Update 2025-03-14 3452 candle_min
This commit is contained in:
659
079810/min/candle-20250314.csv
Normal file
659
079810/min/candle-20250314.csv
Normal file
@@ -0,0 +1,659 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,195700,418415485,5990,5990,5990,5990,721
|
||||
20250314,195600,418415485,5990,5990,5990,5990,0
|
||||
20250314,195500,418415485,5990,5990,5990,5990,0
|
||||
20250314,195400,418415485,5990,5990,5990,5990,0
|
||||
20250314,195300,418415485,5990,5990,5990,5990,0
|
||||
20250314,195200,418415485,5990,5990,5990,5990,0
|
||||
20250314,195100,418415485,5990,5990,5990,5990,0
|
||||
20250314,195000,418415485,5990,5990,5990,5990,0
|
||||
20250314,194900,418415485,5990,5990,5990,5990,0
|
||||
20250314,194800,418415485,5990,5990,5990,5990,0
|
||||
20250314,194700,418415485,5990,5990,5990,5990,0
|
||||
20250314,194600,418415485,5990,5990,5990,5990,0
|
||||
20250314,194500,418415485,5990,5990,5990,5990,0
|
||||
20250314,194400,418415485,5990,5990,5990,5990,0
|
||||
20250314,194300,418415485,5990,5990,5990,5990,0
|
||||
20250314,194200,418415485,5990,5990,5990,5990,0
|
||||
20250314,194100,418415485,5990,5990,5990,5990,0
|
||||
20250314,194000,418415485,5990,5990,5990,5990,0
|
||||
20250314,193900,418415485,5990,5990,5990,5990,0
|
||||
20250314,193800,418415485,5990,5990,5990,5990,0
|
||||
20250314,193700,418415485,5990,5990,5990,5990,0
|
||||
20250314,193600,418415485,5990,5990,5990,5990,0
|
||||
20250314,193500,418415485,5990,5990,5990,5990,0
|
||||
20250314,193400,418415485,5990,5990,5990,5990,0
|
||||
20250314,193300,418415485,5990,5990,5990,5990,0
|
||||
20250314,193200,418415485,5990,5990,5990,5990,0
|
||||
20250314,193100,418415485,5990,5990,5990,5990,0
|
||||
20250314,193000,418415485,5990,5990,5990,5990,0
|
||||
20250314,192900,418415485,5990,5990,5990,5990,0
|
||||
20250314,192800,418415485,5990,5990,5990,5990,0
|
||||
20250314,192700,418415485,5990,5990,5990,5990,721
|
||||
20250314,192600,418415485,5990,5990,5990,5990,0
|
||||
20250314,192500,418415485,5990,5990,5990,5990,0
|
||||
20250314,192400,418415485,5990,5990,5990,5990,0
|
||||
20250314,192300,418415485,5990,5990,5990,5990,0
|
||||
20250314,192200,418415485,5990,5990,5990,5990,0
|
||||
20250314,192100,418415485,5990,5990,5990,5990,0
|
||||
20250314,192000,418415485,5990,5990,5990,5990,0
|
||||
20250314,191900,418415485,5990,5990,5990,5990,0
|
||||
20250314,191800,418415485,5990,5990,5990,5990,0
|
||||
20250314,191700,418415485,5990,5990,5990,5990,0
|
||||
20250314,191600,418415485,5990,5990,5990,5990,0
|
||||
20250314,191500,418415485,5990,5990,5990,5990,0
|
||||
20250314,191400,418415485,5990,5990,5990,5990,0
|
||||
20250314,191300,418415485,5990,5990,5990,5990,0
|
||||
20250314,191200,418415485,5990,5990,5990,5990,0
|
||||
20250314,191100,418415485,5990,5990,5990,5990,0
|
||||
20250314,191000,418415485,5990,5990,5990,5990,0
|
||||
20250314,190900,418415485,5990,5990,5990,5990,0
|
||||
20250314,190800,418415485,5990,5990,5990,5990,0
|
||||
20250314,190700,418415485,5990,5990,5990,5990,0
|
||||
20250314,190600,418415485,5990,5990,5990,5990,0
|
||||
20250314,190500,418415485,5990,5990,5990,5990,0
|
||||
20250314,190400,418415485,5990,5990,5990,5990,0
|
||||
20250314,190300,418415485,5990,5990,5990,5990,0
|
||||
20250314,190200,418415485,5990,5990,5990,5990,0
|
||||
20250314,190100,418415485,5990,5990,5990,5990,0
|
||||
20250314,190000,418415485,5990,5990,5990,5990,0
|
||||
20250314,185900,418415485,5990,5990,5990,5990,0
|
||||
20250314,185800,418415485,5990,5990,5990,5990,0
|
||||
20250314,185700,418415485,5990,5990,5990,5990,721
|
||||
20250314,185600,418415485,5990,5990,5990,5990,0
|
||||
20250314,185500,418415485,5990,5990,5990,5990,0
|
||||
20250314,185400,418415485,5990,5990,5990,5990,0
|
||||
20250314,185300,418415485,5990,5990,5990,5990,0
|
||||
20250314,185200,418415485,5990,5990,5990,5990,0
|
||||
20250314,185100,418415485,5990,5990,5990,5990,0
|
||||
20250314,185000,418415485,5990,5990,5990,5990,0
|
||||
20250314,184900,418415485,5990,5990,5990,5990,0
|
||||
20250314,184800,418415485,5990,5990,5990,5990,0
|
||||
20250314,184700,418415485,5990,5990,5990,5990,0
|
||||
20250314,184600,418415485,5990,5990,5990,5990,0
|
||||
20250314,184500,418415485,5990,5990,5990,5990,0
|
||||
20250314,184400,418415485,5990,5990,5990,5990,0
|
||||
20250314,184300,418415485,5990,5990,5990,5990,0
|
||||
20250314,184200,418415485,5990,5990,5990,5990,0
|
||||
20250314,184100,418415485,5990,5990,5990,5990,0
|
||||
20250314,184000,418415485,5990,5990,5990,5990,0
|
||||
20250314,183900,418415485,5990,5990,5990,5990,0
|
||||
20250314,183800,418415485,5990,5990,5990,5990,0
|
||||
20250314,183700,418415485,5990,5990,5990,5990,0
|
||||
20250314,183600,418415485,5990,5990,5990,5990,0
|
||||
20250314,183500,418415485,5990,5990,5990,5990,0
|
||||
20250314,183400,418415485,5990,5990,5990,5990,0
|
||||
20250314,183300,418415485,5990,5990,5990,5990,0
|
||||
20250314,183200,418415485,5990,5990,5990,5990,0
|
||||
20250314,183100,418415485,5990,5990,5990,5990,0
|
||||
20250314,183000,418415485,5990,5990,5990,5990,0
|
||||
20250314,182900,418415485,5990,5990,5990,5990,0
|
||||
20250314,182800,418415485,5990,5990,5990,5990,0
|
||||
20250314,182700,418415485,5990,5990,5990,5990,721
|
||||
20250314,182600,418415485,5990,5990,5990,5990,0
|
||||
20250314,182500,418415485,5990,5990,5990,5990,0
|
||||
20250314,182400,418415485,5990,5990,5990,5990,0
|
||||
20250314,182300,418415485,5990,5990,5990,5990,0
|
||||
20250314,182200,418415485,5990,5990,5990,5990,0
|
||||
20250314,182100,418415485,5990,5990,5990,5990,0
|
||||
20250314,182000,418415485,5990,5990,5990,5990,0
|
||||
20250314,181900,418415485,5990,5990,5990,5990,0
|
||||
20250314,181800,418415485,5990,5990,5990,5990,0
|
||||
20250314,181700,418415485,5990,5990,5990,5990,0
|
||||
20250314,181600,418415485,5990,5990,5990,5990,0
|
||||
20250314,181500,418415485,5990,5990,5990,5990,0
|
||||
20250314,181400,418415485,5990,5990,5990,5990,0
|
||||
20250314,181300,418415485,5990,5990,5990,5990,0
|
||||
20250314,181200,418415485,5990,5990,5990,5990,0
|
||||
20250314,181100,418415485,5990,5990,5990,5990,0
|
||||
20250314,181000,418415485,5990,5990,5990,5990,0
|
||||
20250314,180900,418415485,5990,5990,5990,5990,0
|
||||
20250314,180800,418415485,5990,5990,5990,5990,0
|
||||
20250314,180700,418415485,5990,5990,5990,5990,0
|
||||
20250314,180600,418415485,5990,5990,5990,5990,0
|
||||
20250314,180500,418415485,5990,5990,5990,5990,0
|
||||
20250314,180400,418415485,5990,5990,5990,5990,0
|
||||
20250314,180300,418415485,5990,5990,5990,5990,0
|
||||
20250314,180200,418415485,5990,5990,5990,5990,0
|
||||
20250314,180100,418415485,5990,5990,5990,5990,0
|
||||
20250314,180000,418415485,5990,5990,5990,5990,0
|
||||
20250314,175900,418415485,5990,5990,5990,5990,0
|
||||
20250314,175800,418415485,5990,5990,5990,5990,0
|
||||
20250314,175700,418415485,5990,5990,5990,5990,721
|
||||
20250314,175600,418415485,5990,5990,5990,5990,0
|
||||
20250314,175500,418415485,5990,5990,5990,5990,0
|
||||
20250314,175400,418415485,5990,5990,5990,5990,0
|
||||
20250314,175300,418415485,5990,5990,5990,5990,0
|
||||
20250314,175200,418415485,5990,5990,5990,5990,0
|
||||
20250314,175100,418415485,5990,5990,5990,5990,0
|
||||
20250314,175000,418415485,5990,5990,5990,5990,0
|
||||
20250314,174900,418415485,5990,5990,5990,5990,0
|
||||
20250314,174800,418415485,5990,5990,5990,5990,0
|
||||
20250314,174700,418415485,5990,5990,5990,5990,0
|
||||
20250314,174600,418415485,5990,5990,5990,5990,0
|
||||
20250314,174500,418415485,5990,5990,5990,5990,0
|
||||
20250314,174400,418415485,5990,5990,5990,5990,0
|
||||
20250314,174300,418415485,5990,5990,5990,5990,0
|
||||
20250314,174200,418415485,5990,5990,5990,5990,0
|
||||
20250314,174100,418415485,5990,5990,5990,5990,0
|
||||
20250314,174000,418415485,5990,5990,5990,5990,0
|
||||
20250314,173900,418415485,5990,5990,5990,5990,0
|
||||
20250314,173800,418415485,5990,5990,5990,5990,0
|
||||
20250314,173700,418415485,5990,5990,5990,5990,0
|
||||
20250314,173600,418415485,5990,5990,5990,5990,0
|
||||
20250314,173500,418415485,5990,5990,5990,5990,0
|
||||
20250314,173400,418415485,5990,5990,5990,5990,0
|
||||
20250314,173300,418415485,5990,5990,5990,5990,0
|
||||
20250314,173200,418415485,5990,5990,5990,5990,0
|
||||
20250314,173100,418415485,5990,5990,5990,5990,0
|
||||
20250314,173000,418415485,5990,5990,5990,5990,0
|
||||
20250314,172900,418415485,5990,5990,5990,5990,0
|
||||
20250314,172800,418415485,5990,5990,5990,5990,0
|
||||
20250314,172700,418415485,5990,5990,5990,5990,721
|
||||
20250314,172600,418415485,5990,5990,5990,5990,0
|
||||
20250314,172500,418415485,5990,5990,5990,5990,0
|
||||
20250314,172400,418415485,5990,5990,5990,5990,0
|
||||
20250314,172300,418415485,5990,5990,5990,5990,0
|
||||
20250314,172200,418415485,5990,5990,5990,5990,0
|
||||
20250314,172100,418415485,5990,5990,5990,5990,0
|
||||
20250314,172000,418415485,5990,5990,5990,5990,0
|
||||
20250314,171900,418415485,5990,5990,5990,5990,0
|
||||
20250314,171800,418415485,5990,5990,5990,5990,0
|
||||
20250314,171700,418415485,5990,5990,5990,5990,0
|
||||
20250314,171600,418415485,5990,5990,5990,5990,0
|
||||
20250314,171500,418415485,5990,5990,5990,5990,0
|
||||
20250314,171400,418415485,5990,5990,5990,5990,0
|
||||
20250314,171300,418415485,5990,5990,5990,5990,0
|
||||
20250314,171200,418415485,5990,5990,5990,5990,0
|
||||
20250314,171100,418415485,5990,5990,5990,5990,0
|
||||
20250314,171000,418415485,5990,5990,5990,5990,0
|
||||
20250314,170900,418415485,5990,5990,5990,5990,0
|
||||
20250314,170800,418415485,5990,5990,5990,5990,0
|
||||
20250314,170700,418415485,5990,5990,5990,5990,0
|
||||
20250314,170600,418415485,5990,5990,5990,5990,0
|
||||
20250314,170500,418415485,5990,5990,5990,5990,0
|
||||
20250314,170400,418415485,5990,5990,5990,5990,0
|
||||
20250314,170300,418415485,5990,5990,5990,5990,0
|
||||
20250314,170200,418415485,5990,5990,5990,5990,0
|
||||
20250314,170100,418415485,5990,5990,5990,5990,0
|
||||
20250314,170000,418415485,5990,5990,5990,5990,0
|
||||
20250314,165900,418415485,5990,5990,5990,5990,0
|
||||
20250314,165800,418415485,5990,5990,5990,5990,0
|
||||
20250314,165700,418415485,5990,5990,5990,5990,721
|
||||
20250314,165600,418415485,5990,5990,5990,5990,0
|
||||
20250314,165500,418415485,5990,5990,5990,5990,0
|
||||
20250314,165400,418415485,5990,5990,5990,5990,0
|
||||
20250314,165300,418415485,5990,5990,5990,5990,0
|
||||
20250314,165200,418415485,5990,5990,5990,5990,0
|
||||
20250314,165100,418415485,5990,5990,5990,5990,0
|
||||
20250314,165000,418415485,5990,5990,5990,5990,0
|
||||
20250314,164900,418415485,5990,5990,5990,5990,0
|
||||
20250314,164800,418415485,5990,5990,5990,5990,0
|
||||
20250314,164700,418415485,5990,5990,5990,5990,0
|
||||
20250314,164600,418415485,5990,5990,5990,5990,0
|
||||
20250314,164500,418415485,5990,5990,5990,5990,0
|
||||
20250314,164400,418415485,5990,5990,5990,5990,0
|
||||
20250314,164300,418415485,5990,5990,5990,5990,0
|
||||
20250314,164200,418415485,5990,5990,5990,5990,0
|
||||
20250314,164100,418415485,5990,5990,5990,5990,0
|
||||
20250314,164000,418415485,5990,5990,5990,5990,0
|
||||
20250314,163900,418415485,5990,5990,5990,5990,0
|
||||
20250314,163800,418415485,5990,5990,5990,5990,0
|
||||
20250314,163700,418415485,5990,5990,5990,5990,0
|
||||
20250314,163600,418415485,5990,5990,5990,5990,0
|
||||
20250314,163500,418415485,5990,5990,5990,5990,0
|
||||
20250314,163400,418415485,5990,5990,5990,5990,0
|
||||
20250314,163300,418415485,5990,5990,5990,5990,0
|
||||
20250314,163200,418415485,5990,5990,5990,5990,0
|
||||
20250314,163100,418415485,5990,5990,5990,5990,0
|
||||
20250314,163000,418415485,5990,5990,5990,5990,0
|
||||
20250314,162900,418415485,5990,5990,5990,5990,0
|
||||
20250314,162800,418415485,5990,5990,5990,5990,0
|
||||
20250314,162700,418415485,5990,5990,5990,5990,721
|
||||
20250314,162600,418415485,5990,5990,5990,5990,0
|
||||
20250314,162500,418415485,5990,5990,5990,5990,0
|
||||
20250314,162400,418415485,5990,5990,5990,5990,0
|
||||
20250314,162300,418415485,5990,5990,5990,5990,0
|
||||
20250314,162200,418415485,5990,5990,5990,5990,0
|
||||
20250314,162100,418415485,5990,5990,5990,5990,0
|
||||
20250314,162000,418415485,5990,5990,5990,5990,0
|
||||
20250314,161900,418415485,5990,5990,5990,5990,0
|
||||
20250314,161800,418415485,5990,5990,5990,5990,0
|
||||
20250314,161700,418415485,5990,5990,5990,5990,0
|
||||
20250314,161600,418415485,5990,5990,5990,5990,0
|
||||
20250314,161500,418415485,5990,5990,5990,5990,0
|
||||
20250314,161400,418415485,5990,5990,5990,5990,0
|
||||
20250314,161300,418415485,5990,5990,5990,5990,0
|
||||
20250314,161200,418415485,5990,5990,5990,5990,0
|
||||
20250314,161100,418415485,5990,5990,5990,5990,0
|
||||
20250314,161000,418415485,5990,5990,5990,5990,0
|
||||
20250314,160900,418415485,5990,5990,5990,5990,0
|
||||
20250314,160800,418415485,5990,5990,5990,5990,0
|
||||
20250314,160700,418415485,5990,5990,5990,5990,0
|
||||
20250314,160600,418415485,5990,5990,5990,5990,0
|
||||
20250314,160500,418415485,5990,5990,5990,5990,0
|
||||
20250314,160400,418415485,5990,5990,5990,5990,0
|
||||
20250314,160300,418415485,5990,5990,5990,5990,0
|
||||
20250314,160200,418415485,5990,5990,5990,5990,0
|
||||
20250314,160100,418415485,5990,5990,5990,5990,0
|
||||
20250314,160000,418415485,5990,5990,5990,5990,0
|
||||
20250314,155900,418415485,5990,5990,5990,5990,0
|
||||
20250314,155800,418415485,5990,5990,5990,5990,0
|
||||
20250314,155700,418415485,5990,5990,5990,5990,721
|
||||
20250314,155600,418415485,5990,5990,5990,5990,0
|
||||
20250314,155500,418415485,5990,5990,5990,5990,0
|
||||
20250314,155400,418415485,5990,5990,5990,5990,0
|
||||
20250314,155300,418415485,5990,5990,5990,5990,0
|
||||
20250314,155200,418415485,5990,5990,5990,5990,0
|
||||
20250314,155100,418415485,5990,5990,5990,5990,0
|
||||
20250314,155000,418415485,5990,5990,5990,5990,0
|
||||
20250314,154900,418415485,5990,5990,5990,5990,0
|
||||
20250314,154800,418415485,5990,5990,5990,5990,0
|
||||
20250314,154700,418415485,5990,5990,5990,5990,0
|
||||
20250314,154600,418415485,5990,5990,5990,5990,0
|
||||
20250314,154500,418415485,5990,5990,5990,5990,0
|
||||
20250314,154400,418415485,5990,5990,5990,5990,0
|
||||
20250314,154300,418415485,5990,5990,5990,5990,0
|
||||
20250314,154200,418415485,5990,5990,5990,5990,0
|
||||
20250314,154100,418415485,5990,5990,5990,5990,0
|
||||
20250314,154000,418415485,5990,5990,5990,5990,0
|
||||
20250314,153900,418415485,5990,5990,5990,5990,0
|
||||
20250314,153800,418415485,5990,5990,5990,5990,0
|
||||
20250314,153700,418415485,5990,5990,5990,5990,0
|
||||
20250314,153600,418415485,5990,5990,5990,5990,0
|
||||
20250314,153500,418415485,5990,5990,5990,5990,0
|
||||
20250314,153400,418415485,5990,5990,5990,5990,0
|
||||
20250314,153300,418415485,5990,5990,5990,5990,0
|
||||
20250314,153200,418415485,5990,5990,5990,5990,0
|
||||
20250314,153100,418415485,5990,5990,5990,5990,0
|
||||
20250314,153000,418415485,5990,5990,5990,5990,721
|
||||
20250314,152900,414096695,5980,5980,5980,5980,0
|
||||
20250314,152800,414096695,5980,5980,5980,5980,0
|
||||
20250314,152700,414096695,5980,5980,5980,5980,0
|
||||
20250314,152600,414096695,5980,5980,5980,5980,0
|
||||
20250314,152500,414096695,5980,5980,5980,5980,0
|
||||
20250314,152400,414096695,5980,5980,5980,5980,0
|
||||
20250314,152300,414096695,5980,5980,5980,5980,0
|
||||
20250314,152200,414096695,5980,5980,5980,5980,0
|
||||
20250314,152100,414096695,5980,5980,5980,5980,0
|
||||
20250314,152000,414096695,5980,5980,5980,5980,0
|
||||
20250314,151900,414096695,5980,5980,5980,5980,186
|
||||
20250314,151800,412984415,5980,5980,5990,5980,118
|
||||
20250314,151700,412278765,5980,5980,5980,5980,150
|
||||
20250314,151600,411381765,5990,5990,5990,5990,18
|
||||
20250314,151500,411273945,5990,5990,5990,5990,5
|
||||
20250314,151400,411243995,5990,5990,5990,5990,78
|
||||
20250314,151300,410776775,5990,5990,5990,5990,145
|
||||
20250314,151200,409908225,6000,6000,6000,6000,15
|
||||
20250314,151100,409818225,6000,6000,6000,6000,0
|
||||
20250314,151000,409818225,6000,6000,6000,6000,0
|
||||
20250314,150900,409818225,6000,6000,6000,6000,25
|
||||
20250314,150800,409668225,6000,6000,6000,6000,0
|
||||
20250314,150700,409668225,6000,6000,6000,6000,1
|
||||
20250314,150600,409662225,6000,6000,6000,6000,5
|
||||
20250314,150500,409632225,5980,5990,5990,5980,448
|
||||
20250314,150400,406948830,5990,5990,5990,5990,320
|
||||
20250314,150300,405032030,5990,5990,5990,5990,0
|
||||
20250314,150200,405032030,5990,5990,5990,5990,0
|
||||
20250314,150100,405032030,5990,5990,5990,5990,0
|
||||
20250314,150000,405032030,5990,5990,5990,5990,15
|
||||
20250314,145900,404942180,5995,5995,5995,5995,0
|
||||
20250314,145800,404942180,5995,5995,5995,5995,3
|
||||
20250314,145700,404924195,5990,5990,5990,5990,0
|
||||
20250314,145600,404924195,5990,5990,5990,5990,0
|
||||
20250314,145500,404924195,5990,5990,5990,5990,0
|
||||
20250314,145400,404924195,5990,5990,5990,5990,33
|
||||
20250314,145300,404726525,5995,5995,5995,5995,4
|
||||
20250314,145200,404702545,5990,5990,5995,5990,289
|
||||
20250314,145100,402971425,5995,5995,5995,5995,0
|
||||
20250314,145000,402971425,5995,5995,5995,5995,1
|
||||
20250314,144900,402965430,5990,5990,5990,5990,483
|
||||
20250314,144800,400072260,6010,6010,6010,6010,8
|
||||
20250314,144700,400024180,6010,6010,6010,6010,1
|
||||
20250314,144600,400018170,5990,6010,6010,5990,9
|
||||
20250314,144500,399964240,5990,5990,5990,5990,329
|
||||
20250314,144400,397993530,5990,5990,5990,5990,100
|
||||
20250314,144300,397394530,5990,5990,5990,5990,6
|
||||
20250314,144200,397358590,5990,5990,5990,5990,1
|
||||
20250314,144100,397352600,5990,6000,6000,5990,586
|
||||
20250314,144000,393842440,5990,5990,5990,5990,0
|
||||
20250314,143900,393842440,5990,5990,5990,5990,5
|
||||
20250314,143800,393812490,6000,6000,6000,6000,10
|
||||
20250314,143700,393752490,6000,6000,6000,6000,371
|
||||
20250314,143600,391526490,6020,6020,6020,6020,0
|
||||
20250314,143500,391526490,6020,6020,6020,6020,0
|
||||
20250314,143400,391526490,6020,6020,6020,6010,3
|
||||
20250314,143300,391508440,6000,6020,6020,6000,1836
|
||||
20250314,143200,380480080,6020,6020,6020,6020,0
|
||||
20250314,143100,380480080,6020,6020,6020,6020,30
|
||||
20250314,143000,380299480,6020,6020,6020,6020,576
|
||||
20250314,142900,376831960,6040,6040,6040,6040,1
|
||||
20250314,142800,376825920,6040,6040,6040,6040,1
|
||||
20250314,142700,376819880,6020,6020,6020,6020,56
|
||||
20250314,142600,376482760,6030,6030,6030,6030,0
|
||||
20250314,142500,376482760,6030,6030,6030,6030,0
|
||||
20250314,142400,376482760,6030,6030,6030,6030,1
|
||||
20250314,142300,376476730,6040,6040,6040,6040,1
|
||||
20250314,142200,376470690,6030,6030,6030,6030,100
|
||||
20250314,142100,375867690,6030,6030,6030,6030,0
|
||||
20250314,142000,375867690,6030,6030,6030,6030,6
|
||||
20250314,141900,375831510,6030,6030,6030,6030,0
|
||||
20250314,141800,375831510,6030,6030,6030,6030,91
|
||||
20250314,141700,375282780,6020,6030,6030,6020,569
|
||||
20250314,141600,371852940,6050,6050,6050,6050,0
|
||||
20250314,141500,371852940,6050,6050,6050,6050,0
|
||||
20250314,141400,371852940,6050,6050,6050,6050,0
|
||||
20250314,141300,371852940,6050,6050,6050,6040,14
|
||||
20250314,141200,371768340,6050,6050,6050,6050,1
|
||||
20250314,141100,371762290,6050,6040,6050,6030,78
|
||||
20250314,141000,371290820,6040,6040,6040,6040,1
|
||||
20250314,140900,371284780,6060,6050,6060,6040,177
|
||||
20250314,140800,370215580,6070,6070,6070,6070,0
|
||||
20250314,140700,370215580,6070,6070,6070,6070,8
|
||||
20250314,140600,370167020,6070,6070,6070,6070,6
|
||||
20250314,140500,370130600,6040,6040,6040,6040,100
|
||||
20250314,140400,369526600,6080,6080,6080,6080,0
|
||||
20250314,140300,369526600,6080,6080,6080,6080,0
|
||||
20250314,140200,369526600,6080,6080,6080,6080,0
|
||||
20250314,140100,369526600,6080,6080,6080,6080,0
|
||||
20250314,140000,369526600,6080,6040,6080,6040,249
|
||||
20250314,135900,368019360,6080,6080,6080,6080,6
|
||||
20250314,135800,367982880,6080,6080,6080,6080,0
|
||||
20250314,135700,367982880,6080,6080,6080,6080,0
|
||||
20250314,135600,367982880,6080,6080,6080,6080,0
|
||||
20250314,135500,367982880,6080,6080,6080,6080,0
|
||||
20250314,135400,367982880,6080,6080,6080,6080,1
|
||||
20250314,135300,367976800,6080,6080,6080,6080,1
|
||||
20250314,135200,367970720,6040,6080,6080,6040,2
|
||||
20250314,135100,367958600,6040,6080,6080,6040,283
|
||||
20250314,135000,366249240,6040,6050,6050,6040,1723
|
||||
20250314,134900,355830600,6060,6060,6060,6060,0
|
||||
20250314,134800,355830600,6060,6060,6060,6060,0
|
||||
20250314,134700,355830600,6060,6060,6060,6060,98
|
||||
20250314,134600,355236720,6060,6060,6060,6060,183
|
||||
20250314,134500,354127740,6080,6080,6080,6080,6
|
||||
20250314,134400,354091260,6080,6080,6080,6080,0
|
||||
20250314,134300,354091260,6080,6080,6080,6080,1
|
||||
20250314,134200,354085180,6050,6050,6050,6050,0
|
||||
20250314,134100,354085180,6050,6050,6050,6050,1
|
||||
20250314,134000,354079130,6060,6060,6060,6060,0
|
||||
20250314,133900,354079130,6060,6060,6060,6060,0
|
||||
20250314,133800,354079130,6060,6060,6060,6060,0
|
||||
20250314,133700,354079130,6060,6060,6060,6060,0
|
||||
20250314,133600,354079130,6060,6060,6060,6060,290
|
||||
20250314,133500,352321730,6060,6060,6060,6060,446
|
||||
20250314,133400,349618970,6060,6060,6060,6060,2
|
||||
20250314,133300,349606850,6060,6070,6070,6060,4
|
||||
20250314,133200,349582600,6060,6070,6070,6060,207
|
||||
20250314,133100,348328120,6090,6070,6090,6070,418
|
||||
20250314,133000,345790840,6080,6080,6080,6080,152
|
||||
20250314,132900,344866680,6090,6100,6100,6090,144
|
||||
20250314,132800,343989580,6100,6100,6100,6100,18
|
||||
20250314,132700,343879780,6100,6080,6100,6080,28
|
||||
20250314,132600,343709010,6100,6090,6100,6090,27
|
||||
20250314,132500,343544570,6090,6090,6090,6090,16
|
||||
20250314,132400,343447130,6100,6100,6100,6100,122
|
||||
20250314,132300,342702930,6110,6090,6110,6050,3119
|
||||
20250314,132200,323689030,6080,6080,6080,6080,559
|
||||
20250314,132100,320290310,6080,6060,6080,6060,219
|
||||
20250314,132000,318960860,6050,6060,6070,6050,381
|
||||
20250314,131900,316653430,6050,6040,6050,6040,1867
|
||||
20250314,131800,305358180,6050,6050,6050,6045,67
|
||||
20250314,131700,304952905,6050,6030,6050,6020,1860
|
||||
20250314,131600,293717235,6030,6030,6030,6030,0
|
||||
20250314,131500,293717235,6030,6020,6030,6020,3471
|
||||
20250314,131400,272818855,6010,6020,6020,6010,3013
|
||||
20250314,131300,254686595,6020,6020,6020,6020,0
|
||||
20250314,131200,254686595,6020,6020,6020,6020,865
|
||||
20250314,131100,249479295,6030,6030,6030,6030,40
|
||||
20250314,131000,249238095,6030,6030,6030,6030,0
|
||||
20250314,130900,249238095,6030,6030,6030,6030,0
|
||||
20250314,130800,249238095,6030,6030,6030,6030,0
|
||||
20250314,130700,249238095,6030,6030,6030,6030,1
|
||||
20250314,130600,249232065,6010,6010,6010,6010,0
|
||||
20250314,130500,249232065,6010,6000,6010,6000,2091
|
||||
20250314,130400,236683005,6000,6000,6000,6000,7
|
||||
20250314,130300,236641005,6000,6000,6000,6000,20
|
||||
20250314,130200,236521005,6010,6010,6010,6010,0
|
||||
20250314,130100,236521005,6010,6030,6030,6010,1008
|
||||
20250314,130000,230454675,6030,6030,6030,6030,5
|
||||
20250314,125900,230424525,6030,6030,6030,6030,13
|
||||
20250314,125800,230346135,6030,6010,6030,6010,30
|
||||
20250314,125700,230165585,6030,6030,6030,6030,380
|
||||
20250314,125600,227874185,6030,6020,6030,6020,239
|
||||
20250314,125500,226435395,6030,6020,6030,6020,50
|
||||
20250314,125400,226134345,6020,6020,6020,6020,101
|
||||
20250314,125300,225526325,6030,6030,6030,6030,0
|
||||
20250314,125200,225526325,6030,6020,6030,6020,16
|
||||
20250314,125100,225429905,6030,6030,6030,6030,5
|
||||
20250314,125000,225399755,6030,6030,6030,6030,25
|
||||
20250314,124900,225249005,6020,6020,6020,6020,44
|
||||
20250314,124800,224984125,6020,6000,6020,6000,136
|
||||
20250314,124700,224168085,6020,6020,6020,6020,0
|
||||
20250314,124600,224168085,6020,6010,6020,6010,63
|
||||
20250314,124500,223788925,6020,6020,6020,6020,200
|
||||
20250314,124400,222584925,6020,6020,6020,6020,0
|
||||
20250314,124300,222584925,6020,6020,6020,6020,0
|
||||
20250314,124200,222584925,6020,6020,6020,6020,0
|
||||
20250314,124100,222584925,6020,6020,6020,6020,2
|
||||
20250314,124000,222572885,5970,6010,6010,5970,160
|
||||
20250314,123900,221615105,6030,6030,6030,6030,10
|
||||
20250314,123800,221554805,6030,6030,6030,6030,1
|
||||
20250314,123700,221548775,6020,6020,6020,6020,0
|
||||
20250314,123600,221548775,6020,6020,6020,6020,0
|
||||
20250314,123500,221548775,6020,6020,6030,6020,62
|
||||
20250314,123400,221175025,6030,6030,6030,6030,0
|
||||
20250314,123300,221175025,6030,6020,6030,6020,24
|
||||
20250314,123200,221030405,6020,5990,6030,5990,2356
|
||||
20250314,123100,206878155,5990,5990,5990,5990,510
|
||||
20250314,123000,203823255,5990,5990,5990,5990,0
|
||||
20250314,122900,203823255,5990,5990,5990,5990,0
|
||||
20250314,122800,203823255,5990,5990,5990,5990,5
|
||||
20250314,122700,203793305,5990,5990,5990,5990,0
|
||||
20250314,122600,203793305,5990,5990,5990,5990,0
|
||||
20250314,122500,203793305,5990,5990,5990,5990,0
|
||||
20250314,122400,203793305,5990,5990,5990,5990,0
|
||||
20250314,122300,203793305,5990,5990,5990,5990,0
|
||||
20250314,122200,203793305,5990,5990,5990,5990,456
|
||||
20250314,122100,201061865,5990,5990,5990,5990,1
|
||||
20250314,122000,201055875,5980,5980,5980,5980,17
|
||||
20250314,121900,200954215,5980,5980,5980,5980,0
|
||||
20250314,121800,200954215,5980,5975,5980,5975,10
|
||||
20250314,121700,200894460,5980,5980,5980,5980,0
|
||||
20250314,121600,200894460,5980,5980,5980,5980,2
|
||||
20250314,121500,200882500,5975,5975,5975,5975,3
|
||||
20250314,121400,200864575,5975,5975,5975,5975,1
|
||||
20250314,121300,200858600,5990,5970,5990,5970,34
|
||||
20250314,121200,200655460,5990,5990,5990,5990,0
|
||||
20250314,121100,200655460,5990,5990,5990,5990,87
|
||||
20250314,121000,200134330,5990,5990,5990,5990,0
|
||||
20250314,120900,200134330,5990,5990,5990,5990,2
|
||||
20250314,120800,200122350,6000,6000,6000,6000,10
|
||||
20250314,120700,200062350,6000,6000,6000,6000,0
|
||||
20250314,120600,200062350,6000,5990,6000,5990,7
|
||||
20250314,120500,200020410,5970,5970,5970,5970,200
|
||||
20250314,120400,198826410,6000,6000,6000,6000,1
|
||||
20250314,120300,198820410,5980,5980,6000,5980,136
|
||||
20250314,120200,198007110,6000,6000,6000,6000,0
|
||||
20250314,120100,198007110,6000,6000,6000,6000,0
|
||||
20250314,120000,198007110,6000,6000,6000,6000,8
|
||||
20250314,115900,197959110,6000,6000,6000,6000,0
|
||||
20250314,115800,197959110,6000,6000,6000,6000,43
|
||||
20250314,115700,197701110,6000,5990,6000,5990,20
|
||||
20250314,115600,197581190,5990,5990,5990,5990,6
|
||||
20250314,115500,197545250,5990,5990,5990,5990,80
|
||||
20250314,115400,197066050,6000,5980,6000,5980,1400
|
||||
20250314,115300,188682200,5980,5980,5980,5980,100
|
||||
20250314,115200,188084200,5980,5980,5980,5980,21
|
||||
20250314,115100,187958620,5980,5980,5980,5980,6
|
||||
20250314,115000,187922740,5980,5980,5980,5980,1
|
||||
20250314,114900,187916760,5970,5970,5970,5970,0
|
||||
20250314,114800,187916760,5970,5980,5980,5970,8
|
||||
20250314,114700,187868990,5970,5970,5970,5970,0
|
||||
20250314,114600,187868990,5970,5970,5970,5970,2
|
||||
20250314,114500,187857050,5980,5980,5980,5980,5
|
||||
20250314,114400,187827150,5970,5980,5980,5970,74
|
||||
20250314,114300,187385020,5970,5970,5970,5970,300
|
||||
20250314,114200,185594020,5980,5980,5980,5980,2
|
||||
20250314,114100,185582060,5980,5980,5980,5980,20
|
||||
20250314,114000,185462460,5970,5970,5970,5970,1
|
||||
20250314,113900,185456490,5980,5960,5980,5960,171
|
||||
20250314,113800,184435380,5970,5970,5970,5970,0
|
||||
20250314,113700,184435380,5970,5970,5970,5970,1
|
||||
20250314,113600,184429410,5960,5950,5960,5950,1662
|
||||
20250314,113500,174531660,5950,5930,5950,5930,9
|
||||
20250314,113400,174478270,5940,5940,5950,5940,4
|
||||
20250314,113300,174454500,5950,5940,5950,5940,20
|
||||
20250314,113200,174335650,5940,5940,5940,5940,0
|
||||
20250314,113100,174335650,5940,5940,5940,5940,0
|
||||
20250314,113000,174335650,5940,5940,5940,5940,0
|
||||
20250314,112900,174335650,5940,5940,5940,5940,273
|
||||
20250314,112800,172714030,5940,5940,5940,5940,130
|
||||
20250314,112700,171941830,5930,5930,5930,5930,5
|
||||
20250314,112600,171912180,5930,5930,5930,5930,509
|
||||
20250314,112500,168893810,5930,5930,5930,5930,0
|
||||
20250314,112400,168893810,5930,5930,5930,5930,222
|
||||
20250314,112300,167577350,5930,5930,5930,5930,10
|
||||
20250314,112200,167518050,5930,5930,5930,5930,1
|
||||
20250314,112100,167512120,5920,5920,5920,5920,0
|
||||
20250314,112000,167512120,5920,5920,5920,5920,19
|
||||
20250314,111900,167399640,5920,5920,5920,5920,8
|
||||
20250314,111800,167352280,5930,5930,5930,5930,1
|
||||
20250314,111700,167346350,5920,5920,5920,5920,237
|
||||
20250314,111600,165943310,5920,5920,5920,5920,0
|
||||
20250314,111500,165943310,5920,5920,5920,5920,0
|
||||
20250314,111400,165943310,5920,5920,5920,5920,5
|
||||
20250314,111300,165913710,5920,5920,5920,5920,0
|
||||
20250314,111200,165913710,5920,5900,5920,5900,448
|
||||
20250314,111100,163265680,5910,5900,5910,5900,109
|
||||
20250314,111000,162621580,5900,5900,5900,5900,1
|
||||
20250314,110900,162615680,5910,5910,5910,5910,50
|
||||
20250314,110800,162320180,5910,5910,5910,5910,1
|
||||
20250314,110700,162314270,5900,5900,5900,5900,12
|
||||
20250314,110600,162243470,5900,5900,5900,5900,1
|
||||
20250314,110500,162237570,5900,5900,5900,5900,6
|
||||
20250314,110400,162202170,5900,5900,5900,5900,1
|
||||
20250314,110300,162196270,5910,5910,5910,5910,1
|
||||
20250314,110200,162190360,5910,5910,5910,5910,0
|
||||
20250314,110100,162190360,5910,5910,5910,5910,0
|
||||
20250314,110000,162190360,5910,5910,5910,5910,0
|
||||
20250314,105900,162190360,5910,5910,5910,5910,0
|
||||
20250314,105800,162190360,5910,5910,5910,5910,0
|
||||
20250314,105700,162190360,5910,5910,5910,5910,0
|
||||
20250314,105600,162190360,5910,5910,5910,5910,90
|
||||
20250314,105500,161658460,5910,5910,5910,5910,0
|
||||
20250314,105400,161658460,5910,5910,5910,5910,0
|
||||
20250314,105300,161658460,5910,5910,5910,5910,0
|
||||
20250314,105200,161658460,5910,5910,5910,5910,0
|
||||
20250314,105100,161658460,5910,5910,5910,5910,0
|
||||
20250314,105000,161658460,5910,5910,5910,5910,0
|
||||
20250314,104900,161658460,5910,5910,5910,5910,30
|
||||
20250314,104800,161481160,5910,5910,5910,5910,0
|
||||
20250314,104700,161481160,5910,5910,5910,5910,1
|
||||
20250314,104600,161475250,5900,5900,5900,5900,0
|
||||
20250314,104500,161475250,5900,5900,5900,5900,101
|
||||
20250314,104400,160879350,5900,5900,5900,5900,243
|
||||
20250314,104300,159445650,5900,5900,5900,5900,36
|
||||
20250314,104200,159233250,5890,5880,5890,5880,321
|
||||
20250314,104100,157345100,5880,5880,5880,5880,1
|
||||
20250314,104000,157339220,5870,5880,5880,5870,405
|
||||
20250314,103900,154961850,5880,5880,5880,5880,6
|
||||
20250314,103800,154926570,5880,5880,5880,5880,11
|
||||
20250314,103700,154861890,5880,5880,5880,5880,31
|
||||
20250314,103600,154679610,5880,5880,5880,5880,10
|
||||
20250314,103500,154620810,5880,5880,5880,5880,0
|
||||
20250314,103400,154620810,5880,5880,5880,5880,0
|
||||
20250314,103300,154620810,5880,5880,5880,5880,0
|
||||
20250314,103200,154620810,5880,5870,5880,5870,9
|
||||
20250314,103100,154567940,5890,5890,5890,5890,1
|
||||
20250314,103000,154562050,5890,5890,5890,5890,0
|
||||
20250314,102900,154562050,5890,5890,5890,5890,20
|
||||
20250314,102800,154444250,5890,5880,5890,5870,35
|
||||
20250314,102700,154238550,5880,5890,5890,5880,745
|
||||
20250314,102600,149857590,5890,5890,5890,5890,0
|
||||
20250314,102500,149857590,5890,5890,5890,5890,0
|
||||
20250314,102400,149857590,5890,5890,5890,5890,0
|
||||
20250314,102300,149857590,5890,5890,5890,5890,5
|
||||
20250314,102200,149828140,5890,5890,5890,5890,1
|
||||
20250314,102100,149822250,5880,5880,5880,5880,0
|
||||
20250314,102000,149822250,5880,5880,5880,5880,90
|
||||
20250314,101900,149293050,5890,5890,5890,5890,20
|
||||
20250314,101800,149175250,5890,5890,5890,5880,1086
|
||||
20250314,101700,142783670,5890,5890,5890,5890,500
|
||||
20250314,101600,139838670,5900,5900,5900,5900,0
|
||||
20250314,101500,139838670,5900,5900,5900,5900,1
|
||||
20250314,101400,139832770,5900,5890,5900,5890,201
|
||||
20250314,101300,138648870,5900,5890,5900,5890,466
|
||||
20250314,101200,135904110,5900,5900,5900,5900,11
|
||||
20250314,101100,135839210,5900,5900,5900,5900,2
|
||||
20250314,101000,135827410,5900,5900,5910,5900,11
|
||||
20250314,100900,135762460,5910,5910,5910,5910,1
|
||||
20250314,100800,135756550,5910,5900,5910,5890,486
|
||||
20250314,100700,132892090,5910,5910,5910,5900,165
|
||||
20250314,100600,131917940,5910,5910,5910,5900,14
|
||||
20250314,100500,131835320,5900,5900,5900,5900,205
|
||||
20250314,100400,130625820,5910,5930,5930,5910,2
|
||||
20250314,100300,130613980,5900,5900,5900,5900,463
|
||||
20250314,100200,127882280,5900,5900,5900,5900,0
|
||||
20250314,100100,127882280,5900,5910,5910,5900,1448
|
||||
20250314,100000,119335360,5910,5910,5910,5910,252
|
||||
20250314,095900,117846040,5910,5920,5920,5910,247
|
||||
20250314,095800,116386260,5930,5920,5930,5920,114
|
||||
20250314,095700,115711270,5940,5940,5940,5940,0
|
||||
20250314,095600,115711270,5940,5940,5940,5940,0
|
||||
20250314,095500,115711270,5940,5940,5940,5940,1
|
||||
20250314,095400,115705330,5910,5910,5910,5910,0
|
||||
20250314,095300,115705330,5910,5910,5910,5910,500
|
||||
20250314,095200,112750330,5910,5920,5920,5910,361
|
||||
20250314,095100,110613590,5940,5930,5940,5930,237
|
||||
20250314,095000,109208170,5940,5940,5940,5940,110
|
||||
20250314,094900,108554770,5950,5960,5960,5950,79
|
||||
20250314,094800,108084460,5955,5960,5960,5955,6
|
||||
20250314,094700,108048705,5955,5970,5970,5955,12
|
||||
20250314,094600,107977150,5980,5970,5980,5970,10
|
||||
20250314,094500,107917420,5970,5970,5970,5970,41
|
||||
20250314,094400,107672650,5970,5940,5970,5940,29
|
||||
20250314,094300,107500360,5950,5980,5980,5950,39
|
||||
20250314,094200,107267550,5980,5960,5980,5960,500
|
||||
20250314,094100,104287530,5960,5960,5960,5960,1
|
||||
20250314,094000,104281570,5940,5960,5960,5940,51
|
||||
20250314,093900,103978610,5930,5930,5930,5930,0
|
||||
20250314,093800,103978610,5930,5930,5930,5930,133
|
||||
20250314,093700,103189920,5940,5940,5940,5940,500
|
||||
20250314,093600,100219920,5940,5960,5960,5940,1458
|
||||
20250314,093500,91547010,5990,5990,5990,5990,2
|
||||
20250314,093400,91535030,6000,6000,6000,6000,2
|
||||
20250314,093300,91523030,5960,5970,5970,5960,223
|
||||
20250314,093200,90193930,6010,6010,6010,6010,1
|
||||
20250314,093100,90187920,6010,6000,6010,5970,1435
|
||||
20250314,093000,81614600,5970,5990,6000,5970,9
|
||||
20250314,092900,81560670,5990,5990,5990,5990,13
|
||||
20250314,092800,81482800,5990,5990,5990,5990,7
|
||||
20250314,092700,81440870,5990,5990,5990,5990,11
|
||||
20250314,092600,81374980,5990,5980,6000,5960,280
|
||||
20250314,092500,79704020,5990,5990,5990,5990,601
|
||||
20250314,092400,76104030,6010,6000,6010,5990,80
|
||||
20250314,092300,75624760,5990,5990,5990,5990,368
|
||||
20250314,092200,73420440,6020,6020,6020,6020,0
|
||||
20250314,092100,73420440,6020,6020,6020,6020,109
|
||||
20250314,092000,72764260,6010,6000,6010,6000,300
|
||||
20250314,091900,70963260,6020,6000,6020,6000,542
|
||||
20250314,091800,67710840,6000,6000,6000,6000,243
|
||||
20250314,091700,66252840,6030,6030,6030,6030,2
|
||||
20250314,091600,66240780,6030,6030,6040,6030,131
|
||||
20250314,091500,65450560,6030,6010,6030,6010,602
|
||||
20250314,091400,61824300,6020,6000,6020,6000,3
|
||||
20250314,091300,61806260,6000,5980,6040,5930,3794
|
||||
20250314,091200,39068200,5970,5970,5980,5910,505
|
||||
20250314,091100,36052500,5980,5970,5980,5970,382
|
||||
20250314,091000,33771860,5970,5960,5970,5950,792
|
||||
20250314,090900,29052880,5970,5960,5970,5960,168
|
||||
20250314,090800,28050360,5970,5950,5970,5950,1270
|
||||
20250314,090700,20476860,5950,5940,5950,5930,2087
|
||||
20250314,090600,8073960,5940,5920,5940,5920,509
|
||||
20250314,090500,5056490,5930,5880,5930,5880,526
|
||||
20250314,090400,1946000,5840,5840,5840,5840,0
|
||||
20250314,090300,1946000,5840,5840,5840,5840,10
|
||||
20250314,090200,1887600,5830,5830,5830,5830,174
|
||||
20250314,090100,873180,5880,5880,5880,5880,0
|
||||
20250314,090000,873180,5880,5820,5880,5820,145
|
||||
|
Reference in New Issue
Block a user