Update 2025-03-14 3452 candle_min
This commit is contained in:
666
089850/min/candle-20250314.csv
Normal file
666
089850/min/candle-20250314.csv
Normal file
@@ -0,0 +1,666 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,200400,105358340,6350,6350,6350,6350,165
|
||||
20250314,200300,105358340,6350,6350,6350,6350,0
|
||||
20250314,200200,105358340,6350,6350,6350,6350,0
|
||||
20250314,200100,105358340,6350,6350,6350,6350,0
|
||||
20250314,200000,105358340,6350,6350,6350,6350,0
|
||||
20250314,195900,105358340,6350,6350,6350,6350,0
|
||||
20250314,195800,105358340,6350,6350,6350,6350,0
|
||||
20250314,195700,105358340,6350,6350,6350,6350,0
|
||||
20250314,195600,105358340,6350,6350,6350,6350,0
|
||||
20250314,195500,105358340,6350,6350,6350,6350,0
|
||||
20250314,195400,105358340,6350,6350,6350,6350,0
|
||||
20250314,195300,105358340,6350,6350,6350,6350,0
|
||||
20250314,195200,105358340,6350,6350,6350,6350,0
|
||||
20250314,195100,105358340,6350,6350,6350,6350,0
|
||||
20250314,195000,105358340,6350,6350,6350,6350,0
|
||||
20250314,194900,105358340,6350,6350,6350,6350,0
|
||||
20250314,194800,105358340,6350,6350,6350,6350,0
|
||||
20250314,194700,105358340,6350,6350,6350,6350,0
|
||||
20250314,194600,105358340,6350,6350,6350,6350,0
|
||||
20250314,194500,105358340,6350,6350,6350,6350,0
|
||||
20250314,194400,105358340,6350,6350,6350,6350,0
|
||||
20250314,194300,105358340,6350,6350,6350,6350,0
|
||||
20250314,194200,105358340,6350,6350,6350,6350,0
|
||||
20250314,194100,105358340,6350,6350,6350,6350,0
|
||||
20250314,194000,105358340,6350,6350,6350,6350,0
|
||||
20250314,193900,105358340,6350,6350,6350,6350,0
|
||||
20250314,193800,105358340,6350,6350,6350,6350,0
|
||||
20250314,193700,105358340,6350,6350,6350,6350,0
|
||||
20250314,193600,105358340,6350,6350,6350,6350,0
|
||||
20250314,193500,105358340,6350,6350,6350,6350,0
|
||||
20250314,193400,105358340,6350,6350,6350,6350,165
|
||||
20250314,193300,105358340,6350,6350,6350,6350,0
|
||||
20250314,193200,105358340,6350,6350,6350,6350,0
|
||||
20250314,193100,105358340,6350,6350,6350,6350,0
|
||||
20250314,193000,105358340,6350,6350,6350,6350,0
|
||||
20250314,192900,105358340,6350,6350,6350,6350,0
|
||||
20250314,192800,105358340,6350,6350,6350,6350,0
|
||||
20250314,192700,105358340,6350,6350,6350,6350,0
|
||||
20250314,192600,105358340,6350,6350,6350,6350,0
|
||||
20250314,192500,105358340,6350,6350,6350,6350,0
|
||||
20250314,192400,105358340,6350,6350,6350,6350,0
|
||||
20250314,192300,105358340,6350,6350,6350,6350,0
|
||||
20250314,192200,105358340,6350,6350,6350,6350,0
|
||||
20250314,192100,105358340,6350,6350,6350,6350,0
|
||||
20250314,192000,105358340,6350,6350,6350,6350,0
|
||||
20250314,191900,105358340,6350,6350,6350,6350,0
|
||||
20250314,191800,105358340,6350,6350,6350,6350,0
|
||||
20250314,191700,105358340,6350,6350,6350,6350,0
|
||||
20250314,191600,105358340,6350,6350,6350,6350,0
|
||||
20250314,191500,105358340,6350,6350,6350,6350,0
|
||||
20250314,191400,105358340,6350,6350,6350,6350,0
|
||||
20250314,191300,105358340,6350,6350,6350,6350,0
|
||||
20250314,191200,105358340,6350,6350,6350,6350,0
|
||||
20250314,191100,105358340,6350,6350,6350,6350,0
|
||||
20250314,191000,105358340,6350,6350,6350,6350,0
|
||||
20250314,190900,105358340,6350,6350,6350,6350,0
|
||||
20250314,190800,105358340,6350,6350,6350,6350,0
|
||||
20250314,190700,105358340,6350,6350,6350,6350,0
|
||||
20250314,190600,105358340,6350,6350,6350,6350,0
|
||||
20250314,190500,105358340,6350,6350,6350,6350,0
|
||||
20250314,190400,105358340,6350,6350,6350,6350,165
|
||||
20250314,190300,105358340,6350,6350,6350,6350,0
|
||||
20250314,190200,105358340,6350,6350,6350,6350,0
|
||||
20250314,190100,105358340,6350,6350,6350,6350,0
|
||||
20250314,190000,105358340,6350,6350,6350,6350,0
|
||||
20250314,185900,105358340,6350,6350,6350,6350,0
|
||||
20250314,185800,105358340,6350,6350,6350,6350,0
|
||||
20250314,185700,105358340,6350,6350,6350,6350,0
|
||||
20250314,185600,105358340,6350,6350,6350,6350,0
|
||||
20250314,185500,105358340,6350,6350,6350,6350,0
|
||||
20250314,185400,105358340,6350,6350,6350,6350,0
|
||||
20250314,185300,105358340,6350,6350,6350,6350,0
|
||||
20250314,185200,105358340,6350,6350,6350,6350,0
|
||||
20250314,185100,105358340,6350,6350,6350,6350,0
|
||||
20250314,185000,105358340,6350,6350,6350,6350,0
|
||||
20250314,184900,105358340,6350,6350,6350,6350,0
|
||||
20250314,184800,105358340,6350,6350,6350,6350,0
|
||||
20250314,184700,105358340,6350,6350,6350,6350,0
|
||||
20250314,184600,105358340,6350,6350,6350,6350,0
|
||||
20250314,184500,105358340,6350,6350,6350,6350,0
|
||||
20250314,184400,105358340,6350,6350,6350,6350,0
|
||||
20250314,184300,105358340,6350,6350,6350,6350,0
|
||||
20250314,184200,105358340,6350,6350,6350,6350,0
|
||||
20250314,184100,105358340,6350,6350,6350,6350,0
|
||||
20250314,184000,105358340,6350,6350,6350,6350,0
|
||||
20250314,183900,105358340,6350,6350,6350,6350,0
|
||||
20250314,183800,105358340,6350,6350,6350,6350,0
|
||||
20250314,183700,105358340,6350,6350,6350,6350,0
|
||||
20250314,183600,105358340,6350,6350,6350,6350,0
|
||||
20250314,183500,105358340,6350,6350,6350,6350,0
|
||||
20250314,183400,105358340,6350,6350,6350,6350,165
|
||||
20250314,183300,105358340,6350,6350,6350,6350,0
|
||||
20250314,183200,105358340,6350,6350,6350,6350,0
|
||||
20250314,183100,105358340,6350,6350,6350,6350,0
|
||||
20250314,183000,105358340,6350,6350,6350,6350,0
|
||||
20250314,182900,105358340,6350,6350,6350,6350,0
|
||||
20250314,182800,105358340,6350,6350,6350,6350,0
|
||||
20250314,182700,105358340,6350,6350,6350,6350,0
|
||||
20250314,182600,105358340,6350,6350,6350,6350,0
|
||||
20250314,182500,105358340,6350,6350,6350,6350,0
|
||||
20250314,182400,105358340,6350,6350,6350,6350,0
|
||||
20250314,182300,105358340,6350,6350,6350,6350,0
|
||||
20250314,182200,105358340,6350,6350,6350,6350,0
|
||||
20250314,182100,105358340,6350,6350,6350,6350,0
|
||||
20250314,182000,105358340,6350,6350,6350,6350,0
|
||||
20250314,181900,105358340,6350,6350,6350,6350,0
|
||||
20250314,181800,105358340,6350,6350,6350,6350,0
|
||||
20250314,181700,105358340,6350,6350,6350,6350,0
|
||||
20250314,181600,105358340,6350,6350,6350,6350,0
|
||||
20250314,181500,105358340,6350,6350,6350,6350,0
|
||||
20250314,181400,105358340,6350,6350,6350,6350,0
|
||||
20250314,181300,105358340,6350,6350,6350,6350,0
|
||||
20250314,181200,105358340,6350,6350,6350,6350,0
|
||||
20250314,181100,105358340,6350,6350,6350,6350,0
|
||||
20250314,181000,105358340,6350,6350,6350,6350,0
|
||||
20250314,180900,105358340,6350,6350,6350,6350,0
|
||||
20250314,180800,105358340,6350,6350,6350,6350,0
|
||||
20250314,180700,105358340,6350,6350,6350,6350,0
|
||||
20250314,180600,105358340,6350,6350,6350,6350,0
|
||||
20250314,180500,105358340,6350,6350,6350,6350,0
|
||||
20250314,180400,105358340,6350,6350,6350,6350,165
|
||||
20250314,180300,105358340,6350,6350,6350,6350,0
|
||||
20250314,180200,105358340,6350,6350,6350,6350,0
|
||||
20250314,180100,105358340,6350,6350,6350,6350,0
|
||||
20250314,180000,105358340,6350,6350,6350,6350,0
|
||||
20250314,175900,105358340,6350,6350,6350,6350,0
|
||||
20250314,175800,105358340,6350,6350,6350,6350,0
|
||||
20250314,175700,105358340,6350,6350,6350,6350,0
|
||||
20250314,175600,105358340,6350,6350,6350,6350,0
|
||||
20250314,175500,105358340,6350,6350,6350,6350,0
|
||||
20250314,175400,105358340,6350,6350,6350,6350,0
|
||||
20250314,175300,105358340,6350,6350,6350,6350,0
|
||||
20250314,175200,105358340,6350,6350,6350,6350,0
|
||||
20250314,175100,105358340,6350,6350,6350,6350,0
|
||||
20250314,175000,105358340,6350,6350,6350,6350,0
|
||||
20250314,174900,105358340,6350,6350,6350,6350,0
|
||||
20250314,174800,105358340,6350,6350,6350,6350,0
|
||||
20250314,174700,105358340,6350,6350,6350,6350,0
|
||||
20250314,174600,105358340,6350,6350,6350,6350,0
|
||||
20250314,174500,105358340,6350,6350,6350,6350,0
|
||||
20250314,174400,105358340,6350,6350,6350,6350,0
|
||||
20250314,174300,105358340,6350,6350,6350,6350,0
|
||||
20250314,174200,105358340,6350,6350,6350,6350,0
|
||||
20250314,174100,105358340,6350,6350,6350,6350,0
|
||||
20250314,174000,105358340,6350,6350,6350,6350,0
|
||||
20250314,173900,105358340,6350,6350,6350,6350,0
|
||||
20250314,173800,105358340,6350,6350,6350,6350,0
|
||||
20250314,173700,105358340,6350,6350,6350,6350,0
|
||||
20250314,173600,105358340,6350,6350,6350,6350,0
|
||||
20250314,173500,105358340,6350,6350,6350,6350,0
|
||||
20250314,173400,105358340,6350,6350,6350,6350,165
|
||||
20250314,173300,105358340,6350,6350,6350,6350,0
|
||||
20250314,173200,105358340,6350,6350,6350,6350,0
|
||||
20250314,173100,105358340,6350,6350,6350,6350,0
|
||||
20250314,173000,105358340,6350,6350,6350,6350,0
|
||||
20250314,172900,105358340,6350,6350,6350,6350,0
|
||||
20250314,172800,105358340,6350,6350,6350,6350,0
|
||||
20250314,172700,105358340,6350,6350,6350,6350,0
|
||||
20250314,172600,105358340,6350,6350,6350,6350,0
|
||||
20250314,172500,105358340,6350,6350,6350,6350,0
|
||||
20250314,172400,105358340,6350,6350,6350,6350,0
|
||||
20250314,172300,105358340,6350,6350,6350,6350,0
|
||||
20250314,172200,105358340,6350,6350,6350,6350,0
|
||||
20250314,172100,105358340,6350,6350,6350,6350,0
|
||||
20250314,172000,105358340,6350,6350,6350,6350,0
|
||||
20250314,171900,105358340,6350,6350,6350,6350,0
|
||||
20250314,171800,105358340,6350,6350,6350,6350,0
|
||||
20250314,171700,105358340,6350,6350,6350,6350,0
|
||||
20250314,171600,105358340,6350,6350,6350,6350,0
|
||||
20250314,171500,105358340,6350,6350,6350,6350,0
|
||||
20250314,171400,105358340,6350,6350,6350,6350,0
|
||||
20250314,171300,105358340,6350,6350,6350,6350,0
|
||||
20250314,171200,105358340,6350,6350,6350,6350,0
|
||||
20250314,171100,105358340,6350,6350,6350,6350,0
|
||||
20250314,171000,105358340,6350,6350,6350,6350,0
|
||||
20250314,170900,105358340,6350,6350,6350,6350,0
|
||||
20250314,170800,105358340,6350,6350,6350,6350,0
|
||||
20250314,170700,105358340,6350,6350,6350,6350,0
|
||||
20250314,170600,105358340,6350,6350,6350,6350,0
|
||||
20250314,170500,105358340,6350,6350,6350,6350,0
|
||||
20250314,170400,105358340,6350,6350,6350,6350,165
|
||||
20250314,170300,105358340,6350,6350,6350,6350,0
|
||||
20250314,170200,105358340,6350,6350,6350,6350,0
|
||||
20250314,170100,105358340,6350,6350,6350,6350,0
|
||||
20250314,170000,105358340,6350,6350,6350,6350,0
|
||||
20250314,165900,105358340,6350,6350,6350,6350,0
|
||||
20250314,165800,105358340,6350,6350,6350,6350,0
|
||||
20250314,165700,105358340,6350,6350,6350,6350,0
|
||||
20250314,165600,105358340,6350,6350,6350,6350,0
|
||||
20250314,165500,105358340,6350,6350,6350,6350,0
|
||||
20250314,165400,105358340,6350,6350,6350,6350,0
|
||||
20250314,165300,105358340,6350,6350,6350,6350,0
|
||||
20250314,165200,105358340,6350,6350,6350,6350,0
|
||||
20250314,165100,105358340,6350,6350,6350,6350,0
|
||||
20250314,165000,105358340,6350,6350,6350,6350,0
|
||||
20250314,164900,105358340,6350,6350,6350,6350,0
|
||||
20250314,164800,105358340,6350,6350,6350,6350,0
|
||||
20250314,164700,105358340,6350,6350,6350,6350,0
|
||||
20250314,164600,105358340,6350,6350,6350,6350,0
|
||||
20250314,164500,105358340,6350,6350,6350,6350,0
|
||||
20250314,164400,105358340,6350,6350,6350,6350,0
|
||||
20250314,164300,105358340,6350,6350,6350,6350,0
|
||||
20250314,164200,105358340,6350,6350,6350,6350,0
|
||||
20250314,164100,105358340,6350,6350,6350,6350,0
|
||||
20250314,164000,105358340,6350,6350,6350,6350,0
|
||||
20250314,163900,105358340,6350,6350,6350,6350,0
|
||||
20250314,163800,105358340,6350,6350,6350,6350,0
|
||||
20250314,163700,105358340,6350,6350,6350,6350,0
|
||||
20250314,163600,105358340,6350,6350,6350,6350,0
|
||||
20250314,163500,105358340,6350,6350,6350,6350,0
|
||||
20250314,163400,105358340,6350,6350,6350,6350,165
|
||||
20250314,163300,105358340,6350,6350,6350,6350,0
|
||||
20250314,163200,105358340,6350,6350,6350,6350,0
|
||||
20250314,163100,105358340,6350,6350,6350,6350,0
|
||||
20250314,163000,105358340,6350,6350,6350,6350,0
|
||||
20250314,162900,105358340,6350,6350,6350,6350,0
|
||||
20250314,162800,105358340,6350,6350,6350,6350,0
|
||||
20250314,162700,105358340,6350,6350,6350,6350,0
|
||||
20250314,162600,105358340,6350,6350,6350,6350,0
|
||||
20250314,162500,105358340,6350,6350,6350,6350,0
|
||||
20250314,162400,105358340,6350,6350,6350,6350,0
|
||||
20250314,162300,105358340,6350,6350,6350,6350,0
|
||||
20250314,162200,105358340,6350,6350,6350,6350,0
|
||||
20250314,162100,105358340,6350,6350,6350,6350,0
|
||||
20250314,162000,105358340,6350,6350,6350,6350,0
|
||||
20250314,161900,105358340,6350,6350,6350,6350,0
|
||||
20250314,161800,105358340,6350,6350,6350,6350,0
|
||||
20250314,161700,105358340,6350,6350,6350,6350,0
|
||||
20250314,161600,105358340,6350,6350,6350,6350,0
|
||||
20250314,161500,105358340,6350,6350,6350,6350,0
|
||||
20250314,161400,105358340,6350,6350,6350,6350,0
|
||||
20250314,161300,105358340,6350,6350,6350,6350,0
|
||||
20250314,161200,105358340,6350,6350,6350,6350,0
|
||||
20250314,161100,105358340,6350,6350,6350,6350,0
|
||||
20250314,161000,105358340,6350,6350,6350,6350,0
|
||||
20250314,160900,105358340,6350,6350,6350,6350,0
|
||||
20250314,160800,105358340,6350,6350,6350,6350,0
|
||||
20250314,160700,105358340,6350,6350,6350,6350,0
|
||||
20250314,160600,105358340,6350,6350,6350,6350,0
|
||||
20250314,160500,105358340,6350,6350,6350,6350,0
|
||||
20250314,160400,105358340,6350,6350,6350,6350,165
|
||||
20250314,160300,105358340,6350,6350,6350,6350,0
|
||||
20250314,160200,105358340,6350,6350,6350,6350,0
|
||||
20250314,160100,105358340,6350,6350,6350,6350,0
|
||||
20250314,160000,105358340,6350,6350,6350,6350,0
|
||||
20250314,155900,105358340,6350,6350,6350,6350,0
|
||||
20250314,155800,105358340,6350,6350,6350,6350,0
|
||||
20250314,155700,105358340,6350,6350,6350,6350,0
|
||||
20250314,155600,105358340,6350,6350,6350,6350,0
|
||||
20250314,155500,105358340,6350,6350,6350,6350,0
|
||||
20250314,155400,105358340,6350,6350,6350,6350,0
|
||||
20250314,155300,105358340,6350,6350,6350,6350,0
|
||||
20250314,155200,105358340,6350,6350,6350,6350,0
|
||||
20250314,155100,105358340,6350,6350,6350,6350,0
|
||||
20250314,155000,105358340,6350,6350,6350,6350,0
|
||||
20250314,154900,105358340,6350,6350,6350,6350,0
|
||||
20250314,154800,105358340,6350,6350,6350,6350,0
|
||||
20250314,154700,105358340,6350,6350,6350,6350,0
|
||||
20250314,154600,105358340,6350,6350,6350,6350,0
|
||||
20250314,154500,105358340,6350,6350,6350,6350,0
|
||||
20250314,154400,105358340,6350,6350,6350,6350,0
|
||||
20250314,154300,105358340,6350,6350,6350,6350,0
|
||||
20250314,154200,105358340,6350,6350,6350,6350,0
|
||||
20250314,154100,105358340,6350,6350,6350,6350,0
|
||||
20250314,154000,105358340,6350,6350,6350,6350,0
|
||||
20250314,153900,105358340,6350,6350,6350,6350,0
|
||||
20250314,153800,105358340,6350,6350,6350,6350,0
|
||||
20250314,153700,105358340,6350,6350,6350,6350,0
|
||||
20250314,153600,105358340,6350,6350,6350,6350,0
|
||||
20250314,153500,105358340,6350,6350,6350,6350,0
|
||||
20250314,153400,105358340,6350,6350,6350,6350,165
|
||||
20250314,153300,105358340,6350,6350,6350,6350,0
|
||||
20250314,153200,105358340,6350,6350,6350,6350,0
|
||||
20250314,153100,105358340,6350,6350,6350,6350,0
|
||||
20250314,153000,105358340,6350,6350,6350,6350,165
|
||||
20250314,152900,104310590,6360,6360,6360,6360,0
|
||||
20250314,152800,104310590,6360,6360,6360,6360,0
|
||||
20250314,152700,104310590,6360,6360,6360,6360,0
|
||||
20250314,152600,104310590,6360,6360,6360,6360,0
|
||||
20250314,152500,104310590,6360,6360,6360,6360,0
|
||||
20250314,152400,104310590,6360,6360,6360,6360,0
|
||||
20250314,152300,104310590,6360,6360,6360,6360,0
|
||||
20250314,152200,104310590,6360,6360,6360,6360,0
|
||||
20250314,152100,104310590,6360,6360,6360,6360,0
|
||||
20250314,152000,104310590,6360,6360,6360,6360,0
|
||||
20250314,151900,104310590,6360,6300,6360,6300,782
|
||||
20250314,151800,99366410,6290,6290,6290,6290,19
|
||||
20250314,151700,99246900,6300,6300,6300,6300,0
|
||||
20250314,151600,99246900,6300,6300,6300,6300,0
|
||||
20250314,151500,99246900,6300,6290,6300,6290,3
|
||||
20250314,151400,99228010,6300,6300,6300,6300,0
|
||||
20250314,151300,99228010,6300,6300,6300,6300,2
|
||||
20250314,151200,99215410,6300,6300,6300,6300,0
|
||||
20250314,151100,99215410,6300,6300,6300,6300,2
|
||||
20250314,151000,99202810,6300,6300,6300,6300,0
|
||||
20250314,150900,99202810,6300,6300,6300,6300,4
|
||||
20250314,150800,99177610,6300,6300,6300,6300,3
|
||||
20250314,150700,99158710,6300,6300,6300,6300,0
|
||||
20250314,150600,99158710,6300,6300,6300,6300,0
|
||||
20250314,150500,99158710,6300,6300,6300,6300,2
|
||||
20250314,150400,99146110,6290,6300,6300,6290,9
|
||||
20250314,150300,99089470,6270,6300,6300,6270,510
|
||||
20250314,150200,95891400,6300,6300,6300,6300,0
|
||||
20250314,150100,95891400,6300,6300,6300,6300,0
|
||||
20250314,150000,95891400,6300,6300,6300,6300,3
|
||||
20250314,145900,95872500,6290,6290,6290,6290,31
|
||||
20250314,145800,95677510,6290,6290,6290,6290,2
|
||||
20250314,145700,95664930,6290,6280,6290,6280,102
|
||||
20250314,145600,95024360,6270,6270,6270,6270,0
|
||||
20250314,145500,95024360,6270,6270,6270,6270,20
|
||||
20250314,145400,94898960,6280,6280,6280,6280,11
|
||||
20250314,145300,94829880,6270,6270,6270,6270,0
|
||||
20250314,145200,94829880,6270,6270,6270,6270,0
|
||||
20250314,145100,94829880,6270,6270,6270,6270,0
|
||||
20250314,145000,94829880,6270,6270,6270,6270,13
|
||||
20250314,144900,94748370,6270,6270,6270,6270,0
|
||||
20250314,144800,94748370,6270,6270,6270,6270,0
|
||||
20250314,144700,94748370,6270,6270,6270,6270,0
|
||||
20250314,144600,94748370,6270,6270,6270,6270,0
|
||||
20250314,144500,94748370,6270,6270,6270,6270,0
|
||||
20250314,144400,94748370,6270,6270,6270,6270,0
|
||||
20250314,144300,94748370,6270,6270,6270,6270,0
|
||||
20250314,144200,94748370,6270,6270,6270,6270,0
|
||||
20250314,144100,94748370,6270,6270,6270,6270,0
|
||||
20250314,144000,94748370,6270,6270,6270,6270,0
|
||||
20250314,143900,94748370,6270,6270,6270,6270,0
|
||||
20250314,143800,94748370,6270,6270,6270,6270,0
|
||||
20250314,143700,94748370,6270,6270,6270,6270,0
|
||||
20250314,143600,94748370,6270,6270,6270,6270,0
|
||||
20250314,143500,94748370,6270,6270,6270,6270,30
|
||||
20250314,143400,94560270,6280,6280,6280,6280,0
|
||||
20250314,143300,94560270,6280,6280,6280,6280,0
|
||||
20250314,143200,94560270,6280,6280,6280,6280,0
|
||||
20250314,143100,94560270,6280,6280,6280,6280,0
|
||||
20250314,143000,94560270,6280,6280,6280,6280,0
|
||||
20250314,142900,94560270,6280,6280,6280,6280,0
|
||||
20250314,142800,94560270,6280,6280,6280,6280,1
|
||||
20250314,142700,94553990,6280,6280,6280,6280,0
|
||||
20250314,142600,94553990,6280,6280,6280,6280,0
|
||||
20250314,142500,94553990,6280,6280,6280,6280,0
|
||||
20250314,142400,94553990,6280,6280,6280,6280,0
|
||||
20250314,142300,94553990,6280,6280,6280,6280,0
|
||||
20250314,142200,94553990,6280,6280,6280,6280,0
|
||||
20250314,142100,94553990,6280,6280,6280,6280,0
|
||||
20250314,142000,94553990,6280,6280,6280,6280,0
|
||||
20250314,141900,94553990,6280,6280,6280,6280,0
|
||||
20250314,141800,94553990,6280,6280,6280,6280,0
|
||||
20250314,141700,94553990,6280,6280,6280,6280,0
|
||||
20250314,141600,94553990,6280,6280,6280,6280,36
|
||||
20250314,141500,94327910,6290,6290,6290,6290,0
|
||||
20250314,141400,94327910,6290,6290,6290,6290,0
|
||||
20250314,141300,94327910,6290,6290,6290,6290,0
|
||||
20250314,141200,94327910,6290,6290,6290,6290,0
|
||||
20250314,141100,94327910,6290,6290,6290,6290,11
|
||||
20250314,141000,94258720,6290,6290,6290,6290,3
|
||||
20250314,140900,94239850,6290,6290,6290,6290,0
|
||||
20250314,140800,94239850,6290,6290,6290,6290,0
|
||||
20250314,140700,94239850,6290,6290,6290,6290,0
|
||||
20250314,140600,94239850,6290,6290,6290,6290,0
|
||||
20250314,140500,94239850,6290,6290,6290,6290,0
|
||||
20250314,140400,94239850,6290,6290,6290,6290,0
|
||||
20250314,140300,94239850,6290,6290,6290,6290,0
|
||||
20250314,140200,94239850,6290,6290,6290,6290,0
|
||||
20250314,140100,94239850,6290,6290,6290,6290,0
|
||||
20250314,140000,94239850,6290,6290,6290,6290,0
|
||||
20250314,135900,94239850,6290,6290,6290,6290,0
|
||||
20250314,135800,94239850,6290,6290,6290,6290,0
|
||||
20250314,135700,94239850,6290,6290,6290,6290,0
|
||||
20250314,135600,94239850,6290,6290,6290,6290,0
|
||||
20250314,135500,94239850,6290,6290,6290,6290,0
|
||||
20250314,135400,94239850,6290,6290,6290,6290,1
|
||||
20250314,135300,94233560,6270,6270,6270,6270,0
|
||||
20250314,135200,94233560,6270,6270,6270,6270,3
|
||||
20250314,135100,94214750,6290,6290,6290,6290,1
|
||||
20250314,135000,94208460,6280,6280,6280,6280,4
|
||||
20250314,134900,94183340,6290,6290,6290,6290,150
|
||||
20250314,134800,93239840,6290,6300,6300,6290,4
|
||||
20250314,134700,93214650,6300,6300,6300,6300,5
|
||||
20250314,134600,93183150,6300,6300,6300,6300,5
|
||||
20250314,134500,93151650,6300,6300,6300,6300,5
|
||||
20250314,134400,93120150,6300,6300,6300,6300,7
|
||||
20250314,134300,93076050,6300,6300,6300,6300,5
|
||||
20250314,134200,93044550,6300,6300,6300,6300,6
|
||||
20250314,134100,93006750,6300,6310,6310,6300,14
|
||||
20250314,134000,92918540,6300,6310,6320,6280,640
|
||||
20250314,133900,88896710,6320,6310,6320,6310,4
|
||||
20250314,133800,88871460,6310,6310,6310,6310,9
|
||||
20250314,133700,88814670,6320,6320,6320,6320,0
|
||||
20250314,133600,88814670,6320,6320,6320,6320,1
|
||||
20250314,133500,88808350,6310,6310,6310,6310,30
|
||||
20250314,133400,88619050,6300,6300,6300,6300,12
|
||||
20250314,133300,88543450,6300,6300,6300,6300,0
|
||||
20250314,133200,88543450,6300,6300,6300,6300,0
|
||||
20250314,133100,88543450,6300,6300,6300,6300,0
|
||||
20250314,133000,88543450,6300,6300,6300,6300,0
|
||||
20250314,132900,88543450,6300,6280,6300,6280,2
|
||||
20250314,132800,88530870,6300,6280,6320,6280,6
|
||||
20250314,132700,88493100,6270,6310,6310,6270,48
|
||||
20250314,132600,88190460,6320,6320,6320,6320,220
|
||||
20250314,132500,86800060,6320,6320,6320,6320,0
|
||||
20250314,132400,86800060,6320,6320,6320,6320,3
|
||||
20250314,132300,86781100,6320,6320,6340,6320,41
|
||||
20250314,132200,86521960,6320,6320,6330,6320,9
|
||||
20250314,132100,86465070,6320,6330,6330,6300,175
|
||||
20250314,132000,85358730,6330,6290,6330,6290,2133
|
||||
20250314,131900,71924570,6290,6280,6290,6280,973
|
||||
20250314,131800,65814120,6280,6280,6280,6280,0
|
||||
20250314,131700,65814120,6280,6280,6280,6280,0
|
||||
20250314,131600,65814120,6280,6280,6280,6280,0
|
||||
20250314,131500,65814120,6280,6280,6280,6280,0
|
||||
20250314,131400,65814120,6280,6280,6280,6280,0
|
||||
20250314,131300,65814120,6280,6280,6280,6280,30
|
||||
20250314,131200,65625720,6280,6280,6280,6280,0
|
||||
20250314,131100,65625720,6280,6280,6280,6280,0
|
||||
20250314,131000,65625720,6280,6280,6280,6280,0
|
||||
20250314,130900,65625720,6280,6280,6280,6280,0
|
||||
20250314,130800,65625720,6280,6280,6280,6280,0
|
||||
20250314,130700,65625720,6280,6280,6280,6280,0
|
||||
20250314,130600,65625720,6280,6280,6280,6280,0
|
||||
20250314,130500,65625720,6280,6280,6280,6280,0
|
||||
20250314,130400,65625720,6280,6280,6280,6280,0
|
||||
20250314,130300,65625720,6280,6280,6280,6280,0
|
||||
20250314,130200,65625720,6280,6280,6280,6280,47
|
||||
20250314,130100,65330560,6280,6280,6280,6280,0
|
||||
20250314,130000,65330560,6280,6280,6280,6280,200
|
||||
20250314,125900,64074560,6280,6280,6280,6280,0
|
||||
20250314,125800,64074560,6280,6280,6280,6280,0
|
||||
20250314,125700,64074560,6280,6280,6280,6280,0
|
||||
20250314,125600,64074560,6280,6280,6280,6280,0
|
||||
20250314,125500,64074560,6280,6280,6280,6280,0
|
||||
20250314,125400,64074560,6280,6280,6280,6280,0
|
||||
20250314,125300,64074560,6280,6280,6280,6280,0
|
||||
20250314,125200,64074560,6280,6280,6280,6280,0
|
||||
20250314,125100,64074560,6280,6270,6280,6270,2
|
||||
20250314,125000,64062010,6280,6280,6280,6280,0
|
||||
20250314,124900,64062010,6280,6280,6280,6280,0
|
||||
20250314,124800,64062010,6280,6280,6280,6280,0
|
||||
20250314,124700,64062010,6280,6280,6280,6280,0
|
||||
20250314,124600,64062010,6280,6280,6280,6280,0
|
||||
20250314,124500,64062010,6280,6280,6280,6280,0
|
||||
20250314,124400,64062010,6280,6290,6290,6280,22
|
||||
20250314,124300,63923790,6290,6290,6290,6280,3
|
||||
20250314,124200,63904930,6280,6280,6290,6280,5
|
||||
20250314,124100,63873520,6290,6290,6290,6290,6
|
||||
20250314,124000,63835780,6280,6280,6280,6280,0
|
||||
20250314,123900,63835780,6280,6280,6280,6280,0
|
||||
20250314,123800,63835780,6280,6280,6280,6280,0
|
||||
20250314,123700,63835780,6280,6280,6280,6280,0
|
||||
20250314,123600,63835780,6280,6280,6280,6280,0
|
||||
20250314,123500,63835780,6280,6280,6280,6280,0
|
||||
20250314,123400,63835780,6280,6280,6280,6280,0
|
||||
20250314,123300,63835780,6280,6260,6280,6260,117
|
||||
20250314,123200,63103320,6270,6270,6270,6270,99
|
||||
20250314,123100,62482590,6280,6280,6280,6280,0
|
||||
20250314,123000,62482590,6280,6280,6280,6280,0
|
||||
20250314,122900,62482590,6280,6280,6280,6280,100
|
||||
20250314,122800,61854590,6280,6280,6280,6280,0
|
||||
20250314,122700,61854590,6280,6280,6280,6280,0
|
||||
20250314,122600,61854590,6280,6280,6280,6280,0
|
||||
20250314,122500,61854590,6280,6280,6280,6280,0
|
||||
20250314,122400,61854590,6280,6280,6280,6280,500
|
||||
20250314,122300,58714590,6270,6270,6270,6270,0
|
||||
20250314,122200,58714590,6270,6270,6270,6270,0
|
||||
20250314,122100,58714590,6270,6270,6270,6270,0
|
||||
20250314,122000,58714590,6270,6270,6270,6270,0
|
||||
20250314,121900,58714590,6270,6270,6270,6270,0
|
||||
20250314,121800,58714590,6270,6270,6270,6270,0
|
||||
20250314,121700,58714590,6270,6270,6270,6270,0
|
||||
20250314,121600,58714590,6270,6270,6270,6260,1398
|
||||
20250314,121500,49958130,6270,6270,6270,6270,0
|
||||
20250314,121400,49958130,6270,6270,6270,6270,0
|
||||
20250314,121300,49958130,6270,6270,6270,6270,0
|
||||
20250314,121200,49958130,6270,6270,6270,6270,0
|
||||
20250314,121100,49958130,6270,6270,6270,6270,0
|
||||
20250314,121000,49958130,6270,6270,6270,6270,0
|
||||
20250314,120900,49958130,6270,6270,6270,6270,0
|
||||
20250314,120800,49958130,6270,6270,6270,6270,0
|
||||
20250314,120700,49958130,6270,6270,6270,6270,0
|
||||
20250314,120600,49958130,6270,6270,6270,6270,0
|
||||
20250314,120500,49958130,6270,6270,6270,6270,0
|
||||
20250314,120400,49958130,6270,6270,6270,6270,0
|
||||
20250314,120300,49958130,6270,6270,6270,6270,0
|
||||
20250314,120200,49958130,6270,6270,6270,6270,0
|
||||
20250314,120100,49958130,6270,6270,6270,6270,0
|
||||
20250314,120000,49958130,6270,6270,6270,6270,2
|
||||
20250314,115900,49945590,6280,6280,6280,6280,0
|
||||
20250314,115800,49945590,6280,6280,6280,6280,0
|
||||
20250314,115700,49945590,6280,6280,6280,6280,0
|
||||
20250314,115600,49945590,6280,6280,6280,6280,0
|
||||
20250314,115500,49945590,6280,6280,6280,6280,0
|
||||
20250314,115400,49945590,6280,6280,6280,6280,0
|
||||
20250314,115300,49945590,6280,6280,6280,6280,0
|
||||
20250314,115200,49945590,6280,6260,6280,6260,2403
|
||||
20250314,115100,34876230,6250,6250,6250,6250,0
|
||||
20250314,115000,34876230,6250,6250,6250,6250,500
|
||||
20250314,114900,31751230,6260,6260,6260,6260,0
|
||||
20250314,114800,31751230,6260,6260,6260,6260,0
|
||||
20250314,114700,31751230,6260,6260,6260,6260,0
|
||||
20250314,114600,31751230,6260,6260,6260,6260,0
|
||||
20250314,114500,31751230,6260,6260,6260,6260,0
|
||||
20250314,114400,31751230,6260,6260,6260,6260,0
|
||||
20250314,114300,31751230,6260,6260,6260,6260,3
|
||||
20250314,114200,31732450,6250,6250,6250,6250,0
|
||||
20250314,114100,31732450,6250,6250,6250,6250,452
|
||||
20250314,114000,28907450,6250,6250,6250,6250,0
|
||||
20250314,113900,28907450,6250,6250,6250,6250,0
|
||||
20250314,113800,28907450,6250,6250,6250,6250,0
|
||||
20250314,113700,28907450,6250,6250,6250,6250,0
|
||||
20250314,113600,28907450,6250,6250,6250,6250,0
|
||||
20250314,113500,28907450,6250,6250,6250,6250,0
|
||||
20250314,113400,28907450,6250,6250,6250,6250,0
|
||||
20250314,113300,28907450,6250,6250,6250,6250,0
|
||||
20250314,113200,28907450,6250,6250,6250,6250,48
|
||||
20250314,113100,28607450,6240,6240,6240,6240,0
|
||||
20250314,113000,28607450,6240,6240,6240,6240,0
|
||||
20250314,112900,28607450,6240,6240,6240,6240,0
|
||||
20250314,112800,28607450,6240,6240,6240,6240,0
|
||||
20250314,112700,28607450,6240,6240,6240,6240,0
|
||||
20250314,112600,28607450,6240,6240,6240,6240,0
|
||||
20250314,112500,28607450,6240,6240,6240,6240,0
|
||||
20250314,112400,28607450,6240,6240,6240,6240,0
|
||||
20250314,112300,28607450,6240,6240,6240,6240,0
|
||||
20250314,112200,28607450,6240,6240,6240,6240,0
|
||||
20250314,112100,28607450,6240,6240,6240,6240,0
|
||||
20250314,112000,28607450,6240,6240,6240,6240,0
|
||||
20250314,111900,28607450,6240,6240,6240,6240,0
|
||||
20250314,111800,28607450,6240,6240,6240,6240,0
|
||||
20250314,111700,28607450,6240,6240,6240,6240,0
|
||||
20250314,111600,28607450,6240,6240,6240,6240,0
|
||||
20250314,111500,28607450,6240,6240,6240,6240,0
|
||||
20250314,111400,28607450,6240,6240,6240,6240,0
|
||||
20250314,111300,28607450,6240,6240,6240,6240,0
|
||||
20250314,111200,28607450,6240,6240,6240,6240,0
|
||||
20250314,111100,28607450,6240,6240,6240,6240,0
|
||||
20250314,111000,28607450,6240,6240,6240,6240,2
|
||||
20250314,110900,28594970,6240,6240,6240,6240,0
|
||||
20250314,110800,28594970,6240,6240,6240,6240,0
|
||||
20250314,110700,28594970,6240,6240,6240,6240,0
|
||||
20250314,110600,28594970,6240,6240,6240,6240,0
|
||||
20250314,110500,28594970,6240,6240,6240,6240,0
|
||||
20250314,110400,28594970,6240,6240,6240,6240,0
|
||||
20250314,110300,28594970,6240,6240,6240,6240,0
|
||||
20250314,110200,28594970,6240,6240,6240,6240,0
|
||||
20250314,110100,28594970,6240,6240,6240,6240,0
|
||||
20250314,110000,28594970,6240,6240,6240,6240,0
|
||||
20250314,105900,28594970,6240,6240,6240,6240,2
|
||||
20250314,105800,28582490,6240,6240,6240,6240,0
|
||||
20250314,105700,28582490,6240,6240,6240,6240,0
|
||||
20250314,105600,28582490,6240,6240,6240,6240,0
|
||||
20250314,105500,28582490,6240,6240,6240,6240,0
|
||||
20250314,105400,28582490,6240,6240,6240,6240,0
|
||||
20250314,105300,28582490,6240,6240,6240,6240,0
|
||||
20250314,105200,28582490,6240,6240,6240,6240,0
|
||||
20250314,105100,28582490,6240,6240,6240,6240,0
|
||||
20250314,105000,28582490,6240,6240,6240,6240,0
|
||||
20250314,104900,28582490,6240,6240,6240,6240,0
|
||||
20250314,104800,28582490,6240,6240,6240,6240,12
|
||||
20250314,104700,28507610,6240,6240,6240,6240,0
|
||||
20250314,104600,28507610,6240,6240,6240,6240,0
|
||||
20250314,104500,28507610,6240,6240,6240,6240,0
|
||||
20250314,104400,28507610,6240,6240,6240,6240,0
|
||||
20250314,104300,28507610,6240,6240,6240,6240,0
|
||||
20250314,104200,28507610,6240,6240,6240,6240,542
|
||||
20250314,104100,25125530,6230,6230,6230,6230,0
|
||||
20250314,104000,25125530,6230,6230,6230,6230,0
|
||||
20250314,103900,25125530,6230,6230,6230,6230,420
|
||||
20250314,103800,22508930,6230,6230,6230,6230,1
|
||||
20250314,103700,22502700,6230,6260,6260,6230,2820
|
||||
20250314,103600,4881750,6270,6270,6270,6270,25
|
||||
20250314,103500,4725000,6270,6270,6270,6270,30
|
||||
20250314,103400,4536900,6270,6270,6270,6270,35
|
||||
20250314,103300,4317450,6270,6270,6270,6270,0
|
||||
20250314,103200,4317450,6270,6270,6270,6270,0
|
||||
20250314,103100,4317450,6270,6270,6270,6270,0
|
||||
20250314,103000,4317450,6270,6270,6270,6270,0
|
||||
20250314,102900,4317450,6270,6260,6270,6260,158
|
||||
20250314,102800,3328150,6260,6260,6260,6260,0
|
||||
20250314,102700,3328150,6260,6260,6260,6260,0
|
||||
20250314,102600,3328150,6260,6260,6260,6260,0
|
||||
20250314,102500,3328150,6260,6260,6260,6260,0
|
||||
20250314,102400,3328150,6260,6260,6260,6260,0
|
||||
20250314,102300,3328150,6260,6260,6260,6260,0
|
||||
20250314,102200,3328150,6260,6260,6260,6260,0
|
||||
20250314,102100,3328150,6260,6260,6260,6260,0
|
||||
20250314,102000,3328150,6260,6260,6260,6260,0
|
||||
20250314,101900,3328150,6260,6260,6260,6260,0
|
||||
20250314,101800,3328150,6260,6260,6260,6260,0
|
||||
20250314,101700,3328150,6260,6260,6260,6260,0
|
||||
20250314,101600,3328150,6260,6260,6260,6260,0
|
||||
20250314,101500,3328150,6260,6260,6260,6260,0
|
||||
20250314,101400,3328150,6260,6260,6260,6260,0
|
||||
20250314,101300,3328150,6260,6260,6260,6260,7
|
||||
20250314,101200,3284330,6270,6270,6270,6270,0
|
||||
20250314,101100,3284330,6270,6270,6270,6270,0
|
||||
20250314,101000,3284330,6270,6270,6270,6270,0
|
||||
20250314,100900,3284330,6270,6270,6270,6270,0
|
||||
20250314,100800,3284330,6270,6270,6270,6270,0
|
||||
20250314,100700,3284330,6270,6270,6270,6270,1
|
||||
20250314,100600,3278060,6260,6260,6260,6260,1
|
||||
20250314,100500,3271800,6260,6260,6260,6260,0
|
||||
20250314,100400,3271800,6260,6260,6260,6260,0
|
||||
20250314,100300,3271800,6260,6260,6260,6260,0
|
||||
20250314,100200,3271800,6260,6260,6260,6260,0
|
||||
20250314,100100,3271800,6260,6260,6260,6260,0
|
||||
20250314,100000,3271800,6260,6260,6260,6260,0
|
||||
20250314,095900,3271800,6260,6260,6260,6260,0
|
||||
20250314,095800,3271800,6260,6260,6260,6260,0
|
||||
20250314,095700,3271800,6260,6260,6260,6260,0
|
||||
20250314,095600,3271800,6260,6260,6260,6260,0
|
||||
20250314,095500,3271800,6260,6260,6260,6260,0
|
||||
20250314,095400,3271800,6260,6250,6260,6250,2
|
||||
20250314,095300,3259290,6270,6270,6270,6270,0
|
||||
20250314,095200,3259290,6270,6270,6270,6270,1
|
||||
20250314,095100,3253020,6250,6250,6270,6240,5
|
||||
20250314,095000,3221760,6280,6280,6280,6280,0
|
||||
20250314,094900,3221760,6280,6280,6280,6280,1
|
||||
20250314,094800,3215480,6270,6260,6270,6260,52
|
||||
20250314,094700,2889950,6260,6260,6260,6260,0
|
||||
20250314,094600,2889950,6260,6260,6260,6260,0
|
||||
20250314,094500,2889950,6260,6260,6260,6260,0
|
||||
20250314,094400,2889950,6260,6260,6260,6260,0
|
||||
20250314,094300,2889950,6260,6260,6260,6260,0
|
||||
20250314,094200,2889950,6260,6250,6260,6250,2
|
||||
20250314,094100,2877440,6260,6260,6260,6260,0
|
||||
20250314,094000,2877440,6260,6260,6260,6260,0
|
||||
20250314,093900,2877440,6260,6260,6260,6260,1
|
||||
20250314,093800,2871180,6240,6240,6240,6240,0
|
||||
20250314,093700,2871180,6240,6240,6240,6240,0
|
||||
20250314,093600,2871180,6240,6240,6240,6240,29
|
||||
20250314,093500,2690220,6260,6260,6260,6260,0
|
||||
20250314,093400,2690220,6260,6260,6260,6260,53
|
||||
20250314,093300,2358440,6260,6260,6260,6260,0
|
||||
20250314,093200,2358440,6260,6260,6260,6260,0
|
||||
20250314,093100,2358440,6260,6260,6260,6260,0
|
||||
20250314,093000,2358440,6260,6250,6260,6250,245
|
||||
20250314,092900,827140,6240,6240,6240,6240,2
|
||||
20250314,092800,814660,6250,6250,6250,6250,2
|
||||
20250314,092700,802160,6250,6250,6250,6250,0
|
||||
20250314,092600,802160,6250,6250,6250,6250,15
|
||||
20250314,092500,708410,6260,6260,6260,6260,1
|
||||
20250314,092400,702150,6250,6250,6250,6250,0
|
||||
20250314,092300,702150,6250,6250,6250,6250,0
|
||||
20250314,092200,702150,6250,6250,6250,6250,0
|
||||
20250314,092100,702150,6250,6250,6250,6250,1
|
||||
20250314,092000,695900,6260,6260,6260,6260,0
|
||||
20250314,091900,695900,6260,6250,6260,6250,3
|
||||
20250314,091800,677130,6240,6240,6240,6240,1
|
||||
20250314,091700,670890,6260,6260,6260,6260,0
|
||||
20250314,091600,670890,6260,6260,6260,6260,0
|
||||
20250314,091500,670890,6260,6240,6260,6240,2
|
||||
20250314,091400,658390,6270,6270,6270,6270,0
|
||||
20250314,091300,658390,6270,6270,6270,6270,0
|
||||
20250314,091200,658390,6270,6270,6270,6270,0
|
||||
20250314,091100,658390,6270,6270,6270,6270,0
|
||||
20250314,091000,658390,6270,6270,6270,6270,0
|
||||
20250314,090900,658390,6270,6270,6270,6270,0
|
||||
20250314,090800,658390,6270,6270,6270,6270,0
|
||||
20250314,090700,658390,6270,6270,6270,6270,0
|
||||
20250314,090600,658390,6270,6270,6270,6270,0
|
||||
20250314,090500,658390,6270,6270,6270,6270,0
|
||||
20250314,090400,658390,6270,6270,6270,6270,0
|
||||
20250314,090300,658390,6270,6270,6270,6270,0
|
||||
20250314,090200,658390,6270,6270,6270,6270,0
|
||||
20250314,090100,658390,6270,6270,6270,6270,1
|
||||
20250314,090000,652120,6270,6280,6280,6270,104
|
||||
|
Reference in New Issue
Block a user