Update 2025-03-14 3452 candle_min
This commit is contained in:
666
089860/min/candle-20250314.csv
Normal file
666
089860/min/candle-20250314.csv
Normal file
@@ -0,0 +1,666 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,200400,796830800,29800,29800,29800,29800,1763
|
||||
20250314,200300,796830800,29800,29800,29800,29800,0
|
||||
20250314,200200,796830800,29800,29800,29800,29800,0
|
||||
20250314,200100,796830800,29800,29800,29800,29800,0
|
||||
20250314,200000,796830800,29800,29800,29800,29800,0
|
||||
20250314,195900,796830800,29800,29800,29800,29800,0
|
||||
20250314,195800,796830800,29800,29800,29800,29800,0
|
||||
20250314,195700,796830800,29800,29800,29800,29800,0
|
||||
20250314,195600,796830800,29800,29800,29800,29800,0
|
||||
20250314,195500,796830800,29800,29800,29800,29800,0
|
||||
20250314,195400,796830800,29800,29800,29800,29800,0
|
||||
20250314,195300,796830800,29800,29800,29800,29800,0
|
||||
20250314,195200,796830800,29800,29800,29800,29800,0
|
||||
20250314,195100,796830800,29800,29800,29800,29800,0
|
||||
20250314,195000,796830800,29800,29800,29800,29800,0
|
||||
20250314,194900,796830800,29800,29800,29800,29800,0
|
||||
20250314,194800,796830800,29800,29800,29800,29800,0
|
||||
20250314,194700,796830800,29800,29800,29800,29800,0
|
||||
20250314,194600,796830800,29800,29800,29800,29800,0
|
||||
20250314,194500,796830800,29800,29800,29800,29800,0
|
||||
20250314,194400,796830800,29800,29800,29800,29800,0
|
||||
20250314,194300,796830800,29800,29800,29800,29800,0
|
||||
20250314,194200,796830800,29800,29800,29800,29800,0
|
||||
20250314,194100,796830800,29800,29800,29800,29800,0
|
||||
20250314,194000,796830800,29800,29800,29800,29800,0
|
||||
20250314,193900,796830800,29800,29800,29800,29800,0
|
||||
20250314,193800,796830800,29800,29800,29800,29800,0
|
||||
20250314,193700,796830800,29800,29800,29800,29800,0
|
||||
20250314,193600,796830800,29800,29800,29800,29800,0
|
||||
20250314,193500,796830800,29800,29800,29800,29800,0
|
||||
20250314,193400,796830800,29800,29800,29800,29800,1763
|
||||
20250314,193300,796830800,29800,29800,29800,29800,0
|
||||
20250314,193200,796830800,29800,29800,29800,29800,0
|
||||
20250314,193100,796830800,29800,29800,29800,29800,0
|
||||
20250314,193000,796830800,29800,29800,29800,29800,0
|
||||
20250314,192900,796830800,29800,29800,29800,29800,0
|
||||
20250314,192800,796830800,29800,29800,29800,29800,0
|
||||
20250314,192700,796830800,29800,29800,29800,29800,0
|
||||
20250314,192600,796830800,29800,29800,29800,29800,0
|
||||
20250314,192500,796830800,29800,29800,29800,29800,0
|
||||
20250314,192400,796830800,29800,29800,29800,29800,0
|
||||
20250314,192300,796830800,29800,29800,29800,29800,0
|
||||
20250314,192200,796830800,29800,29800,29800,29800,0
|
||||
20250314,192100,796830800,29800,29800,29800,29800,0
|
||||
20250314,192000,796830800,29800,29800,29800,29800,0
|
||||
20250314,191900,796830800,29800,29800,29800,29800,0
|
||||
20250314,191800,796830800,29800,29800,29800,29800,0
|
||||
20250314,191700,796830800,29800,29800,29800,29800,0
|
||||
20250314,191600,796830800,29800,29800,29800,29800,0
|
||||
20250314,191500,796830800,29800,29800,29800,29800,0
|
||||
20250314,191400,796830800,29800,29800,29800,29800,0
|
||||
20250314,191300,796830800,29800,29800,29800,29800,0
|
||||
20250314,191200,796830800,29800,29800,29800,29800,0
|
||||
20250314,191100,796830800,29800,29800,29800,29800,0
|
||||
20250314,191000,796830800,29800,29800,29800,29800,0
|
||||
20250314,190900,796830800,29800,29800,29800,29800,0
|
||||
20250314,190800,796830800,29800,29800,29800,29800,0
|
||||
20250314,190700,796830800,29800,29800,29800,29800,0
|
||||
20250314,190600,796830800,29800,29800,29800,29800,0
|
||||
20250314,190500,796830800,29800,29800,29800,29800,0
|
||||
20250314,190400,796830800,29800,29800,29800,29800,1763
|
||||
20250314,190300,796830800,29800,29800,29800,29800,0
|
||||
20250314,190200,796830800,29800,29800,29800,29800,0
|
||||
20250314,190100,796830800,29800,29800,29800,29800,0
|
||||
20250314,190000,796830800,29800,29800,29800,29800,0
|
||||
20250314,185900,796830800,29800,29800,29800,29800,0
|
||||
20250314,185800,796830800,29800,29800,29800,29800,0
|
||||
20250314,185700,796830800,29800,29800,29800,29800,0
|
||||
20250314,185600,796830800,29800,29800,29800,29800,0
|
||||
20250314,185500,796830800,29800,29800,29800,29800,0
|
||||
20250314,185400,796830800,29800,29800,29800,29800,0
|
||||
20250314,185300,796830800,29800,29800,29800,29800,0
|
||||
20250314,185200,796830800,29800,29800,29800,29800,0
|
||||
20250314,185100,796830800,29800,29800,29800,29800,0
|
||||
20250314,185000,796830800,29800,29800,29800,29800,0
|
||||
20250314,184900,796830800,29800,29800,29800,29800,0
|
||||
20250314,184800,796830800,29800,29800,29800,29800,0
|
||||
20250314,184700,796830800,29800,29800,29800,29800,0
|
||||
20250314,184600,796830800,29800,29800,29800,29800,0
|
||||
20250314,184500,796830800,29800,29800,29800,29800,0
|
||||
20250314,184400,796830800,29800,29800,29800,29800,0
|
||||
20250314,184300,796830800,29800,29800,29800,29800,0
|
||||
20250314,184200,796830800,29800,29800,29800,29800,0
|
||||
20250314,184100,796830800,29800,29800,29800,29800,0
|
||||
20250314,184000,796830800,29800,29800,29800,29800,0
|
||||
20250314,183900,796830800,29800,29800,29800,29800,0
|
||||
20250314,183800,796830800,29800,29800,29800,29800,0
|
||||
20250314,183700,796830800,29800,29800,29800,29800,0
|
||||
20250314,183600,796830800,29800,29800,29800,29800,0
|
||||
20250314,183500,796830800,29800,29800,29800,29800,0
|
||||
20250314,183400,796830800,29800,29800,29800,29800,1763
|
||||
20250314,183300,796830800,29800,29800,29800,29800,0
|
||||
20250314,183200,796830800,29800,29800,29800,29800,0
|
||||
20250314,183100,796830800,29800,29800,29800,29800,0
|
||||
20250314,183000,796830800,29800,29800,29800,29800,0
|
||||
20250314,182900,796830800,29800,29800,29800,29800,0
|
||||
20250314,182800,796830800,29800,29800,29800,29800,0
|
||||
20250314,182700,796830800,29800,29800,29800,29800,0
|
||||
20250314,182600,796830800,29800,29800,29800,29800,0
|
||||
20250314,182500,796830800,29800,29800,29800,29800,0
|
||||
20250314,182400,796830800,29800,29800,29800,29800,0
|
||||
20250314,182300,796830800,29800,29800,29800,29800,0
|
||||
20250314,182200,796830800,29800,29800,29800,29800,0
|
||||
20250314,182100,796830800,29800,29800,29800,29800,0
|
||||
20250314,182000,796830800,29800,29800,29800,29800,0
|
||||
20250314,181900,796830800,29800,29800,29800,29800,0
|
||||
20250314,181800,796830800,29800,29800,29800,29800,0
|
||||
20250314,181700,796830800,29800,29800,29800,29800,0
|
||||
20250314,181600,796830800,29800,29800,29800,29800,0
|
||||
20250314,181500,796830800,29800,29800,29800,29800,0
|
||||
20250314,181400,796830800,29800,29800,29800,29800,0
|
||||
20250314,181300,796830800,29800,29800,29800,29800,0
|
||||
20250314,181200,796830800,29800,29800,29800,29800,0
|
||||
20250314,181100,796830800,29800,29800,29800,29800,0
|
||||
20250314,181000,796830800,29800,29800,29800,29800,0
|
||||
20250314,180900,796830800,29800,29800,29800,29800,0
|
||||
20250314,180800,796830800,29800,29800,29800,29800,0
|
||||
20250314,180700,796830800,29800,29800,29800,29800,0
|
||||
20250314,180600,796830800,29800,29800,29800,29800,0
|
||||
20250314,180500,796830800,29800,29800,29800,29800,0
|
||||
20250314,180400,796830800,29800,29800,29800,29800,1763
|
||||
20250314,180300,796830800,29800,29800,29800,29800,0
|
||||
20250314,180200,796830800,29800,29800,29800,29800,0
|
||||
20250314,180100,796830800,29800,29800,29800,29800,0
|
||||
20250314,180000,796830800,29800,29800,29800,29800,0
|
||||
20250314,175900,796830800,29800,29800,29800,29800,0
|
||||
20250314,175800,796830800,29800,29800,29800,29800,0
|
||||
20250314,175700,796830800,29800,29800,29800,29800,0
|
||||
20250314,175600,796830800,29800,29800,29800,29800,0
|
||||
20250314,175500,796830800,29800,29800,29800,29800,0
|
||||
20250314,175400,796830800,29800,29800,29800,29800,0
|
||||
20250314,175300,796830800,29800,29800,29800,29800,0
|
||||
20250314,175200,796830800,29800,29800,29800,29800,0
|
||||
20250314,175100,796830800,29800,29800,29800,29800,0
|
||||
20250314,175000,796830800,29800,29800,29800,29800,0
|
||||
20250314,174900,796830800,29800,29800,29800,29800,0
|
||||
20250314,174800,796830800,29800,29800,29800,29800,0
|
||||
20250314,174700,796830800,29800,29800,29800,29800,0
|
||||
20250314,174600,796830800,29800,29800,29800,29800,0
|
||||
20250314,174500,796830800,29800,29800,29800,29800,0
|
||||
20250314,174400,796830800,29800,29800,29800,29800,0
|
||||
20250314,174300,796830800,29800,29800,29800,29800,0
|
||||
20250314,174200,796830800,29800,29800,29800,29800,0
|
||||
20250314,174100,796830800,29800,29800,29800,29800,0
|
||||
20250314,174000,796830800,29800,29800,29800,29800,0
|
||||
20250314,173900,796830800,29800,29800,29800,29800,0
|
||||
20250314,173800,796830800,29800,29800,29800,29800,0
|
||||
20250314,173700,796830800,29800,29800,29800,29800,0
|
||||
20250314,173600,796830800,29800,29800,29800,29800,0
|
||||
20250314,173500,796830800,29800,29800,29800,29800,0
|
||||
20250314,173400,796830800,29800,29800,29800,29800,1763
|
||||
20250314,173300,796830800,29800,29800,29800,29800,0
|
||||
20250314,173200,796830800,29800,29800,29800,29800,0
|
||||
20250314,173100,796830800,29800,29800,29800,29800,0
|
||||
20250314,173000,796830800,29800,29800,29800,29800,0
|
||||
20250314,172900,796830800,29800,29800,29800,29800,0
|
||||
20250314,172800,796830800,29800,29800,29800,29800,0
|
||||
20250314,172700,796830800,29800,29800,29800,29800,0
|
||||
20250314,172600,796830800,29800,29800,29800,29800,0
|
||||
20250314,172500,796830800,29800,29800,29800,29800,0
|
||||
20250314,172400,796830800,29800,29800,29800,29800,0
|
||||
20250314,172300,796830800,29800,29800,29800,29800,0
|
||||
20250314,172200,796830800,29800,29800,29800,29800,0
|
||||
20250314,172100,796830800,29800,29800,29800,29800,0
|
||||
20250314,172000,796830800,29800,29800,29800,29800,0
|
||||
20250314,171900,796830800,29800,29800,29800,29800,0
|
||||
20250314,171800,796830800,29800,29800,29800,29800,0
|
||||
20250314,171700,796830800,29800,29800,29800,29800,0
|
||||
20250314,171600,796830800,29800,29800,29800,29800,0
|
||||
20250314,171500,796830800,29800,29800,29800,29800,0
|
||||
20250314,171400,796830800,29800,29800,29800,29800,0
|
||||
20250314,171300,796830800,29800,29800,29800,29800,0
|
||||
20250314,171200,796830800,29800,29800,29800,29800,0
|
||||
20250314,171100,796830800,29800,29800,29800,29800,0
|
||||
20250314,171000,796830800,29800,29800,29800,29800,0
|
||||
20250314,170900,796830800,29800,29800,29800,29800,0
|
||||
20250314,170800,796830800,29800,29800,29800,29800,0
|
||||
20250314,170700,796830800,29800,29800,29800,29800,0
|
||||
20250314,170600,796830800,29800,29800,29800,29800,0
|
||||
20250314,170500,796830800,29800,29800,29800,29800,0
|
||||
20250314,170400,796830800,29800,29800,29800,29800,1763
|
||||
20250314,170300,796830800,29800,29800,29800,29800,0
|
||||
20250314,170200,796830800,29800,29800,29800,29800,0
|
||||
20250314,170100,796830800,29800,29800,29800,29800,0
|
||||
20250314,170000,796830800,29800,29800,29800,29800,0
|
||||
20250314,165900,796830800,29800,29800,29800,29800,0
|
||||
20250314,165800,796830800,29800,29800,29800,29800,0
|
||||
20250314,165700,796830800,29800,29800,29800,29800,0
|
||||
20250314,165600,796830800,29800,29800,29800,29800,0
|
||||
20250314,165500,796830800,29800,29800,29800,29800,0
|
||||
20250314,165400,796830800,29800,29800,29800,29800,0
|
||||
20250314,165300,796830800,29800,29800,29800,29800,0
|
||||
20250314,165200,796830800,29800,29800,29800,29800,0
|
||||
20250314,165100,796830800,29800,29800,29800,29800,0
|
||||
20250314,165000,796830800,29800,29800,29800,29800,0
|
||||
20250314,164900,796830800,29800,29800,29800,29800,0
|
||||
20250314,164800,796830800,29800,29800,29800,29800,0
|
||||
20250314,164700,796830800,29800,29800,29800,29800,0
|
||||
20250314,164600,796830800,29800,29800,29800,29800,0
|
||||
20250314,164500,796830800,29800,29800,29800,29800,0
|
||||
20250314,164400,796830800,29800,29800,29800,29800,0
|
||||
20250314,164300,796830800,29800,29800,29800,29800,0
|
||||
20250314,164200,796830800,29800,29800,29800,29800,0
|
||||
20250314,164100,796830800,29800,29800,29800,29800,0
|
||||
20250314,164000,796830800,29800,29800,29800,29800,0
|
||||
20250314,163900,796830800,29800,29800,29800,29800,0
|
||||
20250314,163800,796830800,29800,29800,29800,29800,0
|
||||
20250314,163700,796830800,29800,29800,29800,29800,0
|
||||
20250314,163600,796830800,29800,29800,29800,29800,0
|
||||
20250314,163500,796830800,29800,29800,29800,29800,0
|
||||
20250314,163400,796830800,29800,29800,29800,29800,1763
|
||||
20250314,163300,796830800,29800,29800,29800,29800,0
|
||||
20250314,163200,796830800,29800,29800,29800,29800,0
|
||||
20250314,163100,796830800,29800,29800,29800,29800,0
|
||||
20250314,163000,796830800,29800,29800,29800,29800,0
|
||||
20250314,162900,796830800,29800,29800,29800,29800,0
|
||||
20250314,162800,796830800,29800,29800,29800,29800,0
|
||||
20250314,162700,796830800,29800,29800,29800,29800,0
|
||||
20250314,162600,796830800,29800,29800,29800,29800,0
|
||||
20250314,162500,796830800,29800,29800,29800,29800,0
|
||||
20250314,162400,796830800,29800,29800,29800,29800,0
|
||||
20250314,162300,796830800,29800,29800,29800,29800,0
|
||||
20250314,162200,796830800,29800,29800,29800,29800,0
|
||||
20250314,162100,796830800,29800,29800,29800,29800,0
|
||||
20250314,162000,796830800,29800,29800,29800,29800,0
|
||||
20250314,161900,796830800,29800,29800,29800,29800,0
|
||||
20250314,161800,796830800,29800,29800,29800,29800,0
|
||||
20250314,161700,796830800,29800,29800,29800,29800,0
|
||||
20250314,161600,796830800,29800,29800,29800,29800,0
|
||||
20250314,161500,796830800,29800,29800,29800,29800,0
|
||||
20250314,161400,796830800,29800,29800,29800,29800,0
|
||||
20250314,161300,796830800,29800,29800,29800,29800,0
|
||||
20250314,161200,796830800,29800,29800,29800,29800,0
|
||||
20250314,161100,796830800,29800,29800,29800,29800,0
|
||||
20250314,161000,796830800,29800,29800,29800,29800,0
|
||||
20250314,160900,796830800,29800,29800,29800,29800,0
|
||||
20250314,160800,796830800,29800,29800,29800,29800,0
|
||||
20250314,160700,796830800,29800,29800,29800,29800,0
|
||||
20250314,160600,796830800,29800,29800,29800,29800,0
|
||||
20250314,160500,796830800,29800,29800,29800,29800,0
|
||||
20250314,160400,796830800,29800,29800,29800,29800,1763
|
||||
20250314,160300,796830800,29800,29800,29800,29800,0
|
||||
20250314,160200,796830800,29800,29800,29800,29800,0
|
||||
20250314,160100,796830800,29800,29800,29800,29800,0
|
||||
20250314,160000,796830800,29800,29800,29800,29800,0
|
||||
20250314,155900,796830800,29800,29800,29800,29800,0
|
||||
20250314,155800,796830800,29800,29800,29800,29800,0
|
||||
20250314,155700,796830800,29800,29800,29800,29800,0
|
||||
20250314,155600,796830800,29800,29800,29800,29800,0
|
||||
20250314,155500,796830800,29800,29800,29800,29800,0
|
||||
20250314,155400,796830800,29800,29800,29800,29800,0
|
||||
20250314,155300,796830800,29800,29800,29800,29800,0
|
||||
20250314,155200,796830800,29800,29800,29800,29800,0
|
||||
20250314,155100,796830800,29800,29800,29800,29800,0
|
||||
20250314,155000,796830800,29800,29800,29800,29800,0
|
||||
20250314,154900,796830800,29800,29800,29800,29800,0
|
||||
20250314,154800,796830800,29800,29800,29800,29800,0
|
||||
20250314,154700,796830800,29800,29800,29800,29800,0
|
||||
20250314,154600,796830800,29800,29800,29800,29800,0
|
||||
20250314,154500,796830800,29800,29800,29800,29800,0
|
||||
20250314,154400,796830800,29800,29800,29800,29800,0
|
||||
20250314,154300,796830800,29800,29800,29800,29800,0
|
||||
20250314,154200,796830800,29800,29800,29800,29800,0
|
||||
20250314,154100,796830800,29800,29800,29800,29800,0
|
||||
20250314,154000,796830800,29800,29800,29800,29800,0
|
||||
20250314,153900,796830800,29800,29800,29800,29800,0
|
||||
20250314,153800,796830800,29800,29800,29800,29800,0
|
||||
20250314,153700,796830800,29800,29800,29800,29800,0
|
||||
20250314,153600,796830800,29800,29800,29800,29800,0
|
||||
20250314,153500,796830800,29800,29800,29800,29800,0
|
||||
20250314,153400,796830800,29800,29800,29800,29800,1763
|
||||
20250314,153300,796830800,29800,29800,29800,29800,0
|
||||
20250314,153200,796830800,29800,29800,29800,29800,0
|
||||
20250314,153100,796830800,29800,29800,29800,29800,0
|
||||
20250314,153000,796830800,29800,29800,29800,29800,1763
|
||||
20250314,152900,744293400,29700,29700,29700,29700,0
|
||||
20250314,152800,744293400,29700,29700,29700,29700,0
|
||||
20250314,152700,744293400,29700,29700,29700,29700,0
|
||||
20250314,152600,744293400,29700,29700,29700,29700,0
|
||||
20250314,152500,744293400,29700,29700,29700,29700,0
|
||||
20250314,152400,744293400,29700,29700,29700,29700,0
|
||||
20250314,152300,744293400,29700,29700,29700,29700,0
|
||||
20250314,152200,744293400,29700,29700,29700,29700,0
|
||||
20250314,152100,744293400,29700,29700,29700,29700,0
|
||||
20250314,152000,744293400,29700,29700,29700,29700,0
|
||||
20250314,151900,744293400,29700,29550,29700,29550,2
|
||||
20250314,151800,744234150,29550,29550,29550,29550,19
|
||||
20250314,151700,743672700,29550,29700,29700,29550,112
|
||||
20250314,151600,740347950,29700,29600,29700,29600,2
|
||||
20250314,151500,740288650,29700,29600,29700,29600,98
|
||||
20250314,151400,737387750,29600,29700,29700,29600,31
|
||||
20250314,151300,736470050,29600,29600,29600,29600,79
|
||||
20250314,151200,734131650,29600,29600,29600,29600,0
|
||||
20250314,151100,734131650,29600,29600,29600,29600,9
|
||||
20250314,151000,733865250,29600,29650,29650,29600,39
|
||||
20250314,150900,732710800,29650,29650,29650,29650,101
|
||||
20250314,150800,729716150,29600,29600,29600,29600,435
|
||||
20250314,150700,716840150,29650,29650,29650,29650,0
|
||||
20250314,150600,716840150,29650,29650,29650,29650,100
|
||||
20250314,150500,713875150,29550,29550,29550,29550,0
|
||||
20250314,150400,713875150,29550,29550,29550,29550,1
|
||||
20250314,150300,713845600,29650,29650,29650,29650,0
|
||||
20250314,150200,713845600,29650,29650,29650,29650,101
|
||||
20250314,150100,710850950,29600,29600,29600,29600,0
|
||||
20250314,150000,710850950,29600,29600,29600,29600,125
|
||||
20250314,145900,707150950,29600,29650,29650,29600,104
|
||||
20250314,145800,704067550,29700,29700,29700,29700,0
|
||||
20250314,145700,704067550,29700,29700,29700,29700,0
|
||||
20250314,145600,704067550,29700,29700,29700,29700,5
|
||||
20250314,145500,703919050,29700,29650,29700,29650,101
|
||||
20250314,145400,700919600,29600,29600,29600,29600,80
|
||||
20250314,145300,698551600,29600,29600,29600,29600,1
|
||||
20250314,145200,698522000,29700,29600,29700,29600,101
|
||||
20250314,145100,695522400,29600,29600,29600,29600,0
|
||||
20250314,145000,695522400,29600,29600,29600,29600,4
|
||||
20250314,144900,695404000,29650,29650,29650,29650,0
|
||||
20250314,144800,695404000,29650,29650,29650,29550,2671
|
||||
20250314,144700,616390950,29650,29650,29650,29650,1
|
||||
20250314,144600,616361300,29650,29650,29650,29650,8
|
||||
20250314,144500,616124100,29750,29750,29750,29750,0
|
||||
20250314,144400,616124100,29750,29650,29750,29650,101
|
||||
20250314,144300,613119450,29750,29750,29750,29750,0
|
||||
20250314,144200,613119450,29750,29750,29750,29750,0
|
||||
20250314,144100,613119450,29750,29675,29750,29675,101
|
||||
20250314,144000,610114850,29600,29600,29600,29600,0
|
||||
20250314,143900,610114850,29600,29600,29600,29600,1
|
||||
20250314,143800,610085250,29750,29750,29750,29750,1
|
||||
20250314,143700,610055500,29700,29600,29700,29600,204
|
||||
20250314,143600,603997100,29600,29600,29600,29600,1
|
||||
20250314,143500,603967500,29700,29700,29700,29700,0
|
||||
20250314,143400,603967500,29700,29700,29700,29700,101
|
||||
20250314,143300,600967800,29600,29600,29600,29600,0
|
||||
20250314,143200,600967800,29600,29600,29600,29600,1
|
||||
20250314,143100,600938200,29650,29700,29700,29650,80
|
||||
20250314,143000,598564700,29750,29750,29750,29750,101
|
||||
20250314,142900,595559950,29600,29600,29600,29600,0
|
||||
20250314,142800,595559950,29600,29600,29600,29600,1
|
||||
20250314,142700,595530350,29750,29750,29750,29750,100
|
||||
20250314,142600,592555350,29600,29600,29600,29600,0
|
||||
20250314,142500,592555350,29600,29600,29600,29600,1
|
||||
20250314,142400,592525750,29700,29700,29700,29700,0
|
||||
20250314,142300,592525750,29700,29700,29700,29700,101
|
||||
20250314,142200,589526050,29600,29600,29600,29600,0
|
||||
20250314,142100,589526050,29600,29600,29600,29600,0
|
||||
20250314,142000,589526050,29600,29700,29700,29600,101
|
||||
20250314,141900,586526450,29600,29600,29600,29600,1
|
||||
20250314,141800,586496850,29600,29600,29600,29600,1
|
||||
20250314,141700,586467250,29650,29650,29650,29650,241
|
||||
20250314,141600,579321600,29700,29700,29700,29700,101
|
||||
20250314,141500,576321900,29700,29700,29700,29700,10
|
||||
20250314,141400,576024900,29700,29700,29700,29700,0
|
||||
20250314,141300,576024900,29700,29700,29700,29700,0
|
||||
20250314,141200,576024900,29700,29650,29700,29650,102
|
||||
20250314,141100,572995600,29700,29700,29700,29700,0
|
||||
20250314,141000,572995600,29700,29700,29700,29700,0
|
||||
20250314,140900,572995600,29700,29700,29700,29700,101
|
||||
20250314,140800,569995900,29650,29650,29650,29650,0
|
||||
20250314,140700,569995900,29650,29650,29650,29650,0
|
||||
20250314,140600,569995900,29650,29650,29650,29650,1
|
||||
20250314,140500,569966250,29700,29650,29700,29650,101
|
||||
20250314,140400,566966600,29650,29650,29650,29650,6
|
||||
20250314,140300,566788700,29700,29700,29700,29700,0
|
||||
20250314,140200,566788700,29700,29700,29700,29700,101
|
||||
20250314,140100,563789000,29700,29700,29700,29700,0
|
||||
20250314,140000,563789000,29700,29700,29700,29700,1
|
||||
20250314,135900,563759300,29700,29700,29700,29700,0
|
||||
20250314,135800,563759300,29700,29650,29700,29650,101
|
||||
20250314,135700,560759650,29650,29650,29650,29650,0
|
||||
20250314,135600,560759650,29650,29650,29650,29650,1
|
||||
20250314,135500,560730000,29700,29650,29700,29650,75
|
||||
20250314,135400,558506200,29650,29650,29650,29650,62
|
||||
20250314,135300,556667900,29650,29650,29650,29650,469
|
||||
20250314,135200,542762050,29650,29700,29700,29650,4
|
||||
20250314,135100,542643400,29700,29650,29700,29650,101
|
||||
20250314,135000,539643750,29700,29700,29700,29700,10
|
||||
20250314,134900,539346750,29700,29700,29700,29700,10
|
||||
20250314,134800,539049750,29650,29750,29750,29650,122
|
||||
20250314,134700,535420350,29700,29700,29700,29700,279
|
||||
20250314,134600,527134050,29700,29700,29700,29700,111
|
||||
20250314,134500,523837350,29700,29700,29700,29700,0
|
||||
20250314,134400,523837350,29700,29700,29750,29700,203
|
||||
20250314,134300,517802650,29700,29700,29700,29700,0
|
||||
20250314,134200,517802650,29700,29700,29700,29700,0
|
||||
20250314,134100,517802650,29700,29700,29700,29700,4
|
||||
20250314,134000,517683850,29750,29700,29750,29700,101
|
||||
20250314,133900,514679150,29750,29750,29750,29750,1
|
||||
20250314,133800,514649400,29700,29700,29700,29700,0
|
||||
20250314,133700,514649400,29700,29750,29750,29700,102
|
||||
20250314,133600,511614950,29750,29750,29750,29750,0
|
||||
20250314,133500,511614950,29750,29750,29750,29750,0
|
||||
20250314,133400,511614950,29750,29750,29750,29750,0
|
||||
20250314,133300,511614950,29750,29700,29750,29700,104
|
||||
20250314,133200,508521150,29700,29700,29700,29700,1
|
||||
20250314,133100,508491450,29700,29700,29700,29700,1
|
||||
20250314,133000,508461750,29700,29750,29750,29700,102
|
||||
20250314,132900,505427300,29700,29700,29700,29700,101
|
||||
20250314,132800,502427600,29700,29700,29700,29700,1
|
||||
20250314,132700,502397900,29700,29700,29700,29700,150
|
||||
20250314,132600,497942900,29750,29750,29750,29750,100
|
||||
20250314,132500,494967900,29750,29750,29750,29750,100
|
||||
20250314,132400,491992900,29700,29700,29700,29700,2
|
||||
20250314,132300,491933500,29750,29700,29750,29700,104
|
||||
20250314,132200,488839650,29700,29700,29700,29700,1
|
||||
20250314,132100,488809950,29750,29750,29750,29750,0
|
||||
20250314,132000,488809950,29750,29750,29750,29750,5
|
||||
20250314,131900,488661200,29750,29750,29750,29750,100
|
||||
20250314,131800,485686200,29700,29700,29700,29700,0
|
||||
20250314,131700,485686200,29700,29700,29700,29700,2
|
||||
20250314,131600,485626800,29750,29750,29750,29750,101
|
||||
20250314,131500,482622050,29750,29750,29750,29750,0
|
||||
20250314,131400,482622050,29750,29750,29750,29750,30
|
||||
20250314,131300,481729550,29750,29750,29750,29750,0
|
||||
20250314,131200,481729550,29750,29750,29750,29750,176
|
||||
20250314,131100,476493550,29700,29700,29700,29700,0
|
||||
20250314,131000,476493550,29700,29700,29700,29700,1
|
||||
20250314,130900,476463850,29750,29700,29750,29700,69
|
||||
20250314,130800,474414300,29700,29700,29750,29700,172
|
||||
20250314,130700,469300850,29700,29700,29700,29700,2
|
||||
20250314,130600,469241450,29700,29700,29700,29700,0
|
||||
20250314,130500,469241450,29700,29700,29750,29700,230
|
||||
20250314,130400,462405400,29700,29700,29700,29700,106
|
||||
20250314,130300,459257200,29700,29700,29700,29700,1
|
||||
20250314,130200,459227500,29750,29750,29750,29750,0
|
||||
20250314,130100,459227500,29750,29700,29750,29700,111
|
||||
20250314,130000,455925800,29700,29700,29700,29700,27
|
||||
20250314,125900,455123900,29700,29700,29700,29700,5
|
||||
20250314,125800,454975400,29750,29750,29750,29750,101
|
||||
20250314,125700,451970650,29700,29700,29700,29700,4
|
||||
20250314,125600,451851850,29700,29700,29700,29700,2
|
||||
20250314,125500,451792450,29700,29700,29750,29700,104
|
||||
20250314,125400,448703600,29700,29750,29750,29700,104
|
||||
20250314,125300,445609800,29700,29700,29700,29700,41
|
||||
20250314,125200,444392100,29700,29700,29700,29700,13
|
||||
20250314,125100,444006000,29750,29800,29800,29750,109
|
||||
20250314,125000,440758200,29700,29700,29700,29700,5
|
||||
20250314,124900,440609700,29700,29750,29750,29700,101
|
||||
20250314,124800,437605000,29750,29750,29750,29750,0
|
||||
20250314,124700,437605000,29750,29700,29750,29700,104
|
||||
20250314,124600,434511200,29700,29700,29700,29700,20
|
||||
20250314,124500,433917200,29700,29700,29700,29700,1
|
||||
20250314,124400,433887500,29750,29750,29750,29750,101
|
||||
20250314,124300,430882750,29700,29700,29700,29700,91
|
||||
20250314,124200,428180050,29750,29750,29750,29750,0
|
||||
20250314,124100,428180050,29750,29750,29750,29750,0
|
||||
20250314,124000,428180050,29750,29750,29750,29750,100
|
||||
20250314,123900,425205050,29700,29750,29750,29700,11
|
||||
20250314,123800,424878000,29700,29700,29700,29700,0
|
||||
20250314,123700,424878000,29700,29700,29750,29700,96
|
||||
20250314,123600,422026650,29700,29650,29700,29650,106
|
||||
20250314,123500,418878700,29650,29650,29650,29650,4
|
||||
20250314,123400,418760100,29650,29650,29650,29650,10
|
||||
20250314,123300,418463600,29700,29700,29700,29700,241
|
||||
20250314,123200,411305900,29700,29700,29700,29700,1
|
||||
20250314,123100,411276200,29650,29650,29650,29650,4
|
||||
20250314,123000,411157600,29700,29700,29700,29700,0
|
||||
20250314,122900,411157600,29700,29650,29700,29650,107
|
||||
20250314,122800,407980000,29650,29650,29650,29650,1
|
||||
20250314,122700,407950350,29650,29650,29650,29650,0
|
||||
20250314,122600,407950350,29650,29700,29700,29650,105
|
||||
20250314,122500,404832100,29650,29650,29650,29650,0
|
||||
20250314,122400,404832100,29650,29650,29650,29650,5
|
||||
20250314,122300,404683850,29700,29650,29700,29650,1040
|
||||
20250314,122200,373797850,29650,29600,29650,29600,102
|
||||
20250314,122100,370773600,29600,29600,29600,29600,5
|
||||
20250314,122000,370625600,29650,29650,29650,29650,0
|
||||
20250314,121900,370625600,29650,29650,29650,29650,101
|
||||
20250314,121800,367630950,29650,29650,29650,29650,26
|
||||
20250314,121700,366860050,29650,29650,29650,29650,0
|
||||
20250314,121600,366860050,29650,29650,29650,29650,0
|
||||
20250314,121500,366860050,29650,29700,29700,29650,101
|
||||
20250314,121400,363860400,29650,29650,29650,29650,0
|
||||
20250314,121300,363860400,29650,29650,29650,29650,83
|
||||
20250314,121200,361399450,29650,29650,29650,29650,19
|
||||
20250314,121100,360836100,29600,29650,29650,29600,175
|
||||
20250314,121000,355651100,29650,29650,29650,29650,362
|
||||
20250314,120900,344917800,29650,29650,29650,29650,0
|
||||
20250314,120800,344917800,29650,29700,29700,29650,105
|
||||
20250314,120700,341799550,29650,29650,29650,29650,0
|
||||
20250314,120600,341799550,29650,29650,29650,29650,10
|
||||
20250314,120500,341503050,29650,29650,29650,29650,1
|
||||
20250314,120400,341473400,29650,29600,29650,29600,179
|
||||
20250314,120300,336173800,29600,29650,29650,29600,60
|
||||
20250314,120200,334397750,29650,29650,29650,29650,1
|
||||
20250314,120100,334368100,29700,29700,29700,29700,100
|
||||
20250314,120000,331398100,29650,29650,29650,29650,5
|
||||
20250314,115900,331249850,29650,29650,29650,29650,0
|
||||
20250314,115800,331249850,29650,29650,29650,29650,95
|
||||
20250314,115700,328433100,29650,29650,29700,29650,199
|
||||
20250314,115600,322527700,29650,29650,29650,29650,1
|
||||
20250314,115500,322498050,29600,29650,29650,29600,345
|
||||
20250314,115400,312269050,29650,29600,29650,29600,170
|
||||
20250314,115300,307232050,29600,29550,29600,29550,237
|
||||
20250314,115200,300217050,29600,29600,29600,29600,0
|
||||
20250314,115100,300217050,29600,29500,29600,29500,451
|
||||
20250314,115000,286887650,29500,29500,29500,29450,64
|
||||
20250314,114900,284999850,29500,29500,29500,29500,41
|
||||
20250314,114800,283790350,29500,29500,29500,29500,66
|
||||
20250314,114700,281843350,29500,29500,29500,29500,81
|
||||
20250314,114600,279453850,29450,29450,29450,29450,0
|
||||
20250314,114500,279453850,29450,29450,29450,29450,4
|
||||
20250314,114400,279336050,29500,29500,29500,29500,1
|
||||
20250314,114300,279306550,29500,29500,29500,29500,101
|
||||
20250314,114200,276327050,29450,29450,29500,29450,9
|
||||
20250314,114100,276061800,29450,29450,29450,29450,1
|
||||
20250314,114000,276032350,29450,29450,29450,29450,47
|
||||
20250314,113900,274648200,29450,29450,29450,29450,0
|
||||
20250314,113800,274648200,29450,29450,29450,29450,11
|
||||
20250314,113700,274324250,29450,29450,29450,29450,1
|
||||
20250314,113600,274294800,29450,29400,29450,29400,105
|
||||
20250314,113500,271202750,29400,29400,29400,29400,4
|
||||
20250314,113400,271085150,29400,29400,29400,29400,2
|
||||
20250314,113300,271026350,29450,29450,29450,29450,0
|
||||
20250314,113200,271026350,29450,29400,29450,29400,123
|
||||
20250314,113100,267405100,29400,29400,29400,29400,0
|
||||
20250314,113000,267405100,29400,29400,29400,29400,0
|
||||
20250314,112900,267405100,29400,29400,29400,29400,2
|
||||
20250314,112800,267346300,29400,29400,29400,29400,0
|
||||
20250314,112700,267346300,29400,29400,29400,29400,15
|
||||
20250314,112600,266905300,29350,29450,29450,29350,5
|
||||
20250314,112500,266758250,29450,29450,29450,29450,101
|
||||
20250314,112400,263783800,29350,29400,29400,29350,71
|
||||
20250314,112300,261698650,29450,29450,29450,29450,0
|
||||
20250314,112200,261698650,29450,29500,29500,29450,306
|
||||
20250314,112100,252680200,29500,29450,29500,29450,11
|
||||
20250314,112000,252355750,29550,29550,29550,29550,0
|
||||
20250314,111900,252355750,29550,29550,29550,29550,0
|
||||
20250314,111800,252355750,29550,29500,29550,29450,315
|
||||
20250314,111700,243059000,29600,29600,29600,29600,0
|
||||
20250314,111600,243059000,29600,29550,29600,29550,70
|
||||
20250314,111500,240989500,29550,29550,29550,29550,100
|
||||
20250314,111400,238034500,29550,29550,29550,29550,1
|
||||
20250314,111300,238004950,29600,29600,29600,29600,0
|
||||
20250314,111200,238004950,29600,29600,29600,29600,0
|
||||
20250314,111100,238004950,29600,29600,29600,29600,101
|
||||
20250314,111000,235015350,29500,29500,29500,29500,1
|
||||
20250314,110900,234985850,29650,29650,29650,29650,3
|
||||
20250314,110800,234896900,29600,29550,29600,29550,102
|
||||
20250314,110700,231882700,29500,29500,29500,29500,5
|
||||
20250314,110600,231735200,29550,29550,29550,29550,0
|
||||
20250314,110500,231735200,29550,29550,29550,29550,0
|
||||
20250314,110400,231735200,29550,29600,29600,29550,103
|
||||
20250314,110300,228691450,29500,29500,29500,29500,4
|
||||
20250314,110200,228573450,29500,29500,29500,29500,1
|
||||
20250314,110100,228543950,29600,29600,29600,29600,0
|
||||
20250314,110000,228543950,29600,29550,29600,29550,114
|
||||
20250314,105900,225170250,29600,29600,29600,29600,0
|
||||
20250314,105800,225170250,29600,29600,29600,29600,0
|
||||
20250314,105700,225170250,29600,29450,29600,29450,202
|
||||
20250314,105600,219196250,29500,29500,29500,29500,22
|
||||
20250314,105500,218547250,29550,29550,29550,29550,1
|
||||
20250314,105400,218517700,29500,29500,29500,29500,1
|
||||
20250314,105300,218488200,29550,29550,29550,29550,100
|
||||
20250314,105200,215533200,29550,29550,29550,29550,0
|
||||
20250314,105100,215533200,29550,29550,29550,29550,0
|
||||
20250314,105000,215533200,29550,29550,29550,29550,101
|
||||
20250314,104900,212548650,29550,29550,29550,29550,0
|
||||
20250314,104800,212548650,29550,29550,29550,29550,0
|
||||
20250314,104700,212548650,29550,29550,29550,29550,0
|
||||
20250314,104600,212548650,29550,29500,29550,29500,117
|
||||
20250314,104500,209091600,29500,29500,29500,29500,3
|
||||
20250314,104400,209003100,29550,29550,29550,29550,0
|
||||
20250314,104300,209003100,29550,29550,29550,29550,100
|
||||
20250314,104200,206048100,29550,29550,29550,29550,0
|
||||
20250314,104100,206048100,29550,29550,29550,29550,0
|
||||
20250314,104000,206048100,29550,29550,29550,29550,0
|
||||
20250314,103900,206048100,29550,29550,29550,29550,101
|
||||
20250314,103800,203063550,29500,29500,29500,29500,1
|
||||
20250314,103700,203034050,29600,29600,29600,29600,0
|
||||
20250314,103600,203034050,29600,29600,29600,29600,100
|
||||
20250314,103500,200074050,29600,29600,29600,29600,0
|
||||
20250314,103400,200074050,29600,29600,29600,29600,0
|
||||
20250314,103300,200074050,29600,29550,29600,29550,243
|
||||
20250314,103200,192881950,29600,29500,29600,29500,104
|
||||
20250314,103100,189812950,29450,29450,29450,29450,31
|
||||
20250314,103000,188900000,29450,29500,29500,29450,18
|
||||
20250314,102900,188369050,29600,29550,29600,29550,7
|
||||
20250314,102800,188162100,29550,29550,29550,29550,100
|
||||
20250314,102700,185207100,29500,29500,29500,29500,30
|
||||
20250314,102600,184322100,29500,29550,29550,29500,6
|
||||
20250314,102500,184144900,29550,29550,29550,29550,101
|
||||
20250314,102400,181160350,29500,29500,29500,29500,0
|
||||
20250314,102300,181160350,29500,29500,29500,29500,50
|
||||
20250314,102200,179685350,29500,29500,29500,29500,1
|
||||
20250314,102100,179655850,29550,29500,29550,29500,124
|
||||
20250314,102000,175992850,29550,29550,29550,29550,101
|
||||
20250314,101900,173008300,29600,29600,29600,29600,11
|
||||
20250314,101800,172682700,29600,29500,29600,29500,24
|
||||
20250314,101700,171973050,29500,29500,29500,29500,0
|
||||
20250314,101600,171973050,29500,29500,29500,29500,0
|
||||
20250314,101500,171973050,29500,29500,29500,29500,1
|
||||
20250314,101400,171943550,29500,29600,29600,29500,101
|
||||
20250314,101300,168954050,29550,29550,29550,29550,4
|
||||
20250314,101200,168835850,29600,29550,29600,29550,6
|
||||
20250314,101100,168658350,29550,29550,29550,29550,101
|
||||
20250314,101000,165673800,29500,29550,29550,29500,7
|
||||
20250314,100900,165467200,29550,29550,29550,29550,0
|
||||
20250314,100800,165467200,29550,29550,29550,29550,0
|
||||
20250314,100700,165467200,29550,29550,29550,29550,101
|
||||
20250314,100600,162482650,29500,29500,29500,29500,55
|
||||
20250314,100500,160860150,29550,29600,29600,29550,19
|
||||
20250314,100400,160297950,29650,29650,29650,29650,100
|
||||
20250314,100300,157332950,29550,29550,29550,29550,72
|
||||
20250314,100200,155205350,29550,29550,29550,29550,4
|
||||
20250314,100100,155087150,29600,29600,29600,29600,0
|
||||
20250314,100000,155087150,29600,29500,29600,29500,105
|
||||
20250314,095900,151979550,29500,29500,29500,29500,1
|
||||
20250314,095800,151950050,29600,29600,29600,29600,0
|
||||
20250314,095700,151950050,29600,29600,29600,29600,0
|
||||
20250314,095600,151950050,29600,29650,29650,29600,101
|
||||
20250314,095500,148960400,29650,29650,29650,29650,0
|
||||
20250314,095400,148960400,29650,29650,29650,29650,0
|
||||
20250314,095300,148960400,29650,29600,29650,29600,106
|
||||
20250314,095200,145822750,29550,29550,29550,29550,0
|
||||
20250314,095100,145822750,29550,29550,29550,29550,1
|
||||
20250314,095000,145793200,29600,29600,29600,29600,0
|
||||
20250314,094900,145793200,29600,29600,29600,29600,100
|
||||
20250314,094800,142833200,29550,29550,29550,29550,0
|
||||
20250314,094700,142833200,29550,29550,29550,29550,0
|
||||
20250314,094600,142833200,29550,29550,29600,29550,175
|
||||
20250314,094500,137656900,29550,29550,29550,29550,100
|
||||
20250314,094400,134701900,29650,29650,29650,29650,1
|
||||
20250314,094300,134672250,29650,29650,29650,29600,35
|
||||
20250314,094200,133636100,29600,29550,29600,29550,71
|
||||
20250314,094100,131534650,29550,29550,29550,29500,32
|
||||
20250314,094000,130589200,29550,29550,29550,29550,60
|
||||
20250314,093900,128816200,29550,29550,29600,29550,55
|
||||
20250314,093800,127190850,29500,29500,29500,29500,0
|
||||
20250314,093700,127190850,29500,29500,29500,29500,3
|
||||
20250314,093600,127102350,29450,29550,29550,29450,52
|
||||
20250314,093500,125565950,29550,29350,29550,29350,1134
|
||||
20250314,093400,92110700,29500,29450,29500,29450,5
|
||||
20250314,093300,91963300,29500,29400,29500,29400,178
|
||||
20250314,093200,86728850,29350,29350,29350,29350,201
|
||||
20250314,093100,80829500,29200,29200,29200,29200,3
|
||||
20250314,093000,80741900,29350,29350,29350,29300,206
|
||||
20250314,092900,74705800,29200,29250,29250,29200,340
|
||||
20250314,092800,64773000,29350,29300,29350,29300,201
|
||||
20250314,092700,58878700,29250,29250,29250,29250,2
|
||||
20250314,092600,58820200,29300,29300,29300,29300,1
|
||||
20250314,092500,58790900,29300,29350,29350,29300,36
|
||||
20250314,092400,57734700,29350,29300,29350,29300,103
|
||||
20250314,092300,54711700,29300,29300,29300,29300,253
|
||||
20250314,092200,47298800,29200,29200,29200,29200,6
|
||||
20250314,092100,47123600,29150,29350,29350,29150,1000
|
||||
20250314,092000,17874650,29400,29400,29400,29400,25
|
||||
20250314,091900,17139650,29400,29400,29400,29400,135
|
||||
20250314,091800,13170650,29450,29450,29450,29450,0
|
||||
20250314,091700,13170650,29450,29450,29450,29450,0
|
||||
20250314,091600,13170650,29450,29500,29500,29450,169
|
||||
20250314,091500,8193550,29500,29500,29500,29500,0
|
||||
20250314,091400,8193550,29500,29500,29500,29500,0
|
||||
20250314,091300,8193550,29500,29450,29500,29450,5
|
||||
20250314,091200,8046250,29500,29500,29500,29500,0
|
||||
20250314,091100,8046250,29500,29500,29500,29450,4
|
||||
20250314,091000,7928300,29500,29500,29500,29500,20
|
||||
20250314,090900,7338300,29500,29500,29500,29500,1
|
||||
20250314,090800,7308800,29550,29500,29550,29500,33
|
||||
20250314,090700,6335250,29500,29500,29500,29500,0
|
||||
20250314,090600,6335250,29500,29500,29500,29500,2
|
||||
20250314,090500,6276250,29400,29400,29400,29400,5
|
||||
20250314,090400,6129250,29400,29400,29400,29400,0
|
||||
20250314,090300,6129250,29400,29450,29450,29400,13
|
||||
20250314,090200,5746550,29400,29450,29450,29400,15
|
||||
20250314,090100,5305500,29500,29350,29500,29350,142
|
||||
20250314,090000,1121000,29500,29500,29500,29500,38
|
||||
|
Reference in New Issue
Block a user