Update 2025-03-14 3452 candle_min
This commit is contained in:
668
092040/min/candle-20250314.csv
Normal file
668
092040/min/candle-20250314.csv
Normal file
@@ -0,0 +1,668 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,200600,524124442,3505,3505,3505,3505,160
|
||||
20250314,200500,524124442,3505,3505,3505,3505,0
|
||||
20250314,200400,524124442,3505,3505,3505,3505,0
|
||||
20250314,200300,524124442,3505,3505,3505,3505,0
|
||||
20250314,200200,524124442,3505,3505,3505,3505,0
|
||||
20250314,200100,524124442,3505,3505,3505,3505,0
|
||||
20250314,200000,524124442,3505,3505,3505,3505,0
|
||||
20250314,195900,524124442,3505,3505,3505,3505,0
|
||||
20250314,195800,524124442,3505,3505,3505,3505,0
|
||||
20250314,195700,524124442,3505,3505,3505,3505,0
|
||||
20250314,195600,524124442,3505,3505,3505,3505,0
|
||||
20250314,195500,524124442,3505,3505,3505,3505,0
|
||||
20250314,195400,524124442,3505,3505,3505,3505,0
|
||||
20250314,195300,524124442,3505,3505,3505,3505,0
|
||||
20250314,195200,524124442,3505,3505,3505,3505,0
|
||||
20250314,195100,524124442,3505,3505,3505,3505,0
|
||||
20250314,195000,524124442,3505,3505,3505,3505,0
|
||||
20250314,194900,524124442,3505,3505,3505,3505,0
|
||||
20250314,194800,524124442,3505,3505,3505,3505,0
|
||||
20250314,194700,524124442,3505,3505,3505,3505,0
|
||||
20250314,194600,524124442,3505,3505,3505,3505,0
|
||||
20250314,194500,524124442,3505,3505,3505,3505,0
|
||||
20250314,194400,524124442,3505,3505,3505,3505,0
|
||||
20250314,194300,524124442,3505,3505,3505,3505,0
|
||||
20250314,194200,524124442,3505,3505,3505,3505,0
|
||||
20250314,194100,524124442,3505,3505,3505,3505,0
|
||||
20250314,194000,524124442,3505,3505,3505,3505,0
|
||||
20250314,193900,524124442,3505,3505,3505,3505,0
|
||||
20250314,193800,524124442,3505,3505,3505,3505,0
|
||||
20250314,193700,524124442,3505,3505,3505,3505,0
|
||||
20250314,193600,524124442,3505,3505,3505,3505,160
|
||||
20250314,193500,524124442,3505,3505,3505,3505,0
|
||||
20250314,193400,524124442,3505,3505,3505,3505,0
|
||||
20250314,193300,524124442,3505,3505,3505,3505,0
|
||||
20250314,193200,524124442,3505,3505,3505,3505,0
|
||||
20250314,193100,524124442,3505,3505,3505,3505,0
|
||||
20250314,193000,524124442,3505,3505,3505,3505,0
|
||||
20250314,192900,524124442,3505,3505,3505,3505,0
|
||||
20250314,192800,524124442,3505,3505,3505,3505,0
|
||||
20250314,192700,524124442,3505,3505,3505,3505,0
|
||||
20250314,192600,524124442,3505,3505,3505,3505,0
|
||||
20250314,192500,524124442,3505,3505,3505,3505,0
|
||||
20250314,192400,524124442,3505,3505,3505,3505,0
|
||||
20250314,192300,524124442,3505,3505,3505,3505,0
|
||||
20250314,192200,524124442,3505,3505,3505,3505,0
|
||||
20250314,192100,524124442,3505,3505,3505,3505,0
|
||||
20250314,192000,524124442,3505,3505,3505,3505,0
|
||||
20250314,191900,524124442,3505,3505,3505,3505,0
|
||||
20250314,191800,524124442,3505,3505,3505,3505,0
|
||||
20250314,191700,524124442,3505,3505,3505,3505,0
|
||||
20250314,191600,524124442,3505,3505,3505,3505,0
|
||||
20250314,191500,524124442,3505,3505,3505,3505,0
|
||||
20250314,191400,524124442,3505,3505,3505,3505,0
|
||||
20250314,191300,524124442,3505,3505,3505,3505,0
|
||||
20250314,191200,524124442,3505,3505,3505,3505,0
|
||||
20250314,191100,524124442,3505,3505,3505,3505,0
|
||||
20250314,191000,524124442,3505,3505,3505,3505,0
|
||||
20250314,190900,524124442,3505,3505,3505,3505,0
|
||||
20250314,190800,524124442,3505,3505,3505,3505,0
|
||||
20250314,190700,524124442,3505,3505,3505,3505,0
|
||||
20250314,190600,524124442,3505,3505,3505,3505,160
|
||||
20250314,190500,524124442,3505,3505,3505,3505,0
|
||||
20250314,190400,524124442,3505,3505,3505,3505,0
|
||||
20250314,190300,524124442,3505,3505,3505,3505,0
|
||||
20250314,190200,524124442,3505,3505,3505,3505,0
|
||||
20250314,190100,524124442,3505,3505,3505,3505,0
|
||||
20250314,190000,524124442,3505,3505,3505,3505,0
|
||||
20250314,185900,524124442,3505,3505,3505,3505,0
|
||||
20250314,185800,524124442,3505,3505,3505,3505,0
|
||||
20250314,185700,524124442,3505,3505,3505,3505,0
|
||||
20250314,185600,524124442,3505,3505,3505,3505,0
|
||||
20250314,185500,524124442,3505,3505,3505,3505,0
|
||||
20250314,185400,524124442,3505,3505,3505,3505,0
|
||||
20250314,185300,524124442,3505,3505,3505,3505,0
|
||||
20250314,185200,524124442,3505,3505,3505,3505,0
|
||||
20250314,185100,524124442,3505,3505,3505,3505,0
|
||||
20250314,185000,524124442,3505,3505,3505,3505,0
|
||||
20250314,184900,524124442,3505,3505,3505,3505,0
|
||||
20250314,184800,524124442,3505,3505,3505,3505,0
|
||||
20250314,184700,524124442,3505,3505,3505,3505,0
|
||||
20250314,184600,524124442,3505,3505,3505,3505,0
|
||||
20250314,184500,524124442,3505,3505,3505,3505,0
|
||||
20250314,184400,524124442,3505,3505,3505,3505,0
|
||||
20250314,184300,524124442,3505,3505,3505,3505,0
|
||||
20250314,184200,524124442,3505,3505,3505,3505,0
|
||||
20250314,184100,524124442,3505,3505,3505,3505,0
|
||||
20250314,184000,524124442,3505,3505,3505,3505,0
|
||||
20250314,183900,524124442,3505,3505,3505,3505,0
|
||||
20250314,183800,524124442,3505,3505,3505,3505,0
|
||||
20250314,183700,524124442,3505,3505,3505,3505,0
|
||||
20250314,183600,524124442,3505,3505,3505,3505,160
|
||||
20250314,183500,524124442,3505,3505,3505,3505,0
|
||||
20250314,183400,524124442,3505,3505,3505,3505,0
|
||||
20250314,183300,524124442,3505,3505,3505,3505,0
|
||||
20250314,183200,524124442,3505,3505,3505,3505,0
|
||||
20250314,183100,524124442,3505,3505,3505,3505,0
|
||||
20250314,183000,524124442,3505,3505,3505,3505,0
|
||||
20250314,182900,524124442,3505,3505,3505,3505,0
|
||||
20250314,182800,524124442,3505,3505,3505,3505,0
|
||||
20250314,182700,524124442,3505,3505,3505,3505,0
|
||||
20250314,182600,524124442,3505,3505,3505,3505,0
|
||||
20250314,182500,524124442,3505,3505,3505,3505,0
|
||||
20250314,182400,524124442,3505,3505,3505,3505,0
|
||||
20250314,182300,524124442,3505,3505,3505,3505,0
|
||||
20250314,182200,524124442,3505,3505,3505,3505,0
|
||||
20250314,182100,524124442,3505,3505,3505,3505,0
|
||||
20250314,182000,524124442,3505,3505,3505,3505,0
|
||||
20250314,181900,524124442,3505,3505,3505,3505,0
|
||||
20250314,181800,524124442,3505,3505,3505,3505,0
|
||||
20250314,181700,524124442,3505,3505,3505,3505,0
|
||||
20250314,181600,524124442,3505,3505,3505,3505,0
|
||||
20250314,181500,524124442,3505,3505,3505,3505,0
|
||||
20250314,181400,524124442,3505,3505,3505,3505,0
|
||||
20250314,181300,524124442,3505,3505,3505,3505,0
|
||||
20250314,181200,524124442,3505,3505,3505,3505,0
|
||||
20250314,181100,524124442,3505,3505,3505,3505,0
|
||||
20250314,181000,524124442,3505,3505,3505,3505,0
|
||||
20250314,180900,524124442,3505,3505,3505,3505,0
|
||||
20250314,180800,524124442,3505,3505,3505,3505,0
|
||||
20250314,180700,524124442,3505,3505,3505,3505,0
|
||||
20250314,180600,524124442,3505,3505,3505,3505,160
|
||||
20250314,180500,524124442,3505,3505,3505,3505,0
|
||||
20250314,180400,524124442,3505,3505,3505,3505,0
|
||||
20250314,180300,524124442,3505,3505,3505,3505,0
|
||||
20250314,180200,524124442,3505,3505,3505,3505,0
|
||||
20250314,180100,524124442,3505,3505,3505,3505,0
|
||||
20250314,180000,524124442,3505,3505,3505,3505,0
|
||||
20250314,175900,524124442,3505,3505,3505,3505,0
|
||||
20250314,175800,524124442,3505,3505,3505,3505,0
|
||||
20250314,175700,524124442,3505,3505,3505,3505,0
|
||||
20250314,175600,524124442,3505,3505,3505,3505,0
|
||||
20250314,175500,524124442,3505,3505,3505,3505,0
|
||||
20250314,175400,524124442,3505,3505,3505,3505,0
|
||||
20250314,175300,524124442,3505,3505,3505,3505,0
|
||||
20250314,175200,524124442,3505,3505,3505,3505,0
|
||||
20250314,175100,524124442,3505,3505,3505,3505,0
|
||||
20250314,175000,524124442,3505,3505,3505,3505,0
|
||||
20250314,174900,524124442,3505,3505,3505,3505,0
|
||||
20250314,174800,524124442,3505,3505,3505,3505,0
|
||||
20250314,174700,524124442,3505,3505,3505,3505,0
|
||||
20250314,174600,524124442,3505,3505,3505,3505,0
|
||||
20250314,174500,524124442,3505,3505,3505,3505,0
|
||||
20250314,174400,524124442,3505,3505,3505,3505,0
|
||||
20250314,174300,524124442,3505,3505,3505,3505,0
|
||||
20250314,174200,524124442,3505,3505,3505,3505,0
|
||||
20250314,174100,524124442,3505,3505,3505,3505,0
|
||||
20250314,174000,524124442,3505,3505,3505,3505,0
|
||||
20250314,173900,524124442,3505,3505,3505,3505,0
|
||||
20250314,173800,524124442,3505,3505,3505,3505,0
|
||||
20250314,173700,524124442,3505,3505,3505,3505,0
|
||||
20250314,173600,524124442,3505,3505,3505,3505,160
|
||||
20250314,173500,524124442,3505,3505,3505,3505,0
|
||||
20250314,173400,524124442,3505,3505,3505,3505,0
|
||||
20250314,173300,524124442,3505,3505,3505,3505,0
|
||||
20250314,173200,524124442,3505,3505,3505,3505,0
|
||||
20250314,173100,524124442,3505,3505,3505,3505,0
|
||||
20250314,173000,524124442,3505,3505,3505,3505,0
|
||||
20250314,172900,524124442,3505,3505,3505,3505,0
|
||||
20250314,172800,524124442,3505,3505,3505,3505,0
|
||||
20250314,172700,524124442,3505,3505,3505,3505,0
|
||||
20250314,172600,524124442,3505,3505,3505,3505,0
|
||||
20250314,172500,524124442,3505,3505,3505,3505,0
|
||||
20250314,172400,524124442,3505,3505,3505,3505,0
|
||||
20250314,172300,524124442,3505,3505,3505,3505,0
|
||||
20250314,172200,524124442,3505,3505,3505,3505,0
|
||||
20250314,172100,524124442,3505,3505,3505,3505,0
|
||||
20250314,172000,524124442,3505,3505,3505,3505,0
|
||||
20250314,171900,524124442,3505,3505,3505,3505,0
|
||||
20250314,171800,524124442,3505,3505,3505,3505,0
|
||||
20250314,171700,524124442,3505,3505,3505,3505,0
|
||||
20250314,171600,524124442,3505,3505,3505,3505,0
|
||||
20250314,171500,524124442,3505,3505,3505,3505,0
|
||||
20250314,171400,524124442,3505,3505,3505,3505,0
|
||||
20250314,171300,524124442,3505,3505,3505,3505,0
|
||||
20250314,171200,524124442,3505,3505,3505,3505,0
|
||||
20250314,171100,524124442,3505,3505,3505,3505,0
|
||||
20250314,171000,524124442,3505,3505,3505,3505,0
|
||||
20250314,170900,524124442,3505,3505,3505,3505,0
|
||||
20250314,170800,524124442,3505,3505,3505,3505,0
|
||||
20250314,170700,524124442,3505,3505,3505,3505,0
|
||||
20250314,170600,524124442,3505,3505,3505,3505,160
|
||||
20250314,170500,524124442,3505,3505,3505,3505,0
|
||||
20250314,170400,524124442,3505,3505,3505,3505,0
|
||||
20250314,170300,524124442,3505,3505,3505,3505,0
|
||||
20250314,170200,524124442,3505,3505,3505,3505,0
|
||||
20250314,170100,524124442,3505,3505,3505,3505,0
|
||||
20250314,170000,524124442,3505,3505,3505,3505,0
|
||||
20250314,165900,524124442,3505,3505,3505,3505,0
|
||||
20250314,165800,524124442,3505,3505,3505,3505,0
|
||||
20250314,165700,524124442,3505,3505,3505,3505,0
|
||||
20250314,165600,524124442,3505,3505,3505,3505,0
|
||||
20250314,165500,524124442,3505,3505,3505,3505,0
|
||||
20250314,165400,524124442,3505,3505,3505,3505,0
|
||||
20250314,165300,524124442,3505,3505,3505,3505,0
|
||||
20250314,165200,524124442,3505,3505,3505,3505,0
|
||||
20250314,165100,524124442,3505,3505,3505,3505,0
|
||||
20250314,165000,524124442,3505,3505,3505,3505,0
|
||||
20250314,164900,524124442,3505,3505,3505,3505,0
|
||||
20250314,164800,524124442,3505,3505,3505,3505,0
|
||||
20250314,164700,524124442,3505,3505,3505,3505,0
|
||||
20250314,164600,524124442,3505,3505,3505,3505,0
|
||||
20250314,164500,524124442,3505,3505,3505,3505,0
|
||||
20250314,164400,524124442,3505,3505,3505,3505,0
|
||||
20250314,164300,524124442,3505,3505,3505,3505,0
|
||||
20250314,164200,524124442,3505,3505,3505,3505,0
|
||||
20250314,164100,524124442,3505,3505,3505,3505,0
|
||||
20250314,164000,524124442,3505,3505,3505,3505,0
|
||||
20250314,163900,524124442,3505,3505,3505,3505,0
|
||||
20250314,163800,524124442,3505,3505,3505,3505,0
|
||||
20250314,163700,524124442,3505,3505,3505,3505,0
|
||||
20250314,163600,524124442,3505,3505,3505,3505,160
|
||||
20250314,163500,524124442,3505,3505,3505,3505,0
|
||||
20250314,163400,524124442,3505,3505,3505,3505,0
|
||||
20250314,163300,524124442,3505,3505,3505,3505,0
|
||||
20250314,163200,524124442,3505,3505,3505,3505,0
|
||||
20250314,163100,524124442,3505,3505,3505,3505,0
|
||||
20250314,163000,524124442,3505,3505,3505,3505,0
|
||||
20250314,162900,524124442,3505,3505,3505,3505,0
|
||||
20250314,162800,524124442,3505,3505,3505,3505,0
|
||||
20250314,162700,524124442,3505,3505,3505,3505,0
|
||||
20250314,162600,524124442,3505,3505,3505,3505,0
|
||||
20250314,162500,524124442,3505,3505,3505,3505,0
|
||||
20250314,162400,524124442,3505,3505,3505,3505,0
|
||||
20250314,162300,524124442,3505,3505,3505,3505,0
|
||||
20250314,162200,524124442,3505,3505,3505,3505,0
|
||||
20250314,162100,524124442,3505,3505,3505,3505,0
|
||||
20250314,162000,524124442,3505,3505,3505,3505,0
|
||||
20250314,161900,524124442,3505,3505,3505,3505,0
|
||||
20250314,161800,524124442,3505,3505,3505,3505,0
|
||||
20250314,161700,524124442,3505,3505,3505,3505,0
|
||||
20250314,161600,524124442,3505,3505,3505,3505,0
|
||||
20250314,161500,524124442,3505,3505,3505,3505,0
|
||||
20250314,161400,524124442,3505,3505,3505,3505,0
|
||||
20250314,161300,524124442,3505,3505,3505,3505,0
|
||||
20250314,161200,524124442,3505,3505,3505,3505,0
|
||||
20250314,161100,524124442,3505,3505,3505,3505,0
|
||||
20250314,161000,524124442,3505,3505,3505,3505,0
|
||||
20250314,160900,524124442,3505,3505,3505,3505,0
|
||||
20250314,160800,524124442,3505,3505,3505,3505,0
|
||||
20250314,160700,524124442,3505,3505,3505,3505,0
|
||||
20250314,160600,524124442,3505,3505,3505,3505,160
|
||||
20250314,160500,524124442,3505,3505,3505,3505,0
|
||||
20250314,160400,524124442,3505,3505,3505,3505,0
|
||||
20250314,160300,524124442,3505,3505,3505,3505,0
|
||||
20250314,160200,524124442,3505,3505,3505,3505,0
|
||||
20250314,160100,524124442,3505,3505,3505,3505,0
|
||||
20250314,160000,524124442,3505,3505,3505,3505,0
|
||||
20250314,155900,524124442,3505,3505,3505,3505,0
|
||||
20250314,155800,524124442,3505,3505,3505,3505,0
|
||||
20250314,155700,524124442,3505,3505,3505,3505,0
|
||||
20250314,155600,524124442,3505,3505,3505,3505,0
|
||||
20250314,155500,524124442,3505,3505,3505,3505,0
|
||||
20250314,155400,524124442,3505,3505,3505,3505,0
|
||||
20250314,155300,524124442,3505,3505,3505,3505,0
|
||||
20250314,155200,524124442,3505,3505,3505,3505,0
|
||||
20250314,155100,524124442,3505,3505,3505,3505,0
|
||||
20250314,155000,524124442,3505,3505,3505,3505,0
|
||||
20250314,154900,524124442,3505,3505,3505,3505,0
|
||||
20250314,154800,524124442,3505,3505,3505,3505,0
|
||||
20250314,154700,524124442,3505,3505,3505,3505,0
|
||||
20250314,154600,524124442,3505,3505,3505,3505,0
|
||||
20250314,154500,524124442,3505,3505,3505,3505,0
|
||||
20250314,154400,524124442,3505,3505,3505,3505,0
|
||||
20250314,154300,524124442,3505,3505,3505,3505,0
|
||||
20250314,154200,524124442,3505,3505,3505,3505,0
|
||||
20250314,154100,524124442,3505,3505,3505,3505,0
|
||||
20250314,154000,524124442,3505,3505,3505,3505,0
|
||||
20250314,153900,524124442,3505,3505,3505,3505,0
|
||||
20250314,153800,524124442,3505,3505,3505,3505,0
|
||||
20250314,153700,524124442,3505,3505,3505,3505,0
|
||||
20250314,153600,524124442,3505,3505,3505,3505,160
|
||||
20250314,153500,524124442,3505,3505,3505,3505,0
|
||||
20250314,153400,524124442,3505,3505,3505,3505,0
|
||||
20250314,153300,524124442,3505,3505,3505,3505,0
|
||||
20250314,153200,524124442,3505,3505,3505,3505,0
|
||||
20250314,153100,524124442,3505,3505,3505,3505,0
|
||||
20250314,153000,524124442,3505,3505,3505,3505,160
|
||||
20250314,152900,523563642,3500,3500,3500,3500,0
|
||||
20250314,152800,523563642,3500,3500,3500,3500,0
|
||||
20250314,152700,523563642,3500,3500,3500,3500,0
|
||||
20250314,152600,523563642,3500,3500,3500,3500,0
|
||||
20250314,152500,523563642,3500,3500,3500,3500,0
|
||||
20250314,152400,523563642,3500,3500,3500,3500,0
|
||||
20250314,152300,523563642,3500,3500,3500,3500,0
|
||||
20250314,152200,523563642,3500,3500,3500,3500,0
|
||||
20250314,152100,523563642,3500,3500,3500,3500,0
|
||||
20250314,152000,523563642,3500,3500,3500,3500,0
|
||||
20250314,151900,523563642,3500,3500,3500,3495,927
|
||||
20250314,151800,520319587,3495,3495,3500,3495,245
|
||||
20250314,151700,519462967,3490,3485,3490,3485,165
|
||||
20250314,151600,518887357,3490,3490,3490,3490,95
|
||||
20250314,151500,518555807,3490,3490,3490,3490,0
|
||||
20250314,151400,518555807,3490,3490,3490,3490,100
|
||||
20250314,151300,518206807,3490,3490,3490,3490,100
|
||||
20250314,151200,517857807,3490,3480,3490,3480,86
|
||||
20250314,151100,517558517,3480,3485,3485,3480,3
|
||||
20250314,151000,517548067,3480,3480,3480,3475,1847
|
||||
20250314,150900,511122007,3480,3485,3485,3480,93
|
||||
20250314,150800,510798242,3485,3480,3485,3480,604
|
||||
20250314,150700,508696172,3485,3485,3485,3485,1061
|
||||
20250314,150600,504998587,3490,3490,3490,3490,0
|
||||
20250314,150500,504998587,3490,3490,3490,3490,257
|
||||
20250314,150400,504101657,3490,3490,3490,3490,0
|
||||
20250314,150300,504101657,3490,3490,3490,3490,100
|
||||
20250314,150200,503752657,3490,3490,3490,3490,36
|
||||
20250314,150100,503627017,3495,3490,3495,3490,2157
|
||||
20250314,150000,496099052,3495,3495,3495,3495,0
|
||||
20250314,145900,496099052,3495,3495,3495,3495,100
|
||||
20250314,145800,495749552,3495,3495,3495,3495,0
|
||||
20250314,145700,495749552,3495,3500,3500,3495,1002
|
||||
20250314,145600,492247557,3500,3495,3500,3495,215
|
||||
20250314,145500,491496057,3490,3495,3495,3490,194
|
||||
20250314,145400,490818612,3505,3505,3505,3505,0
|
||||
20250314,145300,490818612,3505,3490,3505,3490,1000
|
||||
20250314,145200,487316402,3490,3490,3490,3490,200
|
||||
20250314,145100,486618402,3505,3505,3505,3505,0
|
||||
20250314,145000,486618402,3505,3490,3505,3490,1300
|
||||
20250314,144900,482067927,3480,3480,3480,3480,0
|
||||
20250314,144800,482067927,3480,3480,3480,3480,0
|
||||
20250314,144700,482067927,3480,3485,3485,3480,3153
|
||||
20250314,144600,471087782,3490,3490,3490,3485,2133
|
||||
20250314,144500,463643927,3490,3495,3495,3490,1564
|
||||
20250314,144400,458178417,3495,3500,3500,3495,1333
|
||||
20250314,144300,453519532,3500,3500,3500,3500,66
|
||||
20250314,144200,453288532,3500,3500,3500,3495,36
|
||||
20250314,144100,453162632,3500,3500,3500,3500,3
|
||||
20250314,144000,453152132,3500,3500,3500,3500,15
|
||||
20250314,143900,453099632,3495,3495,3495,3495,0
|
||||
20250314,143800,453099632,3495,3495,3495,3495,0
|
||||
20250314,143700,453099632,3495,3495,3495,3495,0
|
||||
20250314,143600,453099632,3495,3495,3495,3495,0
|
||||
20250314,143500,453099632,3495,3495,3495,3495,0
|
||||
20250314,143400,453099632,3495,3495,3495,3495,5
|
||||
20250314,143300,453082157,3495,3495,3495,3495,0
|
||||
20250314,143200,453082157,3495,3495,3495,3495,1783
|
||||
20250314,143100,446850572,3495,3495,3495,3495,0
|
||||
20250314,143000,446850572,3495,3495,3495,3495,4
|
||||
20250314,142900,446836592,3495,3505,3505,3495,52
|
||||
20250314,142800,446654832,3500,3500,3500,3500,0
|
||||
20250314,142700,446654832,3500,3500,3500,3500,247
|
||||
20250314,142600,445790332,3500,3500,3500,3500,0
|
||||
20250314,142500,445790332,3500,3500,3500,3500,0
|
||||
20250314,142400,445790332,3500,3500,3500,3500,0
|
||||
20250314,142300,445790332,3500,3500,3500,3500,243
|
||||
20250314,142200,444939832,3500,3500,3500,3500,0
|
||||
20250314,142100,444939832,3500,3500,3500,3500,0
|
||||
20250314,142000,444939832,3500,3500,3500,3500,0
|
||||
20250314,141900,444939832,3500,3500,3500,3500,0
|
||||
20250314,141800,444939832,3500,3500,3500,3500,0
|
||||
20250314,141700,444939832,3500,3500,3500,3500,0
|
||||
20250314,141600,444939832,3500,3500,3500,3500,0
|
||||
20250314,141500,444939832,3500,3497,3500,3497,2100
|
||||
20250314,141400,437590132,3500,3497,3500,3497,2397
|
||||
20250314,141300,429200932,3495,3500,3500,3495,414
|
||||
20250314,141200,427752432,3500,3500,3500,3500,377
|
||||
20250314,141100,426432932,3500,3500,3500,3500,304
|
||||
20250314,141000,425368932,3500,3502,3502,3500,136
|
||||
20250314,140900,424892692,3505,3505,3505,3505,0
|
||||
20250314,140800,424892692,3505,3500,3505,3500,380
|
||||
20250314,140700,423561692,3500,3500,3500,3500,261
|
||||
20250314,140600,422648192,3495,3495,3495,3495,0
|
||||
20250314,140500,422648192,3495,3495,3495,3495,0
|
||||
20250314,140400,422648192,3495,3500,3500,3495,3042
|
||||
20250314,140300,412006192,3505,3505,3505,3505,0
|
||||
20250314,140200,412006192,3505,3505,3505,3505,199
|
||||
20250314,140100,411308697,3505,3507,3507,3505,1589
|
||||
20250314,140000,405739232,3510,3510,3510,3510,0
|
||||
20250314,135900,405739232,3510,3510,3510,3510,173
|
||||
20250314,135800,405132002,3510,3510,3510,3510,0
|
||||
20250314,135700,405132002,3510,3510,3510,3510,200
|
||||
20250314,135600,404430002,3510,3510,3510,3510,0
|
||||
20250314,135500,404430002,3510,3510,3510,3510,2
|
||||
20250314,135400,404422982,3510,3510,3510,3510,0
|
||||
20250314,135300,404422982,3510,3510,3510,3510,31
|
||||
20250314,135200,404314172,3505,3505,3505,3505,82
|
||||
20250314,135100,404026762,3510,3510,3510,3510,51
|
||||
20250314,135000,403847752,3505,3505,3505,3505,51
|
||||
20250314,134900,403668997,3505,3505,3505,3505,0
|
||||
20250314,134800,403668997,3505,3505,3505,3505,0
|
||||
20250314,134700,403668997,3505,3505,3505,3505,29
|
||||
20250314,134600,403567352,3500,3500,3500,3500,782
|
||||
20250314,134500,400830352,3495,3495,3495,3495,0
|
||||
20250314,134400,400830352,3495,3495,3495,3495,0
|
||||
20250314,134300,400830352,3495,3495,3495,3495,29
|
||||
20250314,134200,400728997,3500,3500,3500,3500,0
|
||||
20250314,134100,400728997,3500,3500,3500,3500,40
|
||||
20250314,134000,400588997,3500,3500,3500,3500,50
|
||||
20250314,133900,400413997,3500,3500,3500,3500,179
|
||||
20250314,133800,399787497,3500,3500,3500,3500,0
|
||||
20250314,133700,399787497,3500,3500,3500,3495,518
|
||||
20250314,133600,397976997,3500,3500,3500,3500,0
|
||||
20250314,133500,397976997,3500,3500,3500,3500,0
|
||||
20250314,133400,397976997,3500,3500,3500,3500,0
|
||||
20250314,133300,397976997,3500,3500,3500,3500,0
|
||||
20250314,133200,397976997,3500,3500,3500,3500,0
|
||||
20250314,133100,397976997,3500,3500,3500,3500,2
|
||||
20250314,133000,397969997,3495,3495,3495,3495,5
|
||||
20250314,132900,397952522,3495,3495,3495,3495,5
|
||||
20250314,132800,397935047,3495,3495,3495,3495,12
|
||||
20250314,132700,397893107,3495,3495,3495,3495,0
|
||||
20250314,132600,397893107,3495,3495,3495,3495,0
|
||||
20250314,132500,397893107,3495,3495,3495,3495,286
|
||||
20250314,132400,396893537,3500,3495,3500,3495,500
|
||||
20250314,132300,395144017,3490,3490,3490,3490,0
|
||||
20250314,132200,395144017,3490,3492,3492,3490,6
|
||||
20250314,132100,395123075,3490,3490,3490,3490,0
|
||||
20250314,132000,395123075,3490,3490,3490,3490,0
|
||||
20250314,131900,395123075,3490,3490,3490,3490,0
|
||||
20250314,131800,395123075,3490,3490,3490,3490,2044
|
||||
20250314,131700,387989515,3490,3490,3490,3490,20
|
||||
20250314,131600,387919715,3490,3490,3490,3490,2
|
||||
20250314,131500,387912735,3490,3490,3490,3490,11
|
||||
20250314,131400,387874345,3490,3490,3490,3490,0
|
||||
20250314,131300,387874345,3490,3485,3490,3485,724
|
||||
20250314,131200,385351200,3480,3480,3480,3480,0
|
||||
20250314,131100,385351200,3480,3480,3480,3480,0
|
||||
20250314,131000,385351200,3480,3480,3480,3480,175
|
||||
20250314,130900,384742200,3485,3485,3485,3485,1
|
||||
20250314,130800,384738715,3480,3480,3482,3480,456
|
||||
20250314,130700,383151713,3480,3480,3480,3480,30
|
||||
20250314,130600,383047313,3480,3480,3480,3480,0
|
||||
20250314,130500,383047313,3480,3480,3480,3480,0
|
||||
20250314,130400,383047313,3480,3480,3480,3480,0
|
||||
20250314,130300,383047313,3480,3480,3480,3480,10
|
||||
20250314,130200,383012513,3480,3480,3480,3480,0
|
||||
20250314,130100,383012513,3480,3480,3480,3480,0
|
||||
20250314,130000,383012513,3480,3480,3480,3480,0
|
||||
20250314,125900,383012513,3480,3480,3480,3480,2
|
||||
20250314,125800,383005553,3475,3475,3475,3475,0
|
||||
20250314,125700,383005553,3475,3477,3477,3475,37
|
||||
20250314,125600,382876974,3475,3475,3475,3475,8
|
||||
20250314,125500,382849174,3475,3475,3475,3475,27
|
||||
20250314,125400,382755349,3475,3475,3475,3475,0
|
||||
20250314,125300,382755349,3475,3475,3475,3475,3
|
||||
20250314,125200,382744924,3475,3475,3475,3475,0
|
||||
20250314,125100,382744924,3475,3475,3475,3475,0
|
||||
20250314,125000,382744924,3475,3475,3475,3475,5
|
||||
20250314,124900,382727549,3475,3475,3475,3475,125
|
||||
20250314,124800,382293174,3475,3475,3475,3460,5447
|
||||
20250314,124700,363401629,3475,3475,3475,3475,0
|
||||
20250314,124600,363401629,3475,3475,3475,3475,294
|
||||
20250314,124500,362379979,3475,3475,3475,3475,0
|
||||
20250314,124400,362379979,3475,3475,3475,3475,0
|
||||
20250314,124300,362379979,3475,3475,3475,3475,22
|
||||
20250314,124200,362303529,3480,3480,3480,3480,6
|
||||
20250314,124100,362282649,3475,3475,3475,3475,0
|
||||
20250314,124000,362282649,3475,3475,3475,3475,0
|
||||
20250314,123900,362282649,3475,3475,3475,3475,0
|
||||
20250314,123800,362282649,3475,3475,3475,3475,0
|
||||
20250314,123700,362282649,3475,3475,3475,3475,0
|
||||
20250314,123600,362282649,3475,3475,3475,3475,0
|
||||
20250314,123500,362282649,3475,3475,3475,3475,651
|
||||
20250314,123400,360020424,3480,3480,3480,3480,0
|
||||
20250314,123300,360020424,3480,3480,3480,3480,0
|
||||
20250314,123200,360020424,3480,3480,3480,3480,0
|
||||
20250314,123100,360020424,3480,3480,3480,3480,5
|
||||
20250314,123000,360003024,3480,3480,3480,3480,0
|
||||
20250314,122900,360003024,3480,3480,3480,3480,0
|
||||
20250314,122800,360003024,3480,3480,3480,3480,30
|
||||
20250314,122700,359898624,3480,3480,3480,3480,1
|
||||
20250314,122600,359895144,3480,3480,3480,3480,0
|
||||
20250314,122500,359895144,3480,3480,3480,3480,0
|
||||
20250314,122400,359895144,3480,3480,3480,3480,0
|
||||
20250314,122300,359895144,3480,3480,3480,3480,10
|
||||
20250314,122200,359860344,3480,3480,3480,3480,2
|
||||
20250314,122100,359853384,3480,3475,3480,3475,34
|
||||
20250314,122000,359735079,3475,3475,3475,3475,23
|
||||
20250314,121900,359655154,3475,3475,3475,3475,0
|
||||
20250314,121800,359655154,3475,3475,3475,3475,0
|
||||
20250314,121700,359655154,3475,3475,3475,3470,815
|
||||
20250314,121600,356825149,3475,3475,3475,3475,0
|
||||
20250314,121500,356825149,3475,3475,3475,3475,0
|
||||
20250314,121400,356825149,3475,3475,3475,3475,0
|
||||
20250314,121300,356825149,3475,3475,3475,3475,0
|
||||
20250314,121200,356825149,3475,3475,3475,3475,0
|
||||
20250314,121100,356825149,3475,3475,3475,3475,0
|
||||
20250314,121000,356825149,3475,3480,3480,3475,1014
|
||||
20250314,120900,353301414,3475,3475,3475,3475,1000
|
||||
20250314,120800,349826414,3480,3480,3480,3480,186
|
||||
20250314,120700,349179134,3480,3480,3480,3480,0
|
||||
20250314,120600,349179134,3480,3480,3480,3480,0
|
||||
20250314,120500,349179134,3480,3480,3480,3480,9
|
||||
20250314,120400,349147814,3485,3485,3485,3485,0
|
||||
20250314,120300,349147814,3485,3480,3485,3480,13
|
||||
20250314,120200,349102534,3480,3480,3480,3480,0
|
||||
20250314,120100,349102534,3480,3480,3480,3480,0
|
||||
20250314,120000,349102534,3480,3480,3480,3480,1
|
||||
20250314,115900,349099054,3480,3480,3480,3480,0
|
||||
20250314,115800,349099054,3480,3480,3480,3480,400
|
||||
20250314,115700,347707054,3480,3480,3480,3480,2
|
||||
20250314,115600,347700094,3480,3480,3480,3480,0
|
||||
20250314,115500,347700094,3480,3480,3480,3480,100
|
||||
20250314,115400,347352094,3475,3475,3475,3475,0
|
||||
20250314,115300,347352094,3475,3480,3480,3475,200
|
||||
20250314,115200,346656304,3485,3485,3485,3485,0
|
||||
20250314,115100,346656304,3485,3485,3485,3485,1
|
||||
20250314,115000,346652819,3485,3485,3485,3485,682
|
||||
20250314,114900,344276049,3485,3485,3485,3485,2
|
||||
20250314,114800,344269079,3485,3485,3485,3485,221
|
||||
20250314,114700,343498894,3485,3480,3485,3480,21
|
||||
20250314,114600,343425714,3485,3485,3485,3485,0
|
||||
20250314,114500,343425714,3485,3485,3485,3485,48
|
||||
20250314,114400,343258434,3480,3480,3480,3480,0
|
||||
20250314,114300,343258434,3480,3485,3485,3480,6
|
||||
20250314,114200,343237529,3485,3485,3485,3485,0
|
||||
20250314,114100,343237529,3485,3480,3485,3480,218
|
||||
20250314,114000,342478879,3475,3475,3475,3475,100
|
||||
20250314,113900,342131379,3480,3480,3480,3480,0
|
||||
20250314,113800,342131379,3480,3480,3480,3480,1
|
||||
20250314,113700,342127899,3475,3475,3475,3475,0
|
||||
20250314,113600,342127899,3475,3475,3475,3475,0
|
||||
20250314,113500,342127899,3475,3475,3475,3475,60
|
||||
20250314,113400,341919399,3480,3480,3480,3480,10
|
||||
20250314,113300,341884599,3480,3480,3480,3480,100
|
||||
20250314,113200,341536599,3480,3480,3480,3480,0
|
||||
20250314,113100,341536599,3480,3480,3480,3480,13
|
||||
20250314,113000,341491359,3480,3475,3480,3475,6
|
||||
20250314,112900,341470484,3480,3480,3480,3480,8
|
||||
20250314,112800,341442644,3470,3470,3470,3470,0
|
||||
20250314,112700,341442644,3470,3470,3470,3470,20
|
||||
20250314,112600,341373244,3470,3480,3480,3470,1002
|
||||
20250314,112500,337896089,3480,3480,3485,3480,226
|
||||
20250314,112400,337109599,3480,3480,3480,3480,182
|
||||
20250314,112300,336476239,3480,3480,3480,3480,3
|
||||
20250314,112200,336465799,3480,3480,3480,3480,0
|
||||
20250314,112100,336465799,3480,3480,3485,3480,163
|
||||
20250314,112000,335898549,3475,3475,3475,3475,0
|
||||
20250314,111900,335898549,3475,3475,3475,3475,650
|
||||
20250314,111800,333639799,3475,3480,3480,3475,424
|
||||
20250314,111700,332164959,3480,3477,3480,3475,201
|
||||
20250314,111600,331466472,3480,3480,3480,3480,4
|
||||
20250314,111500,331452552,3480,3480,3480,3480,0
|
||||
20250314,111400,331452552,3480,3480,3480,3480,0
|
||||
20250314,111300,331452552,3480,3480,3480,3480,198
|
||||
20250314,111200,330763512,3475,3475,3475,3475,200
|
||||
20250314,111100,330068512,3475,3475,3475,3475,22
|
||||
20250314,111000,329992062,3480,3480,3480,3480,0
|
||||
20250314,110900,329992062,3480,3480,3480,3480,10
|
||||
20250314,110800,329957262,3480,3475,3480,3470,898
|
||||
20250314,110700,326841027,3480,3480,3480,3480,0
|
||||
20250314,110600,326841027,3480,3480,3480,3480,7
|
||||
20250314,110500,326816667,3475,3475,3475,3475,0
|
||||
20250314,110400,326816667,3475,3475,3475,3475,0
|
||||
20250314,110300,326816667,3475,3475,3475,3475,2985
|
||||
20250314,110200,316443792,3480,3480,3480,3480,0
|
||||
20250314,110100,316443792,3480,3480,3480,3480,0
|
||||
20250314,110000,316443792,3480,3485,3485,3480,42
|
||||
20250314,105900,316297622,3485,3480,3485,3475,256
|
||||
20250314,105800,315406802,3480,3480,3480,3480,0
|
||||
20250314,105700,315406802,3480,3480,3480,3480,60
|
||||
20250314,105600,315198002,3485,3490,3490,3485,12
|
||||
20250314,105500,315156172,3485,3485,3485,3485,163
|
||||
20250314,105400,314588117,3480,3475,3480,3475,519
|
||||
20250314,105300,312784092,3470,3470,3470,3470,119
|
||||
20250314,105200,312371162,3465,3465,3465,3465,3
|
||||
20250314,105100,312360767,3470,3470,3470,3470,1
|
||||
20250314,105000,312357297,3465,3460,3465,3460,166
|
||||
20250314,104900,311782172,3465,3465,3465,3465,0
|
||||
20250314,104800,311782172,3465,3465,3465,3465,10
|
||||
20250314,104700,311747522,3450,3450,3450,3450,0
|
||||
20250314,104600,311747522,3450,3460,3460,3450,1313
|
||||
20250314,104500,307213337,3455,3455,3455,3455,23
|
||||
20250314,104400,307133872,3460,3460,3460,3460,0
|
||||
20250314,104300,307133872,3460,3460,3460,3460,0
|
||||
20250314,104200,307133872,3460,3455,3460,3455,33
|
||||
20250314,104100,307019772,3455,3455,3455,3455,445
|
||||
20250314,104000,305482297,3455,3455,3455,3455,50
|
||||
20250314,103900,305309547,3455,3450,3455,3450,307
|
||||
20250314,103800,304250387,3450,3450,3450,3450,0
|
||||
20250314,103700,304250387,3450,3450,3450,3450,506
|
||||
20250314,103600,302504687,3445,3450,3450,3440,1415
|
||||
20250314,103500,297624192,3450,3445,3450,3440,1023
|
||||
20250314,103400,294104697,3445,3455,3455,3440,3539
|
||||
20250314,103300,281906887,3455,3455,3455,3450,1816
|
||||
20250314,103200,275636182,3450,3470,3470,3450,12084
|
||||
20250314,103100,233849182,3470,3470,3470,3470,10
|
||||
20250314,103000,233814482,3470,3465,3470,3465,118
|
||||
20250314,102900,233405597,3470,3470,3475,3470,32
|
||||
20250314,102800,233294547,3475,3465,3475,3465,45
|
||||
20250314,102700,233138387,3465,3470,3475,3465,1596
|
||||
20250314,102600,227602812,3475,3470,3475,3460,3522
|
||||
20250314,102500,215395447,3475,3475,3475,3470,796
|
||||
20250314,102400,212633317,3475,3485,3485,3470,1076
|
||||
20250314,102300,208898847,3485,3485,3485,3470,10142
|
||||
20250314,102200,173626077,3500,3500,3500,3500,0
|
||||
20250314,102100,173626077,3500,3500,3500,3500,0
|
||||
20250314,102000,173626077,3500,3500,3500,3500,0
|
||||
20250314,101900,173626077,3500,3500,3500,3500,0
|
||||
20250314,101800,173626077,3500,3495,3500,3485,2444
|
||||
20250314,101700,165093232,3495,3495,3495,3495,121
|
||||
20250314,101600,164670337,3495,3505,3505,3495,1299
|
||||
20250314,101500,160129607,3500,3505,3505,3500,906
|
||||
20250314,101400,156958592,3510,3510,3510,3510,100
|
||||
20250314,101300,156607592,3510,3510,3510,3510,0
|
||||
20250314,101200,156607592,3510,3510,3510,3510,0
|
||||
20250314,101100,156607592,3510,3510,3510,3510,203
|
||||
20250314,101000,155895062,3510,3510,3510,3510,9
|
||||
20250314,100900,155863472,3510,3510,3510,3510,0
|
||||
20250314,100800,155863472,3510,3510,3510,3510,2
|
||||
20250314,100700,155856452,3510,3510,3510,3510,0
|
||||
20250314,100600,155856452,3510,3510,3510,3510,1
|
||||
20250314,100500,155852942,3500,3500,3500,3500,43
|
||||
20250314,100400,155702442,3510,3510,3510,3510,3
|
||||
20250314,100300,155691912,3500,3500,3500,3500,42
|
||||
20250314,100200,155544912,3505,3505,3505,3505,146
|
||||
20250314,100100,155033182,3505,3505,3505,3505,0
|
||||
20250314,100000,155033182,3505,3505,3505,3505,41
|
||||
20250314,095900,154889477,3510,3510,3510,3510,640
|
||||
20250314,095800,152643077,3515,3515,3515,3515,0
|
||||
20250314,095700,152643077,3515,3515,3515,3515,1
|
||||
20250314,095600,152639562,3510,3510,3510,3510,42
|
||||
20250314,095500,152492142,3515,3515,3515,3515,1
|
||||
20250314,095400,152488627,3510,3510,3510,3510,621
|
||||
20250314,095300,150308917,3515,3510,3515,3505,53
|
||||
20250314,095200,150123092,3515,3510,3515,3510,60
|
||||
20250314,095100,149912242,3510,3510,3510,3510,0
|
||||
20250314,095000,149912242,3510,3510,3510,3510,43
|
||||
20250314,094900,149761312,3510,3510,3510,3510,0
|
||||
20250314,094800,149761312,3510,3505,3510,3500,3320
|
||||
20250314,094700,138138612,3500,3500,3500,3495,5172
|
||||
20250314,094600,120037052,3500,3500,3500,3500,66
|
||||
20250314,094500,119806052,3500,3500,3500,3500,28
|
||||
20250314,094400,119708052,3500,3500,3500,3500,0
|
||||
20250314,094300,119708052,3500,3500,3500,3500,30
|
||||
20250314,094200,119603052,3500,3500,3500,3500,0
|
||||
20250314,094100,119603052,3500,3500,3500,3500,0
|
||||
20250314,094000,119603052,3500,3495,3500,3495,203
|
||||
20250314,093900,118893562,3485,3495,3495,3485,195
|
||||
20250314,093800,118212987,3485,3485,3485,3485,0
|
||||
20250314,093700,118212987,3485,3485,3485,3485,0
|
||||
20250314,093600,118212987,3485,3485,3485,3485,556
|
||||
20250314,093500,116275327,3500,3500,3500,3500,0
|
||||
20250314,093400,116275327,3500,3490,3500,3485,1049
|
||||
20250314,093300,112614487,3490,3490,3490,3490,43
|
||||
20250314,093200,112464417,3490,3495,3495,3490,785
|
||||
20250314,093100,109724622,3495,3495,3495,3495,71
|
||||
20250314,093000,109476477,3495,3495,3500,3495,10725
|
||||
20250314,092900,71991252,3500,3500,3500,3497,5001
|
||||
20250314,092800,54487755,3500,3510,3510,3500,300
|
||||
20250314,092700,53437665,3510,3510,3510,3510,0
|
||||
20250314,092600,53437665,3510,3510,3510,3510,0
|
||||
20250314,092500,53437665,3510,3515,3515,3510,78
|
||||
20250314,092400,53163745,3515,3515,3515,3510,152
|
||||
20250314,092300,52629540,3515,3515,3515,3515,402
|
||||
20250314,092200,51216510,3510,3510,3510,3510,0
|
||||
20250314,092100,51216510,3510,3510,3510,3510,62
|
||||
20250314,092000,50998890,3505,3515,3515,3505,7
|
||||
20250314,091900,50974345,3500,3500,3500,3500,0
|
||||
20250314,091800,50974345,3500,3490,3510,3490,511
|
||||
20250314,091700,49183150,3500,3500,3500,3500,1135
|
||||
20250314,091600,45210650,3485,3495,3495,3485,3940
|
||||
20250314,091500,31475930,3485,3495,3495,3485,2795
|
||||
20250314,091400,21724295,3505,3505,3505,3505,1
|
||||
20250314,091300,21720790,3495,3495,3495,3495,500
|
||||
20250314,091200,19973290,3495,3495,3495,3495,156
|
||||
20250314,091100,19428070,3495,3510,3510,3495,78
|
||||
20250314,091000,19155425,3500,3500,3500,3500,0
|
||||
20250314,090900,19155425,3500,3500,3500,3500,291
|
||||
20250314,090800,18136925,3520,3495,3520,3490,1181
|
||||
20250314,090700,14001150,3515,3515,3515,3515,0
|
||||
20250314,090600,14001150,3515,3515,3515,3515,1302
|
||||
20250314,090500,9424620,3520,3520,3520,3520,0
|
||||
20250314,090400,9424620,3520,3520,3520,3520,0
|
||||
20250314,090300,9424620,3520,3490,3520,3485,305
|
||||
20250314,090200,8360300,3520,3520,3525,3520,169
|
||||
20250314,090100,7765415,3520,3520,3520,3520,132
|
||||
20250314,090000,7300775,3525,3525,3525,3495,2076
|
||||
|
Reference in New Issue
Block a user