Update 2025-03-14 3452 candle_min
This commit is contained in:
668
091700/min/candle-20250314.csv
Normal file
668
091700/min/candle-20250314.csv
Normal file
@@ -0,0 +1,668 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,200600,695923295,6940,6940,6940,6940,7778
|
||||
20250314,200500,695923295,6940,6940,6940,6940,0
|
||||
20250314,200400,695923295,6940,6940,6940,6940,0
|
||||
20250314,200300,695923295,6940,6940,6940,6940,0
|
||||
20250314,200200,695923295,6940,6940,6940,6940,0
|
||||
20250314,200100,695923295,6940,6940,6940,6940,0
|
||||
20250314,200000,695923295,6940,6940,6940,6940,0
|
||||
20250314,195900,695923295,6940,6940,6940,6940,0
|
||||
20250314,195800,695923295,6940,6940,6940,6940,0
|
||||
20250314,195700,695923295,6940,6940,6940,6940,0
|
||||
20250314,195600,695923295,6940,6940,6940,6940,0
|
||||
20250314,195500,695923295,6940,6940,6940,6940,0
|
||||
20250314,195400,695923295,6940,6940,6940,6940,0
|
||||
20250314,195300,695923295,6940,6940,6940,6940,0
|
||||
20250314,195200,695923295,6940,6940,6940,6940,0
|
||||
20250314,195100,695923295,6940,6940,6940,6940,0
|
||||
20250314,195000,695923295,6940,6940,6940,6940,0
|
||||
20250314,194900,695923295,6940,6940,6940,6940,0
|
||||
20250314,194800,695923295,6940,6940,6940,6940,0
|
||||
20250314,194700,695923295,6940,6940,6940,6940,0
|
||||
20250314,194600,695923295,6940,6940,6940,6940,0
|
||||
20250314,194500,695923295,6940,6940,6940,6940,0
|
||||
20250314,194400,695923295,6940,6940,6940,6940,0
|
||||
20250314,194300,695923295,6940,6940,6940,6940,0
|
||||
20250314,194200,695923295,6940,6940,6940,6940,0
|
||||
20250314,194100,695923295,6940,6940,6940,6940,0
|
||||
20250314,194000,695923295,6940,6940,6940,6940,0
|
||||
20250314,193900,695923295,6940,6940,6940,6940,0
|
||||
20250314,193800,695923295,6940,6940,6940,6940,0
|
||||
20250314,193700,695923295,6940,6940,6940,6940,0
|
||||
20250314,193600,695923295,6940,6940,6940,6940,7778
|
||||
20250314,193500,695923295,6940,6940,6940,6940,0
|
||||
20250314,193400,695923295,6940,6940,6940,6940,0
|
||||
20250314,193300,695923295,6940,6940,6940,6940,0
|
||||
20250314,193200,695923295,6940,6940,6940,6940,0
|
||||
20250314,193100,695923295,6940,6940,6940,6940,0
|
||||
20250314,193000,695923295,6940,6940,6940,6940,0
|
||||
20250314,192900,695923295,6940,6940,6940,6940,0
|
||||
20250314,192800,695923295,6940,6940,6940,6940,0
|
||||
20250314,192700,695923295,6940,6940,6940,6940,0
|
||||
20250314,192600,695923295,6940,6940,6940,6940,0
|
||||
20250314,192500,695923295,6940,6940,6940,6940,0
|
||||
20250314,192400,695923295,6940,6940,6940,6940,0
|
||||
20250314,192300,695923295,6940,6940,6940,6940,0
|
||||
20250314,192200,695923295,6940,6940,6940,6940,0
|
||||
20250314,192100,695923295,6940,6940,6940,6940,0
|
||||
20250314,192000,695923295,6940,6940,6940,6940,0
|
||||
20250314,191900,695923295,6940,6940,6940,6940,0
|
||||
20250314,191800,695923295,6940,6940,6940,6940,0
|
||||
20250314,191700,695923295,6940,6940,6940,6940,0
|
||||
20250314,191600,695923295,6940,6940,6940,6940,0
|
||||
20250314,191500,695923295,6940,6940,6940,6940,0
|
||||
20250314,191400,695923295,6940,6940,6940,6940,0
|
||||
20250314,191300,695923295,6940,6940,6940,6940,0
|
||||
20250314,191200,695923295,6940,6940,6940,6940,0
|
||||
20250314,191100,695923295,6940,6940,6940,6940,0
|
||||
20250314,191000,695923295,6940,6940,6940,6940,0
|
||||
20250314,190900,695923295,6940,6940,6940,6940,0
|
||||
20250314,190800,695923295,6940,6940,6940,6940,0
|
||||
20250314,190700,695923295,6940,6940,6940,6940,0
|
||||
20250314,190600,695923295,6940,6940,6940,6940,7778
|
||||
20250314,190500,695923295,6940,6940,6940,6940,0
|
||||
20250314,190400,695923295,6940,6940,6940,6940,0
|
||||
20250314,190300,695923295,6940,6940,6940,6940,0
|
||||
20250314,190200,695923295,6940,6940,6940,6940,0
|
||||
20250314,190100,695923295,6940,6940,6940,6940,0
|
||||
20250314,190000,695923295,6940,6940,6940,6940,0
|
||||
20250314,185900,695923295,6940,6940,6940,6940,0
|
||||
20250314,185800,695923295,6940,6940,6940,6940,0
|
||||
20250314,185700,695923295,6940,6940,6940,6940,0
|
||||
20250314,185600,695923295,6940,6940,6940,6940,0
|
||||
20250314,185500,695923295,6940,6940,6940,6940,0
|
||||
20250314,185400,695923295,6940,6940,6940,6940,0
|
||||
20250314,185300,695923295,6940,6940,6940,6940,0
|
||||
20250314,185200,695923295,6940,6940,6940,6940,0
|
||||
20250314,185100,695923295,6940,6940,6940,6940,0
|
||||
20250314,185000,695923295,6940,6940,6940,6940,0
|
||||
20250314,184900,695923295,6940,6940,6940,6940,0
|
||||
20250314,184800,695923295,6940,6940,6940,6940,0
|
||||
20250314,184700,695923295,6940,6940,6940,6940,0
|
||||
20250314,184600,695923295,6940,6940,6940,6940,0
|
||||
20250314,184500,695923295,6940,6940,6940,6940,0
|
||||
20250314,184400,695923295,6940,6940,6940,6940,0
|
||||
20250314,184300,695923295,6940,6940,6940,6940,0
|
||||
20250314,184200,695923295,6940,6940,6940,6940,0
|
||||
20250314,184100,695923295,6940,6940,6940,6940,0
|
||||
20250314,184000,695923295,6940,6940,6940,6940,0
|
||||
20250314,183900,695923295,6940,6940,6940,6940,0
|
||||
20250314,183800,695923295,6940,6940,6940,6940,0
|
||||
20250314,183700,695923295,6940,6940,6940,6940,0
|
||||
20250314,183600,695923295,6940,6940,6940,6940,7778
|
||||
20250314,183500,695923295,6940,6940,6940,6940,0
|
||||
20250314,183400,695923295,6940,6940,6940,6940,0
|
||||
20250314,183300,695923295,6940,6940,6940,6940,0
|
||||
20250314,183200,695923295,6940,6940,6940,6940,0
|
||||
20250314,183100,695923295,6940,6940,6940,6940,0
|
||||
20250314,183000,695923295,6940,6940,6940,6940,0
|
||||
20250314,182900,695923295,6940,6940,6940,6940,0
|
||||
20250314,182800,695923295,6940,6940,6940,6940,0
|
||||
20250314,182700,695923295,6940,6940,6940,6940,0
|
||||
20250314,182600,695923295,6940,6940,6940,6940,0
|
||||
20250314,182500,695923295,6940,6940,6940,6940,0
|
||||
20250314,182400,695923295,6940,6940,6940,6940,0
|
||||
20250314,182300,695923295,6940,6940,6940,6940,0
|
||||
20250314,182200,695923295,6940,6940,6940,6940,0
|
||||
20250314,182100,695923295,6940,6940,6940,6940,0
|
||||
20250314,182000,695923295,6940,6940,6940,6940,0
|
||||
20250314,181900,695923295,6940,6940,6940,6940,0
|
||||
20250314,181800,695923295,6940,6940,6940,6940,0
|
||||
20250314,181700,695923295,6940,6940,6940,6940,0
|
||||
20250314,181600,695923295,6940,6940,6940,6940,0
|
||||
20250314,181500,695923295,6940,6940,6940,6940,0
|
||||
20250314,181400,695923295,6940,6940,6940,6940,0
|
||||
20250314,181300,695923295,6940,6940,6940,6940,0
|
||||
20250314,181200,695923295,6940,6940,6940,6940,0
|
||||
20250314,181100,695923295,6940,6940,6940,6940,0
|
||||
20250314,181000,695923295,6940,6940,6940,6940,0
|
||||
20250314,180900,695923295,6940,6940,6940,6940,0
|
||||
20250314,180800,695923295,6940,6940,6940,6940,0
|
||||
20250314,180700,695923295,6940,6940,6940,6940,0
|
||||
20250314,180600,695923295,6940,6940,6940,6940,7778
|
||||
20250314,180500,695923295,6940,6940,6940,6940,0
|
||||
20250314,180400,695923295,6940,6940,6940,6940,0
|
||||
20250314,180300,695923295,6940,6940,6940,6940,0
|
||||
20250314,180200,695923295,6940,6940,6940,6940,0
|
||||
20250314,180100,695923295,6940,6940,6940,6940,0
|
||||
20250314,180000,695923295,6940,6940,6940,6940,0
|
||||
20250314,175900,695923295,6940,6940,6940,6940,0
|
||||
20250314,175800,695923295,6940,6940,6940,6940,0
|
||||
20250314,175700,695923295,6940,6940,6940,6940,0
|
||||
20250314,175600,695923295,6940,6940,6940,6940,0
|
||||
20250314,175500,695923295,6940,6940,6940,6940,0
|
||||
20250314,175400,695923295,6940,6940,6940,6940,0
|
||||
20250314,175300,695923295,6940,6940,6940,6940,0
|
||||
20250314,175200,695923295,6940,6940,6940,6940,0
|
||||
20250314,175100,695923295,6940,6940,6940,6940,0
|
||||
20250314,175000,695923295,6940,6940,6940,6940,0
|
||||
20250314,174900,695923295,6940,6940,6940,6940,0
|
||||
20250314,174800,695923295,6940,6940,6940,6940,0
|
||||
20250314,174700,695923295,6940,6940,6940,6940,0
|
||||
20250314,174600,695923295,6940,6940,6940,6940,0
|
||||
20250314,174500,695923295,6940,6940,6940,6940,0
|
||||
20250314,174400,695923295,6940,6940,6940,6940,0
|
||||
20250314,174300,695923295,6940,6940,6940,6940,0
|
||||
20250314,174200,695923295,6940,6940,6940,6940,0
|
||||
20250314,174100,695923295,6940,6940,6940,6940,0
|
||||
20250314,174000,695923295,6940,6940,6940,6940,0
|
||||
20250314,173900,695923295,6940,6940,6940,6940,0
|
||||
20250314,173800,695923295,6940,6940,6940,6940,0
|
||||
20250314,173700,695923295,6940,6940,6940,6940,0
|
||||
20250314,173600,695923295,6940,6940,6940,6940,7778
|
||||
20250314,173500,695923295,6940,6940,6940,6940,0
|
||||
20250314,173400,695923295,6940,6940,6940,6940,0
|
||||
20250314,173300,695923295,6940,6940,6940,6940,0
|
||||
20250314,173200,695923295,6940,6940,6940,6940,0
|
||||
20250314,173100,695923295,6940,6940,6940,6940,0
|
||||
20250314,173000,695923295,6940,6940,6940,6940,0
|
||||
20250314,172900,695923295,6940,6940,6940,6940,0
|
||||
20250314,172800,695923295,6940,6940,6940,6940,0
|
||||
20250314,172700,695923295,6940,6940,6940,6940,0
|
||||
20250314,172600,695923295,6940,6940,6940,6940,0
|
||||
20250314,172500,695923295,6940,6940,6940,6940,0
|
||||
20250314,172400,695923295,6940,6940,6940,6940,0
|
||||
20250314,172300,695923295,6940,6940,6940,6940,0
|
||||
20250314,172200,695923295,6940,6940,6940,6940,0
|
||||
20250314,172100,695923295,6940,6940,6940,6940,0
|
||||
20250314,172000,695923295,6940,6940,6940,6940,0
|
||||
20250314,171900,695923295,6940,6940,6940,6940,0
|
||||
20250314,171800,695923295,6940,6940,6940,6940,0
|
||||
20250314,171700,695923295,6940,6940,6940,6940,0
|
||||
20250314,171600,695923295,6940,6940,6940,6940,0
|
||||
20250314,171500,695923295,6940,6940,6940,6940,0
|
||||
20250314,171400,695923295,6940,6940,6940,6940,0
|
||||
20250314,171300,695923295,6940,6940,6940,6940,0
|
||||
20250314,171200,695923295,6940,6940,6940,6940,0
|
||||
20250314,171100,695923295,6940,6940,6940,6940,0
|
||||
20250314,171000,695923295,6940,6940,6940,6940,0
|
||||
20250314,170900,695923295,6940,6940,6940,6940,0
|
||||
20250314,170800,695923295,6940,6940,6940,6940,0
|
||||
20250314,170700,695923295,6940,6940,6940,6940,0
|
||||
20250314,170600,695923295,6940,6940,6940,6940,7778
|
||||
20250314,170500,695923295,6940,6940,6940,6940,0
|
||||
20250314,170400,695923295,6940,6940,6940,6940,0
|
||||
20250314,170300,695923295,6940,6940,6940,6940,0
|
||||
20250314,170200,695923295,6940,6940,6940,6940,0
|
||||
20250314,170100,695923295,6940,6940,6940,6940,0
|
||||
20250314,170000,695923295,6940,6940,6940,6940,0
|
||||
20250314,165900,695923295,6940,6940,6940,6940,0
|
||||
20250314,165800,695923295,6940,6940,6940,6940,0
|
||||
20250314,165700,695923295,6940,6940,6940,6940,0
|
||||
20250314,165600,695923295,6940,6940,6940,6940,0
|
||||
20250314,165500,695923295,6940,6940,6940,6940,0
|
||||
20250314,165400,695923295,6940,6940,6940,6940,0
|
||||
20250314,165300,695923295,6940,6940,6940,6940,0
|
||||
20250314,165200,695923295,6940,6940,6940,6940,0
|
||||
20250314,165100,695923295,6940,6940,6940,6940,0
|
||||
20250314,165000,695923295,6940,6940,6940,6940,0
|
||||
20250314,164900,695923295,6940,6940,6940,6940,0
|
||||
20250314,164800,695923295,6940,6940,6940,6940,0
|
||||
20250314,164700,695923295,6940,6940,6940,6940,0
|
||||
20250314,164600,695923295,6940,6940,6940,6940,0
|
||||
20250314,164500,695923295,6940,6940,6940,6940,0
|
||||
20250314,164400,695923295,6940,6940,6940,6940,0
|
||||
20250314,164300,695923295,6940,6940,6940,6940,0
|
||||
20250314,164200,695923295,6940,6940,6940,6940,0
|
||||
20250314,164100,695923295,6940,6940,6940,6940,0
|
||||
20250314,164000,695923295,6940,6940,6940,6940,0
|
||||
20250314,163900,695923295,6940,6940,6940,6940,0
|
||||
20250314,163800,695923295,6940,6940,6940,6940,0
|
||||
20250314,163700,695923295,6940,6940,6940,6940,0
|
||||
20250314,163600,695923295,6940,6940,6940,6940,7778
|
||||
20250314,163500,695923295,6940,6940,6940,6940,0
|
||||
20250314,163400,695923295,6940,6940,6940,6940,0
|
||||
20250314,163300,695923295,6940,6940,6940,6940,0
|
||||
20250314,163200,695923295,6940,6940,6940,6940,0
|
||||
20250314,163100,695923295,6940,6940,6940,6940,0
|
||||
20250314,163000,695923295,6940,6940,6940,6940,0
|
||||
20250314,162900,695923295,6940,6940,6940,6940,0
|
||||
20250314,162800,695923295,6940,6940,6940,6940,0
|
||||
20250314,162700,695923295,6940,6940,6940,6940,0
|
||||
20250314,162600,695923295,6940,6940,6940,6940,0
|
||||
20250314,162500,695923295,6940,6940,6940,6940,0
|
||||
20250314,162400,695923295,6940,6940,6940,6940,0
|
||||
20250314,162300,695923295,6940,6940,6940,6940,0
|
||||
20250314,162200,695923295,6940,6940,6940,6940,0
|
||||
20250314,162100,695923295,6940,6940,6940,6940,0
|
||||
20250314,162000,695923295,6940,6940,6940,6940,0
|
||||
20250314,161900,695923295,6940,6940,6940,6940,0
|
||||
20250314,161800,695923295,6940,6940,6940,6940,0
|
||||
20250314,161700,695923295,6940,6940,6940,6940,0
|
||||
20250314,161600,695923295,6940,6940,6940,6940,0
|
||||
20250314,161500,695923295,6940,6940,6940,6940,0
|
||||
20250314,161400,695923295,6940,6940,6940,6940,0
|
||||
20250314,161300,695923295,6940,6940,6940,6940,0
|
||||
20250314,161200,695923295,6940,6940,6940,6940,0
|
||||
20250314,161100,695923295,6940,6940,6940,6940,0
|
||||
20250314,161000,695923295,6940,6940,6940,6940,0
|
||||
20250314,160900,695923295,6940,6940,6940,6940,0
|
||||
20250314,160800,695923295,6940,6940,6940,6940,0
|
||||
20250314,160700,695923295,6940,6940,6940,6940,0
|
||||
20250314,160600,695923295,6940,6940,6940,6940,7778
|
||||
20250314,160500,695923295,6940,6940,6940,6940,0
|
||||
20250314,160400,695923295,6940,6940,6940,6940,0
|
||||
20250314,160300,695923295,6940,6940,6940,6940,0
|
||||
20250314,160200,695923295,6940,6940,6940,6940,0
|
||||
20250314,160100,695923295,6940,6940,6940,6940,0
|
||||
20250314,160000,695923295,6940,6940,6940,6940,0
|
||||
20250314,155900,695923295,6940,6940,6940,6940,0
|
||||
20250314,155800,695923295,6940,6940,6940,6940,0
|
||||
20250314,155700,695923295,6940,6940,6940,6940,0
|
||||
20250314,155600,695923295,6940,6940,6940,6940,0
|
||||
20250314,155500,695923295,6940,6940,6940,6940,0
|
||||
20250314,155400,695923295,6940,6940,6940,6940,0
|
||||
20250314,155300,695923295,6940,6940,6940,6940,0
|
||||
20250314,155200,695923295,6940,6940,6940,6940,0
|
||||
20250314,155100,695923295,6940,6940,6940,6940,0
|
||||
20250314,155000,695923295,6940,6940,6940,6940,0
|
||||
20250314,154900,695923295,6940,6940,6940,6940,0
|
||||
20250314,154800,695923295,6940,6940,6940,6940,0
|
||||
20250314,154700,695923295,6940,6940,6940,6940,0
|
||||
20250314,154600,695923295,6940,6940,6940,6940,0
|
||||
20250314,154500,695923295,6940,6940,6940,6940,0
|
||||
20250314,154400,695923295,6940,6940,6940,6940,0
|
||||
20250314,154300,695923295,6940,6940,6940,6940,0
|
||||
20250314,154200,695923295,6940,6940,6940,6940,0
|
||||
20250314,154100,695923295,6940,6940,6940,6940,0
|
||||
20250314,154000,695923295,6940,6940,6940,6940,0
|
||||
20250314,153900,695923295,6940,6940,6940,6940,0
|
||||
20250314,153800,695923295,6940,6940,6940,6940,0
|
||||
20250314,153700,695923295,6940,6940,6940,6940,0
|
||||
20250314,153600,695923295,6940,6940,6940,6940,7778
|
||||
20250314,153500,695923295,6940,6940,6940,6940,0
|
||||
20250314,153400,695923295,6940,6940,6940,6940,0
|
||||
20250314,153300,695923295,6940,6940,6940,6940,0
|
||||
20250314,153200,695923295,6940,6940,6940,6940,0
|
||||
20250314,153100,695923295,6940,6940,6940,6940,0
|
||||
20250314,153000,695923295,6940,6940,6940,6940,7778
|
||||
20250314,152900,641943975,6980,6980,6980,6980,0
|
||||
20250314,152800,641943975,6980,6980,6980,6980,0
|
||||
20250314,152700,641943975,6980,6980,6980,6980,0
|
||||
20250314,152600,641943975,6980,6980,6980,6980,0
|
||||
20250314,152500,641943975,6980,6980,6980,6980,0
|
||||
20250314,152400,641943975,6980,6980,6980,6980,0
|
||||
20250314,152300,641943975,6980,6980,6980,6980,0
|
||||
20250314,152200,641943975,6980,6980,6980,6980,0
|
||||
20250314,152100,641943975,6980,6980,6980,6980,0
|
||||
20250314,152000,641943975,6980,6980,6980,6980,0
|
||||
20250314,151900,641943975,6980,6970,6980,6950,1332
|
||||
20250314,151800,632661185,6970,6970,6970,6960,131
|
||||
20250314,151700,631748855,6970,6950,6970,6950,230
|
||||
20250314,151600,630148355,6970,6960,6970,6960,76
|
||||
20250314,151500,629619385,6960,6960,6970,6950,155
|
||||
20250314,151400,628541295,6970,6960,6970,6950,1015
|
||||
20250314,151300,621485965,6970,6960,6970,6960,1124
|
||||
20250314,151200,613662825,6960,6960,6970,6960,87
|
||||
20250314,151100,613057165,6970,6960,6970,6960,424
|
||||
20250314,151000,610106055,6970,6960,6970,6960,540
|
||||
20250314,150900,606347625,6960,6960,6970,6950,506
|
||||
20250314,150800,602826285,6970,6960,6970,6960,76
|
||||
20250314,150700,602297305,6970,6970,6970,6970,3
|
||||
20250314,150600,602276395,6970,6970,6970,6970,3
|
||||
20250314,150500,602255485,6960,6960,6970,6960,8
|
||||
20250314,150400,602199775,6970,6960,6970,6960,479
|
||||
20250314,150300,598865905,6950,6960,6960,6950,76
|
||||
20250314,150200,598337675,6970,6960,6970,6960,4
|
||||
20250314,150100,598309815,6960,6960,6970,6960,702
|
||||
20250314,150000,593423885,6970,6960,6970,6950,158
|
||||
20250314,145900,592325735,6960,6960,6960,6960,3
|
||||
20250314,145800,592304855,6960,6960,6960,6960,1017
|
||||
20250314,145700,585226535,6970,6970,6970,6970,0
|
||||
20250314,145600,585226535,6970,6970,6970,6970,9
|
||||
20250314,145500,585163805,6970,6970,6970,6970,0
|
||||
20250314,145400,585163805,6970,6970,6970,6970,5
|
||||
20250314,145300,585128955,6970,6970,6970,6960,26
|
||||
20250314,145200,584947875,6970,6970,6970,6970,7
|
||||
20250314,145100,584899085,6970,6970,6970,6970,11
|
||||
20250314,145000,584822415,6970,6970,6970,6970,0
|
||||
20250314,144900,584822415,6970,6970,6970,6970,0
|
||||
20250314,144800,584822415,6970,6970,6970,6970,0
|
||||
20250314,144700,584822415,6970,6970,6970,6970,0
|
||||
20250314,144600,584822415,6970,6970,6970,6970,2
|
||||
20250314,144500,584808475,6970,6970,6970,6960,10
|
||||
20250314,144400,584738785,6960,6960,6960,6960,0
|
||||
20250314,144300,584738785,6960,6960,6960,6960,1123
|
||||
20250314,144200,576922705,6970,6970,6970,6970,5
|
||||
20250314,144100,576887855,6970,6970,6970,6970,1
|
||||
20250314,144000,576880885,6980,6980,6980,6980,5
|
||||
20250314,143900,576845985,6970,6970,6970,6970,3
|
||||
20250314,143800,576825075,6980,6960,6980,6960,74
|
||||
20250314,143700,576310015,6970,6970,6970,6970,1
|
||||
20250314,143600,576303045,6980,6980,6980,6980,1
|
||||
20250314,143500,576296065,6970,6970,6970,6970,0
|
||||
20250314,143400,576296065,6970,6980,6980,6970,13
|
||||
20250314,143300,576205435,6970,6970,6970,6970,16
|
||||
20250314,143200,576093915,6970,6970,6970,6970,10
|
||||
20250314,143100,576024215,6970,6970,6970,6970,3
|
||||
20250314,143000,576003305,6960,6960,6960,6960,136
|
||||
20250314,142900,575056745,6980,6980,6980,6980,0
|
||||
20250314,142800,575056745,6980,6980,6980,6980,0
|
||||
20250314,142700,575056745,6980,6980,6980,6980,0
|
||||
20250314,142600,575056745,6980,6980,6980,6980,0
|
||||
20250314,142500,575056745,6980,6970,6980,6970,1519
|
||||
20250314,142400,564469285,6980,6980,6980,6980,5
|
||||
20250314,142300,564434385,6975,6975,6975,6975,0
|
||||
20250314,142200,564434385,6975,6975,6975,6975,5
|
||||
20250314,142100,564399510,6975,6975,6975,6975,12
|
||||
20250314,142000,564315810,6975,6975,6975,6975,5
|
||||
20250314,141900,564280935,6975,6975,6975,6975,0
|
||||
20250314,141800,564280935,6975,6975,6975,6975,21
|
||||
20250314,141700,564134460,6975,6975,6975,6975,2
|
||||
20250314,141600,564120510,6975,6975,6975,6975,5
|
||||
20250314,141500,564085635,6975,6975,6975,6975,0
|
||||
20250314,141400,564085635,6975,6975,6975,6975,3
|
||||
20250314,141300,564064710,6975,6975,6975,6975,0
|
||||
20250314,141200,564064710,6975,6975,6975,6975,1
|
||||
20250314,141100,564057735,6975,6975,6975,6975,1
|
||||
20250314,141000,564050760,6975,6975,6975,6975,2
|
||||
20250314,140900,564036810,6970,6970,6980,6970,1119
|
||||
20250314,140800,556235280,6975,6975,6975,6975,6
|
||||
20250314,140700,556193430,6970,6980,6980,6970,11
|
||||
20250314,140600,556116750,6980,6980,6980,6980,0
|
||||
20250314,140500,556116750,6980,6990,6990,6980,21
|
||||
20250314,140400,555970140,6980,6980,6980,6980,1
|
||||
20250314,140300,555963160,6970,6980,6980,6970,798
|
||||
20250314,140200,550393880,6980,6980,6980,6980,1290
|
||||
20250314,140100,541389680,6970,6970,6970,6970,2
|
||||
20250314,140000,541375740,6980,6980,6980,6980,7
|
||||
20250314,135900,541326880,6980,6980,6980,6980,14
|
||||
20250314,135800,541229160,6980,6980,6990,6970,58
|
||||
20250314,135700,540824270,6980,6980,6990,6970,230
|
||||
20250314,135600,539220610,6990,6980,6990,6980,8
|
||||
20250314,135500,539164700,6980,6990,6990,6980,195
|
||||
20250314,135400,537803120,6990,6990,6990,6990,7
|
||||
20250314,135300,537754190,6990,6990,6990,6990,42
|
||||
20250314,135200,537460610,6990,6990,6990,6990,7
|
||||
20250314,135100,537411680,6990,6990,6990,6990,13
|
||||
20250314,135000,537320810,6980,6980,6990,6980,1225
|
||||
20250314,134900,528770300,6980,6980,6980,6980,5
|
||||
20250314,134800,528735400,6980,6980,6980,6980,0
|
||||
20250314,134700,528735400,6980,6980,6980,6980,5
|
||||
20250314,134600,528700500,6970,6970,6970,6970,1
|
||||
20250314,134500,528693530,6980,6980,6980,6980,0
|
||||
20250314,134400,528693530,6980,6980,6980,6980,4
|
||||
20250314,134300,528665610,6980,6980,6980,6980,8
|
||||
20250314,134200,528609770,6980,6980,6980,6980,0
|
||||
20250314,134100,528609770,6980,6980,6980,6980,0
|
||||
20250314,134000,528609770,6980,6980,6980,6980,2
|
||||
20250314,133900,528595810,6970,6970,6970,6970,0
|
||||
20250314,133800,528595810,6970,6970,6970,6970,0
|
||||
20250314,133700,528595810,6970,6970,6970,6970,0
|
||||
20250314,133600,528595810,6970,6970,6970,6970,3
|
||||
20250314,133500,528574900,6980,6980,6980,6980,0
|
||||
20250314,133400,528574900,6980,6980,6980,6970,668
|
||||
20250314,133300,523912270,6980,6980,6980,6980,0
|
||||
20250314,133200,523912270,6980,6980,6980,6975,1131
|
||||
20250314,133100,516017945,6985,6985,6985,6985,2
|
||||
20250314,133000,516003975,6980,6980,6985,6980,15
|
||||
20250314,132900,515899250,6990,6990,6990,6990,0
|
||||
20250314,132800,515899250,6990,6990,6990,6990,5
|
||||
20250314,132700,515864300,6990,6990,6990,6990,0
|
||||
20250314,132600,515864300,6990,6990,6990,6990,10
|
||||
20250314,132500,515794400,6990,6990,6990,6990,0
|
||||
20250314,132400,515794400,6990,6990,6990,6990,14
|
||||
20250314,132300,515696540,6990,6980,6990,6980,843
|
||||
20250314,132200,509812350,6990,6980,6990,6980,1925
|
||||
20250314,132100,496375780,6980,6980,6980,6980,12
|
||||
20250314,132000,496292020,6980,6980,6980,6980,0
|
||||
20250314,131900,496292020,6980,6980,6980,6980,0
|
||||
20250314,131800,496292020,6980,6980,6980,6980,12
|
||||
20250314,131700,496208260,6980,6980,6980,6980,7
|
||||
20250314,131600,496159400,6980,6970,6980,6970,21
|
||||
20250314,131500,496012830,6980,6970,6980,6970,17
|
||||
20250314,131400,495894270,6980,6980,6980,6980,17
|
||||
20250314,131300,495775610,6980,6980,6980,6980,5
|
||||
20250314,131200,495740710,6980,6980,6980,6980,0
|
||||
20250314,131100,495740710,6980,6980,6980,6980,5
|
||||
20250314,131000,495705810,6980,6980,6980,6980,5
|
||||
20250314,130900,495670910,6980,6980,6980,6980,0
|
||||
20250314,130800,495670910,6980,6980,6980,6980,23
|
||||
20250314,130700,495510370,6980,6980,6980,6980,43
|
||||
20250314,130600,495210230,6980,6975,6980,6975,183
|
||||
20250314,130500,493933075,6975,6975,6975,6975,0
|
||||
20250314,130400,493933075,6975,6975,6975,6975,10
|
||||
20250314,130300,493863325,6975,6975,6975,6975,24
|
||||
20250314,130200,493695925,6975,6975,6975,6975,0
|
||||
20250314,130100,493695925,6975,6975,6975,6975,0
|
||||
20250314,130000,493695925,6975,6975,6975,6975,5
|
||||
20250314,125900,493661050,6975,6975,6975,6975,2
|
||||
20250314,125800,493647100,6975,6975,6975,6975,0
|
||||
20250314,125700,493647100,6975,6975,6975,6975,5
|
||||
20250314,125600,493612225,6970,6970,6970,6970,1
|
||||
20250314,125500,493605255,6975,6975,6975,6975,0
|
||||
20250314,125400,493605255,6975,6975,6975,6975,6
|
||||
20250314,125300,493563405,6975,6975,6975,6975,1
|
||||
20250314,125200,493556430,6970,6970,6970,6970,30
|
||||
20250314,125100,493347330,6975,6970,6975,6970,10
|
||||
20250314,125000,493277605,6970,6970,6970,6970,0
|
||||
20250314,124900,493277605,6970,6970,6970,6970,4
|
||||
20250314,124800,493249725,6975,6970,6975,6970,25
|
||||
20250314,124700,493075450,6975,6975,6975,6975,1
|
||||
20250314,124600,493068475,6975,6975,6975,6975,0
|
||||
20250314,124500,493068475,6975,6975,6975,6975,5
|
||||
20250314,124400,493033600,6975,6975,6975,6975,5
|
||||
20250314,124300,492998725,6975,6975,6975,6975,0
|
||||
20250314,124200,492998725,6975,6975,6975,6975,6
|
||||
20250314,124100,492956875,6970,6970,6970,6970,0
|
||||
20250314,124000,492956875,6970,6970,6970,6970,27
|
||||
20250314,123900,492768685,6975,6975,6975,6975,34
|
||||
20250314,123800,492531535,6975,6975,6975,6975,3
|
||||
20250314,123700,492510610,6975,6975,6975,6975,0
|
||||
20250314,123600,492510610,6975,6975,6975,6975,50
|
||||
20250314,123500,492161860,6975,6975,6975,6975,20
|
||||
20250314,123400,492022360,6980,6980,6980,6980,0
|
||||
20250314,123300,492022360,6980,6980,6980,6980,4
|
||||
20250314,123200,491994440,6970,6970,6970,6970,4
|
||||
20250314,123100,491966560,6970,6970,6970,6970,1
|
||||
20250314,123000,491959590,6970,6970,6970,6970,16
|
||||
20250314,122900,491848070,6970,6970,6970,6970,0
|
||||
20250314,122800,491848070,6970,6970,6970,6970,1
|
||||
20250314,122700,491841100,6970,6970,6970,6970,5
|
||||
20250314,122600,491806250,6970,6970,6970,6970,13
|
||||
20250314,122500,491715640,6970,6980,6980,6970,138
|
||||
20250314,122400,490752780,6980,6980,6980,6980,1
|
||||
20250314,122300,490745800,6980,6980,6980,6980,0
|
||||
20250314,122200,490745800,6980,6980,6980,6980,1
|
||||
20250314,122100,490738820,6970,6970,6970,6970,0
|
||||
20250314,122000,490738820,6970,6970,6970,6970,0
|
||||
20250314,121900,490738820,6970,6970,6970,6970,167
|
||||
20250314,121800,489574830,6970,6970,6970,6970,10
|
||||
20250314,121700,489505130,6970,6970,6970,6960,552
|
||||
20250314,121600,485657780,6970,6970,6970,6970,7
|
||||
20250314,121500,485608990,6970,6970,6970,6970,0
|
||||
20250314,121400,485608990,6970,6970,6970,6970,16
|
||||
20250314,121300,485497470,6970,6975,6975,6970,85
|
||||
20250314,121200,484904950,6980,6980,6980,6980,0
|
||||
20250314,121100,484904950,6980,6980,6980,6980,290
|
||||
20250314,121000,482880750,6980,6980,6980,6980,0
|
||||
20250314,120900,482880750,6980,6980,6980,6980,0
|
||||
20250314,120800,482880750,6980,6980,6980,6980,5
|
||||
20250314,120700,482845850,6980,6980,6980,6980,0
|
||||
20250314,120600,482845850,6980,6980,6980,6980,0
|
||||
20250314,120500,482845850,6980,6980,6980,6980,5
|
||||
20250314,120400,482810950,6980,6980,6980,6980,0
|
||||
20250314,120300,482810950,6980,6980,6980,6980,0
|
||||
20250314,120200,482810950,6980,6980,6980,6980,3
|
||||
20250314,120100,482790010,6980,6980,6980,6980,0
|
||||
20250314,120000,482790010,6980,6980,6980,6980,0
|
||||
20250314,115900,482790010,6980,6980,6980,6980,0
|
||||
20250314,115800,482790010,6980,6980,6980,6980,0
|
||||
20250314,115700,482790010,6980,6980,6980,6980,0
|
||||
20250314,115600,482790010,6980,6980,6980,6980,0
|
||||
20250314,115500,482790010,6980,6980,6980,6980,1
|
||||
20250314,115400,482783030,6970,6980,6980,6970,2
|
||||
20250314,115300,482769080,6970,6970,6970,6970,0
|
||||
20250314,115200,482769080,6970,6980,6980,6970,1120
|
||||
20250314,115100,474962670,6970,6970,6970,6970,100
|
||||
20250314,115000,474265670,6980,6980,6980,6980,0
|
||||
20250314,114900,474265670,6980,6980,6980,6980,0
|
||||
20250314,114800,474265670,6980,6980,6980,6980,0
|
||||
20250314,114700,474265670,6980,6980,6980,6980,4
|
||||
20250314,114600,474237750,6970,6970,6970,6970,3706
|
||||
20250314,114500,448406930,6970,6970,6970,6970,1090
|
||||
20250314,114400,440809630,6980,6980,6980,6970,107
|
||||
20250314,114300,440063770,6980,6980,6980,6980,0
|
||||
20250314,114200,440063770,6980,6980,6980,6980,0
|
||||
20250314,114100,440063770,6980,6980,6980,6980,5
|
||||
20250314,114000,440028870,6970,6960,6975,6960,3278
|
||||
20250314,113900,417203355,6960,6960,6960,6960,350
|
||||
20250314,113800,414767355,6960,6960,6960,6960,5
|
||||
20250314,113700,414732555,6960,6960,6960,6960,0
|
||||
20250314,113600,414732555,6960,6960,6960,6960,0
|
||||
20250314,113500,414732555,6960,6960,6960,6960,6
|
||||
20250314,113400,414690795,6955,6955,6955,6955,0
|
||||
20250314,113300,414690795,6955,6955,6955,6955,0
|
||||
20250314,113200,414690795,6955,6960,6960,6955,17
|
||||
20250314,113100,414572485,6960,6960,6960,6960,0
|
||||
20250314,113000,414572485,6960,6960,6960,6960,0
|
||||
20250314,112900,414572485,6960,6960,6960,6960,5
|
||||
20250314,112800,414537685,6960,6960,6960,6960,0
|
||||
20250314,112700,414537685,6960,6960,6960,6960,2
|
||||
20250314,112600,414523765,6960,6960,6960,6960,0
|
||||
20250314,112500,414523765,6960,6960,6960,6960,0
|
||||
20250314,112400,414523765,6960,6960,6960,6960,0
|
||||
20250314,112300,414523765,6960,6960,6960,6960,0
|
||||
20250314,112200,414523765,6960,6960,6960,6960,0
|
||||
20250314,112100,414523765,6960,6960,6960,6960,478
|
||||
20250314,112000,411196885,6960,6960,6960,6960,313
|
||||
20250314,111900,409018405,6960,6960,6960,6960,0
|
||||
20250314,111800,409018405,6960,6960,6960,6960,100
|
||||
20250314,111700,408322405,6970,6970,6970,6970,1
|
||||
20250314,111600,408315435,6950,6950,6950,6950,578
|
||||
20250314,111500,404298335,6930,6950,6950,6930,6400
|
||||
20250314,111400,359913315,6970,6950,6970,6950,144
|
||||
20250314,111300,358912495,6970,6960,6970,6960,598
|
||||
20250314,111200,354750405,6960,6960,6960,6960,0
|
||||
20250314,111100,354750405,6960,6970,6970,6960,619
|
||||
20250314,111000,350442155,6980,6970,6980,6970,7
|
||||
20250314,110900,350393335,6970,6970,6970,6970,418
|
||||
20250314,110800,347479875,6980,6980,6980,6980,0
|
||||
20250314,110700,347479875,6980,6980,6980,6980,5
|
||||
20250314,110600,347444975,6980,6980,6980,6980,0
|
||||
20250314,110500,347444975,6980,6975,6980,6975,10
|
||||
20250314,110400,347375195,6975,6975,6975,6975,3
|
||||
20250314,110300,347354270,6980,6980,6980,6980,0
|
||||
20250314,110200,347354270,6980,6980,6980,6980,5
|
||||
20250314,110100,347319370,6980,6980,6980,6980,0
|
||||
20250314,110000,347319370,6980,6980,6980,6980,5
|
||||
20250314,105900,347284470,6970,6970,6970,6970,110
|
||||
20250314,105800,346517770,6980,6980,6980,6980,5
|
||||
20250314,105700,346482870,6980,6980,6980,6980,1
|
||||
20250314,105600,346475890,6980,6980,6980,6980,5
|
||||
20250314,105500,346440990,6980,6980,6980,6980,0
|
||||
20250314,105400,346440990,6980,6980,6980,6980,5
|
||||
20250314,105300,346406090,6980,6980,6980,6980,0
|
||||
20250314,105200,346406090,6980,6980,6980,6980,0
|
||||
20250314,105100,346406090,6980,6980,6980,6980,4
|
||||
20250314,105000,346378170,6980,6980,6980,6980,10
|
||||
20250314,104900,346308370,6980,6980,6980,6980,3
|
||||
20250314,104800,346287430,6980,6980,6980,6980,0
|
||||
20250314,104700,346287430,6980,6980,6980,6980,0
|
||||
20250314,104600,346287430,6980,6980,6980,6980,676
|
||||
20250314,104500,341568950,6980,6970,6980,6970,1008
|
||||
20250314,104400,334536190,6970,6970,6970,6970,7
|
||||
20250314,104300,334487400,6970,6970,6970,6970,28
|
||||
20250314,104200,334292240,6960,6960,6970,6960,334
|
||||
20250314,104100,331967530,6970,6970,6970,6970,4
|
||||
20250314,104000,331939650,6950,6950,6950,6950,1000
|
||||
20250314,103900,324989650,6970,6960,6970,6960,15
|
||||
20250314,103800,324885160,6960,6960,6960,6960,7
|
||||
20250314,103700,324836440,6960,6970,6970,6960,22
|
||||
20250314,103600,324683270,6970,6970,6970,6970,0
|
||||
20250314,103500,324683270,6970,6970,6970,6970,3
|
||||
20250314,103400,324662360,6960,6960,6960,6960,81
|
||||
20250314,103300,324098600,6960,6960,6960,6960,0
|
||||
20250314,103200,324098600,6960,6960,6960,6960,0
|
||||
20250314,103100,324098600,6960,6960,6960,6960,0
|
||||
20250314,103000,324098600,6960,6950,6960,6950,185
|
||||
20250314,102900,322811220,6960,6960,6960,6960,0
|
||||
20250314,102800,322811220,6960,6950,6960,6940,1501
|
||||
20250314,102700,312390110,6950,6950,6950,6950,0
|
||||
20250314,102600,312390110,6950,6970,6970,6950,487
|
||||
20250314,102500,309002430,6970,6970,6970,6970,0
|
||||
20250314,102400,309002430,6970,6970,6970,6970,2
|
||||
20250314,102300,308988490,6960,6960,6960,6960,0
|
||||
20250314,102200,308988490,6960,6970,6970,6960,38
|
||||
20250314,102100,308723840,6970,6960,6970,6960,45
|
||||
20250314,102000,308410560,6960,6960,6960,6960,13
|
||||
20250314,101900,308320080,6960,6950,6960,6950,606
|
||||
20250314,101800,304108370,6950,6950,6950,6950,211
|
||||
20250314,101700,302641920,6950,6970,6970,6950,174
|
||||
20250314,101600,301431630,6970,6970,6970,6970,0
|
||||
20250314,101500,301431630,6970,6970,6970,6970,1
|
||||
20250314,101400,301424660,6960,6960,6960,6960,2
|
||||
20250314,101300,301410740,6970,6970,6970,6970,17
|
||||
20250314,101200,301292250,6970,6970,6970,6970,143
|
||||
20250314,101100,300295540,6970,6950,6970,6950,2079
|
||||
20250314,101000,285845250,6950,6950,6950,6950,19
|
||||
20250314,100900,285713200,6950,6950,6950,6950,1
|
||||
20250314,100800,285706250,6940,6960,6960,6940,1590
|
||||
20250314,100700,274652020,6970,6970,6970,6970,51
|
||||
20250314,100600,274296550,6970,6970,6970,6970,0
|
||||
20250314,100500,274296550,6970,6970,6970,6970,141
|
||||
20250314,100400,273313780,6980,6980,6980,6980,14
|
||||
20250314,100300,273216060,6980,6980,6980,6980,7
|
||||
20250314,100200,273167200,6980,6980,6980,6980,11
|
||||
20250314,100100,273090420,6980,6980,6980,6980,24
|
||||
20250314,100000,272922900,6980,6980,6980,6980,38
|
||||
20250314,095900,272657660,6980,6980,6980,6980,48
|
||||
20250314,095800,272322620,6980,6980,6980,6970,387
|
||||
20250314,095700,269624210,6980,6980,6980,6980,45
|
||||
20250314,095600,269310110,6980,6980,6980,6970,1802
|
||||
20250314,095500,256732605,6980,6975,6980,6975,337
|
||||
20250314,095400,254380375,6975,6975,6975,6970,894
|
||||
20250314,095300,248148725,6980,6980,6980,6980,86
|
||||
20250314,095200,247548445,6980,6980,6980,6980,38
|
||||
20250314,095100,247283205,6980,6980,6980,6975,1067
|
||||
20250314,095000,239835565,6980,6970,6980,6970,41
|
||||
20250314,094900,239549405,6980,6980,6980,6980,2105
|
||||
20250314,094800,224856505,6980,6980,6980,6980,1070
|
||||
20250314,094700,217387905,6990,6990,6990,6990,90
|
||||
20250314,094600,216758805,6990,6990,6990,6990,57
|
||||
20250314,094500,216360375,6990,6990,6990,6990,118
|
||||
20250314,094400,215535555,6980,6990,6990,6980,1080
|
||||
20250314,094300,207986670,6990,6990,6990,6990,38
|
||||
20250314,094200,207721050,6985,6990,6990,6985,91
|
||||
20250314,094100,207085015,6990,7000,7000,6990,342
|
||||
20250314,094000,204694020,7000,6990,7000,6990,407
|
||||
20250314,093900,201847485,7000,6990,7000,6980,2161
|
||||
20250314,093800,186741995,6990,6990,6990,6990,263
|
||||
20250314,093700,184903625,6990,6975,6990,6975,865
|
||||
20250314,093600,178866165,6975,6990,6990,6975,217
|
||||
20250314,093500,177351040,6990,6980,6990,6980,9742
|
||||
20250314,093400,109325330,6980,6980,6980,6980,96
|
||||
20250314,093300,108655250,6980,6980,6980,6980,38
|
||||
20250314,093200,108390010,6980,6980,6980,6980,150
|
||||
20250314,093100,107343010,6980,6970,6980,6970,64
|
||||
20250314,093000,106896480,6970,6970,6970,6970,283
|
||||
20250314,092900,104923970,6970,6970,6970,6970,119
|
||||
20250314,092800,104094540,6980,6980,6980,6980,45
|
||||
20250314,092700,103780440,6980,6980,6980,6970,376
|
||||
20250314,092600,101158960,6980,6980,6980,6980,38
|
||||
20250314,092500,100893720,6980,6980,6980,6980,20
|
||||
20250314,092400,100754120,6980,6970,6980,6970,3112
|
||||
20250314,092300,79063320,6970,6970,6970,6960,54
|
||||
20250314,092200,78686960,6970,6960,6970,6950,1736
|
||||
20250314,092100,66609180,6960,6960,6960,6930,1045
|
||||
20250314,092000,59353790,6960,6960,6960,6960,50
|
||||
20250314,091900,59005790,6960,6965,6965,6960,176
|
||||
20250314,091800,57780680,6960,6960,6960,6960,60
|
||||
20250314,091700,57363080,6960,6970,6970,6960,101
|
||||
20250314,091600,56660020,6970,6970,6970,6970,39
|
||||
20250314,091500,56388190,6970,6960,6970,6960,88
|
||||
20250314,091400,55775330,6970,6970,6970,6970,96
|
||||
20250314,091300,55106210,6970,6970,6970,6970,52
|
||||
20250314,091200,54743770,6970,6970,6970,6970,46
|
||||
20250314,091100,54423150,6970,6970,6970,6970,45
|
||||
20250314,091000,54109500,6970,6970,6970,6970,84
|
||||
20250314,090900,53524020,6980,6980,6980,6970,61
|
||||
20250314,090800,53098290,6980,6980,6980,6980,1160
|
||||
20250314,090700,45001490,6980,6980,6980,6970,1040
|
||||
20250314,090600,37742310,6980,6980,6980,6970,47
|
||||
20250314,090500,37414270,6980,6970,6990,6970,418
|
||||
20250314,090400,34499450,6970,6970,6990,6970,552
|
||||
20250314,090300,30647730,6960,6960,6980,6960,3376
|
||||
20250314,090200,7106030,6940,6940,6950,6940,226
|
||||
20250314,090100,5537090,6940,6930,6940,6930,59
|
||||
20250314,090000,5128010,6930,6910,6930,6910,742
|
||||
|
Reference in New Issue
Block a user