Update 2025-03-14 3452 candle_min
This commit is contained in:
666
089890/min/candle-20250314.csv
Normal file
666
089890/min/candle-20250314.csv
Normal file
@@ -0,0 +1,666 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,200400,304717845,7950,7950,7950,7950,803
|
||||
20250314,200300,304717845,7950,7950,7950,7950,0
|
||||
20250314,200200,304717845,7950,7950,7950,7950,0
|
||||
20250314,200100,304717845,7950,7950,7950,7950,0
|
||||
20250314,200000,304717845,7950,7950,7950,7950,0
|
||||
20250314,195900,304717845,7950,7950,7950,7950,0
|
||||
20250314,195800,304717845,7950,7950,7950,7950,0
|
||||
20250314,195700,304717845,7950,7950,7950,7950,0
|
||||
20250314,195600,304717845,7950,7950,7950,7950,0
|
||||
20250314,195500,304717845,7950,7950,7950,7950,0
|
||||
20250314,195400,304717845,7950,7950,7950,7950,0
|
||||
20250314,195300,304717845,7950,7950,7950,7950,0
|
||||
20250314,195200,304717845,7950,7950,7950,7950,0
|
||||
20250314,195100,304717845,7950,7950,7950,7950,0
|
||||
20250314,195000,304717845,7950,7950,7950,7950,0
|
||||
20250314,194900,304717845,7950,7950,7950,7950,0
|
||||
20250314,194800,304717845,7950,7950,7950,7950,0
|
||||
20250314,194700,304717845,7950,7950,7950,7950,0
|
||||
20250314,194600,304717845,7950,7950,7950,7950,0
|
||||
20250314,194500,304717845,7950,7950,7950,7950,0
|
||||
20250314,194400,304717845,7950,7950,7950,7950,0
|
||||
20250314,194300,304717845,7950,7950,7950,7950,0
|
||||
20250314,194200,304717845,7950,7950,7950,7950,0
|
||||
20250314,194100,304717845,7950,7950,7950,7950,0
|
||||
20250314,194000,304717845,7950,7950,7950,7950,0
|
||||
20250314,193900,304717845,7950,7950,7950,7950,0
|
||||
20250314,193800,304717845,7950,7950,7950,7950,0
|
||||
20250314,193700,304717845,7950,7950,7950,7950,0
|
||||
20250314,193600,304717845,7950,7950,7950,7950,0
|
||||
20250314,193500,304717845,7950,7950,7950,7950,0
|
||||
20250314,193400,304717845,7950,7950,7950,7950,803
|
||||
20250314,193300,304717845,7950,7950,7950,7950,0
|
||||
20250314,193200,304717845,7950,7950,7950,7950,0
|
||||
20250314,193100,304717845,7950,7950,7950,7950,0
|
||||
20250314,193000,304717845,7950,7950,7950,7950,0
|
||||
20250314,192900,304717845,7950,7950,7950,7950,0
|
||||
20250314,192800,304717845,7950,7950,7950,7950,0
|
||||
20250314,192700,304717845,7950,7950,7950,7950,0
|
||||
20250314,192600,304717845,7950,7950,7950,7950,0
|
||||
20250314,192500,304717845,7950,7950,7950,7950,0
|
||||
20250314,192400,304717845,7950,7950,7950,7950,0
|
||||
20250314,192300,304717845,7950,7950,7950,7950,0
|
||||
20250314,192200,304717845,7950,7950,7950,7950,0
|
||||
20250314,192100,304717845,7950,7950,7950,7950,0
|
||||
20250314,192000,304717845,7950,7950,7950,7950,0
|
||||
20250314,191900,304717845,7950,7950,7950,7950,0
|
||||
20250314,191800,304717845,7950,7950,7950,7950,0
|
||||
20250314,191700,304717845,7950,7950,7950,7950,0
|
||||
20250314,191600,304717845,7950,7950,7950,7950,0
|
||||
20250314,191500,304717845,7950,7950,7950,7950,0
|
||||
20250314,191400,304717845,7950,7950,7950,7950,0
|
||||
20250314,191300,304717845,7950,7950,7950,7950,0
|
||||
20250314,191200,304717845,7950,7950,7950,7950,0
|
||||
20250314,191100,304717845,7950,7950,7950,7950,0
|
||||
20250314,191000,304717845,7950,7950,7950,7950,0
|
||||
20250314,190900,304717845,7950,7950,7950,7950,0
|
||||
20250314,190800,304717845,7950,7950,7950,7950,0
|
||||
20250314,190700,304717845,7950,7950,7950,7950,0
|
||||
20250314,190600,304717845,7950,7950,7950,7950,0
|
||||
20250314,190500,304717845,7950,7950,7950,7950,0
|
||||
20250314,190400,304717845,7950,7950,7950,7950,803
|
||||
20250314,190300,304717845,7950,7950,7950,7950,0
|
||||
20250314,190200,304717845,7950,7950,7950,7950,0
|
||||
20250314,190100,304717845,7950,7950,7950,7950,0
|
||||
20250314,190000,304717845,7950,7950,7950,7950,0
|
||||
20250314,185900,304717845,7950,7950,7950,7950,0
|
||||
20250314,185800,304717845,7950,7950,7950,7950,0
|
||||
20250314,185700,304717845,7950,7950,7950,7950,0
|
||||
20250314,185600,304717845,7950,7950,7950,7950,0
|
||||
20250314,185500,304717845,7950,7950,7950,7950,0
|
||||
20250314,185400,304717845,7950,7950,7950,7950,0
|
||||
20250314,185300,304717845,7950,7950,7950,7950,0
|
||||
20250314,185200,304717845,7950,7950,7950,7950,0
|
||||
20250314,185100,304717845,7950,7950,7950,7950,0
|
||||
20250314,185000,304717845,7950,7950,7950,7950,0
|
||||
20250314,184900,304717845,7950,7950,7950,7950,0
|
||||
20250314,184800,304717845,7950,7950,7950,7950,0
|
||||
20250314,184700,304717845,7950,7950,7950,7950,0
|
||||
20250314,184600,304717845,7950,7950,7950,7950,0
|
||||
20250314,184500,304717845,7950,7950,7950,7950,0
|
||||
20250314,184400,304717845,7950,7950,7950,7950,0
|
||||
20250314,184300,304717845,7950,7950,7950,7950,0
|
||||
20250314,184200,304717845,7950,7950,7950,7950,0
|
||||
20250314,184100,304717845,7950,7950,7950,7950,0
|
||||
20250314,184000,304717845,7950,7950,7950,7950,0
|
||||
20250314,183900,304717845,7950,7950,7950,7950,0
|
||||
20250314,183800,304717845,7950,7950,7950,7950,0
|
||||
20250314,183700,304717845,7950,7950,7950,7950,0
|
||||
20250314,183600,304717845,7950,7950,7950,7950,0
|
||||
20250314,183500,304717845,7950,7950,7950,7950,0
|
||||
20250314,183400,304717845,7950,7950,7950,7950,803
|
||||
20250314,183300,304717845,7950,7950,7950,7950,0
|
||||
20250314,183200,304717845,7950,7950,7950,7950,0
|
||||
20250314,183100,304717845,7950,7950,7950,7950,0
|
||||
20250314,183000,304717845,7950,7950,7950,7950,0
|
||||
20250314,182900,304717845,7950,7950,7950,7950,0
|
||||
20250314,182800,304717845,7950,7950,7950,7950,0
|
||||
20250314,182700,304717845,7950,7950,7950,7950,0
|
||||
20250314,182600,304717845,7950,7950,7950,7950,0
|
||||
20250314,182500,304717845,7950,7950,7950,7950,0
|
||||
20250314,182400,304717845,7950,7950,7950,7950,0
|
||||
20250314,182300,304717845,7950,7950,7950,7950,0
|
||||
20250314,182200,304717845,7950,7950,7950,7950,0
|
||||
20250314,182100,304717845,7950,7950,7950,7950,0
|
||||
20250314,182000,304717845,7950,7950,7950,7950,0
|
||||
20250314,181900,304717845,7950,7950,7950,7950,0
|
||||
20250314,181800,304717845,7950,7950,7950,7950,0
|
||||
20250314,181700,304717845,7950,7950,7950,7950,0
|
||||
20250314,181600,304717845,7950,7950,7950,7950,0
|
||||
20250314,181500,304717845,7950,7950,7950,7950,0
|
||||
20250314,181400,304717845,7950,7950,7950,7950,0
|
||||
20250314,181300,304717845,7950,7950,7950,7950,0
|
||||
20250314,181200,304717845,7950,7950,7950,7950,0
|
||||
20250314,181100,304717845,7950,7950,7950,7950,0
|
||||
20250314,181000,304717845,7950,7950,7950,7950,0
|
||||
20250314,180900,304717845,7950,7950,7950,7950,0
|
||||
20250314,180800,304717845,7950,7950,7950,7950,0
|
||||
20250314,180700,304717845,7950,7950,7950,7950,0
|
||||
20250314,180600,304717845,7950,7950,7950,7950,0
|
||||
20250314,180500,304717845,7950,7950,7950,7950,0
|
||||
20250314,180400,304717845,7950,7950,7950,7950,803
|
||||
20250314,180300,304717845,7950,7950,7950,7950,0
|
||||
20250314,180200,304717845,7950,7950,7950,7950,0
|
||||
20250314,180100,304717845,7950,7950,7950,7950,0
|
||||
20250314,180000,304717845,7950,7950,7950,7950,0
|
||||
20250314,175900,304717845,7950,7950,7950,7950,0
|
||||
20250314,175800,304717845,7950,7950,7950,7950,0
|
||||
20250314,175700,304717845,7950,7950,7950,7950,0
|
||||
20250314,175600,304717845,7950,7950,7950,7950,0
|
||||
20250314,175500,304717845,7950,7950,7950,7950,0
|
||||
20250314,175400,304717845,7950,7950,7950,7950,0
|
||||
20250314,175300,304717845,7950,7950,7950,7950,0
|
||||
20250314,175200,304717845,7950,7950,7950,7950,0
|
||||
20250314,175100,304717845,7950,7950,7950,7950,0
|
||||
20250314,175000,304717845,7950,7950,7950,7950,0
|
||||
20250314,174900,304717845,7950,7950,7950,7950,0
|
||||
20250314,174800,304717845,7950,7950,7950,7950,0
|
||||
20250314,174700,304717845,7950,7950,7950,7950,0
|
||||
20250314,174600,304717845,7950,7950,7950,7950,0
|
||||
20250314,174500,304717845,7950,7950,7950,7950,0
|
||||
20250314,174400,304717845,7950,7950,7950,7950,0
|
||||
20250314,174300,304717845,7950,7950,7950,7950,0
|
||||
20250314,174200,304717845,7950,7950,7950,7950,0
|
||||
20250314,174100,304717845,7950,7950,7950,7950,0
|
||||
20250314,174000,304717845,7950,7950,7950,7950,0
|
||||
20250314,173900,304717845,7950,7950,7950,7950,0
|
||||
20250314,173800,304717845,7950,7950,7950,7950,0
|
||||
20250314,173700,304717845,7950,7950,7950,7950,0
|
||||
20250314,173600,304717845,7950,7950,7950,7950,0
|
||||
20250314,173500,304717845,7950,7950,7950,7950,0
|
||||
20250314,173400,304717845,7950,7950,7950,7950,803
|
||||
20250314,173300,304717845,7950,7950,7950,7950,0
|
||||
20250314,173200,304717845,7950,7950,7950,7950,0
|
||||
20250314,173100,304717845,7950,7950,7950,7950,0
|
||||
20250314,173000,304717845,7950,7950,7950,7950,0
|
||||
20250314,172900,304717845,7950,7950,7950,7950,0
|
||||
20250314,172800,304717845,7950,7950,7950,7950,0
|
||||
20250314,172700,304717845,7950,7950,7950,7950,0
|
||||
20250314,172600,304717845,7950,7950,7950,7950,0
|
||||
20250314,172500,304717845,7950,7950,7950,7950,0
|
||||
20250314,172400,304717845,7950,7950,7950,7950,0
|
||||
20250314,172300,304717845,7950,7950,7950,7950,0
|
||||
20250314,172200,304717845,7950,7950,7950,7950,0
|
||||
20250314,172100,304717845,7950,7950,7950,7950,0
|
||||
20250314,172000,304717845,7950,7950,7950,7950,0
|
||||
20250314,171900,304717845,7950,7950,7950,7950,0
|
||||
20250314,171800,304717845,7950,7950,7950,7950,0
|
||||
20250314,171700,304717845,7950,7950,7950,7950,0
|
||||
20250314,171600,304717845,7950,7950,7950,7950,0
|
||||
20250314,171500,304717845,7950,7950,7950,7950,0
|
||||
20250314,171400,304717845,7950,7950,7950,7950,0
|
||||
20250314,171300,304717845,7950,7950,7950,7950,0
|
||||
20250314,171200,304717845,7950,7950,7950,7950,0
|
||||
20250314,171100,304717845,7950,7950,7950,7950,0
|
||||
20250314,171000,304717845,7950,7950,7950,7950,0
|
||||
20250314,170900,304717845,7950,7950,7950,7950,0
|
||||
20250314,170800,304717845,7950,7950,7950,7950,0
|
||||
20250314,170700,304717845,7950,7950,7950,7950,0
|
||||
20250314,170600,304717845,7950,7950,7950,7950,0
|
||||
20250314,170500,304717845,7950,7950,7950,7950,0
|
||||
20250314,170400,304717845,7950,7950,7950,7950,803
|
||||
20250314,170300,304717845,7950,7950,7950,7950,0
|
||||
20250314,170200,304717845,7950,7950,7950,7950,0
|
||||
20250314,170100,304717845,7950,7950,7950,7950,0
|
||||
20250314,170000,304717845,7950,7950,7950,7950,0
|
||||
20250314,165900,304717845,7950,7950,7950,7950,0
|
||||
20250314,165800,304717845,7950,7950,7950,7950,0
|
||||
20250314,165700,304717845,7950,7950,7950,7950,0
|
||||
20250314,165600,304717845,7950,7950,7950,7950,0
|
||||
20250314,165500,304717845,7950,7950,7950,7950,0
|
||||
20250314,165400,304717845,7950,7950,7950,7950,0
|
||||
20250314,165300,304717845,7950,7950,7950,7950,0
|
||||
20250314,165200,304717845,7950,7950,7950,7950,0
|
||||
20250314,165100,304717845,7950,7950,7950,7950,0
|
||||
20250314,165000,304717845,7950,7950,7950,7950,0
|
||||
20250314,164900,304717845,7950,7950,7950,7950,0
|
||||
20250314,164800,304717845,7950,7950,7950,7950,0
|
||||
20250314,164700,304717845,7950,7950,7950,7950,0
|
||||
20250314,164600,304717845,7950,7950,7950,7950,0
|
||||
20250314,164500,304717845,7950,7950,7950,7950,0
|
||||
20250314,164400,304717845,7950,7950,7950,7950,0
|
||||
20250314,164300,304717845,7950,7950,7950,7950,0
|
||||
20250314,164200,304717845,7950,7950,7950,7950,0
|
||||
20250314,164100,304717845,7950,7950,7950,7950,0
|
||||
20250314,164000,304717845,7950,7950,7950,7950,0
|
||||
20250314,163900,304717845,7950,7950,7950,7950,0
|
||||
20250314,163800,304717845,7950,7950,7950,7950,0
|
||||
20250314,163700,304717845,7950,7950,7950,7950,0
|
||||
20250314,163600,304717845,7950,7950,7950,7950,0
|
||||
20250314,163500,304717845,7950,7950,7950,7950,0
|
||||
20250314,163400,304717845,7950,7950,7950,7950,803
|
||||
20250314,163300,304717845,7950,7950,7950,7950,0
|
||||
20250314,163200,304717845,7950,7950,7950,7950,0
|
||||
20250314,163100,304717845,7950,7950,7950,7950,0
|
||||
20250314,163000,304717845,7950,7950,7950,7950,0
|
||||
20250314,162900,304717845,7950,7950,7950,7950,0
|
||||
20250314,162800,304717845,7950,7950,7950,7950,0
|
||||
20250314,162700,304717845,7950,7950,7950,7950,0
|
||||
20250314,162600,304717845,7950,7950,7950,7950,0
|
||||
20250314,162500,304717845,7950,7950,7950,7950,0
|
||||
20250314,162400,304717845,7950,7950,7950,7950,0
|
||||
20250314,162300,304717845,7950,7950,7950,7950,0
|
||||
20250314,162200,304717845,7950,7950,7950,7950,0
|
||||
20250314,162100,304717845,7950,7950,7950,7950,0
|
||||
20250314,162000,304717845,7950,7950,7950,7950,0
|
||||
20250314,161900,304717845,7950,7950,7950,7950,0
|
||||
20250314,161800,304717845,7950,7950,7950,7950,0
|
||||
20250314,161700,304717845,7950,7950,7950,7950,0
|
||||
20250314,161600,304717845,7950,7950,7950,7950,0
|
||||
20250314,161500,304717845,7950,7950,7950,7950,0
|
||||
20250314,161400,304717845,7950,7950,7950,7950,0
|
||||
20250314,161300,304717845,7950,7950,7950,7950,0
|
||||
20250314,161200,304717845,7950,7950,7950,7950,0
|
||||
20250314,161100,304717845,7950,7950,7950,7950,0
|
||||
20250314,161000,304717845,7950,7950,7950,7950,0
|
||||
20250314,160900,304717845,7950,7950,7950,7950,0
|
||||
20250314,160800,304717845,7950,7950,7950,7950,0
|
||||
20250314,160700,304717845,7950,7950,7950,7950,0
|
||||
20250314,160600,304717845,7950,7950,7950,7950,0
|
||||
20250314,160500,304717845,7950,7950,7950,7950,0
|
||||
20250314,160400,304717845,7950,7950,7950,7950,803
|
||||
20250314,160300,304717845,7950,7950,7950,7950,0
|
||||
20250314,160200,304717845,7950,7950,7950,7950,0
|
||||
20250314,160100,304717845,7950,7950,7950,7950,0
|
||||
20250314,160000,304717845,7950,7950,7950,7950,0
|
||||
20250314,155900,304717845,7950,7950,7950,7950,0
|
||||
20250314,155800,304717845,7950,7950,7950,7950,0
|
||||
20250314,155700,304717845,7950,7950,7950,7950,0
|
||||
20250314,155600,304717845,7950,7950,7950,7950,0
|
||||
20250314,155500,304717845,7950,7950,7950,7950,0
|
||||
20250314,155400,304717845,7950,7950,7950,7950,0
|
||||
20250314,155300,304717845,7950,7950,7950,7950,0
|
||||
20250314,155200,304717845,7950,7950,7950,7950,0
|
||||
20250314,155100,304717845,7950,7950,7950,7950,0
|
||||
20250314,155000,304717845,7950,7950,7950,7950,0
|
||||
20250314,154900,304717845,7950,7950,7950,7950,0
|
||||
20250314,154800,304717845,7950,7950,7950,7950,0
|
||||
20250314,154700,304717845,7950,7950,7950,7950,0
|
||||
20250314,154600,304717845,7950,7950,7950,7950,0
|
||||
20250314,154500,304717845,7950,7950,7950,7950,0
|
||||
20250314,154400,304717845,7950,7950,7950,7950,0
|
||||
20250314,154300,304717845,7950,7950,7950,7950,0
|
||||
20250314,154200,304717845,7950,7950,7950,7950,0
|
||||
20250314,154100,304717845,7950,7950,7950,7950,0
|
||||
20250314,154000,304717845,7950,7950,7950,7950,0
|
||||
20250314,153900,304717845,7950,7950,7950,7950,0
|
||||
20250314,153800,304717845,7950,7950,7950,7950,0
|
||||
20250314,153700,304717845,7950,7950,7950,7950,0
|
||||
20250314,153600,304717845,7950,7950,7950,7950,0
|
||||
20250314,153500,304717845,7950,7950,7950,7950,0
|
||||
20250314,153400,304717845,7950,7950,7950,7950,803
|
||||
20250314,153300,304717845,7950,7950,7950,7950,0
|
||||
20250314,153200,304717845,7950,7950,7950,7950,0
|
||||
20250314,153100,304717845,7950,7950,7950,7950,0
|
||||
20250314,153000,304717845,7950,7950,7950,7950,803
|
||||
20250314,152900,298333995,7940,7940,7940,7940,0
|
||||
20250314,152800,298333995,7940,7940,7940,7940,0
|
||||
20250314,152700,298333995,7940,7940,7940,7940,0
|
||||
20250314,152600,298333995,7940,7940,7940,7940,0
|
||||
20250314,152500,298333995,7940,7940,7940,7940,0
|
||||
20250314,152400,298333995,7940,7940,7940,7940,0
|
||||
20250314,152300,298333995,7940,7940,7940,7940,0
|
||||
20250314,152200,298333995,7940,7940,7940,7940,0
|
||||
20250314,152100,298333995,7940,7940,7940,7940,0
|
||||
20250314,152000,298333995,7940,7940,7940,7940,0
|
||||
20250314,151900,298333995,7940,7950,7950,7940,266
|
||||
20250314,151800,296221195,7940,7940,7940,7940,0
|
||||
20250314,151700,296221195,7940,7940,7940,7940,29
|
||||
20250314,151600,295990935,7950,7930,7950,7930,330
|
||||
20250314,151500,293373725,7930,7940,7940,7930,1208
|
||||
20250314,151400,283788565,7945,7945,7945,7945,1
|
||||
20250314,151300,283780620,7940,7940,7945,7940,129
|
||||
20250314,151200,282756355,7945,7945,7945,7945,4
|
||||
20250314,151100,282724575,7950,7950,7950,7950,7
|
||||
20250314,151000,282668925,7950,7950,7950,7950,52
|
||||
20250314,150900,282255525,7950,7950,7950,7950,1
|
||||
20250314,150800,282247575,7940,7940,7940,7940,300
|
||||
20250314,150700,279865575,7950,7950,7950,7950,10
|
||||
20250314,150600,279786075,7940,7940,7940,7940,343
|
||||
20250314,150500,277062655,7940,7940,7940,7940,31
|
||||
20250314,150400,276816515,7950,7950,7950,7950,62
|
||||
20250314,150300,276323615,7950,7950,7950,7950,0
|
||||
20250314,150200,276323615,7950,7950,7950,7950,10
|
||||
20250314,150100,276244115,7950,7950,7950,7950,2
|
||||
20250314,150000,276228215,7950,7950,7950,7950,0
|
||||
20250314,145900,276228215,7950,7950,7950,7950,0
|
||||
20250314,145800,276228215,7950,7950,7950,7950,0
|
||||
20250314,145700,276228215,7950,7940,7950,7930,1691
|
||||
20250314,145600,262801675,7950,7950,7950,7950,1
|
||||
20250314,145500,262793725,7940,7950,7950,7940,222
|
||||
20250314,145400,261029525,7950,7950,7950,7950,30
|
||||
20250314,145300,260791025,7990,7990,7990,7990,0
|
||||
20250314,145200,260791025,7990,7990,7990,7990,0
|
||||
20250314,145100,260791025,7990,7990,7990,7990,0
|
||||
20250314,145000,260791025,7990,7990,7990,7990,0
|
||||
20250314,144900,260791025,7990,7990,7990,7990,0
|
||||
20250314,144800,260791025,7990,7990,7990,7990,1
|
||||
20250314,144700,260783035,7950,7950,7950,7950,200
|
||||
20250314,144600,259193035,7990,7990,7990,7990,6
|
||||
20250314,144500,259145095,7990,7950,7990,7950,31
|
||||
20250314,144400,258898605,7960,7960,7960,7960,30
|
||||
20250314,144300,258659805,7990,7990,7990,7990,1
|
||||
20250314,144200,258651815,7970,7950,7990,7950,76
|
||||
20250314,144100,258045115,7950,7950,7950,7950,41
|
||||
20250314,144000,257719165,8000,8000,8000,8000,0
|
||||
20250314,143900,257719165,8000,8000,8000,8000,0
|
||||
20250314,143800,257719165,8000,8000,8000,8000,0
|
||||
20250314,143700,257719165,8000,8000,8000,8000,0
|
||||
20250314,143600,257719165,8000,8000,8000,8000,0
|
||||
20250314,143500,257719165,8000,8000,8000,8000,0
|
||||
20250314,143400,257719165,8000,8000,8000,8000,15
|
||||
20250314,143300,257599165,8000,8000,8000,8000,0
|
||||
20250314,143200,257599165,8000,8000,8000,8000,0
|
||||
20250314,143100,257599165,8000,8000,8000,8000,0
|
||||
20250314,143000,257599165,8000,8000,8000,8000,0
|
||||
20250314,142900,257599165,8000,8000,8000,8000,3
|
||||
20250314,142800,257575165,7950,7950,7950,7950,0
|
||||
20250314,142700,257575165,7950,7950,7950,7950,65
|
||||
20250314,142600,257058415,7960,7960,7960,7960,900
|
||||
20250314,142500,249894415,7960,7960,7960,7960,0
|
||||
20250314,142400,249894415,7960,7960,7960,7960,50
|
||||
20250314,142300,249496415,7960,7980,7980,7960,101
|
||||
20250314,142200,248692435,7960,7960,7960,7960,1
|
||||
20250314,142100,248684475,7990,7990,7990,7990,0
|
||||
20250314,142000,248684475,7990,7990,7990,7990,0
|
||||
20250314,141900,248684475,7990,7990,7990,7990,1
|
||||
20250314,141800,248676485,8010,8010,8010,8010,0
|
||||
20250314,141700,248676485,8010,8010,8010,8010,0
|
||||
20250314,141600,248676485,8010,8010,8010,8010,0
|
||||
20250314,141500,248676485,8010,8010,8010,8010,1
|
||||
20250314,141400,248668475,8000,8000,8000,8000,212
|
||||
20250314,141300,246972475,8010,8010,8010,8010,0
|
||||
20250314,141200,246972475,8010,8010,8010,8010,0
|
||||
20250314,141100,246972475,8010,8010,8010,8010,0
|
||||
20250314,141000,246972475,8010,8010,8010,8010,0
|
||||
20250314,140900,246972475,8010,8000,8010,8000,64
|
||||
20250314,140800,246460165,8000,8000,8000,8000,1
|
||||
20250314,140700,246452165,7960,7960,7960,7960,16
|
||||
20250314,140600,246324805,7960,7960,7960,7960,0
|
||||
20250314,140500,246324805,7960,7960,7960,7960,0
|
||||
20250314,140400,246324805,7960,7980,7980,7960,1192
|
||||
20250314,140300,236829635,7980,7980,7980,7980,0
|
||||
20250314,140200,236829635,7980,7980,7980,7980,62
|
||||
20250314,140100,236334875,8000,8000,8000,8000,0
|
||||
20250314,140000,236334875,8000,8000,8000,8000,0
|
||||
20250314,135900,236334875,8000,8000,8000,8000,44
|
||||
20250314,135800,235982875,8010,8010,8010,8010,0
|
||||
20250314,135700,235982875,8010,8010,8010,8010,102
|
||||
20250314,135600,235165855,8010,8010,8010,8010,14
|
||||
20250314,135500,235053715,8010,8000,8010,8000,886
|
||||
20250314,135400,227964115,7990,7990,7990,7990,1426
|
||||
20250314,135300,216570375,7990,7970,7990,7970,512
|
||||
20250314,135200,212488145,7970,7970,7970,7970,50
|
||||
20250314,135100,212089645,7970,7970,7970,7970,50
|
||||
20250314,135000,211691145,7970,7950,7970,7950,17
|
||||
20250314,134900,211555975,7970,7970,7970,7970,0
|
||||
20250314,134800,211555975,7970,7970,7970,7970,0
|
||||
20250314,134700,211555975,7970,7970,7970,7970,10
|
||||
20250314,134600,211476275,7970,7960,7970,7960,123
|
||||
20250314,134500,210497185,7960,7960,7960,7960,2
|
||||
20250314,134400,210481265,7960,7960,7960,7960,0
|
||||
20250314,134300,210481265,7960,7960,7960,7960,44
|
||||
20250314,134200,210131025,7960,7960,7960,7960,0
|
||||
20250314,134100,210131025,7960,7960,7960,7960,1
|
||||
20250314,134000,210123065,7950,7950,7950,7950,30
|
||||
20250314,133900,209884565,7960,7950,7960,7950,101
|
||||
20250314,133800,209081605,7960,7960,7960,7960,0
|
||||
20250314,133700,209081605,7960,7960,7960,7960,0
|
||||
20250314,133600,209081605,7960,7960,7960,7960,1
|
||||
20250314,133500,209073645,7950,7950,7950,7950,7
|
||||
20250314,133400,209017995,7960,7960,7960,7960,0
|
||||
20250314,133300,209017995,7960,7960,7960,7960,1
|
||||
20250314,133200,209010035,7970,7970,7970,7970,0
|
||||
20250314,133100,209010035,7970,7970,7970,7970,150
|
||||
20250314,133000,207814535,7980,7980,7980,7980,0
|
||||
20250314,132900,207814535,7980,7980,7980,7980,0
|
||||
20250314,132800,207814535,7980,7980,7980,7980,0
|
||||
20250314,132700,207814535,7980,7980,7980,7980,0
|
||||
20250314,132600,207814535,7980,7980,7980,7980,0
|
||||
20250314,132500,207814535,7980,7980,7980,7980,1
|
||||
20250314,132400,207806555,7950,7960,7960,7950,337
|
||||
20250314,132300,205127395,7980,7980,7980,7980,0
|
||||
20250314,132200,205127395,7980,7980,7980,7980,0
|
||||
20250314,132100,205127395,7980,7980,7980,7980,101
|
||||
20250314,132000,204321415,7990,7990,7990,7990,0
|
||||
20250314,131900,204321415,7990,7990,7990,7990,1
|
||||
20250314,131800,204313425,7980,7980,7980,7980,22
|
||||
20250314,131700,204137865,7990,7990,7990,7990,0
|
||||
20250314,131600,204137865,7990,7990,7990,7990,1
|
||||
20250314,131500,204129875,7950,7950,7950,7950,0
|
||||
20250314,131400,204129875,7950,7990,7990,7950,8
|
||||
20250314,131300,204066235,7980,7980,7980,7980,3
|
||||
20250314,131200,204042295,7980,7980,7980,7980,0
|
||||
20250314,131100,204042295,7980,7980,7980,7980,0
|
||||
20250314,131000,204042295,7980,7980,7980,7980,300
|
||||
20250314,130900,201648295,7980,7960,7980,7960,114
|
||||
20250314,130800,200739335,7980,7980,7980,7980,0
|
||||
20250314,130700,200739335,7980,7980,7980,7980,0
|
||||
20250314,130600,200739335,7980,7980,7980,7980,0
|
||||
20250314,130500,200739335,7980,7980,7980,7980,0
|
||||
20250314,130400,200739335,7980,7980,7980,7980,0
|
||||
20250314,130300,200739335,7980,7980,7980,7980,0
|
||||
20250314,130200,200739335,7980,7980,7980,7980,0
|
||||
20250314,130100,200739335,7980,7980,7980,7980,0
|
||||
20250314,130000,200739335,7980,7980,7980,7980,0
|
||||
20250314,125900,200739335,7980,7930,7980,7930,239
|
||||
20250314,125800,198839485,7950,7930,7950,7930,38
|
||||
20250314,125700,198538125,7930,7950,7950,7930,75
|
||||
20250314,125600,197943075,7970,7970,7970,7970,0
|
||||
20250314,125500,197943075,7970,7970,7970,7970,0
|
||||
20250314,125400,197943075,7970,7970,7970,7970,0
|
||||
20250314,125300,197943075,7970,7970,7970,7970,21
|
||||
20250314,125200,197775705,7950,7940,7950,7940,125
|
||||
20250314,125100,196783185,7950,7950,7970,7950,8
|
||||
20250314,125000,196719565,7970,7970,7970,7970,0
|
||||
20250314,124900,196719565,7970,7960,7970,7960,101
|
||||
20250314,124800,195915595,7960,7960,7960,7960,1
|
||||
20250314,124700,195907635,7960,7960,7960,7960,142
|
||||
20250314,124600,194777315,7960,7960,7960,7960,0
|
||||
20250314,124500,194777315,7960,7960,7960,7960,0
|
||||
20250314,124400,194777315,7960,7960,7960,7960,0
|
||||
20250314,124300,194777315,7960,7960,7960,7960,1
|
||||
20250314,124200,194769355,7960,7960,7960,7960,0
|
||||
20250314,124100,194769355,7960,7960,7960,7920,4
|
||||
20250314,124000,194737565,7940,7910,7940,7910,7
|
||||
20250314,123900,194682165,7910,7910,7910,7910,0
|
||||
20250314,123800,194682165,7910,7910,7910,7910,332
|
||||
20250314,123700,192056045,7910,7910,7910,7910,0
|
||||
20250314,123600,192056045,7910,7910,7910,7910,0
|
||||
20250314,123500,192056045,7910,7930,7930,7910,11
|
||||
20250314,123400,191968835,7920,7920,7920,7920,218
|
||||
20250314,123300,190242275,7920,7930,7930,7920,16
|
||||
20250314,123200,190115455,7950,7950,7950,7950,1
|
||||
20250314,123100,190107505,7940,7950,7950,7940,363
|
||||
20250314,123000,187224785,7950,7950,7950,7950,1
|
||||
20250314,122900,187216835,7940,7940,7940,7940,0
|
||||
20250314,122800,187216835,7940,7940,7940,7940,104
|
||||
20250314,122700,186391075,7950,7960,7960,7950,2
|
||||
20250314,122600,186375165,7950,7950,7960,7950,11
|
||||
20250314,122500,186287705,7940,7940,7960,7940,155
|
||||
20250314,122400,185054165,7960,7960,7960,7960,0
|
||||
20250314,122300,185054165,7960,7950,7960,7950,51
|
||||
20250314,122200,184648705,7930,7930,7930,7930,2
|
||||
20250314,122100,184632845,7960,7950,7960,7950,742
|
||||
20250314,122000,178728785,7950,7930,7950,7930,13
|
||||
20250314,121900,178625675,7930,7930,7930,7930,0
|
||||
20250314,121800,178625675,7930,7930,7930,7930,0
|
||||
20250314,121700,178625675,7930,7930,7930,7930,0
|
||||
20250314,121600,178625675,7930,7930,7930,7930,0
|
||||
20250314,121500,178625675,7930,7930,7930,7930,15
|
||||
20250314,121400,178506725,7930,7940,7940,7930,437
|
||||
20250314,121300,175039565,7930,7930,7930,7930,46
|
||||
20250314,121200,174674785,7950,7950,7950,7950,0
|
||||
20250314,121100,174674785,7950,7950,7950,7950,0
|
||||
20250314,121000,174674785,7950,7930,7950,7930,5
|
||||
20250314,120900,174635115,7950,7950,7950,7950,0
|
||||
20250314,120800,174635115,7950,7950,7950,7950,0
|
||||
20250314,120700,174635115,7950,7950,7950,7950,0
|
||||
20250314,120600,174635115,7950,7950,7950,7950,0
|
||||
20250314,120500,174635115,7950,7950,7950,7950,0
|
||||
20250314,120400,174635115,7950,7920,7950,7920,936
|
||||
20250314,120300,167193945,7940,7940,7940,7940,8
|
||||
20250314,120200,167130425,7900,7900,7900,7900,0
|
||||
20250314,120100,167130425,7900,7940,7940,7900,52
|
||||
20250314,120000,166719405,7940,7940,7940,7940,0
|
||||
20250314,115900,166719405,7940,7940,7940,7940,2
|
||||
20250314,115800,166703525,7950,7950,7950,7950,51
|
||||
20250314,115700,166298075,7940,7870,7940,7870,5122
|
||||
20250314,115600,125777255,7870,7870,7870,7870,0
|
||||
20250314,115500,125777255,7870,7870,7870,7870,1
|
||||
20250314,115400,125769385,7900,7900,7900,7900,0
|
||||
20250314,115300,125769385,7900,7900,7900,7900,0
|
||||
20250314,115200,125769385,7900,7900,7900,7870,12
|
||||
20250314,115100,125674885,7880,7860,7880,7860,900
|
||||
20250314,115000,118588885,7880,7880,7880,7880,1
|
||||
20250314,114900,118581005,7870,7870,7870,7870,0
|
||||
20250314,114800,118581005,7870,7880,7880,7870,14
|
||||
20250314,114700,118470705,7900,7900,7900,7900,0
|
||||
20250314,114600,118470705,7900,7900,7900,7900,100
|
||||
20250314,114500,117680705,7900,7900,7900,7900,0
|
||||
20250314,114400,117680705,7900,7900,7900,7900,0
|
||||
20250314,114300,117680705,7900,7900,7900,7900,0
|
||||
20250314,114200,117680705,7900,7890,7900,7890,2
|
||||
20250314,114100,117664915,7900,7900,7900,7900,0
|
||||
20250314,114000,117664915,7900,7870,7900,7870,9
|
||||
20250314,113900,117594055,7890,7890,7890,7890,0
|
||||
20250314,113800,117594055,7890,7890,7890,7890,7
|
||||
20250314,113700,117538825,7890,7890,7890,7890,0
|
||||
20250314,113600,117538825,7890,7890,7890,7890,1
|
||||
20250314,113500,117530935,7860,7870,7870,7860,50
|
||||
20250314,113400,117137915,7890,7890,7890,7890,1
|
||||
20250314,113300,117130025,7900,7890,7900,7890,100
|
||||
20250314,113200,116340225,7850,7850,7850,7850,2
|
||||
20250314,113100,116324525,7900,7900,7900,7900,0
|
||||
20250314,113000,116324525,7900,7900,7900,7900,0
|
||||
20250314,112900,116324525,7900,7900,7900,7900,1
|
||||
20250314,112800,116316625,7900,7900,7900,7900,0
|
||||
20250314,112700,116316625,7900,7840,7900,7840,1267
|
||||
20250314,112600,106321915,7840,7840,7840,7840,0
|
||||
20250314,112500,106321915,7840,7840,7840,7840,1
|
||||
20250314,112400,106314075,7840,7840,7840,7840,0
|
||||
20250314,112300,106314075,7840,7840,7840,7840,0
|
||||
20250314,112200,106314075,7840,7840,7840,7840,37
|
||||
20250314,112100,106023995,7830,7830,7830,7830,0
|
||||
20250314,112000,106023995,7830,7830,7830,7830,0
|
||||
20250314,111900,106023995,7830,7830,7830,7830,2
|
||||
20250314,111800,106008335,7830,7830,7830,7830,119
|
||||
20250314,111700,105076565,7810,7810,7810,7810,3
|
||||
20250314,111600,105053135,7800,7810,7810,7800,20
|
||||
20250314,111500,104897125,7820,7820,7820,7820,0
|
||||
20250314,111400,104897125,7820,7820,7820,7820,0
|
||||
20250314,111300,104897125,7820,7820,7820,7820,0
|
||||
20250314,111200,104897125,7820,7820,7820,7820,75
|
||||
20250314,111100,104310625,7830,7830,7830,7830,0
|
||||
20250314,111000,104310625,7830,7830,7830,7830,37
|
||||
20250314,110900,104020915,7840,7840,7840,7840,0
|
||||
20250314,110800,104020915,7840,7840,7840,7840,0
|
||||
20250314,110700,104020915,7840,7840,7840,7840,0
|
||||
20250314,110600,104020915,7840,7840,7840,7840,0
|
||||
20250314,110500,104020915,7840,7840,7840,7840,7
|
||||
20250314,110400,103966035,7850,7850,7850,7850,63
|
||||
20250314,110300,103471485,7850,7850,7850,7850,2
|
||||
20250314,110200,103455785,7840,7840,7840,7840,0
|
||||
20250314,110100,103455785,7840,7840,7840,7840,0
|
||||
20250314,110000,103455785,7840,7840,7840,7840,8
|
||||
20250314,105900,103393065,7840,7870,7870,7840,47
|
||||
20250314,105800,103024375,7840,7870,7870,7840,173
|
||||
20250314,105700,101666325,7840,7840,7840,7840,0
|
||||
20250314,105600,101666325,7840,7840,7840,7840,4
|
||||
20250314,105500,101634965,7870,7870,7870,7870,41
|
||||
20250314,105400,101312295,7850,7850,7850,7850,0
|
||||
20250314,105300,101312295,7850,7850,7850,7850,135
|
||||
20250314,105200,100252545,7830,7830,7830,7830,155
|
||||
20250314,105100,99038895,7820,7820,7820,7820,0
|
||||
20250314,105000,99038895,7820,7820,7820,7820,0
|
||||
20250314,104900,99038895,7820,7820,7820,7820,93
|
||||
20250314,104800,98311635,7820,7820,7820,7820,1
|
||||
20250314,104700,98303815,7820,7820,7820,7820,0
|
||||
20250314,104600,98303815,7820,7820,7820,7820,5
|
||||
20250314,104500,98264715,7820,7800,7820,7800,10
|
||||
20250314,104400,98186615,7780,7780,7780,7780,0
|
||||
20250314,104300,98186615,7780,7770,7790,7770,471
|
||||
20250314,104200,94526695,7770,7770,7770,7770,0
|
||||
20250314,104100,94526695,7770,7770,7770,7770,0
|
||||
20250314,104000,94526695,7770,7770,7770,7770,0
|
||||
20250314,103900,94526695,7770,7770,7770,7770,0
|
||||
20250314,103800,94526695,7770,7770,7770,7770,0
|
||||
20250314,103700,94526695,7770,7760,7770,7760,151
|
||||
20250314,103600,93353735,7770,7770,7770,7770,13
|
||||
20250314,103500,93252725,7770,7770,7770,7770,1
|
||||
20250314,103400,93244955,7770,7770,7770,7770,3
|
||||
20250314,103300,93221645,7770,7770,7770,7770,14
|
||||
20250314,103200,93112865,7770,7770,7770,7770,1
|
||||
20250314,103100,93105095,7770,7770,7770,7770,0
|
||||
20250314,103000,93105095,7770,7770,7770,7770,1
|
||||
20250314,102900,93097325,7760,7760,7760,7760,0
|
||||
20250314,102800,93097325,7760,7760,7760,7760,0
|
||||
20250314,102700,93097325,7760,7760,7760,7760,12
|
||||
20250314,102600,93004205,7760,7770,7770,7760,120
|
||||
20250314,102500,92072365,7800,7800,7800,7800,0
|
||||
20250314,102400,92072365,7800,7800,7800,7800,0
|
||||
20250314,102300,92072365,7800,7800,7800,7800,1
|
||||
20250314,102200,92064565,7740,7740,7740,7740,0
|
||||
20250314,102100,92064565,7740,7740,7740,7740,0
|
||||
20250314,102000,92064565,7740,7740,7760,7730,81
|
||||
20250314,101900,91437265,7780,7780,7780,7780,1
|
||||
20250314,101800,91429485,7730,7760,7800,7730,815
|
||||
20250314,101700,85126035,7800,7800,7800,7750,666
|
||||
20250314,101600,79939565,7810,7820,7820,7810,781
|
||||
20250314,101500,73835475,7830,7830,7830,7830,0
|
||||
20250314,101400,73835475,7830,7830,7830,7830,1
|
||||
20250314,101300,73827645,7830,7830,7830,7830,1
|
||||
20250314,101200,73819815,7830,7830,7830,7830,100
|
||||
20250314,101100,73036815,7830,7830,7830,7830,87
|
||||
20250314,101000,72355605,7830,7830,7830,7830,0
|
||||
20250314,100900,72355605,7830,7820,7830,7820,184
|
||||
20250314,100800,70916185,7880,7880,7880,7880,0
|
||||
20250314,100700,70916185,7880,7880,7880,7880,0
|
||||
20250314,100600,70916185,7880,7880,7880,7880,1
|
||||
20250314,100500,70908305,7830,7830,7830,7830,0
|
||||
20250314,100400,70908305,7830,7830,7830,7830,100
|
||||
20250314,100300,70125305,7820,7850,7850,7820,111
|
||||
20250314,100200,69256985,7840,7840,7840,7840,0
|
||||
20250314,100100,69256985,7840,7840,7840,7840,0
|
||||
20250314,100000,69256985,7840,7900,7900,7840,93
|
||||
20250314,095900,68527195,7900,7900,7900,7900,0
|
||||
20250314,095800,68527195,7900,7900,7900,7900,0
|
||||
20250314,095700,68527195,7900,7900,7900,7900,0
|
||||
20250314,095600,68527195,7900,7850,7900,7850,40
|
||||
20250314,095500,68212695,7850,7850,7850,7850,0
|
||||
20250314,095400,68212695,7850,7850,7850,7850,0
|
||||
20250314,095300,68212695,7850,7850,7850,7850,26
|
||||
20250314,095200,68008595,7910,7910,7910,7910,0
|
||||
20250314,095100,68008595,7910,7910,7910,7910,0
|
||||
20250314,095000,68008595,7910,7910,7910,7910,0
|
||||
20250314,094900,68008595,7910,7910,7910,7910,0
|
||||
20250314,094800,68008595,7910,7910,7910,7910,0
|
||||
20250314,094700,68008595,7910,7910,7910,7910,3
|
||||
20250314,094600,67984865,7920,7920,7920,7920,33
|
||||
20250314,094500,67723505,7920,7930,7930,7820,344
|
||||
20250314,094400,65030145,7930,7930,7930,7930,10
|
||||
20250314,094300,64950845,7930,7930,7930,7930,0
|
||||
20250314,094200,64950845,7930,7900,7930,7900,900
|
||||
20250314,094100,57816275,7850,7890,7890,7850,32
|
||||
20250314,094000,57564995,7890,7890,7890,7890,0
|
||||
20250314,093900,57564995,7890,7890,7890,7890,1
|
||||
20250314,093800,57557105,7890,7890,7890,7890,0
|
||||
20250314,093700,57557105,7890,7890,7890,7890,14
|
||||
20250314,093600,57446645,7900,7900,7900,7900,19
|
||||
20250314,093500,57296545,7900,7900,7900,7900,56
|
||||
20250314,093400,56854145,7900,7900,7900,7900,1500
|
||||
20250314,093300,45004145,7940,7940,7940,7940,50
|
||||
20250314,093200,44607145,7940,7940,7940,7940,483
|
||||
20250314,093100,40772125,7960,7940,7960,7940,139
|
||||
20250314,093000,39665805,7950,7940,7950,7940,11
|
||||
20250314,092900,39578405,7940,7930,7940,7900,1117
|
||||
20250314,092800,30715595,7920,7910,7920,7910,47
|
||||
20250314,092700,30343425,7890,7890,7890,7890,0
|
||||
20250314,092600,30343425,7890,7890,7890,7890,75
|
||||
20250314,092500,29751675,7920,7920,7920,7920,0
|
||||
20250314,092400,29751675,7920,7930,7930,7890,579
|
||||
20250314,092300,25177435,7940,7940,7940,7940,1
|
||||
20250314,092200,25169495,7940,7940,7940,7940,0
|
||||
20250314,092100,25169495,7940,7890,7940,7890,233
|
||||
20250314,092000,23323575,7900,7900,7900,7900,1
|
||||
20250314,091900,23315675,7900,7880,7900,7880,35
|
||||
20250314,091800,23039595,7880,7880,7880,7880,155
|
||||
20250314,091700,21818195,7880,7880,7880,7880,332
|
||||
20250314,091600,19202035,7880,7880,7880,7880,11
|
||||
20250314,091500,19115355,7900,7900,7900,7900,0
|
||||
20250314,091400,19115355,7900,7890,7900,7890,461
|
||||
20250314,091300,15474535,7840,7815,7890,7815,191
|
||||
20250314,091200,13975780,7810,7810,7810,7810,0
|
||||
20250314,091100,13975780,7810,7810,7810,7810,10
|
||||
20250314,091000,13897680,7800,7800,7800,7800,86
|
||||
20250314,090900,13226880,7790,7790,7790,7790,1
|
||||
20250314,090800,13219090,7810,7810,7810,7810,194
|
||||
20250314,090700,11703950,7810,7810,7810,7810,5
|
||||
20250314,090600,11664900,7810,7810,7810,7810,10
|
||||
20250314,090500,11586800,7810,7810,7810,7810,50
|
||||
20250314,090400,11196300,7810,7830,7830,7810,50
|
||||
20250314,090300,10805010,7810,7810,7810,7810,25
|
||||
20250314,090200,10609760,7780,7750,7780,7750,220
|
||||
20250314,090100,8898460,7750,7750,7750,7750,0
|
||||
20250314,090000,8898460,7750,7690,7750,7690,1147
|
||||
|
Reference in New Issue
Block a user