Update 2025-03-14 3452 candle_min
This commit is contained in:
645
060280/min/candle-20250314.csv
Normal file
645
060280/min/candle-20250314.csv
Normal file
@@ -0,0 +1,645 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,194300,13973122320,9420,9420,9420,9420,25240
|
||||
20250314,194200,13973122320,9420,9420,9420,9420,0
|
||||
20250314,194100,13973122320,9420,9420,9420,9420,0
|
||||
20250314,194000,13973122320,9420,9420,9420,9420,0
|
||||
20250314,193900,13973122320,9420,9420,9420,9420,0
|
||||
20250314,193800,13973122320,9420,9420,9420,9420,0
|
||||
20250314,193700,13973122320,9420,9420,9420,9420,0
|
||||
20250314,193600,13973122320,9420,9420,9420,9420,0
|
||||
20250314,193500,13973122320,9420,9420,9420,9420,0
|
||||
20250314,193400,13973122320,9420,9420,9420,9420,0
|
||||
20250314,193300,13973122320,9420,9420,9420,9420,0
|
||||
20250314,193200,13973122320,9420,9420,9420,9420,0
|
||||
20250314,193100,13973122320,9420,9420,9420,9420,0
|
||||
20250314,193000,13973122320,9420,9420,9420,9420,0
|
||||
20250314,192900,13973122320,9420,9420,9420,9420,0
|
||||
20250314,192800,13973122320,9420,9420,9420,9420,0
|
||||
20250314,192700,13973122320,9420,9420,9420,9420,0
|
||||
20250314,192600,13973122320,9420,9420,9420,9420,0
|
||||
20250314,192500,13973122320,9420,9420,9420,9420,0
|
||||
20250314,192400,13973122320,9420,9420,9420,9420,0
|
||||
20250314,192300,13973122320,9420,9420,9420,9420,0
|
||||
20250314,192200,13973122320,9420,9420,9420,9420,0
|
||||
20250314,192100,13973122320,9420,9420,9420,9420,0
|
||||
20250314,192000,13973122320,9420,9420,9420,9420,0
|
||||
20250314,191900,13973122320,9420,9420,9420,9420,0
|
||||
20250314,191800,13973122320,9420,9420,9420,9420,0
|
||||
20250314,191700,13973122320,9420,9420,9420,9420,0
|
||||
20250314,191600,13973122320,9420,9420,9420,9420,0
|
||||
20250314,191500,13973122320,9420,9420,9420,9420,0
|
||||
20250314,191400,13973122320,9420,9420,9420,9420,0
|
||||
20250314,191300,13973122320,9420,9420,9420,9420,25240
|
||||
20250314,191200,13973122320,9420,9420,9420,9420,0
|
||||
20250314,191100,13973122320,9420,9420,9420,9420,0
|
||||
20250314,191000,13973122320,9420,9420,9420,9420,0
|
||||
20250314,190900,13973122320,9420,9420,9420,9420,0
|
||||
20250314,190800,13973122320,9420,9420,9420,9420,0
|
||||
20250314,190700,13973122320,9420,9420,9420,9420,0
|
||||
20250314,190600,13973122320,9420,9420,9420,9420,0
|
||||
20250314,190500,13973122320,9420,9420,9420,9420,0
|
||||
20250314,190400,13973122320,9420,9420,9420,9420,0
|
||||
20250314,190300,13973122320,9420,9420,9420,9420,0
|
||||
20250314,190200,13973122320,9420,9420,9420,9420,0
|
||||
20250314,190100,13973122320,9420,9420,9420,9420,0
|
||||
20250314,190000,13973122320,9420,9420,9420,9420,0
|
||||
20250314,185900,13973122320,9420,9420,9420,9420,0
|
||||
20250314,185800,13973122320,9420,9420,9420,9420,0
|
||||
20250314,185700,13973122320,9420,9420,9420,9420,0
|
||||
20250314,185600,13973122320,9420,9420,9420,9420,0
|
||||
20250314,185500,13973122320,9420,9420,9420,9420,0
|
||||
20250314,185400,13973122320,9420,9420,9420,9420,0
|
||||
20250314,185300,13973122320,9420,9420,9420,9420,0
|
||||
20250314,185200,13973122320,9420,9420,9420,9420,0
|
||||
20250314,185100,13973122320,9420,9420,9420,9420,0
|
||||
20250314,185000,13973122320,9420,9420,9420,9420,0
|
||||
20250314,184900,13973122320,9420,9420,9420,9420,0
|
||||
20250314,184800,13973122320,9420,9420,9420,9420,0
|
||||
20250314,184700,13973122320,9420,9420,9420,9420,0
|
||||
20250314,184600,13973122320,9420,9420,9420,9420,0
|
||||
20250314,184500,13973122320,9420,9420,9420,9420,0
|
||||
20250314,184400,13973122320,9420,9420,9420,9420,0
|
||||
20250314,184300,13973122320,9420,9420,9420,9420,25240
|
||||
20250314,184200,13973122320,9420,9420,9420,9420,0
|
||||
20250314,184100,13973122320,9420,9420,9420,9420,0
|
||||
20250314,184000,13973122320,9420,9420,9420,9420,0
|
||||
20250314,183900,13973122320,9420,9420,9420,9420,0
|
||||
20250314,183800,13973122320,9420,9420,9420,9420,0
|
||||
20250314,183700,13973122320,9420,9420,9420,9420,0
|
||||
20250314,183600,13973122320,9420,9420,9420,9420,0
|
||||
20250314,183500,13973122320,9420,9420,9420,9420,0
|
||||
20250314,183400,13973122320,9420,9420,9420,9420,0
|
||||
20250314,183300,13973122320,9420,9420,9420,9420,0
|
||||
20250314,183200,13973122320,9420,9420,9420,9420,0
|
||||
20250314,183100,13973122320,9420,9420,9420,9420,0
|
||||
20250314,183000,13973122320,9420,9420,9420,9420,0
|
||||
20250314,182900,13973122320,9420,9420,9420,9420,0
|
||||
20250314,182800,13973122320,9420,9420,9420,9420,0
|
||||
20250314,182700,13973122320,9420,9420,9420,9420,0
|
||||
20250314,182600,13973122320,9420,9420,9420,9420,0
|
||||
20250314,182500,13973122320,9420,9420,9420,9420,0
|
||||
20250314,182400,13973122320,9420,9420,9420,9420,0
|
||||
20250314,182300,13973122320,9420,9420,9420,9420,0
|
||||
20250314,182200,13973122320,9420,9420,9420,9420,0
|
||||
20250314,182100,13973122320,9420,9420,9420,9420,0
|
||||
20250314,182000,13973122320,9420,9420,9420,9420,0
|
||||
20250314,181900,13973122320,9420,9420,9420,9420,0
|
||||
20250314,181800,13973122320,9420,9420,9420,9420,0
|
||||
20250314,181700,13973122320,9420,9420,9420,9420,0
|
||||
20250314,181600,13973122320,9420,9420,9420,9420,0
|
||||
20250314,181500,13973122320,9420,9420,9420,9420,0
|
||||
20250314,181400,13973122320,9420,9420,9420,9420,0
|
||||
20250314,181300,13973122320,9420,9420,9420,9420,25240
|
||||
20250314,181200,13973122320,9420,9420,9420,9420,0
|
||||
20250314,181100,13973122320,9420,9420,9420,9420,0
|
||||
20250314,181000,13973122320,9420,9420,9420,9420,0
|
||||
20250314,180900,13973122320,9420,9420,9420,9420,0
|
||||
20250314,180800,13973122320,9420,9420,9420,9420,0
|
||||
20250314,180700,13973122320,9420,9420,9420,9420,0
|
||||
20250314,180600,13973122320,9420,9420,9420,9420,0
|
||||
20250314,180500,13973122320,9420,9420,9420,9420,0
|
||||
20250314,180400,13973122320,9420,9420,9420,9420,0
|
||||
20250314,180300,13973122320,9420,9420,9420,9420,0
|
||||
20250314,180200,13973122320,9420,9420,9420,9420,0
|
||||
20250314,180100,13973122320,9420,9420,9420,9420,0
|
||||
20250314,180000,13973122320,9420,9420,9420,9420,0
|
||||
20250314,175900,13973122320,9420,9420,9420,9420,0
|
||||
20250314,175800,13973122320,9420,9420,9420,9420,0
|
||||
20250314,175700,13973122320,9420,9420,9420,9420,0
|
||||
20250314,175600,13973122320,9420,9420,9420,9420,0
|
||||
20250314,175500,13973122320,9420,9420,9420,9420,0
|
||||
20250314,175400,13973122320,9420,9420,9420,9420,0
|
||||
20250314,175300,13973122320,9420,9420,9420,9420,0
|
||||
20250314,175200,13973122320,9420,9420,9420,9420,0
|
||||
20250314,175100,13973122320,9420,9420,9420,9420,0
|
||||
20250314,175000,13973122320,9420,9420,9420,9420,0
|
||||
20250314,174900,13973122320,9420,9420,9420,9420,0
|
||||
20250314,174800,13973122320,9420,9420,9420,9420,0
|
||||
20250314,174700,13973122320,9420,9420,9420,9420,0
|
||||
20250314,174600,13973122320,9420,9420,9420,9420,0
|
||||
20250314,174500,13973122320,9420,9420,9420,9420,0
|
||||
20250314,174400,13973122320,9420,9420,9420,9420,0
|
||||
20250314,174300,13973122320,9420,9420,9420,9420,25240
|
||||
20250314,174200,13973122320,9420,9420,9420,9420,0
|
||||
20250314,174100,13973122320,9420,9420,9420,9420,0
|
||||
20250314,174000,13973122320,9420,9420,9420,9420,0
|
||||
20250314,173900,13973122320,9420,9420,9420,9420,0
|
||||
20250314,173800,13973122320,9420,9420,9420,9420,0
|
||||
20250314,173700,13973122320,9420,9420,9420,9420,0
|
||||
20250314,173600,13973122320,9420,9420,9420,9420,0
|
||||
20250314,173500,13973122320,9420,9420,9420,9420,0
|
||||
20250314,173400,13973122320,9420,9420,9420,9420,0
|
||||
20250314,173300,13973122320,9420,9420,9420,9420,0
|
||||
20250314,173200,13973122320,9420,9420,9420,9420,0
|
||||
20250314,173100,13973122320,9420,9420,9420,9420,0
|
||||
20250314,173000,13973122320,9420,9420,9420,9420,0
|
||||
20250314,172900,13973122320,9420,9420,9420,9420,0
|
||||
20250314,172800,13973122320,9420,9420,9420,9420,0
|
||||
20250314,172700,13973122320,9420,9420,9420,9420,0
|
||||
20250314,172600,13973122320,9420,9420,9420,9420,0
|
||||
20250314,172500,13973122320,9420,9420,9420,9420,0
|
||||
20250314,172400,13973122320,9420,9420,9420,9420,0
|
||||
20250314,172300,13973122320,9420,9420,9420,9420,0
|
||||
20250314,172200,13973122320,9420,9420,9420,9420,0
|
||||
20250314,172100,13973122320,9420,9420,9420,9420,0
|
||||
20250314,172000,13973122320,9420,9420,9420,9420,0
|
||||
20250314,171900,13973122320,9420,9420,9420,9420,0
|
||||
20250314,171800,13973122320,9420,9420,9420,9420,0
|
||||
20250314,171700,13973122320,9420,9420,9420,9420,0
|
||||
20250314,171600,13973122320,9420,9420,9420,9420,0
|
||||
20250314,171500,13973122320,9420,9420,9420,9420,0
|
||||
20250314,171400,13973122320,9420,9420,9420,9420,0
|
||||
20250314,171300,13973122320,9420,9420,9420,9420,25240
|
||||
20250314,171200,13973122320,9420,9420,9420,9420,0
|
||||
20250314,171100,13973122320,9420,9420,9420,9420,0
|
||||
20250314,171000,13973122320,9420,9420,9420,9420,0
|
||||
20250314,170900,13973122320,9420,9420,9420,9420,0
|
||||
20250314,170800,13973122320,9420,9420,9420,9420,0
|
||||
20250314,170700,13973122320,9420,9420,9420,9420,0
|
||||
20250314,170600,13973122320,9420,9420,9420,9420,0
|
||||
20250314,170500,13973122320,9420,9420,9420,9420,0
|
||||
20250314,170400,13973122320,9420,9420,9420,9420,0
|
||||
20250314,170300,13973122320,9420,9420,9420,9420,0
|
||||
20250314,170200,13973122320,9420,9420,9420,9420,0
|
||||
20250314,170100,13973122320,9420,9420,9420,9420,0
|
||||
20250314,170000,13973122320,9420,9420,9420,9420,0
|
||||
20250314,165900,13973122320,9420,9420,9420,9420,0
|
||||
20250314,165800,13973122320,9420,9420,9420,9420,0
|
||||
20250314,165700,13973122320,9420,9420,9420,9420,0
|
||||
20250314,165600,13973122320,9420,9420,9420,9420,0
|
||||
20250314,165500,13973122320,9420,9420,9420,9420,0
|
||||
20250314,165400,13973122320,9420,9420,9420,9420,0
|
||||
20250314,165300,13973122320,9420,9420,9420,9420,0
|
||||
20250314,165200,13973122320,9420,9420,9420,9420,0
|
||||
20250314,165100,13973122320,9420,9420,9420,9420,0
|
||||
20250314,165000,13973122320,9420,9420,9420,9420,0
|
||||
20250314,164900,13973122320,9420,9420,9420,9420,0
|
||||
20250314,164800,13973122320,9420,9420,9420,9420,0
|
||||
20250314,164700,13973122320,9420,9420,9420,9420,0
|
||||
20250314,164600,13973122320,9420,9420,9420,9420,0
|
||||
20250314,164500,13973122320,9420,9420,9420,9420,0
|
||||
20250314,164400,13973122320,9420,9420,9420,9420,0
|
||||
20250314,164300,13973122320,9420,9420,9420,9420,25240
|
||||
20250314,164200,13973122320,9420,9420,9420,9420,0
|
||||
20250314,164100,13973122320,9420,9420,9420,9420,0
|
||||
20250314,164000,13973122320,9420,9420,9420,9420,0
|
||||
20250314,163900,13973122320,9420,9420,9420,9420,0
|
||||
20250314,163800,13973122320,9420,9420,9420,9420,0
|
||||
20250314,163700,13973122320,9420,9420,9420,9420,0
|
||||
20250314,163600,13973122320,9420,9420,9420,9420,0
|
||||
20250314,163500,13973122320,9420,9420,9420,9420,0
|
||||
20250314,163400,13973122320,9420,9420,9420,9420,0
|
||||
20250314,163300,13973122320,9420,9420,9420,9420,0
|
||||
20250314,163200,13973122320,9420,9420,9420,9420,0
|
||||
20250314,163100,13973122320,9420,9420,9420,9420,0
|
||||
20250314,163000,13973122320,9420,9420,9420,9420,0
|
||||
20250314,162900,13973122320,9420,9420,9420,9420,0
|
||||
20250314,162800,13973122320,9420,9420,9420,9420,0
|
||||
20250314,162700,13973122320,9420,9420,9420,9420,0
|
||||
20250314,162600,13973122320,9420,9420,9420,9420,0
|
||||
20250314,162500,13973122320,9420,9420,9420,9420,0
|
||||
20250314,162400,13973122320,9420,9420,9420,9420,0
|
||||
20250314,162300,13973122320,9420,9420,9420,9420,0
|
||||
20250314,162200,13973122320,9420,9420,9420,9420,0
|
||||
20250314,162100,13973122320,9420,9420,9420,9420,0
|
||||
20250314,162000,13973122320,9420,9420,9420,9420,0
|
||||
20250314,161900,13973122320,9420,9420,9420,9420,0
|
||||
20250314,161800,13973122320,9420,9420,9420,9420,0
|
||||
20250314,161700,13973122320,9420,9420,9420,9420,0
|
||||
20250314,161600,13973122320,9420,9420,9420,9420,0
|
||||
20250314,161500,13973122320,9420,9420,9420,9420,0
|
||||
20250314,161400,13973122320,9420,9420,9420,9420,0
|
||||
20250314,161300,13973122320,9420,9420,9420,9420,25240
|
||||
20250314,161200,13973122320,9420,9420,9420,9420,0
|
||||
20250314,161100,13973122320,9420,9420,9420,9420,0
|
||||
20250314,161000,13973122320,9420,9420,9420,9420,0
|
||||
20250314,160900,13973122320,9420,9420,9420,9420,0
|
||||
20250314,160800,13973122320,9420,9420,9420,9420,0
|
||||
20250314,160700,13973122320,9420,9420,9420,9420,0
|
||||
20250314,160600,13973122320,9420,9420,9420,9420,0
|
||||
20250314,160500,13973122320,9420,9420,9420,9420,0
|
||||
20250314,160400,13973122320,9420,9420,9420,9420,0
|
||||
20250314,160300,13973122320,9420,9420,9420,9420,0
|
||||
20250314,160200,13973122320,9420,9420,9420,9420,0
|
||||
20250314,160100,13973122320,9420,9420,9420,9420,0
|
||||
20250314,160000,13973122320,9420,9420,9420,9420,0
|
||||
20250314,155900,13973122320,9420,9420,9420,9420,0
|
||||
20250314,155800,13973122320,9420,9420,9420,9420,0
|
||||
20250314,155700,13973122320,9420,9420,9420,9420,0
|
||||
20250314,155600,13973122320,9420,9420,9420,9420,0
|
||||
20250314,155500,13973122320,9420,9420,9420,9420,0
|
||||
20250314,155400,13973122320,9420,9420,9420,9420,0
|
||||
20250314,155300,13973122320,9420,9420,9420,9420,0
|
||||
20250314,155200,13973122320,9420,9420,9420,9420,0
|
||||
20250314,155100,13973122320,9420,9420,9420,9420,0
|
||||
20250314,155000,13973122320,9420,9420,9420,9420,0
|
||||
20250314,154900,13973122320,9420,9420,9420,9420,0
|
||||
20250314,154800,13973122320,9420,9420,9420,9420,0
|
||||
20250314,154700,13973122320,9420,9420,9420,9420,0
|
||||
20250314,154600,13973122320,9420,9420,9420,9420,0
|
||||
20250314,154500,13973122320,9420,9420,9420,9420,0
|
||||
20250314,154400,13973122320,9420,9420,9420,9420,0
|
||||
20250314,154300,13973122320,9420,9420,9420,9420,25240
|
||||
20250314,154200,13973122320,9420,9420,9420,9420,0
|
||||
20250314,154100,13973122320,9420,9420,9420,9420,0
|
||||
20250314,154000,13973122320,9420,9420,9420,9420,0
|
||||
20250314,153900,13973122320,9420,9420,9420,9420,0
|
||||
20250314,153800,13973122320,9420,9420,9420,9420,0
|
||||
20250314,153700,13973122320,9420,9420,9420,9420,0
|
||||
20250314,153600,13973122320,9420,9420,9420,9420,0
|
||||
20250314,153500,13973122320,9420,9420,9420,9420,0
|
||||
20250314,153400,13973122320,9420,9420,9420,9420,0
|
||||
20250314,153300,13973122320,9420,9420,9420,9420,0
|
||||
20250314,153200,13973122320,9420,9420,9420,9420,0
|
||||
20250314,153100,13973122320,9420,9420,9420,9420,0
|
||||
20250314,153000,13973122320,9420,9420,9420,9420,25240
|
||||
20250314,152900,13735361520,9420,9420,9420,9420,0
|
||||
20250314,152800,13735361520,9420,9420,9420,9420,0
|
||||
20250314,152700,13735361520,9420,9420,9420,9420,0
|
||||
20250314,152600,13735361520,9420,9420,9420,9420,0
|
||||
20250314,152500,13735361520,9420,9420,9420,9420,0
|
||||
20250314,152400,13735361520,9420,9420,9420,9420,0
|
||||
20250314,152300,13735361520,9420,9420,9420,9420,0
|
||||
20250314,152200,13735361520,9420,9420,9420,9420,0
|
||||
20250314,152100,13735361520,9420,9420,9420,9420,0
|
||||
20250314,152000,13735361520,9420,9420,9420,9420,0
|
||||
20250314,151900,13735361520,9420,9400,9430,9390,4458
|
||||
20250314,151800,13693396125,9400,9415,9420,9390,3499
|
||||
20250314,151700,13660487470,9415,9405,9420,9400,1053
|
||||
20250314,151600,13650579015,9405,9420,9420,9390,1109
|
||||
20250314,151500,13640157285,9420,9400,9420,9400,1938
|
||||
20250314,151400,13621919665,9410,9420,9420,9390,4394
|
||||
20250314,151300,13580633125,9420,9410,9430,9410,1357
|
||||
20250314,151200,13567858205,9420,9430,9430,9410,2609
|
||||
20250314,151100,13543278145,9425,9410,9430,9410,1349
|
||||
20250314,151000,13530569340,9420,9410,9420,9410,2184
|
||||
20250314,150900,13509998300,9410,9420,9420,9410,584
|
||||
20250314,150800,13504500940,9420,9410,9420,9400,1060
|
||||
20250314,150700,13494526860,9410,9420,9420,9390,3076
|
||||
20250314,150600,13465596910,9400,9400,9430,9390,2709
|
||||
20250314,150500,13440101340,9400,9410,9420,9400,1607
|
||||
20250314,150400,13424986130,9410,9420,9420,9390,2729
|
||||
20250314,150300,13399322070,9430,9440,9440,9420,464
|
||||
20250314,150200,13394945720,9440,9430,9450,9420,1442
|
||||
20250314,150100,13381336285,9420,9440,9450,9420,1612
|
||||
20250314,150000,13366127345,9440,9420,9450,9420,9960
|
||||
20250314,145900,13272161395,9420,9410,9420,9410,1013
|
||||
20250314,145800,13262628335,9400,9410,9410,9400,870
|
||||
20250314,145700,13254445490,9410,9400,9420,9400,652
|
||||
20250314,145600,13248311040,9400,9400,9410,9390,811
|
||||
20250314,145500,13240688270,9410,9430,9430,9400,2338
|
||||
20250314,145400,13218683940,9430,9430,9430,9420,390
|
||||
20250314,145300,13215009390,9420,9410,9430,9400,2999
|
||||
20250314,145200,13186768435,9410,9430,9430,9400,482
|
||||
20250314,145100,13182230455,9430,9440,9440,9410,3514
|
||||
20250314,145000,13149105945,9440,9450,9450,9430,4073
|
||||
20250314,144900,13110645325,9450,9380,9450,9370,5805
|
||||
20250314,144800,13055997215,9370,9365,9370,9340,2571
|
||||
20250314,144700,13031930620,9360,9370,9370,9360,269
|
||||
20250314,144600,13029412395,9370,9370,9370,9350,126
|
||||
20250314,144500,13028232545,9370,9350,9370,9350,179
|
||||
20250314,144400,13026555805,9350,9350,9380,9350,2206
|
||||
20250314,144300,13005869315,9380,9320,9390,9320,4329
|
||||
20250314,144200,12965321900,9320,9340,9340,9290,13227
|
||||
20250314,144100,12842181050,9350,9370,9370,9340,3231
|
||||
20250314,144000,12811961580,9360,9380,9380,9360,1381
|
||||
20250314,143900,12799019860,9370,9380,9390,9370,4188
|
||||
20250314,143800,12759746210,9370,9390,9390,9370,1394
|
||||
20250314,143700,12746676400,9390,9380,9390,9380,312
|
||||
20250314,143600,12743748540,9380,9380,9390,9380,1034
|
||||
20250314,143500,12734045970,9380,9380,9400,9380,486
|
||||
20250314,143400,12729482710,9400,9390,9400,9380,585
|
||||
20250314,143300,12723988295,9390,9410,9410,9390,505
|
||||
20250314,143200,12719240935,9410,9390,9410,9390,800
|
||||
20250314,143100,12711724225,9410,9390,9420,9390,540
|
||||
20250314,143000,12706648325,9390,9420,9420,9390,1344
|
||||
20250314,142900,12694007055,9410,9410,9410,9400,3095
|
||||
20250314,142800,12664907815,9410,9415,9420,9400,2831
|
||||
20250314,142700,12638266735,9410,9405,9420,9400,632
|
||||
20250314,142600,12632321040,9410,9420,9430,9410,2077
|
||||
20250314,142500,12612757140,9420,9410,9420,9400,328
|
||||
20250314,142400,12609671620,9390,9380,9420,9380,6016
|
||||
20250314,142300,12553136070,9380,9370,9380,9370,172
|
||||
20250314,142200,12551523030,9380,9370,9380,9370,75
|
||||
20250314,142100,12550819610,9370,9390,9390,9370,328
|
||||
20250314,142000,12547745690,9390,9380,9390,9370,204
|
||||
20250314,141900,12545831780,9380,9330,9390,9330,8140
|
||||
20250314,141800,12469725700,9340,9340,9340,9330,740
|
||||
20250314,141700,12462820670,9340,9350,9360,9330,2529
|
||||
20250314,141600,12439217575,9350,9350,9360,9350,184
|
||||
20250314,141500,12437496895,9350,9350,9360,9330,1122
|
||||
20250314,141400,12427001145,9330,9320,9340,9320,931
|
||||
20250314,141300,12418310375,9320,9330,9340,9320,3443
|
||||
20250314,141200,12386209955,9340,9350,9360,9330,2200
|
||||
20250314,141100,12365656245,9360,9370,9370,9360,973
|
||||
20250314,141000,12356543225,9380,9380,9380,9370,152
|
||||
20250314,140900,12355118255,9360,9380,9380,9360,251
|
||||
20250314,140800,12352767760,9380,9390,9400,9380,3395
|
||||
20250314,140700,12320899220,9380,9380,9390,9360,3247
|
||||
20250314,140600,12290454690,9380,9410,9410,9380,707
|
||||
20250314,140500,12283807700,9410,9400,9420,9400,667
|
||||
20250314,140400,12277532830,9400,9390,9410,9390,2709
|
||||
20250314,140300,12252066800,9390,9370,9390,9370,398
|
||||
20250314,140200,12248334050,9370,9390,9390,9370,746
|
||||
20250314,140100,12241335530,9400,9380,9400,9380,248
|
||||
20250314,140000,12239007610,9380,9390,9400,9380,389
|
||||
20250314,135900,12235357260,9390,9410,9410,9380,347
|
||||
20250314,135800,12232098830,9410,9400,9410,9400,837
|
||||
20250314,135700,12224225130,9390,9400,9420,9360,3285
|
||||
20250314,135600,12193322830,9400,9360,9400,9360,1809
|
||||
20250314,135500,12176345500,9360,9370,9375,9360,671
|
||||
20250314,135400,12170058250,9370,9390,9390,9370,1059
|
||||
20250314,135300,12160128270,9370,9390,9390,9370,829
|
||||
20250314,135200,12152351800,9380,9390,9390,9370,388
|
||||
20250314,135100,12148713480,9390,9400,9400,9360,259
|
||||
20250314,135000,12146283730,9400,9350,9400,9350,1380
|
||||
20250314,134900,12133353780,9390,9340,9390,9340,1292
|
||||
20250314,134800,12121264860,9350,9380,9390,9330,1192
|
||||
20250314,134700,12110114410,9390,9400,9400,9390,2507
|
||||
20250314,134600,12086549600,9400,9420,9420,9370,612
|
||||
20250314,134500,12080801650,9420,9420,9430,9400,3224
|
||||
20250314,134400,12050436300,9410,9380,9420,9380,6982
|
||||
20250314,134300,11984784390,9380,9345,9380,9345,1351
|
||||
20250314,134200,11972146915,9340,9330,9340,9315,1525
|
||||
20250314,134100,11957909875,9320,9320,9340,9310,583
|
||||
20250314,134000,11952475000,9340,9310,9340,9310,1159
|
||||
20250314,133900,11941674160,9310,9310,9330,9300,4037
|
||||
20250314,133800,11904112330,9310,9340,9340,9310,1191
|
||||
20250314,133700,11893016480,9320,9320,9320,9310,3908
|
||||
20250314,133600,11856595020,9320,9350,9360,9320,2753
|
||||
20250314,133500,11830900700,9350,9320,9350,9320,1186
|
||||
20250314,133400,11819830680,9330,9320,9330,9310,4156
|
||||
20250314,133300,11781096110,9320,9360,9365,9320,6224
|
||||
20250314,133200,11722966100,9350,9380,9390,9350,3013
|
||||
20250314,133100,11694754305,9390,9420,9420,9350,3968
|
||||
20250314,133000,11657577410,9390,9390,9420,9380,2437
|
||||
20250314,132900,11634672230,9390,9370,9390,9370,922
|
||||
20250314,132800,11626026810,9380,9380,9400,9360,2028
|
||||
20250314,132700,11607012505,9380,9380,9390,9370,589
|
||||
20250314,132600,11601487505,9370,9370,9380,9370,1950
|
||||
20250314,132500,11583215655,9370,9400,9400,9370,10149
|
||||
20250314,132400,11488024985,9400,9400,9420,9380,3203
|
||||
20250314,132300,11457946715,9400,9420,9440,9400,4613
|
||||
20250314,132200,11414540535,9440,9410,9440,9400,15116
|
||||
20250314,132100,11272183225,9410,9440,9440,9400,12684
|
||||
20250314,132000,11152625380,9420,9420,9440,9400,10037
|
||||
20250314,131900,11058001365,9420,9440,9440,9390,25193
|
||||
20250314,131800,10820768780,9440,9390,9500,9380,32477
|
||||
20250314,131700,10514109560,9380,9410,9410,9350,7321
|
||||
20250314,131600,10445494510,9410,9400,9410,9390,2925
|
||||
20250314,131500,10417987550,9400,9370,9410,9370,6627
|
||||
20250314,131400,10355714340,9370,9360,9390,9360,696
|
||||
20250314,131300,10349188980,9360,9390,9400,9350,2685
|
||||
20250314,131200,10324058450,9390,9360,9405,9360,10111
|
||||
20250314,131100,10229109250,9360,9360,9380,9350,2871
|
||||
20250314,131000,10202221220,9360,9370,9370,9350,1236
|
||||
20250314,130900,10190650720,9360,9350,9370,9340,2343
|
||||
20250314,130800,10168724450,9350,9330,9350,9320,5123
|
||||
20250314,130700,10120891540,9330,9350,9350,9330,633
|
||||
20250314,130600,10114977110,9350,9335,9350,9335,367
|
||||
20250314,130500,10111549450,9340,9340,9340,9335,690
|
||||
20250314,130400,10105105265,9335,9320,9335,9310,1140
|
||||
20250314,130300,10094475525,9320,9310,9320,9310,194
|
||||
20250314,130200,10092668245,9300,9320,9320,9300,542
|
||||
20250314,130100,10087620025,9300,9300,9310,9290,1947
|
||||
20250314,130000,10069501655,9290,9280,9300,9280,274
|
||||
20250314,125900,10066955915,9290,9290,9300,9290,781
|
||||
20250314,125800,10059696665,9290,9290,9300,9290,369
|
||||
20250314,125700,10056268175,9290,9300,9300,9290,63
|
||||
20250314,125600,10055682635,9300,9310,9310,9300,236
|
||||
20250314,125500,10053486575,9310,9300,9320,9300,943
|
||||
20250314,125400,10044714875,9310,9310,9310,9300,630
|
||||
20250314,125300,10038849875,9310,9290,9320,9270,6032
|
||||
20250314,125200,9982813725,9290,9260,9290,9260,711
|
||||
20250314,125100,9976223995,9260,9230,9260,9230,42
|
||||
20250314,125000,9975835675,9230,9240,9270,9230,538
|
||||
20250314,124900,9970863175,9240,9240,9280,9230,1183
|
||||
20250314,124800,9959911185,9240,9270,9270,9240,386
|
||||
20250314,124700,9956339995,9270,9250,9280,9240,1388
|
||||
20250314,124600,9943484455,9250,9220,9250,9180,5900
|
||||
20250314,124500,9889172775,9220,9230,9230,9210,738
|
||||
20250314,124400,9882371085,9230,9230,9240,9210,5988
|
||||
20250314,124300,9827158035,9230,9260,9280,9230,6543
|
||||
20250314,124200,9766636535,9270,9270,9280,9260,1053
|
||||
20250314,124100,9756881535,9270,9290,9290,9270,917
|
||||
20250314,124000,9748379635,9270,9290,9290,9270,1119
|
||||
20250314,123900,9738000285,9290,9290,9290,9280,76
|
||||
20250314,123800,9737294485,9280,9270,9285,9260,1071
|
||||
20250314,123700,9727361545,9270,9300,9300,9270,1688
|
||||
20250314,123600,9711708745,9290,9310,9320,9290,2559
|
||||
20250314,123500,9687917945,9310,9300,9310,9290,925
|
||||
20250314,123400,9679316735,9270,9300,9300,9270,883
|
||||
20250314,123300,9671112175,9300,9270,9300,9270,800
|
||||
20250314,123200,9663679065,9270,9290,9290,9260,501
|
||||
20250314,123100,9659034515,9290,9270,9290,9270,645
|
||||
20250314,123000,9653054945,9270,9270,9290,9260,1967
|
||||
20250314,122900,9634825065,9280,9260,9290,9260,771
|
||||
20250314,122800,9627681515,9260,9270,9290,9260,1197
|
||||
20250314,122700,9616581635,9290,9270,9290,9270,432
|
||||
20250314,122600,9612571725,9300,9290,9300,9270,1148
|
||||
20250314,122500,9601916175,9300,9320,9320,9280,1941
|
||||
20250314,122400,9583847625,9320,9340,9340,9320,1136
|
||||
20250314,122300,9573245475,9340,9330,9380,9320,3231
|
||||
20250314,122200,9543028785,9330,9340,9360,9330,5267
|
||||
20250314,122100,9493806195,9350,9350,9350,9320,586
|
||||
20250314,122000,9488334875,9350,9350,9350,9340,114
|
||||
20250314,121900,9487268985,9330,9340,9340,9330,211
|
||||
20250314,121800,9485298655,9340,9320,9340,9320,1143
|
||||
20250314,121700,9474632405,9320,9350,9360,9320,1798
|
||||
20250314,121600,9457848295,9350,9340,9350,9310,1065
|
||||
20250314,121500,9447908685,9350,9360,9360,9340,748
|
||||
20250314,121400,9440919510,9360,9340,9370,9340,2290
|
||||
20250314,121300,9419484840,9340,9340,9360,9330,3049
|
||||
20250314,121200,9390988090,9320,9270,9340,9270,2452
|
||||
20250314,121100,9368150920,9300,9270,9320,9270,3448
|
||||
20250314,121000,9336134860,9260,9280,9280,9260,1295
|
||||
20250314,120900,9324132020,9280,9260,9290,9260,432
|
||||
20250314,120800,9320125400,9280,9280,9290,9270,989
|
||||
20250314,120700,9310952330,9280,9300,9300,9250,1027
|
||||
20250314,120600,9301438040,9270,9250,9320,9230,2743
|
||||
20250314,120500,9275956850,9230,9250,9270,9230,2480
|
||||
20250314,120400,9253041175,9260,9240,9270,9240,1315
|
||||
20250314,120300,9240867715,9250,9250,9270,9250,1964
|
||||
20250314,120200,9222687235,9250,9290,9290,9240,8863
|
||||
20250314,120100,9140692255,9260,9320,9320,9260,4477
|
||||
20250314,120000,9099111945,9300,9330,9350,9300,3737
|
||||
20250314,115900,9064226735,9330,9300,9340,9280,3249
|
||||
20250314,115800,9034015585,9290,9360,9360,9260,10567
|
||||
20250314,115700,8935627245,9350,9380,9400,9350,3676
|
||||
20250314,115600,8901188095,9380,9400,9410,9370,5283
|
||||
20250314,115500,8851574240,9400,9410,9410,9390,2360
|
||||
20250314,115400,8829377000,9410,9380,9420,9380,2005
|
||||
20250314,115300,8810520065,9420,9450,9460,9360,17190
|
||||
20250314,115200,8648907290,9450,9430,9460,9420,4285
|
||||
20250314,115100,8608447610,9410,9430,9470,9400,10076
|
||||
20250314,115000,8513223580,9430,9400,9440,9390,5445
|
||||
20250314,114900,8461981440,9400,9420,9430,9400,3322
|
||||
20250314,114800,8430712630,9420,9420,9440,9410,6101
|
||||
20250314,114700,8373213380,9420,9340,9420,9340,4000
|
||||
20250314,114600,8335635860,9350,9370,9390,9345,1694
|
||||
20250314,114500,8319752995,9380,9330,9380,9330,2103
|
||||
20250314,114400,8300056345,9360,9340,9360,9310,6484
|
||||
20250314,114300,8239562485,9340,9370,9370,9320,2209
|
||||
20250314,114200,8218928815,9370,9360,9380,9340,2839
|
||||
20250314,114100,8192351965,9360,9350,9365,9330,4384
|
||||
20250314,114000,8151364280,9350,9340,9370,9340,7697
|
||||
20250314,113900,8079383180,9340,9290,9350,9270,9341
|
||||
20250314,113800,7992349200,9270,9250,9290,9250,4143
|
||||
20250314,113700,7953909670,9250,9280,9300,9240,2572
|
||||
20250314,113600,7930077140,9280,9270,9290,9240,2322
|
||||
20250314,113500,7908551030,9280,9230,9280,9210,3854
|
||||
20250314,113400,7872968270,9210,9230,9230,9210,2872
|
||||
20250314,113300,7846501560,9230,9230,9270,9230,3561
|
||||
20250314,113200,7813623710,9230,9280,9280,9210,8398
|
||||
20250314,113100,7736001870,9270,9340,9340,9270,5146
|
||||
20250314,113000,7688175720,9340,9250,9340,9250,7087
|
||||
20250314,112900,7622185040,9250,9330,9350,9230,20644
|
||||
20250314,112800,7430598050,9310,9320,9350,9300,7096
|
||||
20250314,112700,7364457675,9320,9310,9350,9300,5062
|
||||
20250314,112600,7317231525,9320,9370,9380,9280,18993
|
||||
20250314,112500,7140188145,9380,9420,9430,9380,18846
|
||||
20250314,112400,6962909360,9410,9450,9540,9280,82329
|
||||
20250314,112300,6183941200,9430,9330,9450,9330,42275
|
||||
20250314,112200,5787616165,9310,9190,9340,9180,28752
|
||||
20250314,112100,5520734145,9180,9230,9230,9180,5104
|
||||
20250314,112000,5473816195,9230,9230,9240,9200,4209
|
||||
20250314,111900,5435002055,9220,9220,9250,9200,10225
|
||||
20250314,111800,5340674530,9230,9250,9280,9210,17166
|
||||
20250314,111700,5181909210,9250,9165,9260,9165,44088
|
||||
20250314,111600,4775635075,9165,9130,9170,9130,4427
|
||||
20250314,111500,4735143670,9130,9120,9130,9120,2403
|
||||
20250314,111400,4713216750,9110,9100,9120,9100,971
|
||||
20250314,111300,4704376520,9120,9100,9140,9100,1630
|
||||
20250314,111200,4689516920,9100,9100,9100,9080,3177
|
||||
20250314,111100,4660633395,9090,9100,9130,9070,1507
|
||||
20250314,111000,4646939425,9100,9160,9160,9090,3336
|
||||
20250314,110900,4616525135,9160,9150,9170,9130,6451
|
||||
20250314,110800,4557526555,9150,9140,9160,9140,970
|
||||
20250314,110700,4548649405,9140,9165,9170,9130,4941
|
||||
20250314,110600,4503462910,9170,9150,9180,9140,6363
|
||||
20250314,110500,4445164760,9140,9125,9160,9100,8017
|
||||
20250314,110400,4371924510,9125,9090,9125,9080,8247
|
||||
20250314,110300,4296859315,9100,9080,9100,9065,4381
|
||||
20250314,110200,4257037590,9080,9080,9080,9060,2264
|
||||
20250314,110100,4236489130,9090,9060,9090,9060,1919
|
||||
20250314,110000,4219067850,9050,9050,9070,9010,3824
|
||||
20250314,105900,4184549070,9050,9100,9100,9050,2343
|
||||
20250314,105800,4163298840,9100,9050,9100,9035,9129
|
||||
20250314,105700,4080459830,9050,9070,9075,9050,1532
|
||||
20250314,105600,4066574410,9060,9100,9100,9060,5937
|
||||
20250314,105500,4012717990,9110,9090,9130,9090,4395
|
||||
20250314,105400,3972696490,9090,9130,9130,9070,10870
|
||||
20250314,105300,3873829790,9130,9130,9150,9110,4669
|
||||
20250314,105200,3831200235,9130,9120,9140,9120,3506
|
||||
20250314,105100,3799184735,9120,9150,9160,9090,5982
|
||||
20250314,105000,3744621350,9150,9080,9160,9070,18492
|
||||
20250314,104900,3575791945,9070,9090,9150,9070,26610
|
||||
20250314,104800,3333354065,9090,9080,9100,9080,13113
|
||||
20250314,104700,3214249895,9060,9060,9060,9060,0
|
||||
20250314,104600,3214249895,9060,9040,9060,9020,9373
|
||||
20250314,104500,3129387310,9050,9020,9050,9020,10073
|
||||
20250314,104400,3038356860,9020,8990,9020,8980,6948
|
||||
20250314,104300,2975796810,8980,8970,8990,8970,3331
|
||||
20250314,104200,2945888980,8970,8950,8970,8920,4406
|
||||
20250314,104100,2906417970,8950,8950,8960,8940,1367
|
||||
20250314,104000,2894189170,8950,8970,8970,8950,1181
|
||||
20250314,103900,2883603390,8960,8940,8970,8940,2637
|
||||
20250314,103800,2859998650,8950,8930,8960,8930,7880
|
||||
20250314,103700,2789528580,8920,8920,8930,8920,1336
|
||||
20250314,103600,2777606590,8930,8900,8930,8900,1430
|
||||
20250314,103500,2764860360,8910,8920,8920,8910,361
|
||||
20250314,103400,2761643630,8920,8920,8930,8900,1861
|
||||
20250314,103300,2745045420,8900,8880,8920,8860,4698
|
||||
20250314,103200,2703286760,8860,8870,8880,8850,1203
|
||||
20250314,103100,2692627070,8860,8860,8880,8860,1448
|
||||
20250314,103000,2679790070,8860,8870,8890,8800,1581
|
||||
20250314,102900,2665774770,8870,8860,8890,8770,4199
|
||||
20250314,102800,2628613210,8860,8850,8860,8830,1009
|
||||
20250314,102700,2619688380,8860,8860,8860,8860,878
|
||||
20250314,102600,2611909300,8860,8850,8880,8850,3349
|
||||
20250314,102500,2582201970,8860,8870,8870,8760,11658
|
||||
20250314,102400,2479396260,8880,8900,8910,8860,1813
|
||||
20250314,102300,2463306365,8910,8930,8940,8910,3078
|
||||
20250314,102200,2435835385,8920,8860,8920,8860,4003
|
||||
20250314,102100,2400252955,8870,8860,8890,8860,3308
|
||||
20250314,102000,2370885025,8860,8860,8890,8840,5741
|
||||
20250314,101900,2320016405,8870,8900,8910,8860,4586
|
||||
20250314,101800,2279314035,8910,8920,8925,8890,4685
|
||||
20250314,101700,2237572990,8930,8960,8970,8920,4521
|
||||
20250314,101600,2197135720,8970,8980,8990,8970,5129
|
||||
20250314,101500,2151093610,8970,8950,8980,8950,5291
|
||||
20250314,101400,2103715085,8950,8950,8990,8940,15230
|
||||
20250314,101300,1967237065,8960,8930,8960,8920,10634
|
||||
20250314,101200,1872132705,8970,8850,8970,8850,30363
|
||||
20250314,101100,1601760300,8850,8790,8860,8750,10687
|
||||
20250314,101000,1507279140,8800,8790,8820,8790,1432
|
||||
20250314,100900,1494672170,8800,8830,8830,8800,2402
|
||||
20250314,100800,1473514120,8820,8840,8855,8800,4876
|
||||
20250314,100700,1430408130,8840,8750,8840,8750,13463
|
||||
20250314,100600,1311865690,8750,8740,8750,8720,4562
|
||||
20250314,100500,1271995740,8730,8710,8740,8710,2526
|
||||
20250314,100400,1249930190,8730,8710,8750,8710,5678
|
||||
20250314,100300,1200330730,8710,8710,8720,8710,1335
|
||||
20250314,100200,1188699450,8700,8710,8720,8690,788
|
||||
20250314,100100,1181843590,8720,8680,8720,8680,3210
|
||||
20250314,100000,1153916020,8680,8725,8730,8680,4487
|
||||
20250314,095900,1114890325,8720,8740,8740,8700,3476
|
||||
20250314,095800,1084606145,8730,8720,8740,8720,5692
|
||||
20250314,095700,1034936780,8720,8700,8730,8700,4552
|
||||
20250314,095600,995309890,8700,8695,8730,8680,4077
|
||||
20250314,095500,959834985,8690,8670,8700,8670,4117
|
||||
20250314,095400,924070685,8680,8610,8680,8610,13326
|
||||
20250314,095300,808883310,8620,8610,8630,8590,6058
|
||||
20250314,095200,756642300,8620,8580,8620,8560,3195
|
||||
20250314,095100,729167970,8560,8530,8590,8530,3298
|
||||
20250314,095000,700917310,8540,8550,8550,8530,723
|
||||
20250314,094900,694745460,8550,8550,8550,8520,1564
|
||||
20250314,094800,681401090,8550,8520,8550,8520,3873
|
||||
20250314,094700,648319030,8520,8530,8530,8500,174
|
||||
20250314,094600,646839580,8530,8520,8530,8500,340
|
||||
20250314,094500,643948520,8530,8530,8540,8500,3247
|
||||
20250314,094400,616301700,8530,8530,8540,8530,3600
|
||||
20250314,094300,585589000,8520,8510,8530,8510,2175
|
||||
20250314,094200,567063550,8510,8485,8510,8485,302
|
||||
20250314,094100,564497955,8490,8480,8490,8480,60
|
||||
20250314,094000,563988885,8490,8480,8490,8460,577
|
||||
20250314,093900,559100585,8490,8480,8500,8480,431
|
||||
20250314,093800,555444635,8500,8490,8510,8490,1218
|
||||
20250314,093700,545092475,8500,8480,8500,8460,1764
|
||||
20250314,093600,530155455,8500,8500,8520,8480,3353
|
||||
20250314,093500,501663085,8480,8490,8500,8480,526
|
||||
20250314,093400,497201005,8470,8490,8510,8470,2787
|
||||
20250314,093300,473549775,8480,8440,8490,8440,8
|
||||
20250314,093200,473482125,8490,8490,8490,8440,3353
|
||||
20250314,093100,445020445,8490,8470,8500,8460,4344
|
||||
20250314,093000,408175135,8470,8460,8470,8460,415
|
||||
20250314,092900,404664185,8460,8440,8460,8440,221
|
||||
20250314,092800,402797360,8440,8425,8440,8425,102
|
||||
20250314,092700,401937485,8420,8420,8430,8410,5293
|
||||
20250314,092600,357402110,8430,8450,8460,8430,2519
|
||||
20250314,092500,336144460,8450,8470,8470,8450,350
|
||||
20250314,092400,333183890,8470,8450,8480,8430,2267
|
||||
20250314,092300,314022010,8440,8430,8450,8430,1746
|
||||
20250314,092200,299280940,8430,8410,8440,8400,2587
|
||||
20250314,092100,277486620,8400,8390,8400,8380,1054
|
||||
20250314,092000,268640410,8400,8390,8400,8390,1333
|
||||
20250314,091900,257446520,8390,8380,8390,8380,320
|
||||
20250314,091800,254763720,8380,8380,8380,8350,191
|
||||
20250314,091700,253164970,8380,8360,8380,8360,1051
|
||||
20250314,091600,244358360,8380,8360,8380,8360,124
|
||||
20250314,091500,243319660,8360,8380,8400,8360,132
|
||||
20250314,091400,242214100,8390,8370,8400,8370,13307
|
||||
20250314,091300,130824030,8360,8380,8380,8340,2179
|
||||
20250314,091200,112611960,8370,8350,8370,8350,117
|
||||
20250314,091100,111633660,8370,8360,8370,8340,2070
|
||||
20250314,091000,94365170,8360,8370,8370,8360,201
|
||||
20250314,090900,92683180,8380,8380,8380,8380,103
|
||||
20250314,090800,91820040,8370,8380,8390,8370,493
|
||||
20250314,090700,87690170,8380,8350,8380,8340,2427
|
||||
20250314,090600,67439440,8350,8370,8370,8350,118
|
||||
20250314,090500,66453260,8400,8400,8410,8400,535
|
||||
20250314,090400,61955670,8390,8380,8410,8370,703
|
||||
20250314,090300,56055840,8370,8380,8390,8310,863
|
||||
20250314,090200,48838030,8400,8340,8400,8330,4031
|
||||
20250314,090100,15124840,8350,8250,8370,8230,1518
|
||||
20250314,090000,2496720,8240,8240,8240,8240,303
|
||||
|
Reference in New Issue
Block a user