Update 2025-03-14 3452 candle_min
This commit is contained in:
652
068290/min/candle-20250314.csv
Normal file
652
068290/min/candle-20250314.csv
Normal file
@@ -0,0 +1,652 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,195000,158372110,15100,15100,15100,15100,211
|
||||
20250314,194900,158372110,15100,15100,15100,15100,0
|
||||
20250314,194800,158372110,15100,15100,15100,15100,0
|
||||
20250314,194700,158372110,15100,15100,15100,15100,0
|
||||
20250314,194600,158372110,15100,15100,15100,15100,0
|
||||
20250314,194500,158372110,15100,15100,15100,15100,0
|
||||
20250314,194400,158372110,15100,15100,15100,15100,0
|
||||
20250314,194300,158372110,15100,15100,15100,15100,0
|
||||
20250314,194200,158372110,15100,15100,15100,15100,0
|
||||
20250314,194100,158372110,15100,15100,15100,15100,0
|
||||
20250314,194000,158372110,15100,15100,15100,15100,0
|
||||
20250314,193900,158372110,15100,15100,15100,15100,0
|
||||
20250314,193800,158372110,15100,15100,15100,15100,0
|
||||
20250314,193700,158372110,15100,15100,15100,15100,0
|
||||
20250314,193600,158372110,15100,15100,15100,15100,0
|
||||
20250314,193500,158372110,15100,15100,15100,15100,0
|
||||
20250314,193400,158372110,15100,15100,15100,15100,0
|
||||
20250314,193300,158372110,15100,15100,15100,15100,0
|
||||
20250314,193200,158372110,15100,15100,15100,15100,0
|
||||
20250314,193100,158372110,15100,15100,15100,15100,0
|
||||
20250314,193000,158372110,15100,15100,15100,15100,0
|
||||
20250314,192900,158372110,15100,15100,15100,15100,0
|
||||
20250314,192800,158372110,15100,15100,15100,15100,0
|
||||
20250314,192700,158372110,15100,15100,15100,15100,0
|
||||
20250314,192600,158372110,15100,15100,15100,15100,0
|
||||
20250314,192500,158372110,15100,15100,15100,15100,0
|
||||
20250314,192400,158372110,15100,15100,15100,15100,0
|
||||
20250314,192300,158372110,15100,15100,15100,15100,0
|
||||
20250314,192200,158372110,15100,15100,15100,15100,0
|
||||
20250314,192100,158372110,15100,15100,15100,15100,0
|
||||
20250314,192000,158372110,15100,15100,15100,15100,211
|
||||
20250314,191900,158372110,15100,15100,15100,15100,0
|
||||
20250314,191800,158372110,15100,15100,15100,15100,0
|
||||
20250314,191700,158372110,15100,15100,15100,15100,0
|
||||
20250314,191600,158372110,15100,15100,15100,15100,0
|
||||
20250314,191500,158372110,15100,15100,15100,15100,0
|
||||
20250314,191400,158372110,15100,15100,15100,15100,0
|
||||
20250314,191300,158372110,15100,15100,15100,15100,0
|
||||
20250314,191200,158372110,15100,15100,15100,15100,0
|
||||
20250314,191100,158372110,15100,15100,15100,15100,0
|
||||
20250314,191000,158372110,15100,15100,15100,15100,0
|
||||
20250314,190900,158372110,15100,15100,15100,15100,0
|
||||
20250314,190800,158372110,15100,15100,15100,15100,0
|
||||
20250314,190700,158372110,15100,15100,15100,15100,0
|
||||
20250314,190600,158372110,15100,15100,15100,15100,0
|
||||
20250314,190500,158372110,15100,15100,15100,15100,0
|
||||
20250314,190400,158372110,15100,15100,15100,15100,0
|
||||
20250314,190300,158372110,15100,15100,15100,15100,0
|
||||
20250314,190200,158372110,15100,15100,15100,15100,0
|
||||
20250314,190100,158372110,15100,15100,15100,15100,0
|
||||
20250314,190000,158372110,15100,15100,15100,15100,0
|
||||
20250314,185900,158372110,15100,15100,15100,15100,0
|
||||
20250314,185800,158372110,15100,15100,15100,15100,0
|
||||
20250314,185700,158372110,15100,15100,15100,15100,0
|
||||
20250314,185600,158372110,15100,15100,15100,15100,0
|
||||
20250314,185500,158372110,15100,15100,15100,15100,0
|
||||
20250314,185400,158372110,15100,15100,15100,15100,0
|
||||
20250314,185300,158372110,15100,15100,15100,15100,0
|
||||
20250314,185200,158372110,15100,15100,15100,15100,0
|
||||
20250314,185100,158372110,15100,15100,15100,15100,0
|
||||
20250314,185000,158372110,15100,15100,15100,15100,211
|
||||
20250314,184900,158372110,15100,15100,15100,15100,0
|
||||
20250314,184800,158372110,15100,15100,15100,15100,0
|
||||
20250314,184700,158372110,15100,15100,15100,15100,0
|
||||
20250314,184600,158372110,15100,15100,15100,15100,0
|
||||
20250314,184500,158372110,15100,15100,15100,15100,0
|
||||
20250314,184400,158372110,15100,15100,15100,15100,0
|
||||
20250314,184300,158372110,15100,15100,15100,15100,0
|
||||
20250314,184200,158372110,15100,15100,15100,15100,0
|
||||
20250314,184100,158372110,15100,15100,15100,15100,0
|
||||
20250314,184000,158372110,15100,15100,15100,15100,0
|
||||
20250314,183900,158372110,15100,15100,15100,15100,0
|
||||
20250314,183800,158372110,15100,15100,15100,15100,0
|
||||
20250314,183700,158372110,15100,15100,15100,15100,0
|
||||
20250314,183600,158372110,15100,15100,15100,15100,0
|
||||
20250314,183500,158372110,15100,15100,15100,15100,0
|
||||
20250314,183400,158372110,15100,15100,15100,15100,0
|
||||
20250314,183300,158372110,15100,15100,15100,15100,0
|
||||
20250314,183200,158372110,15100,15100,15100,15100,0
|
||||
20250314,183100,158372110,15100,15100,15100,15100,0
|
||||
20250314,183000,158372110,15100,15100,15100,15100,0
|
||||
20250314,182900,158372110,15100,15100,15100,15100,0
|
||||
20250314,182800,158372110,15100,15100,15100,15100,0
|
||||
20250314,182700,158372110,15100,15100,15100,15100,0
|
||||
20250314,182600,158372110,15100,15100,15100,15100,0
|
||||
20250314,182500,158372110,15100,15100,15100,15100,0
|
||||
20250314,182400,158372110,15100,15100,15100,15100,0
|
||||
20250314,182300,158372110,15100,15100,15100,15100,0
|
||||
20250314,182200,158372110,15100,15100,15100,15100,0
|
||||
20250314,182100,158372110,15100,15100,15100,15100,0
|
||||
20250314,182000,158372110,15100,15100,15100,15100,211
|
||||
20250314,181900,158372110,15100,15100,15100,15100,0
|
||||
20250314,181800,158372110,15100,15100,15100,15100,0
|
||||
20250314,181700,158372110,15100,15100,15100,15100,0
|
||||
20250314,181600,158372110,15100,15100,15100,15100,0
|
||||
20250314,181500,158372110,15100,15100,15100,15100,0
|
||||
20250314,181400,158372110,15100,15100,15100,15100,0
|
||||
20250314,181300,158372110,15100,15100,15100,15100,0
|
||||
20250314,181200,158372110,15100,15100,15100,15100,0
|
||||
20250314,181100,158372110,15100,15100,15100,15100,0
|
||||
20250314,181000,158372110,15100,15100,15100,15100,0
|
||||
20250314,180900,158372110,15100,15100,15100,15100,0
|
||||
20250314,180800,158372110,15100,15100,15100,15100,0
|
||||
20250314,180700,158372110,15100,15100,15100,15100,0
|
||||
20250314,180600,158372110,15100,15100,15100,15100,0
|
||||
20250314,180500,158372110,15100,15100,15100,15100,0
|
||||
20250314,180400,158372110,15100,15100,15100,15100,0
|
||||
20250314,180300,158372110,15100,15100,15100,15100,0
|
||||
20250314,180200,158372110,15100,15100,15100,15100,0
|
||||
20250314,180100,158372110,15100,15100,15100,15100,0
|
||||
20250314,180000,158372110,15100,15100,15100,15100,0
|
||||
20250314,175900,158372110,15100,15100,15100,15100,0
|
||||
20250314,175800,158372110,15100,15100,15100,15100,0
|
||||
20250314,175700,158372110,15100,15100,15100,15100,0
|
||||
20250314,175600,158372110,15100,15100,15100,15100,0
|
||||
20250314,175500,158372110,15100,15100,15100,15100,0
|
||||
20250314,175400,158372110,15100,15100,15100,15100,0
|
||||
20250314,175300,158372110,15100,15100,15100,15100,0
|
||||
20250314,175200,158372110,15100,15100,15100,15100,0
|
||||
20250314,175100,158372110,15100,15100,15100,15100,0
|
||||
20250314,175000,158372110,15100,15100,15100,15100,211
|
||||
20250314,174900,158372110,15100,15100,15100,15100,0
|
||||
20250314,174800,158372110,15100,15100,15100,15100,0
|
||||
20250314,174700,158372110,15100,15100,15100,15100,0
|
||||
20250314,174600,158372110,15100,15100,15100,15100,0
|
||||
20250314,174500,158372110,15100,15100,15100,15100,0
|
||||
20250314,174400,158372110,15100,15100,15100,15100,0
|
||||
20250314,174300,158372110,15100,15100,15100,15100,0
|
||||
20250314,174200,158372110,15100,15100,15100,15100,0
|
||||
20250314,174100,158372110,15100,15100,15100,15100,0
|
||||
20250314,174000,158372110,15100,15100,15100,15100,0
|
||||
20250314,173900,158372110,15100,15100,15100,15100,0
|
||||
20250314,173800,158372110,15100,15100,15100,15100,0
|
||||
20250314,173700,158372110,15100,15100,15100,15100,0
|
||||
20250314,173600,158372110,15100,15100,15100,15100,0
|
||||
20250314,173500,158372110,15100,15100,15100,15100,0
|
||||
20250314,173400,158372110,15100,15100,15100,15100,0
|
||||
20250314,173300,158372110,15100,15100,15100,15100,0
|
||||
20250314,173200,158372110,15100,15100,15100,15100,0
|
||||
20250314,173100,158372110,15100,15100,15100,15100,0
|
||||
20250314,173000,158372110,15100,15100,15100,15100,0
|
||||
20250314,172900,158372110,15100,15100,15100,15100,0
|
||||
20250314,172800,158372110,15100,15100,15100,15100,0
|
||||
20250314,172700,158372110,15100,15100,15100,15100,0
|
||||
20250314,172600,158372110,15100,15100,15100,15100,0
|
||||
20250314,172500,158372110,15100,15100,15100,15100,0
|
||||
20250314,172400,158372110,15100,15100,15100,15100,0
|
||||
20250314,172300,158372110,15100,15100,15100,15100,0
|
||||
20250314,172200,158372110,15100,15100,15100,15100,0
|
||||
20250314,172100,158372110,15100,15100,15100,15100,0
|
||||
20250314,172000,158372110,15100,15100,15100,15100,211
|
||||
20250314,171900,158372110,15100,15100,15100,15100,0
|
||||
20250314,171800,158372110,15100,15100,15100,15100,0
|
||||
20250314,171700,158372110,15100,15100,15100,15100,0
|
||||
20250314,171600,158372110,15100,15100,15100,15100,0
|
||||
20250314,171500,158372110,15100,15100,15100,15100,0
|
||||
20250314,171400,158372110,15100,15100,15100,15100,0
|
||||
20250314,171300,158372110,15100,15100,15100,15100,0
|
||||
20250314,171200,158372110,15100,15100,15100,15100,0
|
||||
20250314,171100,158372110,15100,15100,15100,15100,0
|
||||
20250314,171000,158372110,15100,15100,15100,15100,0
|
||||
20250314,170900,158372110,15100,15100,15100,15100,0
|
||||
20250314,170800,158372110,15100,15100,15100,15100,0
|
||||
20250314,170700,158372110,15100,15100,15100,15100,0
|
||||
20250314,170600,158372110,15100,15100,15100,15100,0
|
||||
20250314,170500,158372110,15100,15100,15100,15100,0
|
||||
20250314,170400,158372110,15100,15100,15100,15100,0
|
||||
20250314,170300,158372110,15100,15100,15100,15100,0
|
||||
20250314,170200,158372110,15100,15100,15100,15100,0
|
||||
20250314,170100,158372110,15100,15100,15100,15100,0
|
||||
20250314,170000,158372110,15100,15100,15100,15100,0
|
||||
20250314,165900,158372110,15100,15100,15100,15100,0
|
||||
20250314,165800,158372110,15100,15100,15100,15100,0
|
||||
20250314,165700,158372110,15100,15100,15100,15100,0
|
||||
20250314,165600,158372110,15100,15100,15100,15100,0
|
||||
20250314,165500,158372110,15100,15100,15100,15100,0
|
||||
20250314,165400,158372110,15100,15100,15100,15100,0
|
||||
20250314,165300,158372110,15100,15100,15100,15100,0
|
||||
20250314,165200,158372110,15100,15100,15100,15100,0
|
||||
20250314,165100,158372110,15100,15100,15100,15100,0
|
||||
20250314,165000,158372110,15100,15100,15100,15100,211
|
||||
20250314,164900,158372110,15100,15100,15100,15100,0
|
||||
20250314,164800,158372110,15100,15100,15100,15100,0
|
||||
20250314,164700,158372110,15100,15100,15100,15100,0
|
||||
20250314,164600,158372110,15100,15100,15100,15100,0
|
||||
20250314,164500,158372110,15100,15100,15100,15100,0
|
||||
20250314,164400,158372110,15100,15100,15100,15100,0
|
||||
20250314,164300,158372110,15100,15100,15100,15100,0
|
||||
20250314,164200,158372110,15100,15100,15100,15100,0
|
||||
20250314,164100,158372110,15100,15100,15100,15100,0
|
||||
20250314,164000,158372110,15100,15100,15100,15100,0
|
||||
20250314,163900,158372110,15100,15100,15100,15100,0
|
||||
20250314,163800,158372110,15100,15100,15100,15100,0
|
||||
20250314,163700,158372110,15100,15100,15100,15100,0
|
||||
20250314,163600,158372110,15100,15100,15100,15100,0
|
||||
20250314,163500,158372110,15100,15100,15100,15100,0
|
||||
20250314,163400,158372110,15100,15100,15100,15100,0
|
||||
20250314,163300,158372110,15100,15100,15100,15100,0
|
||||
20250314,163200,158372110,15100,15100,15100,15100,0
|
||||
20250314,163100,158372110,15100,15100,15100,15100,0
|
||||
20250314,163000,158372110,15100,15100,15100,15100,0
|
||||
20250314,162900,158372110,15100,15100,15100,15100,0
|
||||
20250314,162800,158372110,15100,15100,15100,15100,0
|
||||
20250314,162700,158372110,15100,15100,15100,15100,0
|
||||
20250314,162600,158372110,15100,15100,15100,15100,0
|
||||
20250314,162500,158372110,15100,15100,15100,15100,0
|
||||
20250314,162400,158372110,15100,15100,15100,15100,0
|
||||
20250314,162300,158372110,15100,15100,15100,15100,0
|
||||
20250314,162200,158372110,15100,15100,15100,15100,0
|
||||
20250314,162100,158372110,15100,15100,15100,15100,0
|
||||
20250314,162000,158372110,15100,15100,15100,15100,211
|
||||
20250314,161900,158372110,15100,15100,15100,15100,0
|
||||
20250314,161800,158372110,15100,15100,15100,15100,0
|
||||
20250314,161700,158372110,15100,15100,15100,15100,0
|
||||
20250314,161600,158372110,15100,15100,15100,15100,0
|
||||
20250314,161500,158372110,15100,15100,15100,15100,0
|
||||
20250314,161400,158372110,15100,15100,15100,15100,0
|
||||
20250314,161300,158372110,15100,15100,15100,15100,0
|
||||
20250314,161200,158372110,15100,15100,15100,15100,0
|
||||
20250314,161100,158372110,15100,15100,15100,15100,0
|
||||
20250314,161000,158372110,15100,15100,15100,15100,0
|
||||
20250314,160900,158372110,15100,15100,15100,15100,0
|
||||
20250314,160800,158372110,15100,15100,15100,15100,0
|
||||
20250314,160700,158372110,15100,15100,15100,15100,0
|
||||
20250314,160600,158372110,15100,15100,15100,15100,0
|
||||
20250314,160500,158372110,15100,15100,15100,15100,0
|
||||
20250314,160400,158372110,15100,15100,15100,15100,0
|
||||
20250314,160300,158372110,15100,15100,15100,15100,0
|
||||
20250314,160200,158372110,15100,15100,15100,15100,0
|
||||
20250314,160100,158372110,15100,15100,15100,15100,0
|
||||
20250314,160000,158372110,15100,15100,15100,15100,0
|
||||
20250314,155900,158372110,15100,15100,15100,15100,0
|
||||
20250314,155800,158372110,15100,15100,15100,15100,0
|
||||
20250314,155700,158372110,15100,15100,15100,15100,0
|
||||
20250314,155600,158372110,15100,15100,15100,15100,0
|
||||
20250314,155500,158372110,15100,15100,15100,15100,0
|
||||
20250314,155400,158372110,15100,15100,15100,15100,0
|
||||
20250314,155300,158372110,15100,15100,15100,15100,0
|
||||
20250314,155200,158372110,15100,15100,15100,15100,0
|
||||
20250314,155100,158372110,15100,15100,15100,15100,0
|
||||
20250314,155000,158372110,15100,15100,15100,15100,211
|
||||
20250314,154900,158372110,15100,15100,15100,15100,0
|
||||
20250314,154800,158372110,15100,15100,15100,15100,0
|
||||
20250314,154700,158372110,15100,15100,15100,15100,0
|
||||
20250314,154600,158372110,15100,15100,15100,15100,0
|
||||
20250314,154500,158372110,15100,15100,15100,15100,0
|
||||
20250314,154400,158372110,15100,15100,15100,15100,0
|
||||
20250314,154300,158372110,15100,15100,15100,15100,0
|
||||
20250314,154200,158372110,15100,15100,15100,15100,0
|
||||
20250314,154100,158372110,15100,15100,15100,15100,0
|
||||
20250314,154000,158372110,15100,15100,15100,15100,0
|
||||
20250314,153900,158372110,15100,15100,15100,15100,0
|
||||
20250314,153800,158372110,15100,15100,15100,15100,0
|
||||
20250314,153700,158372110,15100,15100,15100,15100,0
|
||||
20250314,153600,158372110,15100,15100,15100,15100,0
|
||||
20250314,153500,158372110,15100,15100,15100,15100,0
|
||||
20250314,153400,158372110,15100,15100,15100,15100,0
|
||||
20250314,153300,158372110,15100,15100,15100,15100,0
|
||||
20250314,153200,158372110,15100,15100,15100,15100,0
|
||||
20250314,153100,158372110,15100,15100,15100,15100,0
|
||||
20250314,153000,158372110,15100,15100,15100,15100,211
|
||||
20250314,152900,155186010,15100,15100,15100,15100,0
|
||||
20250314,152800,155186010,15100,15100,15100,15100,0
|
||||
20250314,152700,155186010,15100,15100,15100,15100,0
|
||||
20250314,152600,155186010,15100,15100,15100,15100,0
|
||||
20250314,152500,155186010,15100,15100,15100,15100,0
|
||||
20250314,152400,155186010,15100,15100,15100,15100,0
|
||||
20250314,152300,155186010,15100,15100,15100,15100,0
|
||||
20250314,152200,155186010,15100,15100,15100,15100,0
|
||||
20250314,152100,155186010,15100,15100,15100,15100,0
|
||||
20250314,152000,155186010,15100,15100,15100,15100,0
|
||||
20250314,151900,155186010,15100,15100,15100,15100,4
|
||||
20250314,151800,155125610,14980,14980,14980,14980,26
|
||||
20250314,151700,154736130,14980,14980,14980,14980,1
|
||||
20250314,151600,154721150,14950,15040,15040,14950,655
|
||||
20250314,151500,144909170,15040,15060,15060,15040,35
|
||||
20250314,151400,144382290,15130,15130,15130,15130,1
|
||||
20250314,151300,144367160,15130,15130,15130,15130,0
|
||||
20250314,151200,144367160,15130,15130,15130,15130,0
|
||||
20250314,151100,144367160,15130,15130,15130,15130,1
|
||||
20250314,151000,144352030,15110,15060,15110,15060,67
|
||||
20250314,150900,143339710,15110,15110,15110,15110,12
|
||||
20250314,150800,143158390,15060,15060,15060,15060,0
|
||||
20250314,150700,143158390,15060,15060,15060,15060,0
|
||||
20250314,150600,143158390,15060,15060,15060,15060,2
|
||||
20250314,150500,143128270,15120,15120,15120,15120,0
|
||||
20250314,150400,143128270,15120,15120,15120,15120,0
|
||||
20250314,150300,143128270,15120,15120,15120,15120,10
|
||||
20250314,150200,142977070,15120,15120,15120,15120,0
|
||||
20250314,150100,142977070,15120,15120,15120,15120,0
|
||||
20250314,150000,142977070,15120,15060,15120,15060,70
|
||||
20250314,145900,141922810,15050,15050,15050,15050,1
|
||||
20250314,145800,141907760,15150,15150,15150,15150,0
|
||||
20250314,145700,141907760,15150,15150,15150,15150,0
|
||||
20250314,145600,141907760,15150,15150,15150,15150,0
|
||||
20250314,145500,141907760,15150,15150,15150,15150,0
|
||||
20250314,145400,141907760,15150,15150,15150,15150,0
|
||||
20250314,145300,141907760,15150,15150,15150,15150,0
|
||||
20250314,145200,141907760,15150,15150,15150,15040,42
|
||||
20250314,145100,141275270,15150,15140,15150,15140,105
|
||||
20250314,145000,139685520,15140,15140,15140,15140,0
|
||||
20250314,144900,139685520,15140,15140,15140,15140,0
|
||||
20250314,144800,139685520,15140,15140,15140,15140,450
|
||||
20250314,144700,132872520,15140,15140,15140,15140,0
|
||||
20250314,144600,132872520,15140,15140,15140,15140,6
|
||||
20250314,144500,132781680,15140,15140,15140,15140,4
|
||||
20250314,144400,132721120,15140,15130,15140,15130,6
|
||||
20250314,144300,132630330,15040,15040,15040,15040,2
|
||||
20250314,144200,132600250,15090,15090,15090,15090,18
|
||||
20250314,144100,132328630,15130,15130,15130,15130,0
|
||||
20250314,144000,132328630,15130,15130,15130,15130,0
|
||||
20250314,143900,132328630,15130,15130,15130,15130,0
|
||||
20250314,143800,132328630,15130,15130,15130,15130,0
|
||||
20250314,143700,132328630,15130,15130,15130,15130,7
|
||||
20250314,143600,132222720,15040,15040,15040,15040,8
|
||||
20250314,143500,132102400,15140,15140,15140,15140,0
|
||||
20250314,143400,132102400,15140,15140,15140,15140,0
|
||||
20250314,143300,132102400,15140,15140,15140,15140,0
|
||||
20250314,143200,132102400,15140,15140,15140,15140,5
|
||||
20250314,143100,132026700,15150,15150,15150,15150,0
|
||||
20250314,143000,132026700,15150,15100,15150,15100,200
|
||||
20250314,142900,129002700,15030,15030,15030,15030,10
|
||||
20250314,142800,128852400,15130,15130,15130,15130,0
|
||||
20250314,142700,128852400,15130,15130,15130,15130,0
|
||||
20250314,142600,128852400,15130,15130,15130,15130,0
|
||||
20250314,142500,128852400,15130,15130,15130,15130,0
|
||||
20250314,142400,128852400,15130,15130,15130,15130,1
|
||||
20250314,142300,128837270,15130,15130,15130,15130,2
|
||||
20250314,142200,128807010,15130,15080,15130,15050,66
|
||||
20250314,142100,127811890,15120,15120,15120,15120,1
|
||||
20250314,142000,127796770,15130,15130,15130,15130,0
|
||||
20250314,141900,127796770,15130,15130,15130,15130,0
|
||||
20250314,141800,127796770,15130,15130,15130,15130,0
|
||||
20250314,141700,127796770,15130,15130,15130,15130,0
|
||||
20250314,141600,127796770,15130,15130,15130,15130,0
|
||||
20250314,141500,127796770,15130,15130,15130,15130,100
|
||||
20250314,141400,126283770,15110,15110,15110,15110,0
|
||||
20250314,141300,126283770,15110,15110,15110,15110,0
|
||||
20250314,141200,126283770,15110,15110,15110,15110,8
|
||||
20250314,141100,126162890,15110,15110,15110,15110,0
|
||||
20250314,141000,126162890,15110,15110,15110,15110,125
|
||||
20250314,140900,124274140,15110,15110,15110,15110,2
|
||||
20250314,140800,124243920,15110,15110,15110,15110,0
|
||||
20250314,140700,124243920,15110,15110,15110,15110,0
|
||||
20250314,140600,124243920,15110,15110,15110,15110,2
|
||||
20250314,140500,124213700,15110,15110,15110,15110,3
|
||||
20250314,140400,124168370,15110,15110,15110,15110,0
|
||||
20250314,140300,124168370,15110,15110,15110,15110,0
|
||||
20250314,140200,124168370,15110,15110,15110,15110,0
|
||||
20250314,140100,124168370,15110,15130,15130,15110,250
|
||||
20250314,140000,120389870,15110,15110,15110,15110,0
|
||||
20250314,135900,120389870,15110,15110,15110,15110,0
|
||||
20250314,135800,120389870,15110,15110,15110,15110,0
|
||||
20250314,135700,120389870,15110,15110,15110,15110,109
|
||||
20250314,135600,118742880,15110,15110,15110,15110,0
|
||||
20250314,135500,118742880,15110,15110,15110,15110,0
|
||||
20250314,135400,118742880,15110,15110,15110,15110,0
|
||||
20250314,135300,118742880,15110,15110,15110,15110,0
|
||||
20250314,135200,118742880,15110,15110,15110,15110,0
|
||||
20250314,135100,118742880,15110,15110,15110,15110,0
|
||||
20250314,135000,118742880,15110,15110,15110,15110,0
|
||||
20250314,134900,118742880,15110,15110,15110,15110,0
|
||||
20250314,134800,118742880,15110,15120,15170,15110,160
|
||||
20250314,134700,116323600,15170,15170,15170,15170,0
|
||||
20250314,134600,116323600,15170,15170,15170,15170,0
|
||||
20250314,134500,116323600,15170,15170,15170,15170,0
|
||||
20250314,134400,116323600,15170,15170,15170,15170,0
|
||||
20250314,134300,116323600,15170,15170,15170,15170,0
|
||||
20250314,134200,116323600,15170,15170,15170,15170,0
|
||||
20250314,134100,116323600,15170,15170,15170,15170,0
|
||||
20250314,134000,116323600,15170,15170,15170,15170,0
|
||||
20250314,133900,116323600,15170,15170,15170,15170,0
|
||||
20250314,133800,116323600,15170,15170,15170,15170,0
|
||||
20250314,133700,116323600,15170,15170,15170,15170,1
|
||||
20250314,133600,116308430,15170,15170,15170,15170,0
|
||||
20250314,133500,116308430,15170,15170,15170,15170,1
|
||||
20250314,133400,116293260,15170,15170,15170,15170,0
|
||||
20250314,133300,116293260,15170,15170,15170,15170,0
|
||||
20250314,133200,116293260,15170,15170,15170,15170,0
|
||||
20250314,133100,116293260,15170,15170,15170,15170,0
|
||||
20250314,133000,116293260,15170,15170,15170,15170,0
|
||||
20250314,132900,116293260,15170,15170,15170,15170,0
|
||||
20250314,132800,116293260,15170,15170,15170,15170,0
|
||||
20250314,132700,116293260,15170,15170,15170,15170,0
|
||||
20250314,132600,116293260,15170,15170,15170,15170,0
|
||||
20250314,132500,116293260,15170,15170,15170,15170,1
|
||||
20250314,132400,116278090,15170,15170,15170,15170,150
|
||||
20250314,132300,114002590,15170,15170,15170,15170,5
|
||||
20250314,132200,113926740,15180,15160,15180,15150,274
|
||||
20250314,132100,109772910,15170,15170,15170,15170,37
|
||||
20250314,132000,109211620,15170,15170,15170,15170,0
|
||||
20250314,131900,109211620,15170,15170,15170,15170,0
|
||||
20250314,131800,109211620,15170,15170,15170,15170,1
|
||||
20250314,131700,109196450,15160,15160,15160,15160,0
|
||||
20250314,131600,109196450,15160,15160,15160,15160,0
|
||||
20250314,131500,109196450,15160,15160,15160,15160,0
|
||||
20250314,131400,109196450,15160,15160,15160,15160,3
|
||||
20250314,131300,109150970,15180,15180,15180,15180,4
|
||||
20250314,131200,109090250,15180,15160,15180,15160,91
|
||||
20250314,131100,107709750,15160,15160,15160,15160,1
|
||||
20250314,131000,107694590,15150,15150,15150,15150,0
|
||||
20250314,130900,107694590,15150,15100,15150,15100,673
|
||||
20250314,130800,97515880,15100,15100,15100,15100,9
|
||||
20250314,130700,97379980,15100,15100,15100,15100,7
|
||||
20250314,130600,97274280,15100,15100,15100,15100,0
|
||||
20250314,130500,97274280,15100,15100,15100,15100,0
|
||||
20250314,130400,97274280,15100,15100,15100,15100,0
|
||||
20250314,130300,97274280,15100,15100,15100,15100,0
|
||||
20250314,130200,97274280,15100,15100,15100,15100,1
|
||||
20250314,130100,97259180,15100,15100,15100,15100,3
|
||||
20250314,130000,97213880,15100,15100,15100,15100,20
|
||||
20250314,125900,96911880,15100,15100,15100,15100,0
|
||||
20250314,125800,96911880,15100,15100,15100,15100,0
|
||||
20250314,125700,96911880,15100,15100,15100,15100,0
|
||||
20250314,125600,96911880,15100,15100,15100,15100,0
|
||||
20250314,125500,96911880,15100,15100,15100,15100,0
|
||||
20250314,125400,96911880,15100,15100,15100,15100,0
|
||||
20250314,125300,96911880,15100,15100,15100,15100,0
|
||||
20250314,125200,96911880,15100,15100,15100,15100,0
|
||||
20250314,125100,96911880,15100,15100,15100,15100,100
|
||||
20250314,125000,95401880,15030,15030,15030,15030,0
|
||||
20250314,124900,95401880,15030,15030,15030,15030,0
|
||||
20250314,124800,95401880,15030,15030,15030,15030,0
|
||||
20250314,124700,95401880,15030,15030,15030,15030,0
|
||||
20250314,124600,95401880,15030,15030,15030,15030,0
|
||||
20250314,124500,95401880,15030,15030,15030,15030,0
|
||||
20250314,124400,95401880,15030,15030,15030,15030,0
|
||||
20250314,124300,95401880,15030,15030,15030,15030,0
|
||||
20250314,124200,95401880,15030,15030,15030,15030,0
|
||||
20250314,124100,95401880,15030,15030,15030,15030,0
|
||||
20250314,124000,95401880,15030,15030,15030,15030,0
|
||||
20250314,123900,95401880,15030,15030,15030,15030,0
|
||||
20250314,123800,95401880,15030,15030,15030,15030,0
|
||||
20250314,123700,95401880,15030,15030,15030,15030,0
|
||||
20250314,123600,95401880,15030,15030,15030,15030,0
|
||||
20250314,123500,95401880,15030,15030,15030,15030,0
|
||||
20250314,123400,95401880,15030,15030,15030,15030,0
|
||||
20250314,123300,95401880,15030,15030,15030,15030,0
|
||||
20250314,123200,95401880,15030,15030,15030,15030,0
|
||||
20250314,123100,95401880,15030,15030,15030,15030,0
|
||||
20250314,123000,95401880,15030,15030,15030,15030,0
|
||||
20250314,122900,95401880,15030,15030,15030,15030,0
|
||||
20250314,122800,95401880,15030,15030,15030,15030,0
|
||||
20250314,122700,95401880,15030,15060,15060,15030,100
|
||||
20250314,122600,93897610,15050,15050,15050,15050,0
|
||||
20250314,122500,93897610,15050,15050,15050,15050,0
|
||||
20250314,122400,93897610,15050,15050,15050,15050,0
|
||||
20250314,122300,93897610,15050,15050,15050,15050,0
|
||||
20250314,122200,93897610,15050,15050,15050,15050,0
|
||||
20250314,122100,93897610,15050,15050,15050,15050,0
|
||||
20250314,122000,93897610,15050,15050,15050,15050,0
|
||||
20250314,121900,93897610,15050,15050,15050,15050,1
|
||||
20250314,121800,93882560,15100,15100,15100,15100,0
|
||||
20250314,121700,93882560,15100,15100,15100,15100,0
|
||||
20250314,121600,93882560,15100,15100,15100,15100,0
|
||||
20250314,121500,93882560,15100,15100,15100,15100,0
|
||||
20250314,121400,93882560,15100,15100,15100,15100,0
|
||||
20250314,121300,93882560,15100,15100,15100,15100,10
|
||||
20250314,121200,93731560,15100,15100,15100,15100,1
|
||||
20250314,121100,93716460,15100,15100,15100,15100,0
|
||||
20250314,121000,93716460,15100,15100,15100,15100,0
|
||||
20250314,120900,93716460,15100,15100,15100,15100,0
|
||||
20250314,120800,93716460,15100,15100,15100,15100,3
|
||||
20250314,120700,93671160,15100,15040,15100,15040,15
|
||||
20250314,120600,93445220,15100,15100,15100,15100,0
|
||||
20250314,120500,93445220,15100,15100,15100,15100,0
|
||||
20250314,120400,93445220,15100,15100,15100,15100,0
|
||||
20250314,120300,93445220,15100,15100,15100,15100,0
|
||||
20250314,120200,93445220,15100,15100,15100,15100,0
|
||||
20250314,120100,93445220,15100,15070,15100,15070,13
|
||||
20250314,120000,93249280,15070,15070,15070,15070,2
|
||||
20250314,115900,93219140,15070,15070,15070,15070,99
|
||||
20250314,115800,91727210,15070,15070,15070,15070,2
|
||||
20250314,115700,91697070,15070,15070,15070,15070,0
|
||||
20250314,115600,91697070,15070,15070,15070,15070,0
|
||||
20250314,115500,91697070,15070,15070,15070,15070,12
|
||||
20250314,115400,91516230,15050,15050,15050,15050,0
|
||||
20250314,115300,91516230,15050,15050,15050,15050,0
|
||||
20250314,115200,91516230,15050,15050,15050,15050,0
|
||||
20250314,115100,91516230,15050,15050,15050,15050,3
|
||||
20250314,115000,91471080,15050,15050,15050,15050,0
|
||||
20250314,114900,91471080,15050,15050,15050,15050,0
|
||||
20250314,114800,91471080,15050,15050,15050,15050,0
|
||||
20250314,114700,91471080,15050,15050,15050,15050,0
|
||||
20250314,114600,91471080,15050,15050,15050,15050,0
|
||||
20250314,114500,91471080,15050,15050,15050,15050,0
|
||||
20250314,114400,91471080,15050,15050,15050,15050,0
|
||||
20250314,114300,91471080,15050,15050,15050,15050,0
|
||||
20250314,114200,91471080,15050,15050,15050,15050,3
|
||||
20250314,114100,91425930,15050,15010,15050,15000,641
|
||||
20250314,114000,81798150,14990,14990,14990,14990,0
|
||||
20250314,113900,81798150,14990,14990,14990,14990,0
|
||||
20250314,113800,81798150,14990,14990,14990,14990,0
|
||||
20250314,113700,81798150,14990,14990,14990,14990,0
|
||||
20250314,113600,81798150,14990,14990,14990,14990,0
|
||||
20250314,113500,81798150,14990,14990,14990,14990,0
|
||||
20250314,113400,81798150,14990,14990,14990,14990,0
|
||||
20250314,113300,81798150,14990,14990,14990,14990,0
|
||||
20250314,113200,81798150,14990,14990,14990,14990,0
|
||||
20250314,113100,81798150,14990,14990,14990,14990,0
|
||||
20250314,113000,81798150,14990,14990,14990,14990,0
|
||||
20250314,112900,81798150,14990,14990,14990,14990,20
|
||||
20250314,112800,81498350,14990,15020,15020,14990,7
|
||||
20250314,112700,81393300,15020,15020,15020,15020,0
|
||||
20250314,112600,81393300,15020,15020,15020,15020,0
|
||||
20250314,112500,81393300,15020,15020,15020,15020,26
|
||||
20250314,112400,81002780,15020,15020,15020,15020,1
|
||||
20250314,112300,80987760,15020,15020,15020,15020,0
|
||||
20250314,112200,80987760,15020,15020,15020,15020,0
|
||||
20250314,112100,80987760,15020,15020,15020,15020,0
|
||||
20250314,112000,80987760,15020,15020,15020,15020,9
|
||||
20250314,111900,80852580,15020,15020,15020,15020,0
|
||||
20250314,111800,80852580,15020,15020,15020,15020,1
|
||||
20250314,111700,80837560,15020,15020,15020,15020,0
|
||||
20250314,111600,80837560,15020,14990,15020,14990,2
|
||||
20250314,111500,80807550,15000,15000,15000,15000,0
|
||||
20250314,111400,80807550,15000,15000,15000,15000,0
|
||||
20250314,111300,80807550,15000,15000,15000,15000,0
|
||||
20250314,111200,80807550,15000,15000,15000,15000,0
|
||||
20250314,111100,80807550,15000,15000,15000,15000,5
|
||||
20250314,111000,80732550,15030,15030,15030,15030,0
|
||||
20250314,110900,80732550,15030,15030,15030,15030,0
|
||||
20250314,110800,80732550,15030,15030,15030,15030,0
|
||||
20250314,110700,80732550,15030,15030,15030,15030,0
|
||||
20250314,110600,80732550,15030,15030,15030,15030,0
|
||||
20250314,110500,80732550,15030,15030,15030,15030,0
|
||||
20250314,110400,80732550,15030,15030,15030,15030,0
|
||||
20250314,110300,80732550,15030,15030,15030,15030,0
|
||||
20250314,110200,80732550,15030,15030,15030,15030,0
|
||||
20250314,110100,80732550,15030,15030,15030,15030,0
|
||||
20250314,110000,80732550,15030,15030,15030,15030,0
|
||||
20250314,105900,80732550,15030,15030,15030,15030,0
|
||||
20250314,105800,80732550,15030,15030,15030,15030,0
|
||||
20250314,105700,80732550,15030,15030,15030,15030,0
|
||||
20250314,105600,80732550,15030,15030,15030,15030,1
|
||||
20250314,105500,80717520,14980,14980,14980,14980,0
|
||||
20250314,105400,80717520,14980,14980,14980,14980,0
|
||||
20250314,105300,80717520,14980,14980,14980,14980,0
|
||||
20250314,105200,80717520,14980,14980,14980,14980,0
|
||||
20250314,105100,80717520,14980,14980,14980,14980,0
|
||||
20250314,105000,80717520,14980,14980,14980,14980,130
|
||||
20250314,104900,78770120,15030,15030,15030,15030,0
|
||||
20250314,104800,78770120,15030,15030,15030,15030,0
|
||||
20250314,104700,78770120,15030,15030,15030,15030,0
|
||||
20250314,104600,78770120,15030,15030,15030,15030,0
|
||||
20250314,104500,78770120,15030,15030,15030,15030,0
|
||||
20250314,104400,78770120,15030,15020,15030,15020,10
|
||||
20250314,104300,78619870,15030,15030,15030,15030,0
|
||||
20250314,104200,78619870,15030,15030,15030,15030,0
|
||||
20250314,104100,78619870,15030,15030,15030,15030,0
|
||||
20250314,104000,78619870,15030,15030,15030,15030,0
|
||||
20250314,103900,78619870,15030,15030,15030,15030,106
|
||||
20250314,103800,77026690,15030,15030,15030,15030,0
|
||||
20250314,103700,77026690,15030,15030,15030,15030,0
|
||||
20250314,103600,77026690,15030,15030,15030,15030,0
|
||||
20250314,103500,77026690,15030,15030,15030,15030,0
|
||||
20250314,103400,77026690,15030,15030,15030,15030,2
|
||||
20250314,103300,76996630,15050,15050,15050,15050,0
|
||||
20250314,103200,76996630,15050,15050,15050,15050,0
|
||||
20250314,103100,76996630,15050,15050,15050,15050,48
|
||||
20250314,103000,76274230,14950,14950,14950,14950,0
|
||||
20250314,102900,76274230,14950,14950,14950,14950,2
|
||||
20250314,102800,76244330,14950,14950,14950,14950,0
|
||||
20250314,102700,76244330,14950,14950,14950,14950,1
|
||||
20250314,102600,76229380,14950,15000,15010,14950,609
|
||||
20250314,102500,67106650,15010,15010,15010,15010,2
|
||||
20250314,102400,67076630,15000,15000,15000,15000,0
|
||||
20250314,102300,67076630,15000,15000,15000,15000,0
|
||||
20250314,102200,67076630,15000,15000,15000,15000,2
|
||||
20250314,102100,67046630,15000,15000,15000,15000,0
|
||||
20250314,102000,67046630,15000,15000,15000,15000,0
|
||||
20250314,101900,67046630,15000,15000,15000,15000,0
|
||||
20250314,101800,67046630,15000,15000,15000,15000,0
|
||||
20250314,101700,67046630,15000,15000,15000,15000,0
|
||||
20250314,101600,67046630,15000,15000,15000,15000,0
|
||||
20250314,101500,67046630,15000,15000,15000,15000,136
|
||||
20250314,101400,65006630,15000,15000,15000,15000,42
|
||||
20250314,101300,64376630,15000,15000,15000,15000,2
|
||||
20250314,101200,64346630,15150,15150,15150,15150,2
|
||||
20250314,101100,64316330,15170,15170,15170,15170,0
|
||||
20250314,101000,64316330,15170,15170,15170,15170,0
|
||||
20250314,100900,64316330,15170,15170,15170,15170,0
|
||||
20250314,100800,64316330,15170,15170,15170,15170,5
|
||||
20250314,100700,64240480,15170,15170,15170,15170,0
|
||||
20250314,100600,64240480,15170,15170,15170,15170,0
|
||||
20250314,100500,64240480,15170,15170,15170,15170,0
|
||||
20250314,100400,64240480,15170,15170,15170,15170,0
|
||||
20250314,100300,64240480,15170,15170,15170,15170,0
|
||||
20250314,100200,64240480,15170,15170,15170,15170,0
|
||||
20250314,100100,64240480,15170,15170,15170,15170,5
|
||||
20250314,100000,64164630,15170,15170,15170,15170,1
|
||||
20250314,095900,64149460,15170,15170,15170,15170,0
|
||||
20250314,095800,64149460,15170,15170,15170,15170,0
|
||||
20250314,095700,64149460,15170,15170,15170,15170,1
|
||||
20250314,095600,64134290,15170,15170,15170,15170,1
|
||||
20250314,095500,64119120,15170,15170,15170,15170,5
|
||||
20250314,095400,64043270,15170,15170,15170,15170,0
|
||||
20250314,095300,64043270,15170,15170,15170,15170,5
|
||||
20250314,095200,63967420,15000,15000,15000,15000,11
|
||||
20250314,095100,63802420,15000,15050,15050,15000,47
|
||||
20250314,095000,63096580,15180,15180,15180,15180,0
|
||||
20250314,094900,63096580,15180,15180,15180,15180,0
|
||||
20250314,094800,63096580,15180,15180,15180,15180,0
|
||||
20250314,094700,63096580,15180,15180,15180,15180,0
|
||||
20250314,094600,63096580,15180,15180,15180,15180,0
|
||||
20250314,094500,63096580,15180,15180,15180,15180,0
|
||||
20250314,094400,63096580,15180,15180,15180,15180,1
|
||||
20250314,094300,63081400,15180,15180,15180,15180,9
|
||||
20250314,094200,62944780,15220,15080,15220,15080,9
|
||||
20250314,094100,62808030,15040,15040,15040,15040,0
|
||||
20250314,094000,62808030,15040,15040,15040,15040,0
|
||||
20250314,093900,62808030,15040,15040,15040,15040,21
|
||||
20250314,093800,62492190,15020,15020,15020,15010,110
|
||||
20250314,093700,60840080,15310,15310,15310,15310,0
|
||||
20250314,093600,60840080,15310,15260,15310,15260,655
|
||||
20250314,093500,50823810,15260,15260,15260,15260,2
|
||||
20250314,093400,50793290,15280,15280,15280,15280,1
|
||||
20250314,093300,50778010,15000,15290,15290,15000,51
|
||||
20250314,093200,50012720,15290,15300,15300,15280,5
|
||||
20250314,093100,49936270,15300,15050,15300,15050,602
|
||||
20250314,093000,40777170,15050,15050,15050,15050,1
|
||||
20250314,092900,40762120,15050,15050,15050,15050,0
|
||||
20250314,092800,40762120,15050,15050,15050,15050,0
|
||||
20250314,092700,40762120,15050,15050,15050,15050,0
|
||||
20250314,092600,40762120,15050,15050,15050,15050,0
|
||||
20250314,092500,40762120,15050,15050,15050,15050,0
|
||||
20250314,092400,40762120,15050,15050,15050,15050,6
|
||||
20250314,092300,40671820,15050,15050,15050,15050,0
|
||||
20250314,092200,40671820,15050,15050,15050,15050,0
|
||||
20250314,092100,40671820,15050,15050,15050,15050,0
|
||||
20250314,092000,40671820,15050,14980,15050,14980,15
|
||||
20250314,091900,40447050,14890,15050,15050,14890,70
|
||||
20250314,091800,39399460,15050,15050,15050,15050,3
|
||||
20250314,091700,39354310,15050,15050,15050,15050,0
|
||||
20250314,091600,39354310,15050,15050,15050,15050,0
|
||||
20250314,091500,39354310,15050,15050,15050,15050,0
|
||||
20250314,091400,39354310,15050,15050,15050,15050,0
|
||||
20250314,091300,39354310,15050,15050,15050,15050,0
|
||||
20250314,091200,39354310,15050,15050,15050,15050,1
|
||||
20250314,091100,39339260,15050,15050,15050,15050,1
|
||||
20250314,091000,39324210,15050,15000,15050,15000,27
|
||||
20250314,090900,38918060,15000,15000,15000,15000,5
|
||||
20250314,090800,38843060,15000,15030,15030,15000,42
|
||||
20250314,090700,38213030,15050,15050,15050,15050,0
|
||||
20250314,090600,38213030,15050,15050,15050,15050,0
|
||||
20250314,090500,38213030,15050,15050,15050,15050,1
|
||||
20250314,090400,38197980,15050,15050,15050,15050,5
|
||||
20250314,090300,38122730,15050,14950,15050,14950,2367
|
||||
20250314,090200,2640580,14970,14970,14970,14970,0
|
||||
20250314,090100,2640580,14970,14970,14970,14970,0
|
||||
20250314,090000,2640580,14970,14830,14970,14830,178
|
||||
|
Reference in New Issue
Block a user