Update 2025-03-14 3452 candle_min
This commit is contained in:
653
069620/min/candle-20250314.csv
Normal file
653
069620/min/candle-20250314.csv
Normal file
@@ -0,0 +1,653 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,195100,1981817800,119900,119900,119900,119900,543
|
||||
20250314,195000,1981817800,119900,119900,119900,119900,0
|
||||
20250314,194900,1981817800,119900,119900,119900,119900,0
|
||||
20250314,194800,1981817800,119900,119900,119900,119900,0
|
||||
20250314,194700,1981817800,119900,119900,119900,119900,0
|
||||
20250314,194600,1981817800,119900,119900,119900,119900,0
|
||||
20250314,194500,1981817800,119900,119900,119900,119900,0
|
||||
20250314,194400,1981817800,119900,119900,119900,119900,0
|
||||
20250314,194300,1981817800,119900,119900,119900,119900,0
|
||||
20250314,194200,1981817800,119900,119900,119900,119900,0
|
||||
20250314,194100,1981817800,119900,119900,119900,119900,0
|
||||
20250314,194000,1981817800,119900,119900,119900,119900,0
|
||||
20250314,193900,1981817800,119900,119900,119900,119900,0
|
||||
20250314,193800,1981817800,119900,119900,119900,119900,0
|
||||
20250314,193700,1981817800,119900,119900,119900,119900,0
|
||||
20250314,193600,1981817800,119900,119900,119900,119900,0
|
||||
20250314,193500,1981817800,119900,119900,119900,119900,0
|
||||
20250314,193400,1981817800,119900,119900,119900,119900,0
|
||||
20250314,193300,1981817800,119900,119900,119900,119900,0
|
||||
20250314,193200,1981817800,119900,119900,119900,119900,0
|
||||
20250314,193100,1981817800,119900,119900,119900,119900,0
|
||||
20250314,193000,1981817800,119900,119900,119900,119900,0
|
||||
20250314,192900,1981817800,119900,119900,119900,119900,0
|
||||
20250314,192800,1981817800,119900,119900,119900,119900,0
|
||||
20250314,192700,1981817800,119900,119900,119900,119900,0
|
||||
20250314,192600,1981817800,119900,119900,119900,119900,0
|
||||
20250314,192500,1981817800,119900,119900,119900,119900,0
|
||||
20250314,192400,1981817800,119900,119900,119900,119900,0
|
||||
20250314,192300,1981817800,119900,119900,119900,119900,0
|
||||
20250314,192200,1981817800,119900,119900,119900,119900,0
|
||||
20250314,192100,1981817800,119900,119900,119900,119900,543
|
||||
20250314,192000,1981817800,119900,119900,119900,119900,0
|
||||
20250314,191900,1981817800,119900,119900,119900,119900,0
|
||||
20250314,191800,1981817800,119900,119900,119900,119900,0
|
||||
20250314,191700,1981817800,119900,119900,119900,119900,0
|
||||
20250314,191600,1981817800,119900,119900,119900,119900,0
|
||||
20250314,191500,1981817800,119900,119900,119900,119900,0
|
||||
20250314,191400,1981817800,119900,119900,119900,119900,0
|
||||
20250314,191300,1981817800,119900,119900,119900,119900,0
|
||||
20250314,191200,1981817800,119900,119900,119900,119900,0
|
||||
20250314,191100,1981817800,119900,119900,119900,119900,0
|
||||
20250314,191000,1981817800,119900,119900,119900,119900,0
|
||||
20250314,190900,1981817800,119900,119900,119900,119900,0
|
||||
20250314,190800,1981817800,119900,119900,119900,119900,0
|
||||
20250314,190700,1981817800,119900,119900,119900,119900,0
|
||||
20250314,190600,1981817800,119900,119900,119900,119900,0
|
||||
20250314,190500,1981817800,119900,119900,119900,119900,0
|
||||
20250314,190400,1981817800,119900,119900,119900,119900,0
|
||||
20250314,190300,1981817800,119900,119900,119900,119900,0
|
||||
20250314,190200,1981817800,119900,119900,119900,119900,0
|
||||
20250314,190100,1981817800,119900,119900,119900,119900,0
|
||||
20250314,190000,1981817800,119900,119900,119900,119900,0
|
||||
20250314,185900,1981817800,119900,119900,119900,119900,0
|
||||
20250314,185800,1981817800,119900,119900,119900,119900,0
|
||||
20250314,185700,1981817800,119900,119900,119900,119900,0
|
||||
20250314,185600,1981817800,119900,119900,119900,119900,0
|
||||
20250314,185500,1981817800,119900,119900,119900,119900,0
|
||||
20250314,185400,1981817800,119900,119900,119900,119900,0
|
||||
20250314,185300,1981817800,119900,119900,119900,119900,0
|
||||
20250314,185200,1981817800,119900,119900,119900,119900,0
|
||||
20250314,185100,1981817800,119900,119900,119900,119900,543
|
||||
20250314,185000,1981817800,119900,119900,119900,119900,0
|
||||
20250314,184900,1981817800,119900,119900,119900,119900,0
|
||||
20250314,184800,1981817800,119900,119900,119900,119900,0
|
||||
20250314,184700,1981817800,119900,119900,119900,119900,0
|
||||
20250314,184600,1981817800,119900,119900,119900,119900,0
|
||||
20250314,184500,1981817800,119900,119900,119900,119900,0
|
||||
20250314,184400,1981817800,119900,119900,119900,119900,0
|
||||
20250314,184300,1981817800,119900,119900,119900,119900,0
|
||||
20250314,184200,1981817800,119900,119900,119900,119900,0
|
||||
20250314,184100,1981817800,119900,119900,119900,119900,0
|
||||
20250314,184000,1981817800,119900,119900,119900,119900,0
|
||||
20250314,183900,1981817800,119900,119900,119900,119900,0
|
||||
20250314,183800,1981817800,119900,119900,119900,119900,0
|
||||
20250314,183700,1981817800,119900,119900,119900,119900,0
|
||||
20250314,183600,1981817800,119900,119900,119900,119900,0
|
||||
20250314,183500,1981817800,119900,119900,119900,119900,0
|
||||
20250314,183400,1981817800,119900,119900,119900,119900,0
|
||||
20250314,183300,1981817800,119900,119900,119900,119900,0
|
||||
20250314,183200,1981817800,119900,119900,119900,119900,0
|
||||
20250314,183100,1981817800,119900,119900,119900,119900,0
|
||||
20250314,183000,1981817800,119900,119900,119900,119900,0
|
||||
20250314,182900,1981817800,119900,119900,119900,119900,0
|
||||
20250314,182800,1981817800,119900,119900,119900,119900,0
|
||||
20250314,182700,1981817800,119900,119900,119900,119900,0
|
||||
20250314,182600,1981817800,119900,119900,119900,119900,0
|
||||
20250314,182500,1981817800,119900,119900,119900,119900,0
|
||||
20250314,182400,1981817800,119900,119900,119900,119900,0
|
||||
20250314,182300,1981817800,119900,119900,119900,119900,0
|
||||
20250314,182200,1981817800,119900,119900,119900,119900,0
|
||||
20250314,182100,1981817800,119900,119900,119900,119900,543
|
||||
20250314,182000,1981817800,119900,119900,119900,119900,0
|
||||
20250314,181900,1981817800,119900,119900,119900,119900,0
|
||||
20250314,181800,1981817800,119900,119900,119900,119900,0
|
||||
20250314,181700,1981817800,119900,119900,119900,119900,0
|
||||
20250314,181600,1981817800,119900,119900,119900,119900,0
|
||||
20250314,181500,1981817800,119900,119900,119900,119900,0
|
||||
20250314,181400,1981817800,119900,119900,119900,119900,0
|
||||
20250314,181300,1981817800,119900,119900,119900,119900,0
|
||||
20250314,181200,1981817800,119900,119900,119900,119900,0
|
||||
20250314,181100,1981817800,119900,119900,119900,119900,0
|
||||
20250314,181000,1981817800,119900,119900,119900,119900,0
|
||||
20250314,180900,1981817800,119900,119900,119900,119900,0
|
||||
20250314,180800,1981817800,119900,119900,119900,119900,0
|
||||
20250314,180700,1981817800,119900,119900,119900,119900,0
|
||||
20250314,180600,1981817800,119900,119900,119900,119900,0
|
||||
20250314,180500,1981817800,119900,119900,119900,119900,0
|
||||
20250314,180400,1981817800,119900,119900,119900,119900,0
|
||||
20250314,180300,1981817800,119900,119900,119900,119900,0
|
||||
20250314,180200,1981817800,119900,119900,119900,119900,0
|
||||
20250314,180100,1981817800,119900,119900,119900,119900,0
|
||||
20250314,180000,1981817800,119900,119900,119900,119900,0
|
||||
20250314,175900,1981817800,119900,119900,119900,119900,0
|
||||
20250314,175800,1981817800,119900,119900,119900,119900,0
|
||||
20250314,175700,1981817800,119900,119900,119900,119900,0
|
||||
20250314,175600,1981817800,119900,119900,119900,119900,0
|
||||
20250314,175500,1981817800,119900,119900,119900,119900,0
|
||||
20250314,175400,1981817800,119900,119900,119900,119900,0
|
||||
20250314,175300,1981817800,119900,119900,119900,119900,0
|
||||
20250314,175200,1981817800,119900,119900,119900,119900,0
|
||||
20250314,175100,1981817800,119900,119900,119900,119900,543
|
||||
20250314,175000,1981817800,119900,119900,119900,119900,0
|
||||
20250314,174900,1981817800,119900,119900,119900,119900,0
|
||||
20250314,174800,1981817800,119900,119900,119900,119900,0
|
||||
20250314,174700,1981817800,119900,119900,119900,119900,0
|
||||
20250314,174600,1981817800,119900,119900,119900,119900,0
|
||||
20250314,174500,1981817800,119900,119900,119900,119900,0
|
||||
20250314,174400,1981817800,119900,119900,119900,119900,0
|
||||
20250314,174300,1981817800,119900,119900,119900,119900,0
|
||||
20250314,174200,1981817800,119900,119900,119900,119900,0
|
||||
20250314,174100,1981817800,119900,119900,119900,119900,0
|
||||
20250314,174000,1981817800,119900,119900,119900,119900,0
|
||||
20250314,173900,1981817800,119900,119900,119900,119900,0
|
||||
20250314,173800,1981817800,119900,119900,119900,119900,0
|
||||
20250314,173700,1981817800,119900,119900,119900,119900,0
|
||||
20250314,173600,1981817800,119900,119900,119900,119900,0
|
||||
20250314,173500,1981817800,119900,119900,119900,119900,0
|
||||
20250314,173400,1981817800,119900,119900,119900,119900,0
|
||||
20250314,173300,1981817800,119900,119900,119900,119900,0
|
||||
20250314,173200,1981817800,119900,119900,119900,119900,0
|
||||
20250314,173100,1981817800,119900,119900,119900,119900,0
|
||||
20250314,173000,1981817800,119900,119900,119900,119900,0
|
||||
20250314,172900,1981817800,119900,119900,119900,119900,0
|
||||
20250314,172800,1981817800,119900,119900,119900,119900,0
|
||||
20250314,172700,1981817800,119900,119900,119900,119900,0
|
||||
20250314,172600,1981817800,119900,119900,119900,119900,0
|
||||
20250314,172500,1981817800,119900,119900,119900,119900,0
|
||||
20250314,172400,1981817800,119900,119900,119900,119900,0
|
||||
20250314,172300,1981817800,119900,119900,119900,119900,0
|
||||
20250314,172200,1981817800,119900,119900,119900,119900,0
|
||||
20250314,172100,1981817800,119900,119900,119900,119900,543
|
||||
20250314,172000,1981817800,119900,119900,119900,119900,0
|
||||
20250314,171900,1981817800,119900,119900,119900,119900,0
|
||||
20250314,171800,1981817800,119900,119900,119900,119900,0
|
||||
20250314,171700,1981817800,119900,119900,119900,119900,0
|
||||
20250314,171600,1981817800,119900,119900,119900,119900,0
|
||||
20250314,171500,1981817800,119900,119900,119900,119900,0
|
||||
20250314,171400,1981817800,119900,119900,119900,119900,0
|
||||
20250314,171300,1981817800,119900,119900,119900,119900,0
|
||||
20250314,171200,1981817800,119900,119900,119900,119900,0
|
||||
20250314,171100,1981817800,119900,119900,119900,119900,0
|
||||
20250314,171000,1981817800,119900,119900,119900,119900,0
|
||||
20250314,170900,1981817800,119900,119900,119900,119900,0
|
||||
20250314,170800,1981817800,119900,119900,119900,119900,0
|
||||
20250314,170700,1981817800,119900,119900,119900,119900,0
|
||||
20250314,170600,1981817800,119900,119900,119900,119900,0
|
||||
20250314,170500,1981817800,119900,119900,119900,119900,0
|
||||
20250314,170400,1981817800,119900,119900,119900,119900,0
|
||||
20250314,170300,1981817800,119900,119900,119900,119900,0
|
||||
20250314,170200,1981817800,119900,119900,119900,119900,0
|
||||
20250314,170100,1981817800,119900,119900,119900,119900,0
|
||||
20250314,170000,1981817800,119900,119900,119900,119900,0
|
||||
20250314,165900,1981817800,119900,119900,119900,119900,0
|
||||
20250314,165800,1981817800,119900,119900,119900,119900,0
|
||||
20250314,165700,1981817800,119900,119900,119900,119900,0
|
||||
20250314,165600,1981817800,119900,119900,119900,119900,0
|
||||
20250314,165500,1981817800,119900,119900,119900,119900,0
|
||||
20250314,165400,1981817800,119900,119900,119900,119900,0
|
||||
20250314,165300,1981817800,119900,119900,119900,119900,0
|
||||
20250314,165200,1981817800,119900,119900,119900,119900,0
|
||||
20250314,165100,1981817800,119900,119900,119900,119900,543
|
||||
20250314,165000,1981817800,119900,119900,119900,119900,0
|
||||
20250314,164900,1981817800,119900,119900,119900,119900,0
|
||||
20250314,164800,1981817800,119900,119900,119900,119900,0
|
||||
20250314,164700,1981817800,119900,119900,119900,119900,0
|
||||
20250314,164600,1981817800,119900,119900,119900,119900,0
|
||||
20250314,164500,1981817800,119900,119900,119900,119900,0
|
||||
20250314,164400,1981817800,119900,119900,119900,119900,0
|
||||
20250314,164300,1981817800,119900,119900,119900,119900,0
|
||||
20250314,164200,1981817800,119900,119900,119900,119900,0
|
||||
20250314,164100,1981817800,119900,119900,119900,119900,0
|
||||
20250314,164000,1981817800,119900,119900,119900,119900,0
|
||||
20250314,163900,1981817800,119900,119900,119900,119900,0
|
||||
20250314,163800,1981817800,119900,119900,119900,119900,0
|
||||
20250314,163700,1981817800,119900,119900,119900,119900,0
|
||||
20250314,163600,1981817800,119900,119900,119900,119900,0
|
||||
20250314,163500,1981817800,119900,119900,119900,119900,0
|
||||
20250314,163400,1981817800,119900,119900,119900,119900,0
|
||||
20250314,163300,1981817800,119900,119900,119900,119900,0
|
||||
20250314,163200,1981817800,119900,119900,119900,119900,0
|
||||
20250314,163100,1981817800,119900,119900,119900,119900,0
|
||||
20250314,163000,1981817800,119900,119900,119900,119900,0
|
||||
20250314,162900,1981817800,119900,119900,119900,119900,0
|
||||
20250314,162800,1981817800,119900,119900,119900,119900,0
|
||||
20250314,162700,1981817800,119900,119900,119900,119900,0
|
||||
20250314,162600,1981817800,119900,119900,119900,119900,0
|
||||
20250314,162500,1981817800,119900,119900,119900,119900,0
|
||||
20250314,162400,1981817800,119900,119900,119900,119900,0
|
||||
20250314,162300,1981817800,119900,119900,119900,119900,0
|
||||
20250314,162200,1981817800,119900,119900,119900,119900,0
|
||||
20250314,162100,1981817800,119900,119900,119900,119900,543
|
||||
20250314,162000,1981817800,119900,119900,119900,119900,0
|
||||
20250314,161900,1981817800,119900,119900,119900,119900,0
|
||||
20250314,161800,1981817800,119900,119900,119900,119900,0
|
||||
20250314,161700,1981817800,119900,119900,119900,119900,0
|
||||
20250314,161600,1981817800,119900,119900,119900,119900,0
|
||||
20250314,161500,1981817800,119900,119900,119900,119900,0
|
||||
20250314,161400,1981817800,119900,119900,119900,119900,0
|
||||
20250314,161300,1981817800,119900,119900,119900,119900,0
|
||||
20250314,161200,1981817800,119900,119900,119900,119900,0
|
||||
20250314,161100,1981817800,119900,119900,119900,119900,0
|
||||
20250314,161000,1981817800,119900,119900,119900,119900,0
|
||||
20250314,160900,1981817800,119900,119900,119900,119900,0
|
||||
20250314,160800,1981817800,119900,119900,119900,119900,0
|
||||
20250314,160700,1981817800,119900,119900,119900,119900,0
|
||||
20250314,160600,1981817800,119900,119900,119900,119900,0
|
||||
20250314,160500,1981817800,119900,119900,119900,119900,0
|
||||
20250314,160400,1981817800,119900,119900,119900,119900,0
|
||||
20250314,160300,1981817800,119900,119900,119900,119900,0
|
||||
20250314,160200,1981817800,119900,119900,119900,119900,0
|
||||
20250314,160100,1981817800,119900,119900,119900,119900,0
|
||||
20250314,160000,1981817800,119900,119900,119900,119900,0
|
||||
20250314,155900,1981817800,119900,119900,119900,119900,0
|
||||
20250314,155800,1981817800,119900,119900,119900,119900,0
|
||||
20250314,155700,1981817800,119900,119900,119900,119900,0
|
||||
20250314,155600,1981817800,119900,119900,119900,119900,0
|
||||
20250314,155500,1981817800,119900,119900,119900,119900,0
|
||||
20250314,155400,1981817800,119900,119900,119900,119900,0
|
||||
20250314,155300,1981817800,119900,119900,119900,119900,0
|
||||
20250314,155200,1981817800,119900,119900,119900,119900,0
|
||||
20250314,155100,1981817800,119900,119900,119900,119900,543
|
||||
20250314,155000,1981817800,119900,119900,119900,119900,0
|
||||
20250314,154900,1981817800,119900,119900,119900,119900,0
|
||||
20250314,154800,1981817800,119900,119900,119900,119900,0
|
||||
20250314,154700,1981817800,119900,119900,119900,119900,0
|
||||
20250314,154600,1981817800,119900,119900,119900,119900,0
|
||||
20250314,154500,1981817800,119900,119900,119900,119900,0
|
||||
20250314,154400,1981817800,119900,119900,119900,119900,0
|
||||
20250314,154300,1981817800,119900,119900,119900,119900,0
|
||||
20250314,154200,1981817800,119900,119900,119900,119900,0
|
||||
20250314,154100,1981817800,119900,119900,119900,119900,0
|
||||
20250314,154000,1981817800,119900,119900,119900,119900,0
|
||||
20250314,153900,1981817800,119900,119900,119900,119900,0
|
||||
20250314,153800,1981817800,119900,119900,119900,119900,0
|
||||
20250314,153700,1981817800,119900,119900,119900,119900,0
|
||||
20250314,153600,1981817800,119900,119900,119900,119900,0
|
||||
20250314,153500,1981817800,119900,119900,119900,119900,0
|
||||
20250314,153400,1981817800,119900,119900,119900,119900,0
|
||||
20250314,153300,1981817800,119900,119900,119900,119900,0
|
||||
20250314,153200,1981817800,119900,119900,119900,119900,0
|
||||
20250314,153100,1981817800,119900,119900,119900,119900,0
|
||||
20250314,153000,1981817800,119900,119900,119900,119900,543
|
||||
20250314,152900,1916712100,120000,120000,120000,120000,0
|
||||
20250314,152800,1916712100,120000,120000,120000,120000,0
|
||||
20250314,152700,1916712100,120000,120000,120000,120000,0
|
||||
20250314,152600,1916712100,120000,120000,120000,120000,0
|
||||
20250314,152500,1916712100,120000,120000,120000,120000,0
|
||||
20250314,152400,1916712100,120000,120000,120000,120000,0
|
||||
20250314,152300,1916712100,120000,120000,120000,120000,0
|
||||
20250314,152200,1916712100,120000,120000,120000,120000,0
|
||||
20250314,152100,1916712100,120000,120000,120000,120000,0
|
||||
20250314,152000,1916712100,120000,120000,120000,120000,0
|
||||
20250314,151900,1916712100,120000,120000,120100,120000,18
|
||||
20250314,151800,1914551400,120000,120000,120000,120000,20
|
||||
20250314,151700,1912151400,120000,120000,120000,120000,32
|
||||
20250314,151600,1908311400,120100,120100,120100,120100,1
|
||||
20250314,151500,1908191300,120100,120100,120100,120100,29
|
||||
20250314,151400,1904708400,120300,120000,120300,120000,4
|
||||
20250314,151300,1904227700,120200,120200,120200,120200,0
|
||||
20250314,151200,1904227700,120200,120200,120200,120200,14
|
||||
20250314,151100,1902544900,120000,120200,120200,120000,108
|
||||
20250314,151000,1889565200,120000,120000,120000,120000,12
|
||||
20250314,150900,1888125200,120000,120000,120000,120000,10
|
||||
20250314,150800,1886925200,120000,119900,120000,119900,11
|
||||
20250314,150700,1885605700,119900,119900,119900,119900,13
|
||||
20250314,150600,1884047000,119900,119900,119900,119900,5
|
||||
20250314,150500,1883447500,120000,120000,120000,120000,151
|
||||
20250314,150400,1865327500,120100,120200,120200,119900,8
|
||||
20250314,150300,1864367500,120200,120100,120200,119900,33
|
||||
20250314,150200,1860402300,119900,120100,120100,119900,21
|
||||
20250314,150100,1857883100,120100,120100,120100,120100,2
|
||||
20250314,150000,1857642900,120000,119900,120000,119800,28
|
||||
20250314,145900,1854284400,119800,120000,120000,119800,81
|
||||
20250314,145800,1844573700,119900,120000,120000,119900,18
|
||||
20250314,145700,1842415000,120000,119900,120000,119900,23
|
||||
20250314,145600,1839656700,120000,119900,120100,119900,75
|
||||
20250314,145500,1830652800,119900,119900,120000,119900,16
|
||||
20250314,145400,1828734200,119900,119900,120000,119900,42
|
||||
20250314,145300,1823697900,119900,119900,119900,119900,44
|
||||
20250314,145200,1818422300,119900,119900,119900,119900,16
|
||||
20250314,145100,1816503900,119900,119900,119900,119900,44
|
||||
20250314,145000,1811228300,119900,119900,119900,119900,12
|
||||
20250314,144900,1809789500,119900,119900,120100,119900,23
|
||||
20250314,144800,1807030900,119800,119900,120000,119800,39
|
||||
20250314,144700,1802355000,120000,120000,120000,119900,16
|
||||
20250314,144600,1800435100,120000,120000,120100,120000,25
|
||||
20250314,144500,1797435000,120000,119800,120000,119700,56
|
||||
20250314,144400,1790721900,119800,119700,119800,119700,33
|
||||
20250314,144300,1786770900,119700,119700,119800,119600,54
|
||||
20250314,144200,1780307800,119600,119600,119700,119600,102
|
||||
20250314,144100,1768101600,119600,119700,119800,119600,72
|
||||
20250314,144000,1759484300,119800,119700,119800,119700,56
|
||||
20250314,143900,1752777400,119700,119700,119700,119700,24
|
||||
20250314,143800,1749904600,119800,119700,119900,119700,19
|
||||
20250314,143700,1747629000,119700,119700,119900,119700,26
|
||||
20250314,143600,1744515700,119700,119700,119800,119700,31
|
||||
20250314,143500,1740804600,119800,119800,119800,119700,21
|
||||
20250314,143400,1738290100,119800,119800,119800,119600,25
|
||||
20250314,143300,1735296700,119700,119700,119800,119600,31
|
||||
20250314,143200,1731585900,119700,119700,119700,119700,38
|
||||
20250314,143100,1727037300,119700,119700,119700,119600,55
|
||||
20250314,143000,1720453900,119600,119600,119600,119600,35
|
||||
20250314,142900,1716267900,119700,119600,119700,119600,21
|
||||
20250314,142800,1713756000,119700,119600,119700,119600,25
|
||||
20250314,142700,1710765600,119600,119600,119600,119600,31
|
||||
20250314,142600,1707058000,119600,119600,119700,119600,26
|
||||
20250314,142500,1703948100,119600,119600,119700,119600,12
|
||||
20250314,142400,1702512700,119600,119600,119600,119600,34
|
||||
20250314,142300,1698446300,119600,119600,119700,119600,21
|
||||
20250314,142200,1695933800,119600,119600,119800,119600,21
|
||||
20250314,142100,1693421700,119700,119600,119700,119600,35
|
||||
20250314,142000,1689235500,119600,119700,119700,119600,18
|
||||
20250314,141900,1687082200,119600,119600,119700,119600,45
|
||||
20250314,141800,1681698200,119600,119600,119600,119600,29
|
||||
20250314,141700,1678229800,119600,119600,119700,119600,23
|
||||
20250314,141600,1675478900,119600,119600,119600,119600,21
|
||||
20250314,141500,1672967300,119600,119600,119600,119600,29
|
||||
20250314,141400,1669498900,119650,119700,119700,119600,21
|
||||
20250314,141300,1666986200,119700,119600,119700,119600,36
|
||||
20250314,141200,1662678800,119600,119600,119600,119600,25
|
||||
20250314,141100,1659688800,119600,119700,119700,119600,59
|
||||
20250314,141000,1652626600,119700,119700,119900,119700,13
|
||||
20250314,140900,1651070300,119800,119700,119800,119700,33
|
||||
20250314,140800,1647119500,119700,119700,119700,119700,22
|
||||
20250314,140700,1644486100,119700,119700,119800,119700,29
|
||||
20250314,140600,1641014200,119700,119800,119800,119700,23
|
||||
20250314,140500,1638260500,119800,119700,119800,119700,34
|
||||
20250314,140400,1634190100,119700,119800,119800,119700,16
|
||||
20250314,140300,1632273500,119800,119800,119900,119800,38
|
||||
20250314,140200,1627721000,119700,119700,119700,119700,20
|
||||
20250314,140100,1625327000,119700,119700,119700,119700,22
|
||||
20250314,140000,1622693600,119700,119800,119800,119700,34
|
||||
20250314,135900,1618623600,119800,119700,119800,119700,21
|
||||
20250314,135800,1616109200,119700,119700,119700,119700,22
|
||||
20250314,135700,1613475800,119700,119700,119800,119700,196
|
||||
20250314,135600,1590011900,119700,119700,119700,119700,25
|
||||
20250314,135500,1587019400,119700,119700,119700,119700,221
|
||||
20250314,135400,1560565700,119700,119800,119800,119700,38
|
||||
20250314,135300,1556015100,119800,119800,119800,119800,18
|
||||
20250314,135200,1553858700,119800,119800,119800,119800,28
|
||||
20250314,135100,1550504300,119800,119800,119800,119800,24
|
||||
20250314,135000,1547629100,119800,119800,119900,119800,19
|
||||
20250314,134900,1545352700,119800,119800,119800,119800,34
|
||||
20250314,134800,1541279500,119800,119800,119800,119800,26
|
||||
20250314,134700,1538164700,119800,119900,119900,119800,15
|
||||
20250314,134600,1536367300,119800,119700,119800,119700,27
|
||||
20250314,134500,1533133600,119700,119800,119800,119700,26
|
||||
20250314,134400,1530020800,119800,119800,120000,119700,152
|
||||
20250314,134300,1511812900,119800,119700,119800,119700,52
|
||||
20250314,134200,1505585500,119700,119700,119800,119700,34
|
||||
20250314,134100,1501514100,119700,119700,119900,119700,33
|
||||
20250314,134000,1497561900,119700,119700,119850,119700,27
|
||||
20250314,133900,1494328950,119700,119800,119900,119700,32
|
||||
20250314,133800,1490495350,119800,119700,119800,119700,14
|
||||
20250314,133700,1488819050,119700,119900,120000,119700,445
|
||||
20250314,133600,1435477250,119900,119900,119900,119900,29
|
||||
20250314,133500,1432000150,120000,120000,120000,120000,95
|
||||
20250314,133400,1420600150,120000,120000,120000,120000,25
|
||||
20250314,133300,1417600150,120000,120000,120000,120000,28
|
||||
20250314,133200,1414240150,120000,120000,120000,120000,7
|
||||
20250314,133100,1413400150,120000,120000,120000,120000,17
|
||||
20250314,133000,1411360150,120000,119900,120000,119900,42
|
||||
20250314,132900,1406320350,119900,119900,120000,119900,16
|
||||
20250314,132800,1404401450,119900,119900,119900,119900,21
|
||||
20250314,132700,1401883550,119900,120100,120100,119900,329
|
||||
20250314,132600,1362398750,120100,120100,120100,120100,17
|
||||
20250314,132500,1360357050,120100,120100,120100,120100,5
|
||||
20250314,132400,1359756550,120100,120100,120100,120100,13
|
||||
20250314,132300,1358195250,120100,120100,120100,120100,10
|
||||
20250314,132200,1356994250,120100,120100,120100,120100,7
|
||||
20250314,132100,1356153550,120100,120100,120100,120100,13
|
||||
20250314,132000,1354592250,120100,120100,120200,120100,9
|
||||
20250314,131900,1353511250,120100,120100,120100,120100,14
|
||||
20250314,131800,1351829850,120100,120100,120100,120100,19
|
||||
20250314,131700,1349547950,120100,120100,120100,120100,13
|
||||
20250314,131600,1347986650,120100,120200,120200,120100,11
|
||||
20250314,131500,1346665450,120100,120100,120100,120100,8
|
||||
20250314,131400,1345704650,120100,120150,120150,120100,15
|
||||
20250314,131300,1343902950,120150,120000,120150,120000,8
|
||||
20250314,131200,1342942250,120000,120000,120100,120000,21
|
||||
20250314,131100,1340421550,120000,120000,120000,120000,11
|
||||
20250314,131000,1339101550,120000,120000,120100,120000,14
|
||||
20250314,130900,1337421450,120000,120000,120000,120000,9
|
||||
20250314,130800,1336341450,120000,120000,120000,120000,16
|
||||
20250314,130700,1334421450,120000,120000,120000,120000,6
|
||||
20250314,130600,1333701450,120000,120000,120100,120000,141
|
||||
20250314,130500,1316768650,120000,120000,120000,120000,9
|
||||
20250314,130400,1315688650,120000,120000,120000,120000,11
|
||||
20250314,130300,1314368650,120000,120000,120000,120000,8
|
||||
20250314,130200,1313408650,120000,120000,120000,120000,9
|
||||
20250314,130100,1312328650,120000,120100,120100,120000,16
|
||||
20250314,130000,1310408450,120000,120000,120000,120000,109
|
||||
20250314,125900,1297328450,120000,120000,120000,120000,248
|
||||
20250314,125800,1267568450,120000,120000,120000,120000,3
|
||||
20250314,125700,1267208450,120000,120000,120100,120000,12
|
||||
20250314,125600,1265768150,120000,120100,120100,120000,18
|
||||
20250314,125500,1263607250,120100,120100,120100,120000,4
|
||||
20250314,125400,1263127050,120000,120000,120050,120000,31
|
||||
20250314,125300,1259407000,120000,120000,120000,120000,14
|
||||
20250314,125200,1257727000,120000,120100,120100,120000,8
|
||||
20250314,125100,1256766800,120000,120100,120100,120000,16
|
||||
20250314,125000,1254846100,120100,120100,120100,120100,261
|
||||
20250314,124900,1223500000,120100,120100,120100,120100,9
|
||||
20250314,124800,1222419100,120100,120100,120100,120100,6
|
||||
20250314,124700,1221698500,120100,120200,120200,120100,21
|
||||
20250314,124600,1219175300,120200,120200,120200,120200,68
|
||||
20250314,124500,1211001700,120200,120200,120200,120200,9
|
||||
20250314,124400,1209919900,120200,120200,120200,120200,8
|
||||
20250314,124300,1208958300,120200,120100,120200,120100,11
|
||||
20250314,124200,1207636800,120200,120200,120200,120200,55
|
||||
20250314,124100,1201025800,120200,120200,120200,120200,12
|
||||
20250314,124000,1199583400,120200,120200,120200,120200,5
|
||||
20250314,123900,1198982400,120200,120200,120200,120200,8
|
||||
20250314,123800,1198020800,120200,120200,120300,120200,25
|
||||
20250314,123700,1195013800,120200,120200,120200,120200,13
|
||||
20250314,123600,1193451200,120200,120200,120200,120200,9
|
||||
20250314,123500,1192369400,120200,120200,120200,120200,7
|
||||
20250314,123400,1191528000,120200,120100,120200,120100,14
|
||||
20250314,123300,1189846300,120100,120100,120100,120100,9
|
||||
20250314,123200,1188765400,120100,120100,120100,120100,20
|
||||
20250314,123100,1186363400,120100,120200,120200,120100,15
|
||||
20250314,123000,1184561800,120100,120100,120100,120100,10
|
||||
20250314,122900,1183360800,120100,120100,120200,120100,13
|
||||
20250314,122800,1181799400,120200,120100,120200,120100,22
|
||||
20250314,122700,1179155500,120100,120200,120200,120100,13
|
||||
20250314,122600,1177593500,120100,120100,120100,120100,13
|
||||
20250314,122500,1176032200,120200,120100,120200,120100,17
|
||||
20250314,122400,1173989500,120200,120150,120200,120100,73
|
||||
20250314,122300,1165215550,120100,120100,120200,120100,420
|
||||
20250314,122200,1114732450,120100,120100,120100,120100,8
|
||||
20250314,122100,1113771650,120100,120100,120100,120100,6
|
||||
20250314,122000,1113051050,120100,120150,120150,120100,7
|
||||
20250314,121900,1112210300,120100,120100,120100,120100,9
|
||||
20250314,121800,1111129400,120100,120100,120100,120100,8
|
||||
20250314,121700,1110168600,120100,120100,120100,120100,10
|
||||
20250314,121600,1108967600,120100,120100,120100,120100,8
|
||||
20250314,121500,1108006800,120100,120100,120100,120100,3
|
||||
20250314,121400,1107646500,120100,120100,120100,120100,12
|
||||
20250314,121300,1106205300,120100,120100,120100,120100,7
|
||||
20250314,121200,1105364600,120100,120100,120100,120100,7
|
||||
20250314,121100,1104523900,120100,120100,120100,120100,10
|
||||
20250314,121000,1103322900,120100,120100,120100,120100,2
|
||||
20250314,120900,1103082700,120100,120100,120100,120100,13
|
||||
20250314,120800,1101521400,120100,120100,120100,120100,5
|
||||
20250314,120700,1100920900,120100,120100,120100,120100,7
|
||||
20250314,120600,1100080200,120100,120100,120100,120100,9
|
||||
20250314,120500,1098999300,120100,120100,120100,120100,3
|
||||
20250314,120400,1098639000,120100,120100,120100,120100,13
|
||||
20250314,120300,1097077700,120100,120100,120200,120100,8
|
||||
20250314,120200,1096116800,120100,120100,120100,120100,10
|
||||
20250314,120100,1094915800,120100,120100,120100,120100,2
|
||||
20250314,120000,1094675600,120100,120100,120100,120100,13
|
||||
20250314,115900,1093114300,120100,120100,120100,120100,5
|
||||
20250314,115800,1092513800,120100,120100,120100,120100,4
|
||||
20250314,115700,1092033400,120100,120100,120100,120100,12
|
||||
20250314,115600,1090592200,120100,120100,120100,120100,5
|
||||
20250314,115500,1089991700,120100,120100,120100,120100,8
|
||||
20250314,115400,1089030900,120200,120100,120200,120100,13
|
||||
20250314,115300,1087469300,120100,120100,120100,120100,8
|
||||
20250314,115200,1086508500,120100,120100,120100,120100,8
|
||||
20250314,115100,1085547700,120100,120200,120200,120100,14
|
||||
20250314,115000,1083865000,120200,120200,120200,120200,3
|
||||
20250314,114900,1083504400,120200,120200,120200,120200,10
|
||||
20250314,114800,1082302400,120200,120200,120200,120200,8
|
||||
20250314,114700,1081340800,120100,120200,120200,120100,98
|
||||
20250314,114600,1069561400,120200,120200,120200,120200,8
|
||||
20250314,114500,1068599800,120200,120200,120200,120200,4
|
||||
20250314,114400,1068119000,120200,120200,120200,120200,16
|
||||
20250314,114300,1066195800,120200,120200,120200,120200,7
|
||||
20250314,114200,1065354400,120200,120200,120200,120200,11
|
||||
20250314,114100,1064032200,120200,120200,120200,120200,32
|
||||
20250314,114000,1060185800,120100,120100,120100,120100,12
|
||||
20250314,113900,1058744600,120100,120100,120100,120100,11
|
||||
20250314,113800,1057423500,120100,120100,120100,120100,2
|
||||
20250314,113700,1057183300,120100,120100,120200,120100,18
|
||||
20250314,113600,1055021300,120100,120100,120100,120100,3
|
||||
20250314,113500,1054661000,120200,120200,120200,120100,12
|
||||
20250314,113400,1053219400,120200,120100,120200,120100,6
|
||||
20250314,113300,1052498300,120100,120100,120100,120100,4
|
||||
20250314,113200,1052017900,120100,120100,120100,120100,11
|
||||
20250314,113100,1050696800,120100,120100,120200,120100,6
|
||||
20250314,113000,1049976000,120200,120100,120200,120100,19
|
||||
20250314,112900,1047692600,120100,120100,120200,120100,9
|
||||
20250314,112800,1046611600,120100,120100,120100,120100,6
|
||||
20250314,112700,1045891000,120100,120100,120200,120100,13
|
||||
20250314,112600,1044329600,120100,120100,120100,120100,11
|
||||
20250314,112500,1043008500,120200,120100,120200,120100,5
|
||||
20250314,112400,1042407800,120100,120100,120100,120100,26
|
||||
20250314,112300,1039285200,120100,120100,120100,120100,10
|
||||
20250314,112200,1038084200,120100,120100,120100,120100,39
|
||||
20250314,112100,1033400300,120100,120100,120100,120100,5
|
||||
20250314,112000,1032799800,120100,120100,120100,120100,6
|
||||
20250314,111900,1032079200,120100,120100,120200,120100,13
|
||||
20250314,111800,1030517800,120100,120100,120100,120100,13
|
||||
20250314,111700,1028956500,120000,120000,120100,120000,117
|
||||
20250314,111600,1014909800,120000,120000,120000,120000,2
|
||||
20250314,111500,1014669800,120000,120100,120100,120000,77
|
||||
20250314,111400,1005422300,120100,120100,120100,120100,160
|
||||
20250314,111300,986206300,120100,120100,120100,120100,2
|
||||
20250314,111200,985966100,120200,120100,120200,120100,34
|
||||
20250314,111100,981880800,120100,120200,120200,120100,18
|
||||
20250314,111000,979717300,120200,120200,120200,120200,0
|
||||
20250314,110900,979717300,120200,120200,120200,120200,9
|
||||
20250314,110800,978635500,120200,120200,120200,120200,31
|
||||
20250314,110700,974909300,120200,120200,120200,120100,50
|
||||
20250314,110600,968899400,120200,120200,120200,120200,25
|
||||
20250314,110500,965894400,120300,120300,120300,120300,17
|
||||
20250314,110400,963849300,120300,120400,120400,120300,3
|
||||
20250314,110300,963488300,120300,120350,120350,120300,10
|
||||
20250314,110200,962284900,120300,120300,120400,120300,36
|
||||
20250314,110100,957954000,120300,120300,120400,120300,15
|
||||
20250314,110000,956149400,120300,120400,120400,120300,9
|
||||
20250314,105900,955066600,120300,120300,120300,120300,36
|
||||
20250314,105800,950735800,120300,120300,120300,120300,9
|
||||
20250314,105700,949653100,120400,120400,120400,120400,3
|
||||
20250314,105600,949291900,120400,120400,120400,120400,28
|
||||
20250314,105500,945920700,120400,120400,120400,120400,47
|
||||
20250314,105400,940261900,120400,120400,120400,120400,9
|
||||
20250314,105300,939178300,120400,120400,120400,120400,0
|
||||
20250314,105200,939178300,120400,120400,120400,120400,26
|
||||
20250314,105100,936047900,120400,120400,120500,120400,10
|
||||
20250314,105000,934843700,120400,120500,120600,120400,297
|
||||
20250314,104900,899063000,120500,120500,120500,120500,42
|
||||
20250314,104800,894002000,120600,120600,120600,120600,0
|
||||
20250314,104700,894002000,120600,120500,120600,120500,37
|
||||
20250314,104600,889543300,120600,120500,120600,120500,43
|
||||
20250314,104500,884358300,120600,120600,120600,120600,2
|
||||
20250314,104400,884117100,120500,120500,120500,120500,9
|
||||
20250314,104300,883032600,120500,120500,120500,120500,36
|
||||
20250314,104200,878694600,120500,120500,120500,120500,8
|
||||
20250314,104100,877730600,120500,120500,120500,120500,8
|
||||
20250314,104000,876766600,120500,120600,120600,120500,29
|
||||
20250314,103900,873269300,120500,120500,120500,120500,42
|
||||
20250314,103800,868208300,120600,120500,120600,120500,30
|
||||
20250314,103700,864591300,120500,120500,120500,120500,53
|
||||
20250314,103600,858204800,120600,120500,120600,120500,47
|
||||
20250314,103500,852541000,120500,120600,120600,120500,122
|
||||
20250314,103400,837837800,120500,120600,120600,120500,40
|
||||
20250314,103300,833014700,120500,120600,120600,120500,14
|
||||
20250314,103200,831326500,120600,120600,120600,120600,0
|
||||
20250314,103100,831326500,120600,120500,120600,120500,46
|
||||
20250314,103000,825779900,120600,120700,120700,120600,26
|
||||
20250314,102900,822642900,120700,120600,120700,120600,103
|
||||
20250314,102800,810216500,120500,120600,120600,120500,221
|
||||
20250314,102700,783564200,120600,120700,120700,120600,165
|
||||
20250314,102600,763651100,120700,120700,120700,120700,31
|
||||
20250314,102500,759909400,120800,120700,120800,120700,11
|
||||
20250314,102400,758581600,120800,120700,120800,120700,40
|
||||
20250314,102300,753751300,120700,120800,120800,120700,11
|
||||
20250314,102200,752423300,120700,120700,120700,120700,48
|
||||
20250314,102100,746629700,120800,120800,120800,120800,14
|
||||
20250314,102000,744938500,120800,121000,121000,120800,30
|
||||
20250314,101900,741313900,120800,120800,120800,120800,8
|
||||
20250314,101800,740347500,120900,120800,120900,120800,65
|
||||
20250314,101700,732495200,120900,120900,120900,120900,43
|
||||
20250314,101600,727296500,121100,121100,121100,121100,18
|
||||
20250314,101500,725116700,121100,121000,121200,121000,119
|
||||
20250314,101400,710706900,121000,121000,121000,120700,69
|
||||
20250314,101300,702360300,121000,120900,121000,120800,106
|
||||
20250314,101200,689540300,120900,121000,121000,120900,12
|
||||
20250314,101100,688089100,121000,121000,121000,121000,25
|
||||
20250314,101000,685064100,121200,121200,121200,121100,54
|
||||
20250314,100900,678519500,121200,120800,121300,120800,611
|
||||
20250314,100800,604536700,120800,120900,120900,120800,48
|
||||
20250314,100700,598737100,120900,121000,121000,120900,390
|
||||
20250314,100600,551567900,121100,121000,121100,121000,21
|
||||
20250314,100500,549025700,121100,121100,121100,121100,2
|
||||
20250314,100400,548783500,121000,121000,121100,121000,130
|
||||
20250314,100300,533052200,121000,121000,121100,121000,237
|
||||
20250314,100200,504355100,121000,121100,121200,121000,72
|
||||
20250314,100100,495634500,121000,121100,121100,121000,36
|
||||
20250314,100000,491277700,121100,121000,121100,121000,35
|
||||
20250314,095900,487042100,121000,121000,121000,121000,2
|
||||
20250314,095800,486800100,121000,120900,121000,120900,27
|
||||
20250314,095700,483533200,120900,121100,121400,120900,536
|
||||
20250314,095600,418572200,120900,121100,121100,120900,23
|
||||
20250314,095500,415788900,120900,121100,121200,120900,236
|
||||
20250314,095400,387203500,121000,120800,121000,120800,11
|
||||
20250314,095300,385872700,120800,120900,120900,120800,26
|
||||
20250314,095200,382730200,120800,121000,121000,120800,38
|
||||
20250314,095100,378138800,121000,120800,121000,120800,8
|
||||
20250314,095000,377171200,120800,121100,121100,120800,46
|
||||
20250314,094900,371603500,120700,120700,121100,120700,980
|
||||
20250314,094800,253118400,120700,120700,120700,120600,75
|
||||
20250314,094700,244066800,120600,120700,120700,120600,145
|
||||
20250314,094600,226567500,120700,120700,120700,120700,34
|
||||
20250314,094500,222463700,120600,120700,120700,120600,24
|
||||
20250314,094400,219567000,120700,120700,120700,120700,12
|
||||
20250314,094300,218118600,120700,120700,120700,120700,3
|
||||
20250314,094200,217756500,120800,120700,120800,120600,111
|
||||
20250314,094100,204357400,120700,120600,120700,120500,55
|
||||
20250314,094000,197720000,120500,120500,120500,120500,6
|
||||
20250314,093900,196997000,120500,120700,120700,120500,63
|
||||
20250314,093800,189398800,120700,120700,120700,120700,1
|
||||
20250314,093700,189278100,120700,120800,120900,120700,71
|
||||
20250314,093600,180706900,120800,120900,120900,120800,56
|
||||
20250314,093500,173940500,121000,120600,121000,120600,163
|
||||
20250314,093400,154255800,120700,120500,120800,120400,70
|
||||
20250314,093300,145806000,120300,120500,120500,120300,35
|
||||
20250314,093200,141589100,120300,120500,120600,120300,31
|
||||
20250314,093100,137851600,120300,120300,120300,120300,5
|
||||
20250314,093000,137250100,120700,120400,120700,120300,94
|
||||
20250314,092900,125918800,120400,120400,120400,120400,106
|
||||
20250314,092800,113156400,120400,120400,120400,120400,15
|
||||
20250314,092700,111350400,120300,120300,120600,120300,28
|
||||
20250314,092600,107976200,120300,120600,120600,120300,74
|
||||
20250314,092500,99067200,120400,120700,120700,120400,5
|
||||
20250314,092400,98464500,120700,120700,120700,120400,9
|
||||
20250314,092300,97378500,120700,120400,120700,120300,99
|
||||
20250314,092200,85456500,120400,120600,120600,120400,9
|
||||
20250314,092100,84371300,120400,120200,120600,120200,17
|
||||
20250314,092000,82323700,120400,120300,120400,120100,96
|
||||
20250314,091900,70770000,120200,120200,120200,120200,2
|
||||
20250314,091800,70529600,120300,120100,120300,120100,10
|
||||
20250314,091700,69326800,120100,120400,120400,120100,114
|
||||
20250314,091600,55611200,120600,120600,120600,120600,0
|
||||
20250314,091500,55611200,120600,120700,120700,120600,7
|
||||
20250314,091400,54766500,120300,120300,120300,120300,32
|
||||
20250314,091300,50916900,120300,120300,120300,120300,0
|
||||
20250314,091200,50916900,120300,120600,120800,120300,81
|
||||
20250314,091100,41152600,120500,120500,120500,120500,25
|
||||
20250314,091000,38140100,120600,120200,120600,120100,22
|
||||
20250314,090900,35494100,120400,120400,120400,120400,1
|
||||
20250314,090800,35373700,120400,120100,120400,120100,97
|
||||
20250314,090700,23701700,120100,120300,120300,120100,27
|
||||
20250314,090600,20456500,120300,120200,120300,120200,18
|
||||
20250314,090500,18292000,120300,120500,120500,120200,8
|
||||
20250314,090400,17329100,120700,120700,120700,120700,3
|
||||
20250314,090300,16967000,120000,120000,120000,120000,5
|
||||
20250314,090200,16367000,120000,120300,120300,120000,17
|
||||
20250314,090100,14324800,120100,120300,120300,120100,5
|
||||
20250314,090000,13724100,120300,120700,120700,120300,114
|
||||
|
Reference in New Issue
Block a user