Update 2025-03-14 3452 candle_min
This commit is contained in:
643
055550/min/candle-20250314.csv
Normal file
643
055550/min/candle-20250314.csv
Normal file
@@ -0,0 +1,643 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,194100,47540547350,45700,45700,45700,45700,104260
|
||||
20250314,194000,47540547350,45700,45700,45700,45700,0
|
||||
20250314,193900,47540547350,45700,45700,45700,45700,0
|
||||
20250314,193800,47540547350,45700,45700,45700,45700,0
|
||||
20250314,193700,47540547350,45700,45700,45700,45700,0
|
||||
20250314,193600,47540547350,45700,45700,45700,45700,0
|
||||
20250314,193500,47540547350,45700,45700,45700,45700,0
|
||||
20250314,193400,47540547350,45700,45700,45700,45700,0
|
||||
20250314,193300,47540547350,45700,45700,45700,45700,0
|
||||
20250314,193200,47540547350,45700,45700,45700,45700,0
|
||||
20250314,193100,47540547350,45700,45700,45700,45700,0
|
||||
20250314,193000,47540547350,45700,45700,45700,45700,0
|
||||
20250314,192900,47540547350,45700,45700,45700,45700,0
|
||||
20250314,192800,47540547350,45700,45700,45700,45700,0
|
||||
20250314,192700,47540547350,45700,45700,45700,45700,0
|
||||
20250314,192600,47540547350,45700,45700,45700,45700,0
|
||||
20250314,192500,47540547350,45700,45700,45700,45700,0
|
||||
20250314,192400,47540547350,45700,45700,45700,45700,0
|
||||
20250314,192300,47540547350,45700,45700,45700,45700,0
|
||||
20250314,192200,47540547350,45700,45700,45700,45700,0
|
||||
20250314,192100,47540547350,45700,45700,45700,45700,0
|
||||
20250314,192000,47540547350,45700,45700,45700,45700,0
|
||||
20250314,191900,47540547350,45700,45700,45700,45700,0
|
||||
20250314,191800,47540547350,45700,45700,45700,45700,0
|
||||
20250314,191700,47540547350,45700,45700,45700,45700,0
|
||||
20250314,191600,47540547350,45700,45700,45700,45700,0
|
||||
20250314,191500,47540547350,45700,45700,45700,45700,0
|
||||
20250314,191400,47540547350,45700,45700,45700,45700,0
|
||||
20250314,191300,47540547350,45700,45700,45700,45700,0
|
||||
20250314,191200,47540547350,45700,45700,45700,45700,0
|
||||
20250314,191100,47540547350,45700,45700,45700,45700,104260
|
||||
20250314,191000,47540547350,45700,45700,45700,45700,0
|
||||
20250314,190900,47540547350,45700,45700,45700,45700,0
|
||||
20250314,190800,47540547350,45700,45700,45700,45700,0
|
||||
20250314,190700,47540547350,45700,45700,45700,45700,0
|
||||
20250314,190600,47540547350,45700,45700,45700,45700,0
|
||||
20250314,190500,47540547350,45700,45700,45700,45700,0
|
||||
20250314,190400,47540547350,45700,45700,45700,45700,0
|
||||
20250314,190300,47540547350,45700,45700,45700,45700,0
|
||||
20250314,190200,47540547350,45700,45700,45700,45700,0
|
||||
20250314,190100,47540547350,45700,45700,45700,45700,0
|
||||
20250314,190000,47540547350,45700,45700,45700,45700,0
|
||||
20250314,185900,47540547350,45700,45700,45700,45700,0
|
||||
20250314,185800,47540547350,45700,45700,45700,45700,0
|
||||
20250314,185700,47540547350,45700,45700,45700,45700,0
|
||||
20250314,185600,47540547350,45700,45700,45700,45700,0
|
||||
20250314,185500,47540547350,45700,45700,45700,45700,0
|
||||
20250314,185400,47540547350,45700,45700,45700,45700,0
|
||||
20250314,185300,47540547350,45700,45700,45700,45700,0
|
||||
20250314,185200,47540547350,45700,45700,45700,45700,0
|
||||
20250314,185100,47540547350,45700,45700,45700,45700,0
|
||||
20250314,185000,47540547350,45700,45700,45700,45700,0
|
||||
20250314,184900,47540547350,45700,45700,45700,45700,0
|
||||
20250314,184800,47540547350,45700,45700,45700,45700,0
|
||||
20250314,184700,47540547350,45700,45700,45700,45700,0
|
||||
20250314,184600,47540547350,45700,45700,45700,45700,0
|
||||
20250314,184500,47540547350,45700,45700,45700,45700,0
|
||||
20250314,184400,47540547350,45700,45700,45700,45700,0
|
||||
20250314,184300,47540547350,45700,45700,45700,45700,0
|
||||
20250314,184200,47540547350,45700,45700,45700,45700,0
|
||||
20250314,184100,47540547350,45700,45700,45700,45700,104260
|
||||
20250314,184000,47540547350,45700,45700,45700,45700,0
|
||||
20250314,183900,47540547350,45700,45700,45700,45700,0
|
||||
20250314,183800,47540547350,45700,45700,45700,45700,0
|
||||
20250314,183700,47540547350,45700,45700,45700,45700,0
|
||||
20250314,183600,47540547350,45700,45700,45700,45700,0
|
||||
20250314,183500,47540547350,45700,45700,45700,45700,0
|
||||
20250314,183400,47540547350,45700,45700,45700,45700,0
|
||||
20250314,183300,47540547350,45700,45700,45700,45700,0
|
||||
20250314,183200,47540547350,45700,45700,45700,45700,0
|
||||
20250314,183100,47540547350,45700,45700,45700,45700,0
|
||||
20250314,183000,47540547350,45700,45700,45700,45700,0
|
||||
20250314,182900,47540547350,45700,45700,45700,45700,0
|
||||
20250314,182800,47540547350,45700,45700,45700,45700,0
|
||||
20250314,182700,47540547350,45700,45700,45700,45700,0
|
||||
20250314,182600,47540547350,45700,45700,45700,45700,0
|
||||
20250314,182500,47540547350,45700,45700,45700,45700,0
|
||||
20250314,182400,47540547350,45700,45700,45700,45700,0
|
||||
20250314,182300,47540547350,45700,45700,45700,45700,0
|
||||
20250314,182200,47540547350,45700,45700,45700,45700,0
|
||||
20250314,182100,47540547350,45700,45700,45700,45700,0
|
||||
20250314,182000,47540547350,45700,45700,45700,45700,0
|
||||
20250314,181900,47540547350,45700,45700,45700,45700,0
|
||||
20250314,181800,47540547350,45700,45700,45700,45700,0
|
||||
20250314,181700,47540547350,45700,45700,45700,45700,0
|
||||
20250314,181600,47540547350,45700,45700,45700,45700,0
|
||||
20250314,181500,47540547350,45700,45700,45700,45700,0
|
||||
20250314,181400,47540547350,45700,45700,45700,45700,0
|
||||
20250314,181300,47540547350,45700,45700,45700,45700,0
|
||||
20250314,181200,47540547350,45700,45700,45700,45700,0
|
||||
20250314,181100,47540547350,45700,45700,45700,45700,104260
|
||||
20250314,181000,47540547350,45700,45700,45700,45700,0
|
||||
20250314,180900,47540547350,45700,45700,45700,45700,0
|
||||
20250314,180800,47540547350,45700,45700,45700,45700,0
|
||||
20250314,180700,47540547350,45700,45700,45700,45700,0
|
||||
20250314,180600,47540547350,45700,45700,45700,45700,0
|
||||
20250314,180500,47540547350,45700,45700,45700,45700,0
|
||||
20250314,180400,47540547350,45700,45700,45700,45700,0
|
||||
20250314,180300,47540547350,45700,45700,45700,45700,0
|
||||
20250314,180200,47540547350,45700,45700,45700,45700,0
|
||||
20250314,180100,47540547350,45700,45700,45700,45700,0
|
||||
20250314,180000,47540547350,45700,45700,45700,45700,0
|
||||
20250314,175900,47540547350,45700,45700,45700,45700,0
|
||||
20250314,175800,47540547350,45700,45700,45700,45700,0
|
||||
20250314,175700,47540547350,45700,45700,45700,45700,0
|
||||
20250314,175600,47540547350,45700,45700,45700,45700,0
|
||||
20250314,175500,47540547350,45700,45700,45700,45700,0
|
||||
20250314,175400,47540547350,45700,45700,45700,45700,0
|
||||
20250314,175300,47540547350,45700,45700,45700,45700,0
|
||||
20250314,175200,47540547350,45700,45700,45700,45700,0
|
||||
20250314,175100,47540547350,45700,45700,45700,45700,0
|
||||
20250314,175000,47540547350,45700,45700,45700,45700,0
|
||||
20250314,174900,47540547350,45700,45700,45700,45700,0
|
||||
20250314,174800,47540547350,45700,45700,45700,45700,0
|
||||
20250314,174700,47540547350,45700,45700,45700,45700,0
|
||||
20250314,174600,47540547350,45700,45700,45700,45700,0
|
||||
20250314,174500,47540547350,45700,45700,45700,45700,0
|
||||
20250314,174400,47540547350,45700,45700,45700,45700,0
|
||||
20250314,174300,47540547350,45700,45700,45700,45700,0
|
||||
20250314,174200,47540547350,45700,45700,45700,45700,0
|
||||
20250314,174100,47540547350,45700,45700,45700,45700,104260
|
||||
20250314,174000,47540547350,45700,45700,45700,45700,0
|
||||
20250314,173900,47540547350,45700,45700,45700,45700,0
|
||||
20250314,173800,47540547350,45700,45700,45700,45700,0
|
||||
20250314,173700,47540547350,45700,45700,45700,45700,0
|
||||
20250314,173600,47540547350,45700,45700,45700,45700,0
|
||||
20250314,173500,47540547350,45700,45700,45700,45700,0
|
||||
20250314,173400,47540547350,45700,45700,45700,45700,0
|
||||
20250314,173300,47540547350,45700,45700,45700,45700,0
|
||||
20250314,173200,47540547350,45700,45700,45700,45700,0
|
||||
20250314,173100,47540547350,45700,45700,45700,45700,0
|
||||
20250314,173000,47540547350,45700,45700,45700,45700,0
|
||||
20250314,172900,47540547350,45700,45700,45700,45700,0
|
||||
20250314,172800,47540547350,45700,45700,45700,45700,0
|
||||
20250314,172700,47540547350,45700,45700,45700,45700,0
|
||||
20250314,172600,47540547350,45700,45700,45700,45700,0
|
||||
20250314,172500,47540547350,45700,45700,45700,45700,0
|
||||
20250314,172400,47540547350,45700,45700,45700,45700,0
|
||||
20250314,172300,47540547350,45700,45700,45700,45700,0
|
||||
20250314,172200,47540547350,45700,45700,45700,45700,0
|
||||
20250314,172100,47540547350,45700,45700,45700,45700,0
|
||||
20250314,172000,47540547350,45700,45700,45700,45700,0
|
||||
20250314,171900,47540547350,45700,45700,45700,45700,0
|
||||
20250314,171800,47540547350,45700,45700,45700,45700,0
|
||||
20250314,171700,47540547350,45700,45700,45700,45700,0
|
||||
20250314,171600,47540547350,45700,45700,45700,45700,0
|
||||
20250314,171500,47540547350,45700,45700,45700,45700,0
|
||||
20250314,171400,47540547350,45700,45700,45700,45700,0
|
||||
20250314,171300,47540547350,45700,45700,45700,45700,0
|
||||
20250314,171200,47540547350,45700,45700,45700,45700,0
|
||||
20250314,171100,47540547350,45700,45700,45700,45700,104260
|
||||
20250314,171000,47540547350,45700,45700,45700,45700,0
|
||||
20250314,170900,47540547350,45700,45700,45700,45700,0
|
||||
20250314,170800,47540547350,45700,45700,45700,45700,0
|
||||
20250314,170700,47540547350,45700,45700,45700,45700,0
|
||||
20250314,170600,47540547350,45700,45700,45700,45700,0
|
||||
20250314,170500,47540547350,45700,45700,45700,45700,0
|
||||
20250314,170400,47540547350,45700,45700,45700,45700,0
|
||||
20250314,170300,47540547350,45700,45700,45700,45700,0
|
||||
20250314,170200,47540547350,45700,45700,45700,45700,0
|
||||
20250314,170100,47540547350,45700,45700,45700,45700,0
|
||||
20250314,170000,47540547350,45700,45700,45700,45700,0
|
||||
20250314,165900,47540547350,45700,45700,45700,45700,0
|
||||
20250314,165800,47540547350,45700,45700,45700,45700,0
|
||||
20250314,165700,47540547350,45700,45700,45700,45700,0
|
||||
20250314,165600,47540547350,45700,45700,45700,45700,0
|
||||
20250314,165500,47540547350,45700,45700,45700,45700,0
|
||||
20250314,165400,47540547350,45700,45700,45700,45700,0
|
||||
20250314,165300,47540547350,45700,45700,45700,45700,0
|
||||
20250314,165200,47540547350,45700,45700,45700,45700,0
|
||||
20250314,165100,47540547350,45700,45700,45700,45700,0
|
||||
20250314,165000,47540547350,45700,45700,45700,45700,0
|
||||
20250314,164900,47540547350,45700,45700,45700,45700,0
|
||||
20250314,164800,47540547350,45700,45700,45700,45700,0
|
||||
20250314,164700,47540547350,45700,45700,45700,45700,0
|
||||
20250314,164600,47540547350,45700,45700,45700,45700,0
|
||||
20250314,164500,47540547350,45700,45700,45700,45700,0
|
||||
20250314,164400,47540547350,45700,45700,45700,45700,0
|
||||
20250314,164300,47540547350,45700,45700,45700,45700,0
|
||||
20250314,164200,47540547350,45700,45700,45700,45700,0
|
||||
20250314,164100,47540547350,45700,45700,45700,45700,104260
|
||||
20250314,164000,47540547350,45700,45700,45700,45700,0
|
||||
20250314,163900,47540547350,45700,45700,45700,45700,0
|
||||
20250314,163800,47540547350,45700,45700,45700,45700,0
|
||||
20250314,163700,47540547350,45700,45700,45700,45700,0
|
||||
20250314,163600,47540547350,45700,45700,45700,45700,0
|
||||
20250314,163500,47540547350,45700,45700,45700,45700,0
|
||||
20250314,163400,47540547350,45700,45700,45700,45700,0
|
||||
20250314,163300,47540547350,45700,45700,45700,45700,0
|
||||
20250314,163200,47540547350,45700,45700,45700,45700,0
|
||||
20250314,163100,47540547350,45700,45700,45700,45700,0
|
||||
20250314,163000,47540547350,45700,45700,45700,45700,0
|
||||
20250314,162900,47540547350,45700,45700,45700,45700,0
|
||||
20250314,162800,47540547350,45700,45700,45700,45700,0
|
||||
20250314,162700,47540547350,45700,45700,45700,45700,0
|
||||
20250314,162600,47540547350,45700,45700,45700,45700,0
|
||||
20250314,162500,47540547350,45700,45700,45700,45700,0
|
||||
20250314,162400,47540547350,45700,45700,45700,45700,0
|
||||
20250314,162300,47540547350,45700,45700,45700,45700,0
|
||||
20250314,162200,47540547350,45700,45700,45700,45700,0
|
||||
20250314,162100,47540547350,45700,45700,45700,45700,0
|
||||
20250314,162000,47540547350,45700,45700,45700,45700,0
|
||||
20250314,161900,47540547350,45700,45700,45700,45700,0
|
||||
20250314,161800,47540547350,45700,45700,45700,45700,0
|
||||
20250314,161700,47540547350,45700,45700,45700,45700,0
|
||||
20250314,161600,47540547350,45700,45700,45700,45700,0
|
||||
20250314,161500,47540547350,45700,45700,45700,45700,0
|
||||
20250314,161400,47540547350,45700,45700,45700,45700,0
|
||||
20250314,161300,47540547350,45700,45700,45700,45700,0
|
||||
20250314,161200,47540547350,45700,45700,45700,45700,0
|
||||
20250314,161100,47540547350,45700,45700,45700,45700,104260
|
||||
20250314,161000,47540547350,45700,45700,45700,45700,0
|
||||
20250314,160900,47540547350,45700,45700,45700,45700,0
|
||||
20250314,160800,47540547350,45700,45700,45700,45700,0
|
||||
20250314,160700,47540547350,45700,45700,45700,45700,0
|
||||
20250314,160600,47540547350,45700,45700,45700,45700,0
|
||||
20250314,160500,47540547350,45700,45700,45700,45700,0
|
||||
20250314,160400,47540547350,45700,45700,45700,45700,0
|
||||
20250314,160300,47540547350,45700,45700,45700,45700,0
|
||||
20250314,160200,47540547350,45700,45700,45700,45700,0
|
||||
20250314,160100,47540547350,45700,45700,45700,45700,0
|
||||
20250314,160000,47540547350,45700,45700,45700,45700,0
|
||||
20250314,155900,47540547350,45700,45700,45700,45700,0
|
||||
20250314,155800,47540547350,45700,45700,45700,45700,0
|
||||
20250314,155700,47540547350,45700,45700,45700,45700,0
|
||||
20250314,155600,47540547350,45700,45700,45700,45700,0
|
||||
20250314,155500,47540547350,45700,45700,45700,45700,0
|
||||
20250314,155400,47540547350,45700,45700,45700,45700,0
|
||||
20250314,155300,47540547350,45700,45700,45700,45700,0
|
||||
20250314,155200,47540547350,45700,45700,45700,45700,0
|
||||
20250314,155100,47540547350,45700,45700,45700,45700,0
|
||||
20250314,155000,47540547350,45700,45700,45700,45700,0
|
||||
20250314,154900,47540547350,45700,45700,45700,45700,0
|
||||
20250314,154800,47540547350,45700,45700,45700,45700,0
|
||||
20250314,154700,47540547350,45700,45700,45700,45700,0
|
||||
20250314,154600,47540547350,45700,45700,45700,45700,0
|
||||
20250314,154500,47540547350,45700,45700,45700,45700,0
|
||||
20250314,154400,47540547350,45700,45700,45700,45700,0
|
||||
20250314,154300,47540547350,45700,45700,45700,45700,0
|
||||
20250314,154200,47540547350,45700,45700,45700,45700,0
|
||||
20250314,154100,47540547350,45700,45700,45700,45700,104260
|
||||
20250314,154000,47540547350,45700,45700,45700,45700,0
|
||||
20250314,153900,47540547350,45700,45700,45700,45700,0
|
||||
20250314,153800,47540547350,45700,45700,45700,45700,0
|
||||
20250314,153700,47540547350,45700,45700,45700,45700,0
|
||||
20250314,153600,47540547350,45700,45700,45700,45700,0
|
||||
20250314,153500,47540547350,45700,45700,45700,45700,0
|
||||
20250314,153400,47540547350,45700,45700,45700,45700,0
|
||||
20250314,153300,47540547350,45700,45700,45700,45700,0
|
||||
20250314,153200,47540547350,45700,45700,45700,45700,0
|
||||
20250314,153100,47540547350,45700,45700,45700,45700,0
|
||||
20250314,153000,47540547350,45700,45700,45700,45700,104260
|
||||
20250314,152900,42775865350,45750,45750,45750,45750,0
|
||||
20250314,152800,42775865350,45750,45750,45750,45750,0
|
||||
20250314,152700,42775865350,45750,45750,45750,45750,0
|
||||
20250314,152600,42775865350,45750,45750,45750,45750,0
|
||||
20250314,152500,42775865350,45750,45750,45750,45750,0
|
||||
20250314,152400,42775865350,45750,45750,45750,45750,0
|
||||
20250314,152300,42775865350,45750,45750,45750,45750,0
|
||||
20250314,152200,42775865350,45750,45750,45750,45750,0
|
||||
20250314,152100,42775865350,45750,45750,45750,45750,0
|
||||
20250314,152000,42775865350,45750,45750,45750,45750,0
|
||||
20250314,151900,42775865350,45750,45700,45800,45650,3580
|
||||
20250314,151800,42612228900,45750,45700,45750,45650,3441
|
||||
20250314,151700,42454964750,45700,45800,45800,45700,5095
|
||||
20250314,151600,42221943100,45750,45800,45800,45750,1688
|
||||
20250314,151500,42144693500,45750,45800,45800,45750,1953
|
||||
20250314,151400,42055249450,45800,45800,45850,45750,3088
|
||||
20250314,151300,41913811900,45800,45750,45800,45750,997
|
||||
20250314,151200,41868154025,45800,45800,45800,45750,2210
|
||||
20250314,151100,41766938425,45800,45750,45800,45750,1453
|
||||
20250314,151000,41700425925,45750,45700,45750,45700,4014
|
||||
20250314,150900,41516837875,45750,45750,45750,45700,1712
|
||||
20250314,150800,41438528825,45700,45700,45750,45700,2007
|
||||
20250314,150700,41346761175,45750,45700,45750,45700,3257
|
||||
20250314,150600,41197800225,45750,45700,45750,45700,2278
|
||||
20250314,150500,41093639925,45750,45750,45750,45700,3624
|
||||
20250314,150400,40927961075,45750,45700,45750,45700,2205
|
||||
20250314,150300,40827157825,45750,45750,45750,45700,2824
|
||||
20250314,150200,40698036025,45700,45750,45750,45650,6828
|
||||
20250314,150100,40385986400,45750,45750,45750,45700,1109
|
||||
20250314,150000,40335261000,45700,45650,45700,45650,5936
|
||||
20250314,145900,40064118100,45650,45750,45750,45650,16045
|
||||
20250314,145800,39331355400,45700,45700,45775,45700,3180
|
||||
20250314,145700,39185934300,45700,45650,45750,45650,4095
|
||||
20250314,145600,38998772250,45650,45700,45750,45650,8203
|
||||
20250314,145500,38624057300,45700,45650,45750,45650,8948
|
||||
20250314,145400,38215218300,45650,45750,45800,45650,6079
|
||||
20250314,145300,37937204100,45750,45700,45850,45650,9445
|
||||
20250314,145200,37505114500,45700,45700,45750,45650,6791
|
||||
20250314,145100,37194978900,45700,45750,45750,45650,8369
|
||||
20250314,145000,36812529025,45750,45750,45800,45700,5233
|
||||
20250314,144900,36573110925,45775,45800,45800,45750,3794
|
||||
20250314,144800,36399524650,45800,45825,45825,45750,5714
|
||||
20250314,144700,36137950050,45825,45850,45850,45750,11021
|
||||
20250314,144600,35633211725,45850,45800,45850,45800,1584
|
||||
20250314,144500,35560644875,45800,45850,45850,45800,5543
|
||||
20250314,144400,35306750375,45800,45850,45850,45800,1558
|
||||
20250314,144300,35235382325,45800,45850,45850,45800,1053
|
||||
20250314,144200,35187114650,45850,45800,45850,45800,1232
|
||||
20250314,144100,35130677950,45800,45800,45850,45800,1190
|
||||
20250314,144000,35076148250,45850,45850,45850,45800,416
|
||||
20250314,143900,35057082750,45850,45850,45850,45800,1237
|
||||
20250314,143800,35000403150,45800,45800,45850,45800,920
|
||||
20250314,143700,34958241800,45800,45850,45900,45800,11709
|
||||
20250314,143600,34421587300,45850,45900,45950,45850,2134
|
||||
20250314,143500,34323698800,45900,45850,45900,45850,1996
|
||||
20250314,143400,34232089450,45850,45850,45900,45850,1549
|
||||
20250314,143300,34161000500,45850,45900,45900,45850,2480
|
||||
20250314,143200,34047277100,45850,45800,45950,45800,6390
|
||||
20250314,143100,33754192100,45850,45850,45850,45800,1398
|
||||
20250314,143000,33690128725,45850,45850,45900,45800,2487
|
||||
20250314,142900,33576113800,45850,45900,45900,45850,1115
|
||||
20250314,142800,33524965525,45900,45850,45900,45850,3323
|
||||
20250314,142700,33372548975,45850,45900,45900,45850,1782
|
||||
20250314,142600,33290807825,45900,45900,45950,45850,6278
|
||||
20250314,142500,33002701025,45900,45950,45950,45900,1247
|
||||
20250314,142400,32945420175,45950,45925,46000,45900,1161
|
||||
20250314,142300,32892082875,45900,45950,45950,45900,1438
|
||||
20250314,142200,32826018100,45950,45900,45950,45900,643
|
||||
20250314,142100,32796484675,45950,46000,46050,45900,7658
|
||||
20250314,142000,32444591175,46000,46000,46000,45950,1259
|
||||
20250314,141900,32386684875,46000,46000,46000,45950,858
|
||||
20250314,141800,32347235775,46000,45950,46000,45950,931
|
||||
20250314,141700,32304415300,46000,46000,46000,45950,1281
|
||||
20250314,141600,32245492000,45950,45950,46000,45950,597
|
||||
20250314,141500,32218047400,45950,46000,46050,45950,4569
|
||||
20250314,141400,32007870000,46000,45950,46000,45950,640
|
||||
20250314,141300,31978435300,45950,46000,46000,45950,1511
|
||||
20250314,141200,31908953450,45950,45975,46000,45950,2287
|
||||
20250314,141100,31803855800,45975,46000,46000,45950,947
|
||||
20250314,141000,31760308575,46000,45950,46000,45950,1495
|
||||
20250314,140900,31691545325,45950,45950,46000,45950,420
|
||||
20250314,140800,31672237275,45950,45950,46000,45950,859
|
||||
20250314,140700,31632753125,46000,46050,46050,45950,3781
|
||||
20250314,140600,31458831475,46000,46000,46050,46000,3433
|
||||
20250314,140500,31300892375,46050,46050,46050,46000,758
|
||||
20250314,140400,31265996475,46050,46050,46050,46000,771
|
||||
20250314,140300,31230496725,46050,46050,46100,46000,1129
|
||||
20250314,140200,31178513575,46050,45950,46050,45950,3772
|
||||
20250314,140100,31005026950,46000,46000,46000,45950,893
|
||||
20250314,140000,30963978650,46000,46000,46000,45950,720
|
||||
20250314,135900,30930874800,46000,45950,46000,45900,4603
|
||||
20250314,135800,30719355550,45900,45950,46000,45900,10675
|
||||
20250314,135700,30229083000,45950,45950,46000,45950,1287
|
||||
20250314,135600,30169891150,45950,46000,46000,45950,773
|
||||
20250314,135500,30134337675,46000,46000,46050,45950,3217
|
||||
20250314,135400,29986354925,46000,46000,46050,46000,914
|
||||
20250314,135300,29944293625,46050,46050,46100,46000,1731
|
||||
20250314,135200,29864595525,46050,46050,46050,46000,444
|
||||
20250314,135100,29844162275,46050,46050,46100,46000,3790
|
||||
20250314,135000,29669736525,46000,46050,46050,46000,897
|
||||
20250314,134900,29628444225,46050,46100,46100,46000,3027
|
||||
20250314,134800,29489061275,46100,46050,46100,46000,1082
|
||||
20250314,134700,29439224175,46050,46000,46150,46000,1927
|
||||
20250314,134600,29350450275,46000,46100,46100,46000,3582
|
||||
20250314,134500,29185488875,46100,46150,46200,46100,707
|
||||
20250314,134400,29152864525,46150,46150,46200,46100,1678
|
||||
20250314,134300,29075426875,46100,46150,46150,46100,844
|
||||
20250314,134200,29036484425,46100,46150,46150,46100,454
|
||||
20250314,134100,29015539075,46150,46150,46150,46100,781
|
||||
20250314,134000,28979512925,46150,46150,46150,46100,403
|
||||
20250314,133900,28960924475,46100,46100,46150,46000,7052
|
||||
20250314,133800,28636065475,46100,46100,46150,46050,1737
|
||||
20250314,133700,28555991825,46100,46100,46100,46050,566
|
||||
20250314,133600,28529903550,46100,46100,46100,46050,324
|
||||
20250314,133500,28514974150,46100,46100,46150,46050,2913
|
||||
20250314,133400,28380683600,46100,46150,46150,46100,540
|
||||
20250314,133300,28355763850,46150,46100,46150,46100,2246
|
||||
20250314,133200,28252213550,46100,46150,46150,46100,749
|
||||
20250314,133100,28217652850,46150,46200,46200,46100,4365
|
||||
20250314,133000,28016206450,46200,46250,46250,46150,531
|
||||
20250314,132900,27991674850,46200,46200,46250,46150,1352
|
||||
20250314,132800,27929218350,46200,46150,46200,46150,563
|
||||
20250314,132700,27903209450,46150,46150,46200,46150,1386
|
||||
20250314,132600,27839223750,46150,46200,46200,46150,226
|
||||
20250314,132500,27828783900,46200,46150,46200,46150,652
|
||||
20250314,132400,27798675800,46150,46200,46200,46100,2820
|
||||
20250314,132300,27668518600,46200,46150,46200,46150,3038
|
||||
20250314,132200,27528244100,46200,46200,46200,46150,442
|
||||
20250314,132100,27507832250,46200,46200,46200,46150,629
|
||||
20250314,132000,27478778600,46200,46200,46200,46150,114
|
||||
20250314,131900,27473512800,46200,46200,46200,46150,372
|
||||
20250314,131800,27456329200,46200,46150,46200,46150,606
|
||||
20250314,131700,27428342900,46150,46200,46200,46150,2620
|
||||
20250314,131600,27307394400,46200,46200,46200,46150,673
|
||||
20250314,131500,27276313900,46200,46200,46200,46150,219
|
||||
20250314,131400,27266197700,46150,46150,46200,46150,809
|
||||
20250314,131300,27228835300,46200,46250,46250,46150,3900
|
||||
20250314,131200,27048677600,46200,46250,46250,46200,1168
|
||||
20250314,131100,26994659100,46250,46200,46250,46200,612
|
||||
20250314,131000,26966363050,46200,46200,46250,46150,1079
|
||||
20250314,130900,26916507350,46200,46250,46250,46150,2889
|
||||
20250314,130800,26783029200,46250,46250,46250,46200,855
|
||||
20250314,130700,26743486900,46250,46250,46250,46200,661
|
||||
20250314,130600,26712920850,46250,46250,46300,46200,703
|
||||
20250314,130500,26680403950,46200,46250,46250,46200,199
|
||||
20250314,130400,26671203000,46250,46200,46250,46200,345
|
||||
20250314,130300,26655249750,46250,46250,46250,46200,913
|
||||
20250314,130200,26613029600,46250,46250,46250,46200,691
|
||||
20250314,130100,26581076950,46250,46250,46300,46200,3116
|
||||
20250314,130000,26436951950,46250,46250,46250,46200,904
|
||||
20250314,125900,26395146750,46250,46250,46250,46200,457
|
||||
20250314,125800,26374013000,46250,46250,46250,46200,697
|
||||
20250314,125700,26341776800,46250,46250,46250,46200,681
|
||||
20250314,125600,26310282150,46250,46200,46300,46200,1629
|
||||
20250314,125500,26234953750,46250,46250,46250,46200,704
|
||||
20250314,125400,26202395400,46250,46250,46250,46200,390
|
||||
20250314,125300,26184358200,46250,46250,46250,46200,1073
|
||||
20250314,125200,26134737300,46250,46250,46250,46200,331
|
||||
20250314,125100,26119430850,46250,46250,46250,46200,638
|
||||
20250314,125000,26089936975,46250,46250,46250,46250,360
|
||||
20250314,124900,26073286975,46200,46250,46300,46200,596
|
||||
20250314,124800,26045726225,46250,46250,46300,46200,7043
|
||||
20250314,124700,25720125675,46300,46300,46300,46250,598
|
||||
20250314,124600,25692439925,46300,46300,46300,46250,1791
|
||||
20250314,124500,25609517875,46300,46300,46300,46250,679
|
||||
20250314,124400,25578086125,46300,46300,46300,46250,1198
|
||||
20250314,124300,25522619975,46300,46300,46300,46250,884
|
||||
20250314,124200,25481697825,46300,46250,46300,46250,525
|
||||
20250314,124100,25457395425,46300,46250,46300,46250,407
|
||||
20250314,124000,25438553775,46250,46300,46300,46250,340
|
||||
20250314,123900,25422811875,46300,46300,46300,46250,1120
|
||||
20250314,123800,25370957025,46300,46250,46350,46250,2707
|
||||
20250314,123700,25245628025,46250,46300,46300,46250,519
|
||||
20250314,123600,25221600175,46300,46250,46300,46250,742
|
||||
20250314,123500,25187264325,46250,46200,46300,46200,434
|
||||
20250314,123400,25167194275,46250,46200,46250,46200,1981
|
||||
20250314,123300,25075575125,46250,46250,46250,46200,637
|
||||
20250314,123200,25046115575,46250,46250,46250,46200,408
|
||||
20250314,123100,25027247975,46250,46250,46250,46200,434
|
||||
20250314,123000,25007180275,46250,46250,46250,46200,341
|
||||
20250314,122900,24991411075,46250,46250,46300,46200,2850
|
||||
20250314,122800,24859596725,46200,46250,46250,46200,310
|
||||
20250314,122700,24845259625,46250,46250,46250,46200,607
|
||||
20250314,122600,24817196075,46250,46200,46250,46200,355
|
||||
20250314,122500,24800780075,46250,46250,46250,46200,622
|
||||
20250314,122400,24772013425,46250,46250,46250,46200,440
|
||||
20250314,122300,24751667775,46250,46300,46300,46200,1174
|
||||
20250314,122200,24697367075,46300,46200,46300,46200,745
|
||||
20250314,122100,24662904575,46250,46250,46250,46200,722
|
||||
20250314,122000,24629520025,46250,46250,46250,46200,557
|
||||
20250314,121900,24603762825,46250,46200,46250,46200,137
|
||||
20250314,121800,24597429475,46200,46200,46250,46150,988
|
||||
20250314,121700,24551784025,46200,46200,46200,46150,731
|
||||
20250314,121600,24518012775,46200,46200,46200,46150,6780
|
||||
20250314,121500,24204805775,46200,46225,46250,46200,1180
|
||||
20250314,121400,24150268875,46225,46225,46225,46200,479
|
||||
20250314,121300,24128128725,46200,46225,46225,46200,435
|
||||
20250314,121200,24108023700,46200,46200,46225,46200,178
|
||||
20250314,121100,24099796750,46225,46275,46275,46200,4985
|
||||
20250314,121000,23869238475,46275,46300,46300,46250,303
|
||||
20250314,120900,23855217000,46300,46300,46300,46250,743
|
||||
20250314,120800,23820822800,46300,46275,46300,46250,379
|
||||
20250314,120700,23803275975,46300,46250,46300,46250,332
|
||||
20250314,120600,23787905625,46250,46250,46350,46250,596
|
||||
20250314,120500,23760307675,46300,46350,46350,46250,682
|
||||
20250314,120400,23728730475,46300,46300,46300,46250,2537
|
||||
20250314,120300,23611269075,46300,46300,46300,46250,567
|
||||
20250314,120200,23585017850,46300,46250,46300,46250,606
|
||||
20250314,120100,23556964900,46250,46300,46350,46250,717
|
||||
20250314,120000,23523768350,46300,46300,46350,46250,429
|
||||
20250314,115900,23503901350,46300,46350,46350,46300,1430
|
||||
20250314,115800,23437682500,46350,46250,46350,46250,1562
|
||||
20250314,115700,23365356350,46300,46300,46350,46250,905
|
||||
20250314,115600,23323454550,46300,46300,46300,46250,2112
|
||||
20250314,115500,23225669900,46300,46300,46300,46250,1718
|
||||
20250314,115400,23146135850,46250,46300,46300,46250,604
|
||||
20250314,115300,23118173050,46300,46300,46300,46300,610
|
||||
20250314,115200,23089930050,46300,46250,46300,46250,657
|
||||
20250314,115100,23059517400,46300,46300,46300,46250,691
|
||||
20250314,115000,23027528450,46300,46300,46300,46250,1799
|
||||
20250314,114900,22944237150,46250,46300,46300,46250,272
|
||||
20250314,114800,22931644900,46300,46250,46300,46250,365
|
||||
20250314,114700,22914747100,46250,46300,46300,46250,902
|
||||
20250314,114600,22873000300,46250,46250,46300,46250,880
|
||||
20250314,114500,22832281950,46250,46250,46250,46200,1482
|
||||
20250314,114400,22763740250,46200,46200,46250,46200,849
|
||||
20250314,114300,22724481650,46250,46250,46250,46200,2093
|
||||
20250314,114200,22627681050,46200,46200,46250,46200,645
|
||||
20250314,114100,22597866300,46250,46250,46250,46200,610
|
||||
20250314,114000,22569655600,46200,46250,46250,46200,986
|
||||
20250314,113900,22524059200,46250,46250,46250,46200,661
|
||||
20250314,113800,22493488550,46250,46250,46250,46200,292
|
||||
20250314,113700,22479987500,46250,46250,46250,46200,887
|
||||
20250314,113600,22438992550,46250,46200,46250,46150,684
|
||||
20250314,113500,22407364800,46200,46200,46250,46150,1070
|
||||
20250314,113400,22357920125,46200,46200,46250,46150,1041
|
||||
20250314,113300,22309791275,46200,46200,46250,46150,623
|
||||
20250314,113200,22281013975,46200,46250,46250,46150,1307
|
||||
20250314,113100,22220620175,46225,46200,46250,46150,406
|
||||
20250314,113000,22201854025,46200,46200,46200,46150,1867
|
||||
20250314,112900,22115604325,46200,46200,46200,46150,407
|
||||
20250314,112800,22096810725,46150,46200,46200,46150,1017
|
||||
20250314,112700,22049867600,46200,46200,46200,46100,7043
|
||||
20250314,112600,21725081650,46200,46200,46200,46150,325
|
||||
20250314,112500,21710073900,46200,46200,46200,46150,481
|
||||
20250314,112400,21687852725,46200,46175,46200,46150,982
|
||||
20250314,112300,21642520025,46150,46150,46200,46150,1010
|
||||
20250314,112200,21595897525,46150,46175,46200,46150,903
|
||||
20250314,112100,21554209850,46200,46150,46200,46100,948
|
||||
20250314,112000,21510440950,46100,46150,46150,46100,732
|
||||
20250314,111900,21476660500,46150,46250,46250,46100,2232
|
||||
20250314,111800,21373606250,46250,46200,46250,46150,1302
|
||||
20250314,111700,21313451100,46200,46200,46200,46150,674
|
||||
20250314,111600,21282314300,46200,46200,46200,46150,921
|
||||
20250314,111500,21239766000,46150,46200,46200,46150,569
|
||||
20250314,111400,21213487000,46200,46150,46200,46150,629
|
||||
20250314,111300,21184443400,46150,46150,46200,46150,883
|
||||
20250314,111200,21143676200,46150,46150,46150,46100,991
|
||||
20250314,111100,21097942650,46100,46150,46200,46100,931
|
||||
20250314,111000,21054980400,46150,46200,46200,46100,1948
|
||||
20250314,110900,20965078300,46200,46200,46200,46150,1286
|
||||
20250314,110800,20905714100,46200,46150,46250,46150,545
|
||||
20250314,110700,20880529300,46200,46150,46200,46100,1545
|
||||
20250314,110600,20809226800,46150,46100,46150,46100,268
|
||||
20250314,110500,20796860975,46150,46150,46200,46100,4038
|
||||
20250314,110400,20610658075,46150,46200,46250,46100,2959
|
||||
20250314,110300,20473945775,46250,46200,46250,46200,899
|
||||
20250314,110200,20432396425,46200,46300,46300,46200,4494
|
||||
20250314,110100,20224514850,46300,46300,46300,46250,450
|
||||
20250314,110000,20203680000,46300,46325,46350,46250,2771
|
||||
20250314,105900,20075419950,46350,46300,46350,46300,2088
|
||||
20250314,105800,19978710100,46300,46250,46350,46250,8308
|
||||
20250314,105700,19594047750,46250,46300,46300,46250,972
|
||||
20250314,105600,19549054300,46300,46250,46300,46250,1202
|
||||
20250314,105500,19493429000,46300,46300,46300,46250,1829
|
||||
20250314,105400,19408783875,46275,46300,46300,46250,879
|
||||
20250314,105300,19368086775,46250,46250,46300,46200,1982
|
||||
20250314,105200,19276422125,46200,46200,46250,46150,2711
|
||||
20250314,105100,19151161275,46200,46175,46200,46150,972
|
||||
20250314,105000,19106287050,46175,46250,46275,46150,4019
|
||||
20250314,104900,18920542375,46250,46300,46300,46250,771
|
||||
20250314,104800,18884862050,46250,46300,46300,46250,1246
|
||||
20250314,104700,18827175600,46300,46250,46350,46250,1100
|
||||
20250314,104600,18776241800,46300,46300,46350,46300,2270
|
||||
20250314,104500,18671114925,46300,46300,46350,46250,1069
|
||||
20250314,104400,18621617275,46250,46300,46350,46250,1165
|
||||
20250314,104300,18567674200,46300,46250,46300,46250,1680
|
||||
20250314,104200,18489965300,46250,46250,46250,46200,656
|
||||
20250314,104100,18459635000,46250,46300,46300,46200,1798
|
||||
20250314,104000,18376478675,46300,46250,46300,46250,1698
|
||||
20250314,103900,18297899425,46300,46250,46300,46200,1343
|
||||
20250314,103800,18235777800,46250,46200,46250,46200,2958
|
||||
20250314,103700,18099084000,46150,46150,46200,46100,1497
|
||||
20250314,103600,18029991050,46150,46150,46200,46100,2286
|
||||
20250314,103500,17924476500,46150,46150,46200,46150,1582
|
||||
20250314,103400,17851440825,46200,46200,46250,46150,3022
|
||||
20250314,103300,17711848575,46250,46250,46250,46150,955
|
||||
20250314,103200,17667698425,46250,46200,46250,46150,1327
|
||||
20250314,103100,17606383975,46200,46200,46250,46150,2891
|
||||
20250314,103000,17472832725,46250,46300,46300,46200,3454
|
||||
20250314,102900,17313025725,46300,46250,46300,46200,1187
|
||||
20250314,102800,17258104800,46250,46250,46300,46200,3061
|
||||
20250314,102700,17116524300,46300,46200,46350,46200,6519
|
||||
20250314,102600,16814832500,46250,46200,46250,46150,1678
|
||||
20250314,102500,16737309175,46250,46200,46250,46150,1384
|
||||
20250314,102400,16673360600,46200,46300,46300,46200,3492
|
||||
20250314,102300,16511908750,46250,46275,46300,46200,2955
|
||||
20250314,102200,16375237225,46275,46350,46400,46250,4281
|
||||
20250314,102100,16176844400,46400,46400,46400,46350,1480
|
||||
20250314,102000,16108178500,46400,46400,46400,46350,1967
|
||||
20250314,101900,16016939475,46400,46350,46400,46350,1272
|
||||
20250314,101800,15957936875,46400,46400,46400,46350,5155
|
||||
20250314,101700,15718943975,46400,46400,46400,46325,6739
|
||||
20250314,101600,15406462875,46400,46400,46400,46350,2419
|
||||
20250314,101500,15294274800,46300,46300,46400,46300,3994
|
||||
20250314,101400,15109182300,46300,46250,46350,46250,10018
|
||||
20250314,101300,14645618875,46250,46275,46300,46150,2131
|
||||
20250314,101200,14547113150,46300,46250,46300,46200,751
|
||||
20250314,101100,14512383300,46250,46300,46350,46250,2189
|
||||
20250314,101000,14411023525,46300,46300,46350,46250,2916
|
||||
20250314,100900,14276029025,46300,46250,46300,46200,2315
|
||||
20250314,100800,14168930075,46250,46300,46350,46200,5951
|
||||
20250314,100700,13893547550,46300,46250,46300,46200,3995
|
||||
20250314,100600,13708715725,46250,46200,46250,46200,811
|
||||
20250314,100500,13671213150,46250,46200,46250,46200,2532
|
||||
20250314,100400,13554167000,46200,46250,46250,46200,744
|
||||
20250314,100300,13519761275,46200,46200,46250,46150,5728
|
||||
20250314,100200,13255156325,46150,46150,46200,46100,6276
|
||||
20250314,100100,12965561625,46150,46050,46150,46050,404
|
||||
20250314,100000,12946934475,46050,46000,46150,45950,3169
|
||||
20250314,095900,12800933250,45950,46000,46150,45900,9954
|
||||
20250314,095800,12342782750,46000,46050,46100,46000,6844
|
||||
20250314,095700,12027471550,46000,46100,46100,46000,1423
|
||||
20250314,095600,11961942000,46050,46000,46100,45950,697
|
||||
20250314,095500,11929849650,46000,46000,46000,45950,952
|
||||
20250314,095400,11886074850,46000,46050,46050,45950,2483
|
||||
20250314,095300,11771850225,46050,46000,46100,46000,651
|
||||
20250314,095200,11741875025,46000,45950,46100,45950,2480
|
||||
20250314,095100,11627812975,46000,46150,46200,45950,6741
|
||||
20250314,095000,11317117575,46150,46100,46200,46100,3755
|
||||
20250314,094900,11143870950,46150,46000,46150,45950,6771
|
||||
20250314,094800,10832114950,46000,45950,46000,45950,1462
|
||||
20250314,094700,10764909100,45950,45950,46000,45900,4112
|
||||
20250314,094600,10575952300,45925,45900,45950,45900,622
|
||||
20250314,094500,10547374475,45900,45900,45950,45900,1080
|
||||
20250314,094400,10497784550,45950,45900,45950,45850,914
|
||||
20250314,094300,10455816775,45900,45900,45900,45850,294
|
||||
20250314,094200,10442324400,45850,45900,45950,45850,3321
|
||||
20250314,094100,10289908300,45900,45800,45900,45800,619
|
||||
20250314,094000,10261531150,45850,45750,45900,45750,4193
|
||||
20250314,093900,10069389350,45750,45800,45800,45750,1501
|
||||
20250314,093800,10000697050,45775,45750,45800,45750,462
|
||||
20250314,093700,9979547775,45750,45975,46000,45750,6247
|
||||
20250314,093600,9693036050,45950,46150,46150,45950,4821
|
||||
20250314,093500,9470986000,46150,46100,46150,46050,2482
|
||||
20250314,093400,9356538875,46050,46000,46100,45950,1233
|
||||
20250314,093300,9299768225,46000,46000,46000,45950,854
|
||||
20250314,093200,9260496200,46000,45750,46050,45750,13028
|
||||
20250314,093100,8662504750,45750,45800,45800,45750,887
|
||||
20250314,093000,8621894900,45750,45800,45800,45750,1378
|
||||
20250314,092900,8558829225,45750,45800,45800,45750,485
|
||||
20250314,092800,8536624575,45750,45800,45850,45750,3248
|
||||
20250314,092700,8387990475,45850,45800,45900,45750,1734
|
||||
20250314,092600,8308539025,45800,45850,45900,45750,5824
|
||||
20250314,092500,8041629125,45900,45750,45900,45750,3563
|
||||
20250314,092400,7878358150,45800,45750,45800,45700,7892
|
||||
20250314,092300,7517240275,45750,45675,45750,45600,7716
|
||||
20250314,092200,7164859675,45650,45600,45700,45600,2399
|
||||
20250314,092100,7055355775,45650,45650,45700,45600,3378
|
||||
20250314,092000,6901082575,45600,45550,45700,45550,3424
|
||||
20250314,091900,6744804425,45550,45500,45600,45450,7491
|
||||
20250314,091800,6403541825,45550,45500,45550,45450,3222
|
||||
20250314,091700,6256931825,45550,45500,45550,45450,2225
|
||||
20250314,091600,6155708725,45500,45500,45550,45450,1182
|
||||
20250314,091500,6101935700,45450,45450,45550,45450,1129
|
||||
20250314,091400,6050579100,45450,45400,45500,45400,2848
|
||||
20250314,091300,5921085650,45450,45400,45450,45400,1944
|
||||
20250314,091200,5832750750,45400,45500,45500,45400,2796
|
||||
20250314,091100,5705697400,45450,45475,45500,45450,2450
|
||||
20250314,091000,5594251675,45475,45450,45500,45400,2544
|
||||
20250314,090900,5478622400,45425,45400,45500,45400,2143
|
||||
20250314,090800,5381247450,45450,45300,45550,45300,21214
|
||||
20250314,090700,4418020550,45300,45300,45350,45200,7833
|
||||
20250314,090600,4063287100,45300,45350,45400,45250,9735
|
||||
20250314,090500,3622011450,45350,45400,45450,45350,7012
|
||||
20250314,090400,3303733600,45350,45400,45450,45350,4605
|
||||
20250314,090300,3094725500,45400,45400,45450,45350,3698
|
||||
20250314,090200,2926857450,45450,45400,45450,45300,9650
|
||||
20250314,090100,2489080450,45450,45350,45500,45350,8792
|
||||
20250314,090000,2089907650,45300,45400,45800,45300,46026
|
||||
|
Reference in New Issue
Block a user