Update 2025-03-14 3452 candle_min
This commit is contained in:
652
067920/min/candle-20250314.csv
Normal file
652
067920/min/candle-20250314.csv
Normal file
@@ -0,0 +1,652 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,195000,142782990,5320,5320,5320,5320,524
|
||||
20250314,194900,142782990,5320,5320,5320,5320,0
|
||||
20250314,194800,142782990,5320,5320,5320,5320,0
|
||||
20250314,194700,142782990,5320,5320,5320,5320,0
|
||||
20250314,194600,142782990,5320,5320,5320,5320,0
|
||||
20250314,194500,142782990,5320,5320,5320,5320,0
|
||||
20250314,194400,142782990,5320,5320,5320,5320,0
|
||||
20250314,194300,142782990,5320,5320,5320,5320,0
|
||||
20250314,194200,142782990,5320,5320,5320,5320,0
|
||||
20250314,194100,142782990,5320,5320,5320,5320,0
|
||||
20250314,194000,142782990,5320,5320,5320,5320,0
|
||||
20250314,193900,142782990,5320,5320,5320,5320,0
|
||||
20250314,193800,142782990,5320,5320,5320,5320,0
|
||||
20250314,193700,142782990,5320,5320,5320,5320,0
|
||||
20250314,193600,142782990,5320,5320,5320,5320,0
|
||||
20250314,193500,142782990,5320,5320,5320,5320,0
|
||||
20250314,193400,142782990,5320,5320,5320,5320,0
|
||||
20250314,193300,142782990,5320,5320,5320,5320,0
|
||||
20250314,193200,142782990,5320,5320,5320,5320,0
|
||||
20250314,193100,142782990,5320,5320,5320,5320,0
|
||||
20250314,193000,142782990,5320,5320,5320,5320,0
|
||||
20250314,192900,142782990,5320,5320,5320,5320,0
|
||||
20250314,192800,142782990,5320,5320,5320,5320,0
|
||||
20250314,192700,142782990,5320,5320,5320,5320,0
|
||||
20250314,192600,142782990,5320,5320,5320,5320,0
|
||||
20250314,192500,142782990,5320,5320,5320,5320,0
|
||||
20250314,192400,142782990,5320,5320,5320,5320,0
|
||||
20250314,192300,142782990,5320,5320,5320,5320,0
|
||||
20250314,192200,142782990,5320,5320,5320,5320,0
|
||||
20250314,192100,142782990,5320,5320,5320,5320,0
|
||||
20250314,192000,142782990,5320,5320,5320,5320,524
|
||||
20250314,191900,142782990,5320,5320,5320,5320,0
|
||||
20250314,191800,142782990,5320,5320,5320,5320,0
|
||||
20250314,191700,142782990,5320,5320,5320,5320,0
|
||||
20250314,191600,142782990,5320,5320,5320,5320,0
|
||||
20250314,191500,142782990,5320,5320,5320,5320,0
|
||||
20250314,191400,142782990,5320,5320,5320,5320,0
|
||||
20250314,191300,142782990,5320,5320,5320,5320,0
|
||||
20250314,191200,142782990,5320,5320,5320,5320,0
|
||||
20250314,191100,142782990,5320,5320,5320,5320,0
|
||||
20250314,191000,142782990,5320,5320,5320,5320,0
|
||||
20250314,190900,142782990,5320,5320,5320,5320,0
|
||||
20250314,190800,142782990,5320,5320,5320,5320,0
|
||||
20250314,190700,142782990,5320,5320,5320,5320,0
|
||||
20250314,190600,142782990,5320,5320,5320,5320,0
|
||||
20250314,190500,142782990,5320,5320,5320,5320,0
|
||||
20250314,190400,142782990,5320,5320,5320,5320,0
|
||||
20250314,190300,142782990,5320,5320,5320,5320,0
|
||||
20250314,190200,142782990,5320,5320,5320,5320,0
|
||||
20250314,190100,142782990,5320,5320,5320,5320,0
|
||||
20250314,190000,142782990,5320,5320,5320,5320,0
|
||||
20250314,185900,142782990,5320,5320,5320,5320,0
|
||||
20250314,185800,142782990,5320,5320,5320,5320,0
|
||||
20250314,185700,142782990,5320,5320,5320,5320,0
|
||||
20250314,185600,142782990,5320,5320,5320,5320,0
|
||||
20250314,185500,142782990,5320,5320,5320,5320,0
|
||||
20250314,185400,142782990,5320,5320,5320,5320,0
|
||||
20250314,185300,142782990,5320,5320,5320,5320,0
|
||||
20250314,185200,142782990,5320,5320,5320,5320,0
|
||||
20250314,185100,142782990,5320,5320,5320,5320,0
|
||||
20250314,185000,142782990,5320,5320,5320,5320,524
|
||||
20250314,184900,142782990,5320,5320,5320,5320,0
|
||||
20250314,184800,142782990,5320,5320,5320,5320,0
|
||||
20250314,184700,142782990,5320,5320,5320,5320,0
|
||||
20250314,184600,142782990,5320,5320,5320,5320,0
|
||||
20250314,184500,142782990,5320,5320,5320,5320,0
|
||||
20250314,184400,142782990,5320,5320,5320,5320,0
|
||||
20250314,184300,142782990,5320,5320,5320,5320,0
|
||||
20250314,184200,142782990,5320,5320,5320,5320,0
|
||||
20250314,184100,142782990,5320,5320,5320,5320,0
|
||||
20250314,184000,142782990,5320,5320,5320,5320,0
|
||||
20250314,183900,142782990,5320,5320,5320,5320,0
|
||||
20250314,183800,142782990,5320,5320,5320,5320,0
|
||||
20250314,183700,142782990,5320,5320,5320,5320,0
|
||||
20250314,183600,142782990,5320,5320,5320,5320,0
|
||||
20250314,183500,142782990,5320,5320,5320,5320,0
|
||||
20250314,183400,142782990,5320,5320,5320,5320,0
|
||||
20250314,183300,142782990,5320,5320,5320,5320,0
|
||||
20250314,183200,142782990,5320,5320,5320,5320,0
|
||||
20250314,183100,142782990,5320,5320,5320,5320,0
|
||||
20250314,183000,142782990,5320,5320,5320,5320,0
|
||||
20250314,182900,142782990,5320,5320,5320,5320,0
|
||||
20250314,182800,142782990,5320,5320,5320,5320,0
|
||||
20250314,182700,142782990,5320,5320,5320,5320,0
|
||||
20250314,182600,142782990,5320,5320,5320,5320,0
|
||||
20250314,182500,142782990,5320,5320,5320,5320,0
|
||||
20250314,182400,142782990,5320,5320,5320,5320,0
|
||||
20250314,182300,142782990,5320,5320,5320,5320,0
|
||||
20250314,182200,142782990,5320,5320,5320,5320,0
|
||||
20250314,182100,142782990,5320,5320,5320,5320,0
|
||||
20250314,182000,142782990,5320,5320,5320,5320,524
|
||||
20250314,181900,142782990,5320,5320,5320,5320,0
|
||||
20250314,181800,142782990,5320,5320,5320,5320,0
|
||||
20250314,181700,142782990,5320,5320,5320,5320,0
|
||||
20250314,181600,142782990,5320,5320,5320,5320,0
|
||||
20250314,181500,142782990,5320,5320,5320,5320,0
|
||||
20250314,181400,142782990,5320,5320,5320,5320,0
|
||||
20250314,181300,142782990,5320,5320,5320,5320,0
|
||||
20250314,181200,142782990,5320,5320,5320,5320,0
|
||||
20250314,181100,142782990,5320,5320,5320,5320,0
|
||||
20250314,181000,142782990,5320,5320,5320,5320,0
|
||||
20250314,180900,142782990,5320,5320,5320,5320,0
|
||||
20250314,180800,142782990,5320,5320,5320,5320,0
|
||||
20250314,180700,142782990,5320,5320,5320,5320,0
|
||||
20250314,180600,142782990,5320,5320,5320,5320,0
|
||||
20250314,180500,142782990,5320,5320,5320,5320,0
|
||||
20250314,180400,142782990,5320,5320,5320,5320,0
|
||||
20250314,180300,142782990,5320,5320,5320,5320,0
|
||||
20250314,180200,142782990,5320,5320,5320,5320,0
|
||||
20250314,180100,142782990,5320,5320,5320,5320,0
|
||||
20250314,180000,142782990,5320,5320,5320,5320,0
|
||||
20250314,175900,142782990,5320,5320,5320,5320,0
|
||||
20250314,175800,142782990,5320,5320,5320,5320,0
|
||||
20250314,175700,142782990,5320,5320,5320,5320,0
|
||||
20250314,175600,142782990,5320,5320,5320,5320,0
|
||||
20250314,175500,142782990,5320,5320,5320,5320,0
|
||||
20250314,175400,142782990,5320,5320,5320,5320,0
|
||||
20250314,175300,142782990,5320,5320,5320,5320,0
|
||||
20250314,175200,142782990,5320,5320,5320,5320,0
|
||||
20250314,175100,142782990,5320,5320,5320,5320,0
|
||||
20250314,175000,142782990,5320,5320,5320,5320,524
|
||||
20250314,174900,142782990,5320,5320,5320,5320,0
|
||||
20250314,174800,142782990,5320,5320,5320,5320,0
|
||||
20250314,174700,142782990,5320,5320,5320,5320,0
|
||||
20250314,174600,142782990,5320,5320,5320,5320,0
|
||||
20250314,174500,142782990,5320,5320,5320,5320,0
|
||||
20250314,174400,142782990,5320,5320,5320,5320,0
|
||||
20250314,174300,142782990,5320,5320,5320,5320,0
|
||||
20250314,174200,142782990,5320,5320,5320,5320,0
|
||||
20250314,174100,142782990,5320,5320,5320,5320,0
|
||||
20250314,174000,142782990,5320,5320,5320,5320,0
|
||||
20250314,173900,142782990,5320,5320,5320,5320,0
|
||||
20250314,173800,142782990,5320,5320,5320,5320,0
|
||||
20250314,173700,142782990,5320,5320,5320,5320,0
|
||||
20250314,173600,142782990,5320,5320,5320,5320,0
|
||||
20250314,173500,142782990,5320,5320,5320,5320,0
|
||||
20250314,173400,142782990,5320,5320,5320,5320,0
|
||||
20250314,173300,142782990,5320,5320,5320,5320,0
|
||||
20250314,173200,142782990,5320,5320,5320,5320,0
|
||||
20250314,173100,142782990,5320,5320,5320,5320,0
|
||||
20250314,173000,142782990,5320,5320,5320,5320,0
|
||||
20250314,172900,142782990,5320,5320,5320,5320,0
|
||||
20250314,172800,142782990,5320,5320,5320,5320,0
|
||||
20250314,172700,142782990,5320,5320,5320,5320,0
|
||||
20250314,172600,142782990,5320,5320,5320,5320,0
|
||||
20250314,172500,142782990,5320,5320,5320,5320,0
|
||||
20250314,172400,142782990,5320,5320,5320,5320,0
|
||||
20250314,172300,142782990,5320,5320,5320,5320,0
|
||||
20250314,172200,142782990,5320,5320,5320,5320,0
|
||||
20250314,172100,142782990,5320,5320,5320,5320,0
|
||||
20250314,172000,142782990,5320,5320,5320,5320,524
|
||||
20250314,171900,142782990,5320,5320,5320,5320,0
|
||||
20250314,171800,142782990,5320,5320,5320,5320,0
|
||||
20250314,171700,142782990,5320,5320,5320,5320,0
|
||||
20250314,171600,142782990,5320,5320,5320,5320,0
|
||||
20250314,171500,142782990,5320,5320,5320,5320,0
|
||||
20250314,171400,142782990,5320,5320,5320,5320,0
|
||||
20250314,171300,142782990,5320,5320,5320,5320,0
|
||||
20250314,171200,142782990,5320,5320,5320,5320,0
|
||||
20250314,171100,142782990,5320,5320,5320,5320,0
|
||||
20250314,171000,142782990,5320,5320,5320,5320,0
|
||||
20250314,170900,142782990,5320,5320,5320,5320,0
|
||||
20250314,170800,142782990,5320,5320,5320,5320,0
|
||||
20250314,170700,142782990,5320,5320,5320,5320,0
|
||||
20250314,170600,142782990,5320,5320,5320,5320,0
|
||||
20250314,170500,142782990,5320,5320,5320,5320,0
|
||||
20250314,170400,142782990,5320,5320,5320,5320,0
|
||||
20250314,170300,142782990,5320,5320,5320,5320,0
|
||||
20250314,170200,142782990,5320,5320,5320,5320,0
|
||||
20250314,170100,142782990,5320,5320,5320,5320,0
|
||||
20250314,170000,142782990,5320,5320,5320,5320,0
|
||||
20250314,165900,142782990,5320,5320,5320,5320,0
|
||||
20250314,165800,142782990,5320,5320,5320,5320,0
|
||||
20250314,165700,142782990,5320,5320,5320,5320,0
|
||||
20250314,165600,142782990,5320,5320,5320,5320,0
|
||||
20250314,165500,142782990,5320,5320,5320,5320,0
|
||||
20250314,165400,142782990,5320,5320,5320,5320,0
|
||||
20250314,165300,142782990,5320,5320,5320,5320,0
|
||||
20250314,165200,142782990,5320,5320,5320,5320,0
|
||||
20250314,165100,142782990,5320,5320,5320,5320,0
|
||||
20250314,165000,142782990,5320,5320,5320,5320,524
|
||||
20250314,164900,142782990,5320,5320,5320,5320,0
|
||||
20250314,164800,142782990,5320,5320,5320,5320,0
|
||||
20250314,164700,142782990,5320,5320,5320,5320,0
|
||||
20250314,164600,142782990,5320,5320,5320,5320,0
|
||||
20250314,164500,142782990,5320,5320,5320,5320,0
|
||||
20250314,164400,142782990,5320,5320,5320,5320,0
|
||||
20250314,164300,142782990,5320,5320,5320,5320,0
|
||||
20250314,164200,142782990,5320,5320,5320,5320,0
|
||||
20250314,164100,142782990,5320,5320,5320,5320,0
|
||||
20250314,164000,142782990,5320,5320,5320,5320,0
|
||||
20250314,163900,142782990,5320,5320,5320,5320,0
|
||||
20250314,163800,142782990,5320,5320,5320,5320,0
|
||||
20250314,163700,142782990,5320,5320,5320,5320,0
|
||||
20250314,163600,142782990,5320,5320,5320,5320,0
|
||||
20250314,163500,142782990,5320,5320,5320,5320,0
|
||||
20250314,163400,142782990,5320,5320,5320,5320,0
|
||||
20250314,163300,142782990,5320,5320,5320,5320,0
|
||||
20250314,163200,142782990,5320,5320,5320,5320,0
|
||||
20250314,163100,142782990,5320,5320,5320,5320,0
|
||||
20250314,163000,142782990,5320,5320,5320,5320,0
|
||||
20250314,162900,142782990,5320,5320,5320,5320,0
|
||||
20250314,162800,142782990,5320,5320,5320,5320,0
|
||||
20250314,162700,142782990,5320,5320,5320,5320,0
|
||||
20250314,162600,142782990,5320,5320,5320,5320,0
|
||||
20250314,162500,142782990,5320,5320,5320,5320,0
|
||||
20250314,162400,142782990,5320,5320,5320,5320,0
|
||||
20250314,162300,142782990,5320,5320,5320,5320,0
|
||||
20250314,162200,142782990,5320,5320,5320,5320,0
|
||||
20250314,162100,142782990,5320,5320,5320,5320,0
|
||||
20250314,162000,142782990,5320,5320,5320,5320,524
|
||||
20250314,161900,142782990,5320,5320,5320,5320,0
|
||||
20250314,161800,142782990,5320,5320,5320,5320,0
|
||||
20250314,161700,142782990,5320,5320,5320,5320,0
|
||||
20250314,161600,142782990,5320,5320,5320,5320,0
|
||||
20250314,161500,142782990,5320,5320,5320,5320,0
|
||||
20250314,161400,142782990,5320,5320,5320,5320,0
|
||||
20250314,161300,142782990,5320,5320,5320,5320,0
|
||||
20250314,161200,142782990,5320,5320,5320,5320,0
|
||||
20250314,161100,142782990,5320,5320,5320,5320,0
|
||||
20250314,161000,142782990,5320,5320,5320,5320,0
|
||||
20250314,160900,142782990,5320,5320,5320,5320,0
|
||||
20250314,160800,142782990,5320,5320,5320,5320,0
|
||||
20250314,160700,142782990,5320,5320,5320,5320,0
|
||||
20250314,160600,142782990,5320,5320,5320,5320,0
|
||||
20250314,160500,142782990,5320,5320,5320,5320,0
|
||||
20250314,160400,142782990,5320,5320,5320,5320,0
|
||||
20250314,160300,142782990,5320,5320,5320,5320,0
|
||||
20250314,160200,142782990,5320,5320,5320,5320,0
|
||||
20250314,160100,142782990,5320,5320,5320,5320,0
|
||||
20250314,160000,142782990,5320,5320,5320,5320,0
|
||||
20250314,155900,142782990,5320,5320,5320,5320,0
|
||||
20250314,155800,142782990,5320,5320,5320,5320,0
|
||||
20250314,155700,142782990,5320,5320,5320,5320,0
|
||||
20250314,155600,142782990,5320,5320,5320,5320,0
|
||||
20250314,155500,142782990,5320,5320,5320,5320,0
|
||||
20250314,155400,142782990,5320,5320,5320,5320,0
|
||||
20250314,155300,142782990,5320,5320,5320,5320,0
|
||||
20250314,155200,142782990,5320,5320,5320,5320,0
|
||||
20250314,155100,142782990,5320,5320,5320,5320,0
|
||||
20250314,155000,142782990,5320,5320,5320,5320,524
|
||||
20250314,154900,142782990,5320,5320,5320,5320,0
|
||||
20250314,154800,142782990,5320,5320,5320,5320,0
|
||||
20250314,154700,142782990,5320,5320,5320,5320,0
|
||||
20250314,154600,142782990,5320,5320,5320,5320,0
|
||||
20250314,154500,142782990,5320,5320,5320,5320,0
|
||||
20250314,154400,142782990,5320,5320,5320,5320,0
|
||||
20250314,154300,142782990,5320,5320,5320,5320,0
|
||||
20250314,154200,142782990,5320,5320,5320,5320,0
|
||||
20250314,154100,142782990,5320,5320,5320,5320,0
|
||||
20250314,154000,142782990,5320,5320,5320,5320,0
|
||||
20250314,153900,142782990,5320,5320,5320,5320,0
|
||||
20250314,153800,142782990,5320,5320,5320,5320,0
|
||||
20250314,153700,142782990,5320,5320,5320,5320,0
|
||||
20250314,153600,142782990,5320,5320,5320,5320,0
|
||||
20250314,153500,142782990,5320,5320,5320,5320,0
|
||||
20250314,153400,142782990,5320,5320,5320,5320,0
|
||||
20250314,153300,142782990,5320,5320,5320,5320,0
|
||||
20250314,153200,142782990,5320,5320,5320,5320,0
|
||||
20250314,153100,142782990,5320,5320,5320,5320,0
|
||||
20250314,153000,142782990,5320,5320,5320,5320,524
|
||||
20250314,152900,139995310,5320,5320,5320,5320,0
|
||||
20250314,152800,139995310,5320,5320,5320,5320,0
|
||||
20250314,152700,139995310,5320,5320,5320,5320,0
|
||||
20250314,152600,139995310,5320,5320,5320,5320,0
|
||||
20250314,152500,139995310,5320,5320,5320,5320,0
|
||||
20250314,152400,139995310,5320,5320,5320,5320,0
|
||||
20250314,152300,139995310,5320,5320,5320,5320,0
|
||||
20250314,152200,139995310,5320,5320,5320,5320,0
|
||||
20250314,152100,139995310,5320,5320,5320,5320,0
|
||||
20250314,152000,139995310,5320,5320,5320,5320,0
|
||||
20250314,151900,139995310,5320,5300,5320,5300,262
|
||||
20250314,151800,138605490,5300,5300,5300,5300,2
|
||||
20250314,151700,138594890,5290,5290,5290,5290,0
|
||||
20250314,151600,138594890,5290,5290,5290,5290,22
|
||||
20250314,151500,138478510,5300,5300,5300,5300,1
|
||||
20250314,151400,138473210,5300,5300,5300,5300,0
|
||||
20250314,151300,138473210,5300,5300,5300,5300,0
|
||||
20250314,151200,138473210,5300,5300,5300,5300,10
|
||||
20250314,151100,138420210,5300,5300,5300,5300,42
|
||||
20250314,151000,138197610,5320,5320,5320,5320,0
|
||||
20250314,150900,138197610,5320,5320,5320,5320,0
|
||||
20250314,150800,138197610,5320,5320,5320,5320,0
|
||||
20250314,150700,138197610,5320,5320,5320,5320,0
|
||||
20250314,150600,138197610,5320,5320,5320,5320,2
|
||||
20250314,150500,138186970,5310,5310,5310,5310,0
|
||||
20250314,150400,138186970,5310,5310,5310,5310,0
|
||||
20250314,150300,138186970,5310,5310,5310,5310,0
|
||||
20250314,150200,138186970,5310,5310,5310,5310,0
|
||||
20250314,150100,138186970,5310,5310,5310,5310,14
|
||||
20250314,150000,138112630,5320,5320,5320,5320,0
|
||||
20250314,145900,138112630,5320,5320,5320,5320,0
|
||||
20250314,145800,138112630,5320,5320,5320,5320,0
|
||||
20250314,145700,138112630,5320,5320,5320,5320,0
|
||||
20250314,145600,138112630,5320,5320,5320,5320,0
|
||||
20250314,145500,138112630,5320,5320,5320,5320,100
|
||||
20250314,145400,137580630,5320,5320,5320,5320,0
|
||||
20250314,145300,137580630,5320,5310,5320,5310,55
|
||||
20250314,145200,137288040,5320,5320,5320,5320,0
|
||||
20250314,145100,137288040,5320,5320,5320,5320,0
|
||||
20250314,145000,137288040,5320,5300,5320,5300,198
|
||||
20250314,144900,136236290,5310,5310,5310,5310,0
|
||||
20250314,144800,136236290,5310,5310,5310,5310,0
|
||||
20250314,144700,136236290,5310,5310,5310,5310,41
|
||||
20250314,144600,136018580,5320,5320,5320,5320,0
|
||||
20250314,144500,136018580,5320,5320,5320,5320,99
|
||||
20250314,144400,135491900,5310,5310,5310,5310,0
|
||||
20250314,144300,135491900,5310,5310,5310,5310,2
|
||||
20250314,144200,135481280,5320,5320,5320,5320,0
|
||||
20250314,144100,135481280,5320,5320,5320,5320,0
|
||||
20250314,144000,135481280,5320,5290,5320,5290,163
|
||||
20250314,143900,134616040,5300,5320,5320,5300,17
|
||||
20250314,143800,134525900,5300,5310,5320,5300,53
|
||||
20250314,143700,134244720,5310,5310,5310,5310,11
|
||||
20250314,143600,134186310,5310,5310,5310,5310,0
|
||||
20250314,143500,134186310,5310,5310,5310,5310,99
|
||||
20250314,143400,133660620,5310,5310,5310,5310,0
|
||||
20250314,143300,133660620,5310,5300,5310,5300,46
|
||||
20250314,143200,133416790,5310,5310,5310,5310,86
|
||||
20250314,143100,132960130,5320,5320,5320,5320,0
|
||||
20250314,143000,132960130,5320,5320,5320,5320,98
|
||||
20250314,142900,132438770,5320,5320,5320,5320,0
|
||||
20250314,142800,132438770,5320,5320,5320,5320,0
|
||||
20250314,142700,132438770,5320,5320,5320,5320,0
|
||||
20250314,142600,132438770,5320,5320,5320,5320,0
|
||||
20250314,142500,132438770,5320,5330,5330,5320,216
|
||||
20250314,142400,131288660,5330,5330,5330,5330,0
|
||||
20250314,142300,131288660,5330,5330,5330,5330,0
|
||||
20250314,142200,131288660,5330,5330,5330,5330,0
|
||||
20250314,142100,131288660,5330,5330,5330,5330,0
|
||||
20250314,142000,131288660,5330,5330,5330,5330,99
|
||||
20250314,141900,130760990,5330,5330,5330,5330,0
|
||||
20250314,141800,130760990,5330,5330,5330,5330,0
|
||||
20250314,141700,130760990,5330,5330,5330,5330,0
|
||||
20250314,141600,130760990,5330,5330,5330,5330,0
|
||||
20250314,141500,130760990,5330,5330,5330,5330,98
|
||||
20250314,141400,130238650,5320,5320,5320,5320,0
|
||||
20250314,141300,130238650,5320,5320,5330,5320,12
|
||||
20250314,141200,130174800,5330,5330,5330,5330,0
|
||||
20250314,141100,130174800,5330,5330,5330,5330,0
|
||||
20250314,141000,130174800,5330,5320,5330,5320,120
|
||||
20250314,140900,129536370,5320,5320,5320,5320,0
|
||||
20250314,140800,129536370,5320,5320,5320,5320,0
|
||||
20250314,140700,129536370,5320,5290,5320,5290,401
|
||||
20250314,140600,127415050,5290,5310,5310,5290,520
|
||||
20250314,140500,124663350,5320,5320,5320,5320,98
|
||||
20250314,140400,124141990,5320,5320,5320,5320,0
|
||||
20250314,140300,124141990,5320,5320,5320,5320,0
|
||||
20250314,140200,124141990,5320,5320,5320,5320,8
|
||||
20250314,140100,124099430,5320,5320,5320,5320,2
|
||||
20250314,140000,124088790,5320,5320,5320,5320,100
|
||||
20250314,135900,123556790,5300,5300,5300,5300,0
|
||||
20250314,135800,123556790,5300,5300,5300,5300,0
|
||||
20250314,135700,123556790,5300,5300,5300,5300,0
|
||||
20250314,135600,123556790,5300,5300,5300,5300,0
|
||||
20250314,135500,123556790,5300,5320,5330,5300,1089
|
||||
20250314,135400,117777510,5320,5320,5320,5320,76
|
||||
20250314,135300,117373190,5330,5330,5330,5330,15
|
||||
20250314,135200,117293240,5330,5320,5330,5320,51
|
||||
20250314,135100,117021910,5330,5330,5330,5330,43
|
||||
20250314,135000,116792720,5340,5340,5340,5340,98
|
||||
20250314,134900,116269400,5340,5340,5340,5340,0
|
||||
20250314,134800,116269400,5340,5340,5340,5340,0
|
||||
20250314,134700,116269400,5340,5340,5340,5340,0
|
||||
20250314,134600,116269400,5340,5340,5340,5340,0
|
||||
20250314,134500,116269400,5340,5340,5340,5340,99
|
||||
20250314,134400,115740740,5330,5330,5330,5330,0
|
||||
20250314,134300,115740740,5330,5330,5330,5330,0
|
||||
20250314,134200,115740740,5330,5330,5330,5330,0
|
||||
20250314,134100,115740740,5330,5320,5330,5320,3
|
||||
20250314,134000,115724760,5330,5330,5330,5330,116
|
||||
20250314,133900,115106480,5320,5320,5320,5320,0
|
||||
20250314,133800,115106480,5320,5320,5320,5320,1
|
||||
20250314,133700,115101160,5330,5330,5330,5330,0
|
||||
20250314,133600,115101160,5330,5330,5330,5330,0
|
||||
20250314,133500,115101160,5330,5330,5330,5330,99
|
||||
20250314,133400,114573490,5310,5310,5310,5310,1
|
||||
20250314,133300,114568180,5320,5320,5320,5320,0
|
||||
20250314,133200,114568180,5320,5320,5320,5320,0
|
||||
20250314,133100,114568180,5320,5320,5320,5320,17
|
||||
20250314,133000,114477740,5330,5330,5330,5330,99
|
||||
20250314,132900,113950070,5330,5330,5330,5330,0
|
||||
20250314,132800,113950070,5330,5330,5330,5330,43
|
||||
20250314,132700,113720880,5340,5340,5340,5340,0
|
||||
20250314,132600,113720880,5340,5340,5340,5340,0
|
||||
20250314,132500,113720880,5340,5340,5340,5340,98
|
||||
20250314,132400,113197560,5320,5330,5330,5320,900
|
||||
20250314,132300,108406510,5340,5340,5340,5340,0
|
||||
20250314,132200,108406510,5340,5340,5340,5340,1
|
||||
20250314,132100,108401170,5330,5330,5330,5330,1
|
||||
20250314,132000,108395840,5330,5340,5340,5330,100
|
||||
20250314,131900,107861850,5340,5340,5340,5340,0
|
||||
20250314,131800,107861850,5340,5340,5340,5340,0
|
||||
20250314,131700,107861850,5340,5340,5340,5340,0
|
||||
20250314,131600,107861850,5340,5340,5340,5340,0
|
||||
20250314,131500,107861850,5340,5340,5340,5340,98
|
||||
20250314,131400,107338530,5340,5340,5340,5340,0
|
||||
20250314,131300,107338530,5340,5340,5340,5340,0
|
||||
20250314,131200,107338530,5340,5340,5340,5340,0
|
||||
20250314,131100,107338530,5340,5340,5340,5340,0
|
||||
20250314,131000,107338530,5340,5340,5340,5340,126
|
||||
20250314,130900,106665690,5340,5340,5340,5340,0
|
||||
20250314,130800,106665690,5340,5340,5340,5340,0
|
||||
20250314,130700,106665690,5340,5340,5340,5340,0
|
||||
20250314,130600,106665690,5340,5340,5340,5340,0
|
||||
20250314,130500,106665690,5340,5340,5340,5340,99
|
||||
20250314,130400,106137030,5340,5340,5340,5340,48
|
||||
20250314,130300,105880710,5340,5340,5340,5340,0
|
||||
20250314,130200,105880710,5340,5320,5340,5320,25
|
||||
20250314,130100,105747330,5320,5320,5320,5320,0
|
||||
20250314,130000,105747330,5320,5330,5340,5320,100
|
||||
20250314,125900,105213360,5320,5320,5320,5320,0
|
||||
20250314,125800,105213360,5320,5320,5320,5320,0
|
||||
20250314,125700,105213360,5320,5320,5320,5320,0
|
||||
20250314,125600,105213360,5320,5320,5320,5320,1
|
||||
20250314,125500,105208040,5340,5340,5340,5340,99
|
||||
20250314,125400,104679380,5340,5340,5340,5340,33
|
||||
20250314,125300,104503160,5330,5330,5330,5330,0
|
||||
20250314,125200,104503160,5330,5330,5330,5330,0
|
||||
20250314,125100,104503160,5330,5330,5330,5330,1
|
||||
20250314,125000,104497830,5340,5340,5340,5340,98
|
||||
20250314,124900,103974510,5340,5340,5340,5340,0
|
||||
20250314,124800,103974510,5340,5330,5340,5330,323
|
||||
20250314,124700,102252150,5340,5340,5340,5340,1
|
||||
20250314,124600,102246810,5320,5340,5340,5320,2
|
||||
20250314,124500,102236150,5320,5340,5340,5320,162
|
||||
20250314,124400,101371830,5330,5330,5330,5330,0
|
||||
20250314,124300,101371830,5330,5330,5330,5330,0
|
||||
20250314,124200,101371830,5330,5330,5330,5330,3
|
||||
20250314,124100,101355840,5340,5340,5340,5340,0
|
||||
20250314,124000,101355840,5340,5340,5340,5340,98
|
||||
20250314,123900,100832520,5340,5340,5340,5340,0
|
||||
20250314,123800,100832520,5340,5340,5340,5340,2
|
||||
20250314,123700,100821840,5320,5320,5320,5320,0
|
||||
20250314,123600,100821840,5320,5320,5320,5320,2
|
||||
20250314,123500,100811200,5340,5330,5340,5330,99
|
||||
20250314,123400,100282560,5320,5320,5320,5320,0
|
||||
20250314,123300,100282560,5320,5320,5320,5320,0
|
||||
20250314,123200,100282560,5320,5320,5320,5320,0
|
||||
20250314,123100,100282560,5320,5320,5320,5320,1
|
||||
20250314,123000,100277240,5340,5340,5340,5340,110
|
||||
20250314,122900,99689840,5320,5320,5320,5320,0
|
||||
20250314,122800,99689840,5320,5320,5320,5320,0
|
||||
20250314,122700,99689840,5320,5320,5320,5320,0
|
||||
20250314,122600,99689840,5320,5320,5320,5320,2
|
||||
20250314,122500,99679200,5340,5330,5340,5330,98
|
||||
20250314,122400,99156730,5330,5330,5330,5330,2
|
||||
20250314,122300,99146070,5320,5320,5320,5320,0
|
||||
20250314,122200,99146070,5320,5330,5330,5320,305
|
||||
20250314,122100,97520470,5320,5320,5320,5320,0
|
||||
20250314,122000,97520470,5320,5330,5330,5320,113
|
||||
20250314,121900,96918320,5320,5320,5320,5320,0
|
||||
20250314,121800,96918320,5320,5320,5320,5320,5
|
||||
20250314,121700,96891720,5330,5330,5330,5330,1
|
||||
20250314,121600,96886390,5320,5320,5320,5320,1
|
||||
20250314,121500,96881070,5330,5330,5330,5330,98
|
||||
20250314,121400,96358730,5320,5320,5320,5320,1
|
||||
20250314,121300,96353410,5330,5330,5330,5330,0
|
||||
20250314,121200,96353410,5330,5330,5330,5330,0
|
||||
20250314,121100,96353410,5330,5330,5330,5330,0
|
||||
20250314,121000,96353410,5330,5330,5330,5330,99
|
||||
20250314,120900,95825740,5330,5330,5330,5330,0
|
||||
20250314,120800,95825740,5330,5330,5330,5330,0
|
||||
20250314,120700,95825740,5330,5330,5330,5330,0
|
||||
20250314,120600,95825740,5330,5330,5330,5330,0
|
||||
20250314,120500,95825740,5330,5330,5330,5330,99
|
||||
20250314,120400,95298070,5330,5330,5330,5330,0
|
||||
20250314,120300,95298070,5330,5330,5330,5330,0
|
||||
20250314,120200,95298070,5330,5330,5330,5330,1
|
||||
20250314,120100,95292740,5320,5320,5320,5320,2
|
||||
20250314,120000,95282100,5320,5320,5330,5320,128
|
||||
20250314,115900,94600160,5320,5320,5320,5320,0
|
||||
20250314,115800,94600160,5320,5320,5320,5320,0
|
||||
20250314,115700,94600160,5320,5320,5320,5320,3
|
||||
20250314,115600,94584200,5320,5320,5320,5320,2
|
||||
20250314,115500,94573560,5330,5330,5330,5330,99
|
||||
20250314,115400,94045890,5330,5330,5330,5330,0
|
||||
20250314,115300,94045890,5330,5330,5330,5330,0
|
||||
20250314,115200,94045890,5330,5330,5330,5330,0
|
||||
20250314,115100,94045890,5330,5330,5330,5330,0
|
||||
20250314,115000,94045890,5330,5310,5330,5310,99
|
||||
20250314,114900,93518240,5330,5330,5330,5330,2
|
||||
20250314,114800,93507580,5310,5310,5310,5310,1
|
||||
20250314,114700,93502270,5310,5310,5310,5310,0
|
||||
20250314,114600,93502270,5310,5310,5310,5310,2
|
||||
20250314,114500,93491650,5330,5320,5330,5320,126
|
||||
20250314,114400,92820590,5320,5320,5320,5320,0
|
||||
20250314,114300,92820590,5320,5320,5320,5320,0
|
||||
20250314,114200,92820590,5320,5320,5320,5320,0
|
||||
20250314,114100,92820590,5320,5310,5320,5310,4
|
||||
20250314,114000,92799340,5310,5320,5320,5310,100
|
||||
20250314,113900,92267350,5320,5320,5320,5320,1
|
||||
20250314,113800,92262030,5310,5310,5310,5310,0
|
||||
20250314,113700,92262030,5310,5310,5310,5310,49
|
||||
20250314,113600,92001840,5320,5320,5320,5320,243
|
||||
20250314,113500,90709080,5330,5340,5340,5330,172
|
||||
20250314,113400,89791340,5340,5330,5340,5330,15
|
||||
20250314,113300,89711340,5340,5340,5340,5340,0
|
||||
20250314,113200,89711340,5340,5340,5340,5340,0
|
||||
20250314,113100,89711340,5340,5340,5340,5340,0
|
||||
20250314,113000,89711340,5340,5340,5340,5340,99
|
||||
20250314,112900,89182680,5330,5330,5330,5330,0
|
||||
20250314,112800,89182680,5330,5330,5330,5330,0
|
||||
20250314,112700,89182680,5330,5330,5330,5330,0
|
||||
20250314,112600,89182680,5330,5330,5330,5330,1
|
||||
20250314,112500,89177350,5340,5340,5340,5340,98
|
||||
20250314,112400,88654030,5340,5340,5340,5340,0
|
||||
20250314,112300,88654030,5340,5340,5340,5340,0
|
||||
20250314,112200,88654030,5340,5310,5340,5310,165
|
||||
20250314,112100,87777820,5320,5330,5330,5320,337
|
||||
20250314,112000,85984830,5340,5340,5340,5340,99
|
||||
20250314,111900,85456170,5330,5330,5330,5330,196
|
||||
20250314,111800,84411490,5340,5340,5340,5340,0
|
||||
20250314,111700,84411490,5340,5340,5340,5340,0
|
||||
20250314,111600,84411490,5340,5340,5340,5340,100
|
||||
20250314,111500,83877490,5350,5350,5350,5350,101
|
||||
20250314,111400,83337140,5350,5350,5350,5350,0
|
||||
20250314,111300,83337140,5350,5350,5350,5350,5
|
||||
20250314,111200,83310390,5340,5350,5350,5340,195
|
||||
20250314,111100,82268900,5350,5350,5350,5350,27
|
||||
20250314,111000,82124450,5340,5330,5350,5330,617
|
||||
20250314,110900,78832480,5320,5320,5320,5320,0
|
||||
20250314,110800,78832480,5320,5320,5320,5320,0
|
||||
20250314,110700,78832480,5320,5320,5320,5320,0
|
||||
20250314,110600,78832480,5320,5320,5320,5320,1
|
||||
20250314,110500,78827160,5330,5330,5330,5330,99
|
||||
20250314,110400,78299490,5330,5330,5330,5330,0
|
||||
20250314,110300,78299490,5330,5330,5330,5330,0
|
||||
20250314,110200,78299490,5330,5330,5330,5330,0
|
||||
20250314,110100,78299490,5330,5330,5330,5330,0
|
||||
20250314,110000,78299490,5330,5330,5330,5330,98
|
||||
20250314,105900,77777150,5330,5330,5330,5330,0
|
||||
20250314,105800,77777150,5330,5330,5330,5330,0
|
||||
20250314,105700,77777150,5330,5330,5330,5330,0
|
||||
20250314,105600,77777150,5330,5320,5330,5320,5
|
||||
20250314,105500,77750520,5330,5330,5330,5330,99
|
||||
20250314,105400,77222850,5320,5320,5320,5320,0
|
||||
20250314,105300,77222850,5320,5320,5320,5320,0
|
||||
20250314,105200,77222850,5320,5320,5320,5320,1
|
||||
20250314,105100,77217530,5330,5320,5330,5320,3
|
||||
20250314,105000,77201550,5310,5330,5330,5310,103
|
||||
20250314,104900,76652580,5310,5310,5310,5310,1
|
||||
20250314,104800,76647270,5320,5320,5320,5320,0
|
||||
20250314,104700,76647270,5320,5320,5320,5320,0
|
||||
20250314,104600,76647270,5320,5320,5320,5320,1
|
||||
20250314,104500,76641950,5330,5330,5330,5330,99
|
||||
20250314,104400,76114280,5320,5320,5320,5320,0
|
||||
20250314,104300,76114280,5320,5320,5320,5320,1
|
||||
20250314,104200,76108960,5320,5330,5330,5320,208
|
||||
20250314,104100,75002380,5320,5330,5330,5320,408
|
||||
20250314,104000,72831740,5330,5330,5330,5330,99
|
||||
20250314,103900,72304070,5320,5320,5320,5320,94
|
||||
20250314,103800,71803990,5310,5310,5310,5310,1
|
||||
20250314,103700,71798680,5320,5320,5320,5320,26
|
||||
20250314,103600,71660360,5320,5310,5320,5310,245
|
||||
20250314,103500,70359080,5310,5320,5320,5310,182
|
||||
20250314,103400,69391510,5320,5320,5320,5320,13
|
||||
20250314,103300,69322350,5310,5310,5310,5310,43
|
||||
20250314,103200,69094020,5320,5320,5320,5320,1
|
||||
20250314,103100,69088700,5330,5310,5330,5310,500
|
||||
20250314,103000,66430510,5300,5320,5320,5300,143
|
||||
20250314,102900,65670200,5320,5320,5320,5320,0
|
||||
20250314,102800,65670200,5320,5320,5320,5320,0
|
||||
20250314,102700,65670200,5320,5320,5320,5320,0
|
||||
20250314,102600,65670200,5320,5320,5320,5320,0
|
||||
20250314,102500,65670200,5320,5320,5320,5320,1198
|
||||
20250314,102400,59296840,5310,5310,5310,5310,411
|
||||
20250314,102300,57114430,5310,5310,5310,5310,0
|
||||
20250314,102200,57114430,5310,5310,5310,5310,60
|
||||
20250314,102100,56795830,5310,5300,5310,5300,66
|
||||
20250314,102000,56445740,5310,5310,5310,5310,99
|
||||
20250314,101900,55920050,5290,5290,5290,5290,1
|
||||
20250314,101800,55914760,5300,5300,5300,5300,0
|
||||
20250314,101700,55914760,5300,5310,5310,5300,48
|
||||
20250314,101600,55660350,5320,5300,5320,5300,1102
|
||||
20250314,101500,49797750,5320,5310,5320,5310,500
|
||||
20250314,101400,47137760,5310,5310,5310,5310,0
|
||||
20250314,101300,47137760,5310,5310,5310,5310,909
|
||||
20250314,101200,42310970,5310,5310,5310,5310,400
|
||||
20250314,101100,40186970,5310,5300,5310,5280,601
|
||||
20250314,101000,36999590,5300,5300,5300,5300,660
|
||||
20250314,100900,33501590,5290,5290,5290,5290,0
|
||||
20250314,100800,33501590,5290,5290,5290,5290,1
|
||||
20250314,100700,33496300,5290,5290,5290,5290,0
|
||||
20250314,100600,33496300,5290,5290,5290,5290,1
|
||||
20250314,100500,33491010,5300,5300,5300,5300,99
|
||||
20250314,100400,32966310,5280,5280,5280,5280,0
|
||||
20250314,100300,32966310,5280,5280,5280,5280,0
|
||||
20250314,100200,32966310,5280,5280,5280,5280,0
|
||||
20250314,100100,32966310,5280,5280,5280,5280,0
|
||||
20250314,100000,32966310,5280,5300,5300,5280,99
|
||||
20250314,095900,32441630,5300,5300,5300,5300,0
|
||||
20250314,095800,32441630,5300,5300,5300,5300,1
|
||||
20250314,095700,32436330,5280,5280,5280,5280,0
|
||||
20250314,095600,32436330,5280,5280,5280,5280,3
|
||||
20250314,095500,32420490,5300,5300,5300,5300,99
|
||||
20250314,095400,31895790,5290,5290,5290,5290,0
|
||||
20250314,095300,31895790,5290,5290,5290,5290,0
|
||||
20250314,095200,31895790,5290,5290,5290,5290,0
|
||||
20250314,095100,31895790,5290,5290,5290,5290,0
|
||||
20250314,095000,31895790,5290,5290,5290,5290,99
|
||||
20250314,094900,31372080,5270,5270,5270,5270,0
|
||||
20250314,094800,31372080,5270,5270,5270,5270,0
|
||||
20250314,094700,31372080,5270,5270,5270,5270,0
|
||||
20250314,094600,31372080,5270,5290,5290,5270,2
|
||||
20250314,094500,31361520,5290,5290,5290,5290,103
|
||||
20250314,094400,30816650,5270,5270,5270,5270,0
|
||||
20250314,094300,30816650,5270,5270,5270,5270,0
|
||||
20250314,094200,30816650,5270,5270,5270,5270,500
|
||||
20250314,094100,28181650,5270,5280,5280,5270,95
|
||||
20250314,094000,27680310,5280,5290,5290,5280,100
|
||||
20250314,093900,27151320,5280,5280,5280,5280,0
|
||||
20250314,093800,27151320,5280,5280,5280,5280,0
|
||||
20250314,093700,27151320,5280,5280,5280,5280,0
|
||||
20250314,093600,27151320,5280,5280,5280,5280,1
|
||||
20250314,093500,27146040,5290,5300,5300,5290,142
|
||||
20250314,093400,26393880,5300,5300,5300,5300,0
|
||||
20250314,093300,26393880,5300,5300,5300,5300,0
|
||||
20250314,093200,26393880,5300,5300,5300,5300,0
|
||||
20250314,093100,26393880,5300,5300,5300,5300,1
|
||||
20250314,093000,26388580,5290,5290,5300,5280,105
|
||||
20250314,092900,25832160,5300,5300,5300,5300,1
|
||||
20250314,092800,25826860,5280,5280,5280,5280,4
|
||||
20250314,092700,25805740,5290,5300,5300,5290,132
|
||||
20250314,092600,25106740,5300,5290,5300,5290,71
|
||||
20250314,092500,24730450,5300,5300,5300,5300,237
|
||||
20250314,092400,23474350,5300,5300,5300,5300,216
|
||||
20250314,092300,22329550,5300,5300,5300,5300,260
|
||||
20250314,092200,20951550,5300,5300,5300,5300,0
|
||||
20250314,092100,20951550,5300,5300,5300,5300,0
|
||||
20250314,092000,20951550,5300,5300,5300,5300,98
|
||||
20250314,091900,20432150,5280,5280,5280,5280,0
|
||||
20250314,091800,20432150,5280,5280,5280,5280,0
|
||||
20250314,091700,20432150,5280,5280,5280,5280,0
|
||||
20250314,091600,20432150,5280,5280,5280,5280,1
|
||||
20250314,091500,20426870,5300,5300,5300,5300,143
|
||||
20250314,091400,19668970,5290,5290,5290,5290,0
|
||||
20250314,091300,19668970,5290,5290,5290,5290,43
|
||||
20250314,091200,19441500,5300,5300,5300,5300,0
|
||||
20250314,091100,19441500,5300,5300,5300,5300,0
|
||||
20250314,091000,19441500,5300,5290,5300,5290,1273
|
||||
20250314,090900,12695830,5290,5290,5290,5290,0
|
||||
20250314,090800,12695830,5290,5290,5290,5290,14
|
||||
20250314,090700,12621770,5250,5250,5250,5250,0
|
||||
20250314,090600,12621770,5250,5280,5280,5250,2
|
||||
20250314,090500,12611240,5280,5280,5280,5280,98
|
||||
20250314,090400,12093800,5260,5260,5260,5260,0
|
||||
20250314,090300,12093800,5260,5260,5260,5260,0
|
||||
20250314,090200,12093800,5260,5260,5260,5260,1145
|
||||
20250314,090100,6071100,5260,5260,5260,5260,0
|
||||
20250314,090000,6071100,5260,5300,5300,5260,1147
|
||||
|
Reference in New Issue
Block a user