Update 2025-03-14 3452 candle_min
This commit is contained in:
649
065510/min/candle-20250314.csv
Normal file
649
065510/min/candle-20250314.csv
Normal file
@@ -0,0 +1,649 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,194700,323105775,8270,8270,8270,8270,1118
|
||||
20250314,194600,323105775,8270,8270,8270,8270,0
|
||||
20250314,194500,323105775,8270,8270,8270,8270,0
|
||||
20250314,194400,323105775,8270,8270,8270,8270,0
|
||||
20250314,194300,323105775,8270,8270,8270,8270,0
|
||||
20250314,194200,323105775,8270,8270,8270,8270,0
|
||||
20250314,194100,323105775,8270,8270,8270,8270,0
|
||||
20250314,194000,323105775,8270,8270,8270,8270,0
|
||||
20250314,193900,323105775,8270,8270,8270,8270,0
|
||||
20250314,193800,323105775,8270,8270,8270,8270,0
|
||||
20250314,193700,323105775,8270,8270,8270,8270,0
|
||||
20250314,193600,323105775,8270,8270,8270,8270,0
|
||||
20250314,193500,323105775,8270,8270,8270,8270,0
|
||||
20250314,193400,323105775,8270,8270,8270,8270,0
|
||||
20250314,193300,323105775,8270,8270,8270,8270,0
|
||||
20250314,193200,323105775,8270,8270,8270,8270,0
|
||||
20250314,193100,323105775,8270,8270,8270,8270,0
|
||||
20250314,193000,323105775,8270,8270,8270,8270,0
|
||||
20250314,192900,323105775,8270,8270,8270,8270,0
|
||||
20250314,192800,323105775,8270,8270,8270,8270,0
|
||||
20250314,192700,323105775,8270,8270,8270,8270,0
|
||||
20250314,192600,323105775,8270,8270,8270,8270,0
|
||||
20250314,192500,323105775,8270,8270,8270,8270,0
|
||||
20250314,192400,323105775,8270,8270,8270,8270,0
|
||||
20250314,192300,323105775,8270,8270,8270,8270,0
|
||||
20250314,192200,323105775,8270,8270,8270,8270,0
|
||||
20250314,192100,323105775,8270,8270,8270,8270,0
|
||||
20250314,192000,323105775,8270,8270,8270,8270,0
|
||||
20250314,191900,323105775,8270,8270,8270,8270,0
|
||||
20250314,191800,323105775,8270,8270,8270,8270,0
|
||||
20250314,191700,323105775,8270,8270,8270,8270,1118
|
||||
20250314,191600,323105775,8270,8270,8270,8270,0
|
||||
20250314,191500,323105775,8270,8270,8270,8270,0
|
||||
20250314,191400,323105775,8270,8270,8270,8270,0
|
||||
20250314,191300,323105775,8270,8270,8270,8270,0
|
||||
20250314,191200,323105775,8270,8270,8270,8270,0
|
||||
20250314,191100,323105775,8270,8270,8270,8270,0
|
||||
20250314,191000,323105775,8270,8270,8270,8270,0
|
||||
20250314,190900,323105775,8270,8270,8270,8270,0
|
||||
20250314,190800,323105775,8270,8270,8270,8270,0
|
||||
20250314,190700,323105775,8270,8270,8270,8270,0
|
||||
20250314,190600,323105775,8270,8270,8270,8270,0
|
||||
20250314,190500,323105775,8270,8270,8270,8270,0
|
||||
20250314,190400,323105775,8270,8270,8270,8270,0
|
||||
20250314,190300,323105775,8270,8270,8270,8270,0
|
||||
20250314,190200,323105775,8270,8270,8270,8270,0
|
||||
20250314,190100,323105775,8270,8270,8270,8270,0
|
||||
20250314,190000,323105775,8270,8270,8270,8270,0
|
||||
20250314,185900,323105775,8270,8270,8270,8270,0
|
||||
20250314,185800,323105775,8270,8270,8270,8270,0
|
||||
20250314,185700,323105775,8270,8270,8270,8270,0
|
||||
20250314,185600,323105775,8270,8270,8270,8270,0
|
||||
20250314,185500,323105775,8270,8270,8270,8270,0
|
||||
20250314,185400,323105775,8270,8270,8270,8270,0
|
||||
20250314,185300,323105775,8270,8270,8270,8270,0
|
||||
20250314,185200,323105775,8270,8270,8270,8270,0
|
||||
20250314,185100,323105775,8270,8270,8270,8270,0
|
||||
20250314,185000,323105775,8270,8270,8270,8270,0
|
||||
20250314,184900,323105775,8270,8270,8270,8270,0
|
||||
20250314,184800,323105775,8270,8270,8270,8270,0
|
||||
20250314,184700,323105775,8270,8270,8270,8270,1118
|
||||
20250314,184600,323105775,8270,8270,8270,8270,0
|
||||
20250314,184500,323105775,8270,8270,8270,8270,0
|
||||
20250314,184400,323105775,8270,8270,8270,8270,0
|
||||
20250314,184300,323105775,8270,8270,8270,8270,0
|
||||
20250314,184200,323105775,8270,8270,8270,8270,0
|
||||
20250314,184100,323105775,8270,8270,8270,8270,0
|
||||
20250314,184000,323105775,8270,8270,8270,8270,0
|
||||
20250314,183900,323105775,8270,8270,8270,8270,0
|
||||
20250314,183800,323105775,8270,8270,8270,8270,0
|
||||
20250314,183700,323105775,8270,8270,8270,8270,0
|
||||
20250314,183600,323105775,8270,8270,8270,8270,0
|
||||
20250314,183500,323105775,8270,8270,8270,8270,0
|
||||
20250314,183400,323105775,8270,8270,8270,8270,0
|
||||
20250314,183300,323105775,8270,8270,8270,8270,0
|
||||
20250314,183200,323105775,8270,8270,8270,8270,0
|
||||
20250314,183100,323105775,8270,8270,8270,8270,0
|
||||
20250314,183000,323105775,8270,8270,8270,8270,0
|
||||
20250314,182900,323105775,8270,8270,8270,8270,0
|
||||
20250314,182800,323105775,8270,8270,8270,8270,0
|
||||
20250314,182700,323105775,8270,8270,8270,8270,0
|
||||
20250314,182600,323105775,8270,8270,8270,8270,0
|
||||
20250314,182500,323105775,8270,8270,8270,8270,0
|
||||
20250314,182400,323105775,8270,8270,8270,8270,0
|
||||
20250314,182300,323105775,8270,8270,8270,8270,0
|
||||
20250314,182200,323105775,8270,8270,8270,8270,0
|
||||
20250314,182100,323105775,8270,8270,8270,8270,0
|
||||
20250314,182000,323105775,8270,8270,8270,8270,0
|
||||
20250314,181900,323105775,8270,8270,8270,8270,0
|
||||
20250314,181800,323105775,8270,8270,8270,8270,0
|
||||
20250314,181700,323105775,8270,8270,8270,8270,1118
|
||||
20250314,181600,323105775,8270,8270,8270,8270,0
|
||||
20250314,181500,323105775,8270,8270,8270,8270,0
|
||||
20250314,181400,323105775,8270,8270,8270,8270,0
|
||||
20250314,181300,323105775,8270,8270,8270,8270,0
|
||||
20250314,181200,323105775,8270,8270,8270,8270,0
|
||||
20250314,181100,323105775,8270,8270,8270,8270,0
|
||||
20250314,181000,323105775,8270,8270,8270,8270,0
|
||||
20250314,180900,323105775,8270,8270,8270,8270,0
|
||||
20250314,180800,323105775,8270,8270,8270,8270,0
|
||||
20250314,180700,323105775,8270,8270,8270,8270,0
|
||||
20250314,180600,323105775,8270,8270,8270,8270,0
|
||||
20250314,180500,323105775,8270,8270,8270,8270,0
|
||||
20250314,180400,323105775,8270,8270,8270,8270,0
|
||||
20250314,180300,323105775,8270,8270,8270,8270,0
|
||||
20250314,180200,323105775,8270,8270,8270,8270,0
|
||||
20250314,180100,323105775,8270,8270,8270,8270,0
|
||||
20250314,180000,323105775,8270,8270,8270,8270,0
|
||||
20250314,175900,323105775,8270,8270,8270,8270,0
|
||||
20250314,175800,323105775,8270,8270,8270,8270,0
|
||||
20250314,175700,323105775,8270,8270,8270,8270,0
|
||||
20250314,175600,323105775,8270,8270,8270,8270,0
|
||||
20250314,175500,323105775,8270,8270,8270,8270,0
|
||||
20250314,175400,323105775,8270,8270,8270,8270,0
|
||||
20250314,175300,323105775,8270,8270,8270,8270,0
|
||||
20250314,175200,323105775,8270,8270,8270,8270,0
|
||||
20250314,175100,323105775,8270,8270,8270,8270,0
|
||||
20250314,175000,323105775,8270,8270,8270,8270,0
|
||||
20250314,174900,323105775,8270,8270,8270,8270,0
|
||||
20250314,174800,323105775,8270,8270,8270,8270,0
|
||||
20250314,174700,323105775,8270,8270,8270,8270,1118
|
||||
20250314,174600,323105775,8270,8270,8270,8270,0
|
||||
20250314,174500,323105775,8270,8270,8270,8270,0
|
||||
20250314,174400,323105775,8270,8270,8270,8270,0
|
||||
20250314,174300,323105775,8270,8270,8270,8270,0
|
||||
20250314,174200,323105775,8270,8270,8270,8270,0
|
||||
20250314,174100,323105775,8270,8270,8270,8270,0
|
||||
20250314,174000,323105775,8270,8270,8270,8270,0
|
||||
20250314,173900,323105775,8270,8270,8270,8270,0
|
||||
20250314,173800,323105775,8270,8270,8270,8270,0
|
||||
20250314,173700,323105775,8270,8270,8270,8270,0
|
||||
20250314,173600,323105775,8270,8270,8270,8270,0
|
||||
20250314,173500,323105775,8270,8270,8270,8270,0
|
||||
20250314,173400,323105775,8270,8270,8270,8270,0
|
||||
20250314,173300,323105775,8270,8270,8270,8270,0
|
||||
20250314,173200,323105775,8270,8270,8270,8270,0
|
||||
20250314,173100,323105775,8270,8270,8270,8270,0
|
||||
20250314,173000,323105775,8270,8270,8270,8270,0
|
||||
20250314,172900,323105775,8270,8270,8270,8270,0
|
||||
20250314,172800,323105775,8270,8270,8270,8270,0
|
||||
20250314,172700,323105775,8270,8270,8270,8270,0
|
||||
20250314,172600,323105775,8270,8270,8270,8270,0
|
||||
20250314,172500,323105775,8270,8270,8270,8270,0
|
||||
20250314,172400,323105775,8270,8270,8270,8270,0
|
||||
20250314,172300,323105775,8270,8270,8270,8270,0
|
||||
20250314,172200,323105775,8270,8270,8270,8270,0
|
||||
20250314,172100,323105775,8270,8270,8270,8270,0
|
||||
20250314,172000,323105775,8270,8270,8270,8270,0
|
||||
20250314,171900,323105775,8270,8270,8270,8270,0
|
||||
20250314,171800,323105775,8270,8270,8270,8270,0
|
||||
20250314,171700,323105775,8270,8270,8270,8270,1118
|
||||
20250314,171600,323105775,8270,8270,8270,8270,0
|
||||
20250314,171500,323105775,8270,8270,8270,8270,0
|
||||
20250314,171400,323105775,8270,8270,8270,8270,0
|
||||
20250314,171300,323105775,8270,8270,8270,8270,0
|
||||
20250314,171200,323105775,8270,8270,8270,8270,0
|
||||
20250314,171100,323105775,8270,8270,8270,8270,0
|
||||
20250314,171000,323105775,8270,8270,8270,8270,0
|
||||
20250314,170900,323105775,8270,8270,8270,8270,0
|
||||
20250314,170800,323105775,8270,8270,8270,8270,0
|
||||
20250314,170700,323105775,8270,8270,8270,8270,0
|
||||
20250314,170600,323105775,8270,8270,8270,8270,0
|
||||
20250314,170500,323105775,8270,8270,8270,8270,0
|
||||
20250314,170400,323105775,8270,8270,8270,8270,0
|
||||
20250314,170300,323105775,8270,8270,8270,8270,0
|
||||
20250314,170200,323105775,8270,8270,8270,8270,0
|
||||
20250314,170100,323105775,8270,8270,8270,8270,0
|
||||
20250314,170000,323105775,8270,8270,8270,8270,0
|
||||
20250314,165900,323105775,8270,8270,8270,8270,0
|
||||
20250314,165800,323105775,8270,8270,8270,8270,0
|
||||
20250314,165700,323105775,8270,8270,8270,8270,0
|
||||
20250314,165600,323105775,8270,8270,8270,8270,0
|
||||
20250314,165500,323105775,8270,8270,8270,8270,0
|
||||
20250314,165400,323105775,8270,8270,8270,8270,0
|
||||
20250314,165300,323105775,8270,8270,8270,8270,0
|
||||
20250314,165200,323105775,8270,8270,8270,8270,0
|
||||
20250314,165100,323105775,8270,8270,8270,8270,0
|
||||
20250314,165000,323105775,8270,8270,8270,8270,0
|
||||
20250314,164900,323105775,8270,8270,8270,8270,0
|
||||
20250314,164800,323105775,8270,8270,8270,8270,0
|
||||
20250314,164700,323105775,8270,8270,8270,8270,1118
|
||||
20250314,164600,323105775,8270,8270,8270,8270,0
|
||||
20250314,164500,323105775,8270,8270,8270,8270,0
|
||||
20250314,164400,323105775,8270,8270,8270,8270,0
|
||||
20250314,164300,323105775,8270,8270,8270,8270,0
|
||||
20250314,164200,323105775,8270,8270,8270,8270,0
|
||||
20250314,164100,323105775,8270,8270,8270,8270,0
|
||||
20250314,164000,323105775,8270,8270,8270,8270,0
|
||||
20250314,163900,323105775,8270,8270,8270,8270,0
|
||||
20250314,163800,323105775,8270,8270,8270,8270,0
|
||||
20250314,163700,323105775,8270,8270,8270,8270,0
|
||||
20250314,163600,323105775,8270,8270,8270,8270,0
|
||||
20250314,163500,323105775,8270,8270,8270,8270,0
|
||||
20250314,163400,323105775,8270,8270,8270,8270,0
|
||||
20250314,163300,323105775,8270,8270,8270,8270,0
|
||||
20250314,163200,323105775,8270,8270,8270,8270,0
|
||||
20250314,163100,323105775,8270,8270,8270,8270,0
|
||||
20250314,163000,323105775,8270,8270,8270,8270,0
|
||||
20250314,162900,323105775,8270,8270,8270,8270,0
|
||||
20250314,162800,323105775,8270,8270,8270,8270,0
|
||||
20250314,162700,323105775,8270,8270,8270,8270,0
|
||||
20250314,162600,323105775,8270,8270,8270,8270,0
|
||||
20250314,162500,323105775,8270,8270,8270,8270,0
|
||||
20250314,162400,323105775,8270,8270,8270,8270,0
|
||||
20250314,162300,323105775,8270,8270,8270,8270,0
|
||||
20250314,162200,323105775,8270,8270,8270,8270,0
|
||||
20250314,162100,323105775,8270,8270,8270,8270,0
|
||||
20250314,162000,323105775,8270,8270,8270,8270,0
|
||||
20250314,161900,323105775,8270,8270,8270,8270,0
|
||||
20250314,161800,323105775,8270,8270,8270,8270,0
|
||||
20250314,161700,323105775,8270,8270,8270,8270,1118
|
||||
20250314,161600,323105775,8270,8270,8270,8270,0
|
||||
20250314,161500,323105775,8270,8270,8270,8270,0
|
||||
20250314,161400,323105775,8270,8270,8270,8270,0
|
||||
20250314,161300,323105775,8270,8270,8270,8270,0
|
||||
20250314,161200,323105775,8270,8270,8270,8270,0
|
||||
20250314,161100,323105775,8270,8270,8270,8270,0
|
||||
20250314,161000,323105775,8270,8270,8270,8270,0
|
||||
20250314,160900,323105775,8270,8270,8270,8270,0
|
||||
20250314,160800,323105775,8270,8270,8270,8270,0
|
||||
20250314,160700,323105775,8270,8270,8270,8270,0
|
||||
20250314,160600,323105775,8270,8270,8270,8270,0
|
||||
20250314,160500,323105775,8270,8270,8270,8270,0
|
||||
20250314,160400,323105775,8270,8270,8270,8270,0
|
||||
20250314,160300,323105775,8270,8270,8270,8270,0
|
||||
20250314,160200,323105775,8270,8270,8270,8270,0
|
||||
20250314,160100,323105775,8270,8270,8270,8270,0
|
||||
20250314,160000,323105775,8270,8270,8270,8270,0
|
||||
20250314,155900,323105775,8270,8270,8270,8270,0
|
||||
20250314,155800,323105775,8270,8270,8270,8270,0
|
||||
20250314,155700,323105775,8270,8270,8270,8270,0
|
||||
20250314,155600,323105775,8270,8270,8270,8270,0
|
||||
20250314,155500,323105775,8270,8270,8270,8270,0
|
||||
20250314,155400,323105775,8270,8270,8270,8270,0
|
||||
20250314,155300,323105775,8270,8270,8270,8270,0
|
||||
20250314,155200,323105775,8270,8270,8270,8270,0
|
||||
20250314,155100,323105775,8270,8270,8270,8270,0
|
||||
20250314,155000,323105775,8270,8270,8270,8270,0
|
||||
20250314,154900,323105775,8270,8270,8270,8270,0
|
||||
20250314,154800,323105775,8270,8270,8270,8270,0
|
||||
20250314,154700,323105775,8270,8270,8270,8270,1118
|
||||
20250314,154600,323105775,8270,8270,8270,8270,0
|
||||
20250314,154500,323105775,8270,8270,8270,8270,0
|
||||
20250314,154400,323105775,8270,8270,8270,8270,0
|
||||
20250314,154300,323105775,8270,8270,8270,8270,0
|
||||
20250314,154200,323105775,8270,8270,8270,8270,0
|
||||
20250314,154100,323105775,8270,8270,8270,8270,0
|
||||
20250314,154000,323105775,8270,8270,8270,8270,0
|
||||
20250314,153900,323105775,8270,8270,8270,8270,0
|
||||
20250314,153800,323105775,8270,8270,8270,8270,0
|
||||
20250314,153700,323105775,8270,8270,8270,8270,0
|
||||
20250314,153600,323105775,8270,8270,8270,8270,0
|
||||
20250314,153500,323105775,8270,8270,8270,8270,0
|
||||
20250314,153400,323105775,8270,8270,8270,8270,0
|
||||
20250314,153300,323105775,8270,8270,8270,8270,0
|
||||
20250314,153200,323105775,8270,8270,8270,8270,0
|
||||
20250314,153100,323105775,8270,8270,8270,8270,0
|
||||
20250314,153000,323105775,8270,8270,8270,8270,1118
|
||||
20250314,152900,313859915,8270,8270,8270,8270,0
|
||||
20250314,152800,313859915,8270,8270,8270,8270,0
|
||||
20250314,152700,313859915,8270,8270,8270,8270,0
|
||||
20250314,152600,313859915,8270,8270,8270,8270,0
|
||||
20250314,152500,313859915,8270,8270,8270,8270,0
|
||||
20250314,152400,313859915,8270,8270,8270,8270,0
|
||||
20250314,152300,313859915,8270,8270,8270,8270,0
|
||||
20250314,152200,313859915,8270,8270,8270,8270,0
|
||||
20250314,152100,313859915,8270,8270,8270,8270,0
|
||||
20250314,152000,313859915,8270,8270,8270,8270,0
|
||||
20250314,151900,313859915,8270,8230,8270,8230,66
|
||||
20250314,151800,313315485,8270,8260,8270,8260,11
|
||||
20250314,151700,313224615,8270,8250,8270,8250,285
|
||||
20250314,151600,310873325,8250,8250,8250,8250,200
|
||||
20250314,151500,309223325,8270,8250,8270,8250,483
|
||||
20250314,151400,305238375,8260,8240,8260,8240,9
|
||||
20250314,151300,305164195,8240,8210,8240,8210,27
|
||||
20250314,151200,304942495,8240,8240,8240,8240,1
|
||||
20250314,151100,304934255,8240,8240,8260,8240,150
|
||||
20250314,151000,303698215,8270,8270,8270,8270,0
|
||||
20250314,150900,303698215,8270,8260,8270,8230,68
|
||||
20250314,150800,303137125,8230,8260,8260,8230,27
|
||||
20250314,150700,302914885,8220,8240,8260,8220,1078
|
||||
20250314,150600,294022345,8240,8200,8240,8200,36
|
||||
20250314,150500,293726925,8220,8220,8220,8220,290
|
||||
20250314,150400,291343125,8220,8210,8220,8200,268
|
||||
20250314,150300,289143095,8200,8200,8200,8200,112
|
||||
20250314,150200,288224695,8190,8200,8200,8190,30
|
||||
20250314,150100,287978965,8190,8190,8190,8190,0
|
||||
20250314,150000,287978965,8190,8190,8190,8190,26
|
||||
20250314,145900,287766025,8210,8210,8210,8210,1
|
||||
20250314,145800,287757815,8190,8190,8190,8190,26
|
||||
20250314,145700,287544875,8180,8180,8180,8180,26
|
||||
20250314,145600,287332195,8180,8180,8180,8180,0
|
||||
20250314,145500,287332195,8180,8210,8210,8180,28
|
||||
20250314,145400,287103125,8180,8180,8180,8180,0
|
||||
20250314,145300,287103125,8180,8180,8180,8180,26
|
||||
20250314,145200,286890445,8210,8190,8210,8190,38
|
||||
20250314,145100,286579205,8170,8170,8170,8170,26
|
||||
20250314,145000,286366785,8170,8170,8170,8170,0
|
||||
20250314,144900,286366785,8170,8170,8170,8170,26
|
||||
20250314,144800,286154365,8170,8170,8170,8170,27
|
||||
20250314,144700,285933775,8170,8170,8170,8170,0
|
||||
20250314,144600,285933775,8170,8170,8170,8170,26
|
||||
20250314,144500,285721355,8170,8170,8170,8170,0
|
||||
20250314,144400,285721355,8170,8170,8170,8170,26
|
||||
20250314,144300,285508935,8180,8180,8180,8180,21
|
||||
20250314,144200,285337155,8160,8190,8190,8160,32
|
||||
20250314,144100,285075885,8160,8160,8160,8160,2
|
||||
20250314,144000,285059565,8160,8170,8180,8160,1526
|
||||
20250314,143900,272592365,8170,8170,8170,8170,26
|
||||
20250314,143800,272379945,8170,8170,8170,8170,0
|
||||
20250314,143700,272379945,8170,8170,8170,8170,26
|
||||
20250314,143600,272167525,8170,8170,8170,8170,0
|
||||
20250314,143500,272167525,8170,8170,8170,8170,155
|
||||
20250314,143400,270901175,8180,8180,8180,8180,0
|
||||
20250314,143300,270901175,8180,8180,8180,8180,62
|
||||
20250314,143200,270394015,8180,8180,8180,8180,0
|
||||
20250314,143100,270394015,8180,8180,8180,8180,26
|
||||
20250314,143000,270181335,8220,8170,8220,8170,28
|
||||
20250314,142900,269952505,8160,8160,8160,8160,0
|
||||
20250314,142800,269952505,8160,8160,8160,8160,27
|
||||
20250314,142700,269732185,8190,8190,8190,8190,10
|
||||
20250314,142600,269650285,8160,8160,8160,8160,26
|
||||
20250314,142500,269438125,8190,8190,8190,8190,5
|
||||
20250314,142400,269397175,8160,8160,8160,8160,26
|
||||
20250314,142300,269185015,8190,8190,8190,8190,10
|
||||
20250314,142200,269103115,8230,8180,8230,8180,332
|
||||
20250314,142100,266386595,8150,8150,8150,8150,27
|
||||
20250314,142000,266166545,8180,8180,8180,8180,1
|
||||
20250314,141900,266158365,8140,8140,8140,8140,26
|
||||
20250314,141800,265946725,8140,8140,8140,8140,0
|
||||
20250314,141700,265946725,8140,8150,8160,8140,588
|
||||
20250314,141600,261152845,8190,8190,8190,8190,0
|
||||
20250314,141500,261152845,8190,8190,8190,8190,0
|
||||
20250314,141400,261152845,8190,8190,8190,8190,15
|
||||
20250314,141300,261029995,8190,8160,8190,8160,532
|
||||
20250314,141200,256673135,8160,8160,8160,8160,20
|
||||
20250314,141100,256509935,8150,8150,8150,8150,127
|
||||
20250314,141000,255474885,8160,8160,8160,8160,2
|
||||
20250314,140900,255458565,8170,8170,8170,8170,1
|
||||
20250314,140800,255450395,8170,8170,8170,8170,0
|
||||
20250314,140700,255450395,8170,8170,8170,8170,26
|
||||
20250314,140600,255237975,8160,8160,8160,8160,27
|
||||
20250314,140500,255017655,8160,8160,8160,8160,0
|
||||
20250314,140400,255017655,8160,8160,8160,8160,26
|
||||
20250314,140300,254805495,8190,8190,8190,8190,0
|
||||
20250314,140200,254805495,8190,8190,8190,8190,0
|
||||
20250314,140100,254805495,8190,8190,8190,8190,0
|
||||
20250314,140000,254805495,8190,8190,8190,8190,0
|
||||
20250314,135900,254805495,8190,8160,8190,8160,1487
|
||||
20250314,135800,242666685,8160,8180,8180,8160,562
|
||||
20250314,135700,238075525,8210,8210,8210,8210,1
|
||||
20250314,135600,238067315,8210,8160,8210,8160,360
|
||||
20250314,135500,235116615,8170,8170,8170,8170,26
|
||||
20250314,135400,234904195,8160,8160,8160,8160,0
|
||||
20250314,135300,234904195,8160,8160,8160,8160,0
|
||||
20250314,135200,234904195,8160,8180,8180,8160,630
|
||||
20250314,135100,229751225,8180,8180,8180,8180,0
|
||||
20250314,135000,229751225,8180,8180,8180,8180,26
|
||||
20250314,134900,229538545,8180,8180,8180,8180,24
|
||||
20250314,134800,229342225,8170,8170,8170,8170,26
|
||||
20250314,134700,229129805,8180,8180,8180,8180,1
|
||||
20250314,134600,229121625,8170,8170,8170,8170,27
|
||||
20250314,134500,228901035,8170,8170,8170,8170,0
|
||||
20250314,134400,228901035,8170,8170,8170,8170,26
|
||||
20250314,134300,228688615,8170,8170,8170,8170,26
|
||||
20250314,134200,228476195,8170,8170,8170,8170,0
|
||||
20250314,134100,228476195,8170,8170,8170,8170,26
|
||||
20250314,134000,228263775,8170,8170,8170,8170,0
|
||||
20250314,133900,228263775,8170,8180,8180,8170,28
|
||||
20250314,133800,228035005,8170,8170,8170,8170,0
|
||||
20250314,133700,228035005,8170,8170,8170,8170,29
|
||||
20250314,133600,227798075,8190,8190,8190,8190,0
|
||||
20250314,133500,227798075,8190,8180,8190,8180,4
|
||||
20250314,133400,227765345,8180,8180,8180,8180,26
|
||||
20250314,133300,227552665,8190,8190,8190,8190,1
|
||||
20250314,133200,227544475,8180,8180,8180,8180,35
|
||||
20250314,133100,227258175,8180,8170,8180,8170,37
|
||||
20250314,133000,226955625,8160,8160,8160,8160,26
|
||||
20250314,132900,226743465,8160,8160,8160,8160,0
|
||||
20250314,132800,226743465,8160,8160,8160,8160,26
|
||||
20250314,132700,226531305,8170,8150,8170,8150,265
|
||||
20250314,132600,224371255,8150,8150,8150,8150,0
|
||||
20250314,132500,224371255,8150,8170,8170,8150,109
|
||||
20250314,132400,223482365,8170,8170,8170,8170,0
|
||||
20250314,132300,223482365,8170,8170,8170,8170,26
|
||||
20250314,132200,223269945,8170,8150,8170,8150,50
|
||||
20250314,132100,222862425,8160,8160,8160,8160,29
|
||||
20250314,132000,222625785,8190,8170,8190,8160,101
|
||||
20250314,131900,221801545,8180,8180,8180,8180,26
|
||||
20250314,131800,221588865,8210,8210,8210,8210,0
|
||||
20250314,131700,221588865,8210,8190,8210,8190,53
|
||||
20250314,131600,221154505,8190,8170,8190,8170,53
|
||||
20250314,131500,220721215,8210,8210,8210,8210,0
|
||||
20250314,131400,220721215,8210,8210,8210,8210,0
|
||||
20250314,131300,220721215,8210,8210,8210,8210,0
|
||||
20250314,131200,220721215,8210,8210,8210,8210,0
|
||||
20250314,131100,220721215,8210,8210,8210,8210,0
|
||||
20250314,131000,220721215,8210,8210,8210,8210,5
|
||||
20250314,130900,220680165,8180,8165,8180,8165,95
|
||||
20250314,130800,219903430,8180,8180,8180,8180,0
|
||||
20250314,130700,219903430,8180,8170,8180,8170,27
|
||||
20250314,130600,219682830,8160,8160,8160,8160,0
|
||||
20250314,130500,219682830,8160,8160,8160,8160,0
|
||||
20250314,130400,219682830,8160,8200,8200,8160,103
|
||||
20250314,130300,218842310,8210,8210,8210,8210,1
|
||||
20250314,130200,218834100,8220,8220,8220,8220,0
|
||||
20250314,130100,218834100,8220,8220,8220,8220,0
|
||||
20250314,130000,218834100,8220,8170,8220,8170,102
|
||||
20250314,125900,217998310,8160,8160,8160,8160,26
|
||||
20250314,125800,217786150,8160,8160,8160,8160,26
|
||||
20250314,125700,217573990,8170,8170,8170,8170,1
|
||||
20250314,125600,217565820,8170,8170,8170,8170,1
|
||||
20250314,125500,217557650,8190,8190,8190,8190,0
|
||||
20250314,125400,217557650,8190,8170,8190,8170,75
|
||||
20250314,125300,216944180,8160,8160,8160,8160,0
|
||||
20250314,125200,216944180,8160,8160,8160,8160,130
|
||||
20250314,125100,215883380,8170,8170,8170,8170,0
|
||||
20250314,125000,215883380,8170,8170,8170,8170,27
|
||||
20250314,124900,215662790,8170,8170,8170,8170,26
|
||||
20250314,124800,215450370,8170,8170,8170,8170,0
|
||||
20250314,124700,215450370,8170,8180,8180,8170,30
|
||||
20250314,124600,215205260,8170,8170,8170,8170,0
|
||||
20250314,124500,215205260,8170,8170,8170,8170,26
|
||||
20250314,124400,214992840,8180,8180,8180,8180,0
|
||||
20250314,124300,214992840,8180,8180,8180,8180,0
|
||||
20250314,124200,214992840,8180,8180,8180,8180,0
|
||||
20250314,124100,214992840,8180,8180,8180,8180,288
|
||||
20250314,124000,212637000,8170,8170,8170,8170,120
|
||||
20250314,123900,211656600,8170,8170,8170,8170,1
|
||||
20250314,123800,211648430,8170,8190,8190,8170,214
|
||||
20250314,123700,209898770,8170,8180,8180,8160,370
|
||||
20250314,123600,206875070,8190,8190,8190,8190,191
|
||||
20250314,123500,205310780,8190,8200,8200,8190,591
|
||||
20250314,123400,200470480,8200,8230,8240,8200,388
|
||||
20250314,123300,197284510,8230,8230,8230,8230,0
|
||||
20250314,123200,197284510,8230,8230,8230,8230,28
|
||||
20250314,123100,197054070,8240,8240,8240,8240,0
|
||||
20250314,123000,197054070,8240,8240,8240,8240,0
|
||||
20250314,122900,197054070,8240,8240,8250,8240,208
|
||||
20250314,122800,195339330,8240,8240,8240,8240,0
|
||||
20250314,122700,195339330,8240,8240,8240,8240,26
|
||||
20250314,122600,195125090,8250,8240,8250,8240,119
|
||||
20250314,122500,194143400,8240,8250,8250,8240,21
|
||||
20250314,122400,193970350,8250,8250,8250,8240,108
|
||||
20250314,122300,193080350,8250,8240,8250,8240,59
|
||||
20250314,122200,192594130,8240,8240,8240,8240,0
|
||||
20250314,122100,192594130,8240,8230,8240,8230,72
|
||||
20250314,122000,192001110,8220,8220,8220,8220,26
|
||||
20250314,121900,191787390,8250,8250,8250,8250,0
|
||||
20250314,121800,191787390,8250,8250,8250,8250,0
|
||||
20250314,121700,191787390,8250,8250,8250,8250,0
|
||||
20250314,121600,191787390,8250,8220,8250,8220,593
|
||||
20250314,121500,186906870,8220,8210,8220,8210,19
|
||||
20250314,121400,186750700,8210,8210,8210,8210,27
|
||||
20250314,121300,186529030,8210,8210,8210,8210,0
|
||||
20250314,121200,186529030,8210,8210,8210,8210,26
|
||||
20250314,121100,186315570,8210,8210,8210,8210,26
|
||||
20250314,121000,186102110,8220,8220,8220,8220,0
|
||||
20250314,120900,186102110,8220,8220,8220,8220,0
|
||||
20250314,120800,186102110,8220,8220,8220,8220,139
|
||||
20250314,120700,184959530,8220,8210,8220,8210,28
|
||||
20250314,120600,184729640,8220,8220,8220,8220,1
|
||||
20250314,120500,184721420,8210,8210,8210,8210,26
|
||||
20250314,120400,184507960,8210,8210,8210,8210,0
|
||||
20250314,120300,184507960,8210,8220,8220,8210,131
|
||||
20250314,120200,183431400,8220,8210,8220,8210,27
|
||||
20250314,120100,183209720,8210,8210,8210,8210,0
|
||||
20250314,120000,183209720,8210,8210,8210,8210,27
|
||||
20250314,115900,182988050,8210,8210,8210,8210,15
|
||||
20250314,115800,182864900,8220,8210,8220,8210,27
|
||||
20250314,115700,182643220,8210,8210,8210,8210,0
|
||||
20250314,115600,182643220,8210,8210,8210,8210,26
|
||||
20250314,115500,182429760,8210,8210,8210,8210,0
|
||||
20250314,115400,182429760,8210,8210,8210,8210,27
|
||||
20250314,115300,182208090,8220,8210,8220,8210,27
|
||||
20250314,115200,181986410,8220,8220,8220,8220,1
|
||||
20250314,115100,181978190,8210,8210,8210,8210,26
|
||||
20250314,115000,181764730,8210,8210,8210,8210,0
|
||||
20250314,114900,181764730,8210,8210,8210,8210,26
|
||||
20250314,114800,181551270,8210,8210,8210,8210,0
|
||||
20250314,114700,181551270,8210,8210,8210,8200,53
|
||||
20250314,114600,181116410,8200,8200,8200,8200,0
|
||||
20250314,114500,181116410,8200,8200,8200,8200,26
|
||||
20250314,114400,180903210,8210,8210,8210,8210,0
|
||||
20250314,114300,180903210,8210,8210,8210,8210,0
|
||||
20250314,114200,180903210,8210,8210,8210,8210,26
|
||||
20250314,114100,180689750,8210,8210,8210,8210,27
|
||||
20250314,114000,180468080,8220,8220,8220,8220,0
|
||||
20250314,113900,180468080,8220,8220,8220,8220,5
|
||||
20250314,113800,180426980,8200,8200,8210,8200,73
|
||||
20250314,113700,179828120,8200,8200,8200,8200,0
|
||||
20250314,113600,179828120,8200,8200,8200,8200,10
|
||||
20250314,113500,179746120,8210,8210,8210,8210,1
|
||||
20250314,113400,179737910,8220,8220,8220,8220,25
|
||||
20250314,113300,179532410,8220,8210,8220,8210,28
|
||||
20250314,113200,179302520,8230,8230,8230,8230,0
|
||||
20250314,113100,179302520,8230,8230,8230,8230,1
|
||||
20250314,113000,179294290,8220,8220,8220,8220,1
|
||||
20250314,112900,179286070,8220,8220,8220,8220,51
|
||||
20250314,112800,178866850,8210,8210,8210,8210,0
|
||||
20250314,112700,178866850,8210,8210,8210,8210,147
|
||||
20250314,112600,177659980,8200,8200,8200,8200,27
|
||||
20250314,112500,177438580,8200,8200,8200,8200,0
|
||||
20250314,112400,177438580,8200,8190,8200,8190,72
|
||||
20250314,112300,176848440,8200,8200,8200,8200,174
|
||||
20250314,112200,175421640,8200,8200,8200,8190,539
|
||||
20250314,112100,171006950,8210,8210,8210,8210,1
|
||||
20250314,112000,170998740,8200,8210,8210,8200,27
|
||||
20250314,111900,170777330,8200,8200,8200,8200,0
|
||||
20250314,111800,170777330,8200,8200,8200,8200,27
|
||||
20250314,111700,170555930,8210,8210,8210,8210,440
|
||||
20250314,111600,166943530,8240,8240,8240,8240,0
|
||||
20250314,111500,166943530,8240,8240,8240,8240,6
|
||||
20250314,111400,166894090,8210,8210,8210,8210,162
|
||||
20250314,111300,165564070,8240,8240,8240,8240,0
|
||||
20250314,111200,165564070,8240,8230,8240,8200,258
|
||||
20250314,111100,163445390,8250,8250,8250,8250,0
|
||||
20250314,111000,163445390,8250,8250,8250,8250,1
|
||||
20250314,110900,163437140,8250,8250,8250,8250,35
|
||||
20250314,110800,163148390,8260,8250,8260,8250,65
|
||||
20250314,110700,162612130,8260,8250,8260,8250,61
|
||||
20250314,110600,162108870,8260,8250,8260,8250,2
|
||||
20250314,110500,162092360,8280,8280,8280,8280,0
|
||||
20250314,110400,162092360,8280,8280,8280,8280,0
|
||||
20250314,110300,162092360,8280,8270,8280,8270,28
|
||||
20250314,110200,161860790,8270,8260,8270,8260,27
|
||||
20250314,110100,161637760,8270,8260,8270,8250,84
|
||||
20250314,110000,160944510,8250,8260,8260,8250,58
|
||||
20250314,105900,160466000,8250,8240,8250,8240,774
|
||||
20250314,105800,154081090,8260,8260,8260,8260,0
|
||||
20250314,105700,154081090,8260,8240,8260,8240,37
|
||||
20250314,105600,153776090,8250,8250,8250,8250,0
|
||||
20250314,105500,153776090,8250,8230,8250,8230,61
|
||||
20250314,105400,153273700,8220,8220,8220,8220,60
|
||||
20250314,105300,152780500,8240,8230,8240,8230,76
|
||||
20250314,105200,152154520,8240,8240,8240,8240,1
|
||||
20250314,105100,152146280,8230,8240,8240,8230,28
|
||||
20250314,105000,151915830,8220,8220,8220,8220,0
|
||||
20250314,104900,151915830,8220,8230,8230,8220,36
|
||||
20250314,104800,151619650,8230,8230,8230,8230,26
|
||||
20250314,104700,151405670,8230,8230,8230,8230,60
|
||||
20250314,104600,150911870,8230,8230,8230,8230,0
|
||||
20250314,104500,150911870,8230,8230,8230,8230,0
|
||||
20250314,104400,150911870,8230,8220,8230,8220,43
|
||||
20250314,104300,150558260,8210,8210,8210,8210,0
|
||||
20250314,104200,150558260,8210,8210,8210,8210,26
|
||||
20250314,104100,150344800,8200,8210,8220,8200,112
|
||||
20250314,104000,149425640,8230,8230,8230,8230,0
|
||||
20250314,103900,149425640,8230,8230,8230,8230,1
|
||||
20250314,103800,149417410,8200,8190,8200,8190,146
|
||||
20250314,103700,148220440,8180,8180,8180,8180,27
|
||||
20250314,103600,147999580,8180,8180,8180,8180,0
|
||||
20250314,103500,147999580,8180,8180,8180,8180,30
|
||||
20250314,103400,147754180,8180,8180,8180,8180,8
|
||||
20250314,103300,147688740,8180,8180,8180,8180,26
|
||||
20250314,103200,147476060,8190,8190,8190,8190,0
|
||||
20250314,103100,147476060,8190,8190,8190,8190,26
|
||||
20250314,103000,147263120,8200,8180,8200,8180,54
|
||||
20250314,102900,146821120,8170,8170,8170,8170,0
|
||||
20250314,102800,146821120,8170,8170,8170,8170,32
|
||||
20250314,102700,146559680,8190,8200,8200,8190,5
|
||||
20250314,102600,146518720,8190,8190,8190,8190,29
|
||||
20250314,102500,146281210,8230,8200,8230,8180,546
|
||||
20250314,102400,141804910,8190,8200,8200,8190,132
|
||||
20250314,102300,140723720,8200,8200,8200,8200,2
|
||||
20250314,102200,140707320,8200,8200,8200,8200,27
|
||||
20250314,102100,140485920,8200,8210,8210,8200,177
|
||||
20250314,102000,139034450,8220,8220,8220,8220,0
|
||||
20250314,101900,139034450,8220,8250,8250,8220,339
|
||||
20250314,101800,136245680,8250,8250,8250,8250,1
|
||||
20250314,101700,136237430,8230,8230,8230,8230,60
|
||||
20250314,101600,135743630,8240,8240,8240,8240,578
|
||||
20250314,101500,130980910,8290,8300,8300,8240,1934
|
||||
20250314,101400,115008110,8270,8300,8300,8270,1662
|
||||
20250314,101300,101217260,8290,8270,8290,8270,849
|
||||
20250314,101200,94184710,8270,8270,8270,8270,62
|
||||
20250314,101100,93671970,8280,8280,8280,8280,60
|
||||
20250314,101000,93175170,8280,8280,8280,8270,107
|
||||
20250314,100900,92289470,8280,8280,8280,8280,61
|
||||
20250314,100800,91784390,8280,8260,8290,8260,146
|
||||
20250314,100700,90576410,8280,8280,8290,8280,89
|
||||
20250314,100600,89839030,8280,8280,8280,8280,60
|
||||
20250314,100500,89342230,8280,8270,8280,8270,80
|
||||
20250314,100400,88680330,8280,8240,8280,8240,97
|
||||
20250314,100300,87879850,8240,8240,8250,8240,130
|
||||
20250314,100200,86807920,8250,8250,8250,8250,0
|
||||
20250314,100100,86807920,8250,8230,8250,8230,67
|
||||
20250314,100000,86256430,8250,8240,8280,8240,469
|
||||
20250314,095900,82391790,8240,8290,8290,8240,224
|
||||
20250314,095800,80540030,8290,8260,8300,8260,2409
|
||||
20250314,095700,60577250,8260,8260,8260,8250,474
|
||||
20250314,095600,56662270,8260,8240,8260,8220,1026
|
||||
20250314,095500,48194050,8250,8200,8250,8200,571
|
||||
20250314,095400,43487800,8240,8210,8240,8210,176
|
||||
20250314,095300,42040060,8210,8210,8210,8210,0
|
||||
20250314,095200,42040060,8210,8200,8210,8200,41
|
||||
20250314,095100,41703600,8210,8210,8210,8210,26
|
||||
20250314,095000,41490140,8190,8190,8190,8190,4
|
||||
20250314,094900,41457380,8220,8220,8220,8220,0
|
||||
20250314,094800,41457380,8220,8200,8220,8200,870
|
||||
20250314,094700,34314290,8200,8180,8200,8180,152
|
||||
20250314,094600,33069670,8220,8220,8220,8220,2
|
||||
20250314,094500,33053230,8220,8220,8220,8180,380
|
||||
20250314,094400,29941700,8220,8150,8220,8130,2268
|
||||
20250314,094300,11345720,8150,8150,8150,8150,77
|
||||
20250314,094200,10718170,8140,8100,8140,8100,237
|
||||
20250314,094100,8790210,8130,8130,8130,8130,0
|
||||
20250314,094000,8790210,8130,8120,8130,8120,116
|
||||
20250314,093900,7847830,8110,8090,8110,8090,59
|
||||
20250314,093800,7369920,8100,8090,8100,8090,50
|
||||
20250314,093700,6965220,8120,8120,8120,8120,0
|
||||
20250314,093600,6965220,8120,8120,8120,8120,0
|
||||
20250314,093500,6965220,8120,8120,8120,8120,0
|
||||
20250314,093400,6965220,8120,8120,8120,8120,0
|
||||
20250314,093300,6965220,8120,8120,8120,8120,1
|
||||
20250314,093200,6957100,8100,8080,8100,8080,433
|
||||
20250314,093100,3453850,8080,8060,8080,8060,117
|
||||
20250314,093000,2509050,8050,8050,8050,8050,4
|
||||
20250314,092900,2476850,8040,8040,8040,8040,13
|
||||
20250314,092800,2372330,8030,8030,8030,8030,0
|
||||
20250314,092700,2372330,8030,8030,8030,8030,0
|
||||
20250314,092600,2372330,8030,8030,8030,8030,0
|
||||
20250314,092500,2372330,8030,8030,8030,8030,0
|
||||
20250314,092400,2372330,8030,8030,8030,8030,0
|
||||
20250314,092300,2372330,8030,8030,8030,8030,0
|
||||
20250314,092200,2372330,8030,8030,8030,8030,0
|
||||
20250314,092100,2372330,8030,8030,8030,8030,0
|
||||
20250314,092000,2372330,8030,8040,8040,8030,225
|
||||
20250314,091900,563930,8100,8100,8100,8100,0
|
||||
20250314,091800,563930,8100,8040,8100,8040,20
|
||||
20250314,091700,402830,8100,8100,8100,8100,5
|
||||
20250314,091600,362330,8040,8040,8040,8040,0
|
||||
20250314,091500,362330,8040,8040,8040,8040,0
|
||||
20250314,091400,362330,8040,8040,8040,8040,1
|
||||
20250314,091300,354290,8100,8100,8100,8100,0
|
||||
20250314,091200,354290,8100,8100,8100,8100,0
|
||||
20250314,091100,354290,8100,8100,8100,8100,0
|
||||
20250314,091000,354290,8100,8100,8100,8100,1
|
||||
20250314,090900,346190,8050,8050,8050,8050,10
|
||||
20250314,090800,265690,8100,8100,8100,8100,4
|
||||
20250314,090700,233290,8050,8050,8050,8050,0
|
||||
20250314,090600,233290,8050,8050,8050,8050,10
|
||||
20250314,090500,152790,8050,8050,8050,8050,0
|
||||
20250314,090400,152790,8050,8050,8050,8050,1
|
||||
20250314,090300,144740,8060,8060,8060,8060,0
|
||||
20250314,090200,144740,8060,8060,8060,8060,1
|
||||
20250314,090100,136680,8040,8040,8040,8040,0
|
||||
20250314,090000,136680,8040,8040,8040,8040,17
|
||||
|
Reference in New Issue
Block a user