0
|
||||
20250314,105100,17875285,3390,3390,3390,3390,0
|
||||
20250314,105000,17875285,3390,3390,3390,3390,0
|
||||
20250314,104900,17875285,3390,3390,3390,3390,0
|
||||
20250314,104800,17875285,3390,3390,3390,3390,5
|
||||
20250314,104700,17858335,3390,3390,3390,3390,0
|
||||
20250314,104600,17858335,3390,3390,3390,3390,0
|
||||
20250314,104500,17858335,3390,3390,3390,3390,0
|
||||
20250314,104400,17858335,3390,3390,3390,3390,1
|
||||
20250314,104300,17854945,3375,3375,3375,3375,8
|
||||
20250314,104200,17827945,3390,3390,3390,3390,0
|
||||
20250314,104100,17827945,3390,3390,3390,3390,0
|
||||
20250314,104000,17827945,3390,3390,3390,3390,0
|
||||
20250314,103900,17827945,3390,3390,3390,3390,150
|
||||
20250314,103800,17319445,3390,3385,3390,3385,49
|
||||
20250314,103700,17153555,3390,3390,3390,3390,0
|
||||
20250314,103600,17153555,3390,3390,3390,3390,14
|
||||
20250314,103500,17106095,3390,3380,3390,3380,84
|
||||
20250314,103400,16821925,3380,3380,3380,3380,40
|
||||
20250314,103300,16686725,3370,3375,3375,3370,1392
|
||||
20250314,103200,11995455,3380,3380,3380,3380,2
|
||||
20250314,103100,11988695,3380,3380,3380,3380,0
|
||||
20250314,103000,11988695,3380,3380,3380,3380,0
|
||||
20250314,102900,11988695,3380,3380,3380,3380,3
|
||||
20250314,102800,11978555,3380,3380,3380,3380,5
|
||||
20250314,102700,11961655,3390,3390,3390,3390,0
|
||||
20250314,102600,11961655,3390,3390,3390,3390,0
|
||||
20250314,102500,11961655,3390,3380,3390,3380,4
|
||||
20250314,102400,11948115,3390,3390,3390,3390,0
|
||||
20250314,102300,11948115,3390,3390,3390,3390,3
|
||||
20250314,102200,11937945,3390,3390,3390,3390,0
|
||||
20250314,102100,11937945,3390,3390,3390,3390,7
|
||||
20250314,102000,11914215,3385,3370,3385,3370,51
|
||||
20250314,101900,11741595,3385,3385,3385,3385,4
|
||||
20250314,101800,11728055,3385,3385,3385,3385,2
|
||||
20250314,101700,11721285,3370,3370,3370,3370,5
|
||||
20250314,101600,11704435,3385,3385,3385,3385,0
|
||||
20250314,101500,11704435,3385,3385,3385,3385,13
|
||||
20250314,101400,11660430,3385,3380,3385,3380,130
|
||||
20250314,101300,11221020,3390,3390,3390,3390,0
|
||||
20250314,101200,11221020,3390,3390,3390,3390,0
|
||||
20250314,101100,11221020,3390,3390,3390,3390,2
|
||||
20250314,101000,11214240,3390,3390,3390,3390,0
|
||||
20250314,100900,11214240,3390,3390,3390,3390,0
|
||||
20250314,100800,11214240,3390,3390,3390,3390,0
|
||||
20250314,100700,11214240,3390,3390,3390,3390,326
|
||||
20250314,100600,10109100,3390,3390,3390,3390,2
|
||||
20250314,100500,10102320,3380,3380,3380,3380,0
|
||||
20250314,100400,10102320,3380,3380,3380,3380,17
|
||||
20250314,100300,10044860,3380,3380,3380,3380,0
|
||||
20250314,100200,10044860,3380,3380,3380,3380,66
|
||||
20250314,100100,9821780,3390,3390,3390,3390,0
|
||||
20250314,100000,9821780,3390,3390,3390,3390,0
|
||||
20250314,095900,9821780,3390,3390,3390,3390,100
|
||||
20250314,095800,9482780,3390,3390,3390,3390,3
|
||||
20250314,095700,9472610,3390,3390,3390,3390,0
|
||||
20250314,095600,9472610,3390,3390,3390,3390,0
|
||||
20250314,095500,9472610,3390,3390,3390,3390,3
|
||||
20250314,095400,9462440,3390,3390,3390,3390,0
|
||||
20250314,095300,9462440,3390,3390,3390,3390,85
|
||||
20250314,095200,9174290,3390,3385,3390,3385,60
|
||||
20250314,095100,8971185,3385,3385,3385,3385,14
|
||||
20250314,095000,8923795,3385,3385,3385,3385,2
|
||||
20250314,094900,8917025,3385,3385,3385,3385,0
|
||||
20250314,094800,8917025,3385,3385,3385,3385,850
|
||||
20250314,094700,6039775,3385,3380,3385,3380,163
|
||||
20250314,094600,5488620,3380,3380,3380,3380,6
|
||||
20250314,094500,5468340,3380,3380,3380,3380,3
|
||||
20250314,094400,5458200,3380,3370,3380,3370,72
|
||||
20250314,094300,5215500,3370,3370,3370,3370,6
|
||||
20250314,094200,5195280,3370,3370,3370,3370,5
|
||||
20250314,094100,5178430,3370,3370,3370,3370,2
|
||||
20250314,094000,5171690,3370,3370,3370,3370,5
|
||||
20250314,093900,5154840,3370,3370,3370,3370,0
|
||||
20250314,093800,5154840,3370,3370,3370,3370,0
|
||||
20250314,093700,5154840,3370,3370,3370,3370,3
|
||||
20250314,093600,5144730,3370,3370,3370,3370,0
|
||||
20250314,093500,5144730,3370,3370,3370,3370,2
|
||||
20250314,093400,5137990,3370,3370,3370,3370,0
|
||||
20250314,093300,5137990,3370,3370,3370,3370,5
|
||||
20250314,093200,5121140,3370,3370,3370,3370,12
|
||||
20250314,093100,5080700,3370,3370,3370,3370,0
|
||||
20250314,093000,5080700,3370,3365,3370,3365,7
|
||||
20250314,092900,5057130,3370,3370,3370,3370,56
|
||||
20250314,092800,4868410,3370,3370,3370,3370,12
|
||||
20250314,092700,4827970,3370,3370,3370,3370,4
|
||||
20250314,092600,4814490,3370,3380,3385,3355,64
|
||||
20250314,092500,4598335,3355,3355,3355,3355,7
|
||||
20250314,092400,4574850,3395,3390,3395,3390,10
|
||||
20250314,092300,4540910,3390,3390,3395,3385,35
|
||||
20250314,092200,4422225,3390,3390,3390,3385,51
|
||||
20250314,092100,4249435,3395,3380,3395,3380,72
|
||||
20250314,092000,4006045,3380,3380,3380,3380,0
|
||||
20250314,091900,4006045,3380,3380,3380,3380,5
|
||||
20250314,091800,3989145,3380,3380,3380,3380,6
|
||||
20250314,091700,3968865,3380,3380,3380,3380,1
|
||||
20250314,091600,3965485,3380,3380,3380,3380,0
|
||||
20250314,091500,3965485,3380,3380,3380,3380,3
|
||||
20250314,091400,3955345,3390,3385,3400,3350,138
|
||||
20250314,091300,3491920,3390,3385,3390,3385,53
|
||||
20250314,091200,3312420,3390,3350,3395,3345,229
|
||||
20250314,091100,2544695,3350,3385,3400,3350,286
|
||||
20250314,091000,1583055,3385,3370,3385,3355,260
|
||||
20250314,090900,708945,3370,3370,3370,3370,0
|
||||
20250314,090800,708945,3370,3370,3370,3370,0
|
||||
20250314,090700,708945,3370,3370,3370,3370,4
|
||||
20250314,090600,695465,3370,3370,3370,3370,30
|
||||
20250314,090500,594365,3370,3370,3370,3370,7
|
||||
20250314,090400,570775,3370,3370,3370,3370,0
|
||||
20250314,090300,570775,3370,3370,3370,3370,0
|
||||
20250314,090200,570775,3370,3370,3370,3370,0
|
||||
20250314,090100,570775,3370,3370,3370,3370,2
|
||||
20250314,090000,564035,3345,3370,3370,3345,168
|
||||
|
Reference in New Issue
Block a user