Update 2025-03-14 3452 candle_min
This commit is contained in:
675
101240/min/candle-20250314.csv
Normal file
675
101240/min/candle-20250314.csv
Normal file
@@ -0,0 +1,675 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,201300,724090001,4355,4355,4355,4355,2440
|
||||
20250314,201200,724090001,4355,4355,4355,4355,0
|
||||
20250314,201100,724090001,4355,4355,4355,4355,0
|
||||
20250314,201000,724090001,4355,4355,4355,4355,0
|
||||
20250314,200900,724090001,4355,4355,4355,4355,0
|
||||
20250314,200800,724090001,4355,4355,4355,4355,0
|
||||
20250314,200700,724090001,4355,4355,4355,4355,0
|
||||
20250314,200600,724090001,4355,4355,4355,4355,0
|
||||
20250314,200500,724090001,4355,4355,4355,4355,0
|
||||
20250314,200400,724090001,4355,4355,4355,4355,0
|
||||
20250314,200300,724090001,4355,4355,4355,4355,0
|
||||
20250314,200200,724090001,4355,4355,4355,4355,0
|
||||
20250314,200100,724090001,4355,4355,4355,4355,0
|
||||
20250314,200000,724090001,4355,4355,4355,4355,0
|
||||
20250314,195900,724090001,4355,4355,4355,4355,0
|
||||
20250314,195800,724090001,4355,4355,4355,4355,0
|
||||
20250314,195700,724090001,4355,4355,4355,4355,0
|
||||
20250314,195600,724090001,4355,4355,4355,4355,0
|
||||
20250314,195500,724090001,4355,4355,4355,4355,0
|
||||
20250314,195400,724090001,4355,4355,4355,4355,0
|
||||
20250314,195300,724090001,4355,4355,4355,4355,0
|
||||
20250314,195200,724090001,4355,4355,4355,4355,0
|
||||
20250314,195100,724090001,4355,4355,4355,4355,0
|
||||
20250314,195000,724090001,4355,4355,4355,4355,0
|
||||
20250314,194900,724090001,4355,4355,4355,4355,0
|
||||
20250314,194800,724090001,4355,4355,4355,4355,0
|
||||
20250314,194700,724090001,4355,4355,4355,4355,0
|
||||
20250314,194600,724090001,4355,4355,4355,4355,0
|
||||
20250314,194500,724090001,4355,4355,4355,4355,0
|
||||
20250314,194400,724090001,4355,4355,4355,4355,0
|
||||
20250314,194300,724090001,4355,4355,4355,4355,2440
|
||||
20250314,194200,724090001,4355,4355,4355,4355,0
|
||||
20250314,194100,724090001,4355,4355,4355,4355,0
|
||||
20250314,194000,724090001,4355,4355,4355,4355,0
|
||||
20250314,193900,724090001,4355,4355,4355,4355,0
|
||||
20250314,193800,724090001,4355,4355,4355,4355,0
|
||||
20250314,193700,724090001,4355,4355,4355,4355,0
|
||||
20250314,193600,724090001,4355,4355,4355,4355,0
|
||||
20250314,193500,724090001,4355,4355,4355,4355,0
|
||||
20250314,193400,724090001,4355,4355,4355,4355,0
|
||||
20250314,193300,724090001,4355,4355,4355,4355,0
|
||||
20250314,193200,724090001,4355,4355,4355,4355,0
|
||||
20250314,193100,724090001,4355,4355,4355,4355,0
|
||||
20250314,193000,724090001,4355,4355,4355,4355,0
|
||||
20250314,192900,724090001,4355,4355,4355,4355,0
|
||||
20250314,192800,724090001,4355,4355,4355,4355,0
|
||||
20250314,192700,724090001,4355,4355,4355,4355,0
|
||||
20250314,192600,724090001,4355,4355,4355,4355,0
|
||||
20250314,192500,724090001,4355,4355,4355,4355,0
|
||||
20250314,192400,724090001,4355,4355,4355,4355,0
|
||||
20250314,192300,724090001,4355,4355,4355,4355,0
|
||||
20250314,192200,724090001,4355,4355,4355,4355,0
|
||||
20250314,192100,724090001,4355,4355,4355,4355,0
|
||||
20250314,192000,724090001,4355,4355,4355,4355,0
|
||||
20250314,191900,724090001,4355,4355,4355,4355,0
|
||||
20250314,191800,724090001,4355,4355,4355,4355,0
|
||||
20250314,191700,724090001,4355,4355,4355,4355,0
|
||||
20250314,191600,724090001,4355,4355,4355,4355,0
|
||||
20250314,191500,724090001,4355,4355,4355,4355,0
|
||||
20250314,191400,724090001,4355,4355,4355,4355,0
|
||||
20250314,191300,724090001,4355,4355,4355,4355,2440
|
||||
20250314,191200,724090001,4355,4355,4355,4355,0
|
||||
20250314,191100,724090001,4355,4355,4355,4355,0
|
||||
20250314,191000,724090001,4355,4355,4355,4355,0
|
||||
20250314,190900,724090001,4355,4355,4355,4355,0
|
||||
20250314,190800,724090001,4355,4355,4355,4355,0
|
||||
20250314,190700,724090001,4355,4355,4355,4355,0
|
||||
20250314,190600,724090001,4355,4355,4355,4355,0
|
||||
20250314,190500,724090001,4355,4355,4355,4355,0
|
||||
20250314,190400,724090001,4355,4355,4355,4355,0
|
||||
20250314,190300,724090001,4355,4355,4355,4355,0
|
||||
20250314,190200,724090001,4355,4355,4355,4355,0
|
||||
20250314,190100,724090001,4355,4355,4355,4355,0
|
||||
20250314,190000,724090001,4355,4355,4355,4355,0
|
||||
20250314,185900,724090001,4355,4355,4355,4355,0
|
||||
20250314,185800,724090001,4355,4355,4355,4355,0
|
||||
20250314,185700,724090001,4355,4355,4355,4355,0
|
||||
20250314,185600,724090001,4355,4355,4355,4355,0
|
||||
20250314,185500,724090001,4355,4355,4355,4355,0
|
||||
20250314,185400,724090001,4355,4355,4355,4355,0
|
||||
20250314,185300,724090001,4355,4355,4355,4355,0
|
||||
20250314,185200,724090001,4355,4355,4355,4355,0
|
||||
20250314,185100,724090001,4355,4355,4355,4355,0
|
||||
20250314,185000,724090001,4355,4355,4355,4355,0
|
||||
20250314,184900,724090001,4355,4355,4355,4355,0
|
||||
20250314,184800,724090001,4355,4355,4355,4355,0
|
||||
20250314,184700,724090001,4355,4355,4355,4355,0
|
||||
20250314,184600,724090001,4355,4355,4355,4355,0
|
||||
20250314,184500,724090001,4355,4355,4355,4355,0
|
||||
20250314,184400,724090001,4355,4355,4355,4355,0
|
||||
20250314,184300,724090001,4355,4355,4355,4355,2440
|
||||
20250314,184200,724090001,4355,4355,4355,4355,0
|
||||
20250314,184100,724090001,4355,4355,4355,4355,0
|
||||
20250314,184000,724090001,4355,4355,4355,4355,0
|
||||
20250314,183900,724090001,4355,4355,4355,4355,0
|
||||
20250314,183800,724090001,4355,4355,4355,4355,0
|
||||
20250314,183700,724090001,4355,4355,4355,4355,0
|
||||
20250314,183600,724090001,4355,4355,4355,4355,0
|
||||
20250314,183500,724090001,4355,4355,4355,4355,0
|
||||
20250314,183400,724090001,4355,4355,4355,4355,0
|
||||
20250314,183300,724090001,4355,4355,4355,4355,0
|
||||
20250314,183200,724090001,4355,4355,4355,4355,0
|
||||
20250314,183100,724090001,4355,4355,4355,4355,0
|
||||
20250314,183000,724090001,4355,4355,4355,4355,0
|
||||
20250314,182900,724090001,4355,4355,4355,4355,0
|
||||
20250314,182800,724090001,4355,4355,4355,4355,0
|
||||
20250314,182700,724090001,4355,4355,4355,4355,0
|
||||
20250314,182600,724090001,4355,4355,4355,4355,0
|
||||
20250314,182500,724090001,4355,4355,4355,4355,0
|
||||
20250314,182400,724090001,4355,4355,4355,4355,0
|
||||
20250314,182300,724090001,4355,4355,4355,4355,0
|
||||
20250314,182200,724090001,4355,4355,4355,4355,0
|
||||
20250314,182100,724090001,4355,4355,4355,4355,0
|
||||
20250314,182000,724090001,4355,4355,4355,4355,0
|
||||
20250314,181900,724090001,4355,4355,4355,4355,0
|
||||
20250314,181800,724090001,4355,4355,4355,4355,0
|
||||
20250314,181700,724090001,4355,4355,4355,4355,0
|
||||
20250314,181600,724090001,4355,4355,4355,4355,0
|
||||
20250314,181500,724090001,4355,4355,4355,4355,0
|
||||
20250314,181400,724090001,4355,4355,4355,4355,0
|
||||
20250314,181300,724090001,4355,4355,4355,4355,2440
|
||||
20250314,181200,724090001,4355,4355,4355,4355,0
|
||||
20250314,181100,724090001,4355,4355,4355,4355,0
|
||||
20250314,181000,724090001,4355,4355,4355,4355,0
|
||||
20250314,180900,724090001,4355,4355,4355,4355,0
|
||||
20250314,180800,724090001,4355,4355,4355,4355,0
|
||||
20250314,180700,724090001,4355,4355,4355,4355,0
|
||||
20250314,180600,724090001,4355,4355,4355,4355,0
|
||||
20250314,180500,724090001,4355,4355,4355,4355,0
|
||||
20250314,180400,724090001,4355,4355,4355,4355,0
|
||||
20250314,180300,724090001,4355,4355,4355,4355,0
|
||||
20250314,180200,724090001,4355,4355,4355,4355,0
|
||||
20250314,180100,724090001,4355,4355,4355,4355,0
|
||||
20250314,180000,724090001,4355,4355,4355,4355,0
|
||||
20250314,175900,724090001,4355,4355,4355,4355,0
|
||||
20250314,175800,724090001,4355,4355,4355,4355,0
|
||||
20250314,175700,724090001,4355,4355,4355,4355,0
|
||||
20250314,175600,724090001,4355,4355,4355,4355,0
|
||||
20250314,175500,724090001,4355,4355,4355,4355,0
|
||||
20250314,175400,724090001,4355,4355,4355,4355,0
|
||||
20250314,175300,724090001,4355,4355,4355,4355,0
|
||||
20250314,175200,724090001,4355,4355,4355,4355,0
|
||||
20250314,175100,724090001,4355,4355,4355,4355,0
|
||||
20250314,175000,724090001,4355,4355,4355,4355,0
|
||||
20250314,174900,724090001,4355,4355,4355,4355,0
|
||||
20250314,174800,724090001,4355,4355,4355,4355,0
|
||||
20250314,174700,724090001,4355,4355,4355,4355,0
|
||||
20250314,174600,724090001,4355,4355,4355,4355,0
|
||||
20250314,174500,724090001,4355,4355,4355,4355,0
|
||||
20250314,174400,724090001,4355,4355,4355,4355,0
|
||||
20250314,174300,724090001,4355,4355,4355,4355,2440
|
||||
20250314,174200,724090001,4355,4355,4355,4355,0
|
||||
20250314,174100,724090001,4355,4355,4355,4355,0
|
||||
20250314,174000,724090001,4355,4355,4355,4355,0
|
||||
20250314,173900,724090001,4355,4355,4355,4355,0
|
||||
20250314,173800,724090001,4355,4355,4355,4355,0
|
||||
20250314,173700,724090001,4355,4355,4355,4355,0
|
||||
20250314,173600,724090001,4355,4355,4355,4355,0
|
||||
20250314,173500,724090001,4355,4355,4355,4355,0
|
||||
20250314,173400,724090001,4355,4355,4355,4355,0
|
||||
20250314,173300,724090001,4355,4355,4355,4355,0
|
||||
20250314,173200,724090001,4355,4355,4355,4355,0
|
||||
20250314,173100,724090001,4355,4355,4355,4355,0
|
||||
20250314,173000,724090001,4355,4355,4355,4355,0
|
||||
20250314,172900,724090001,4355,4355,4355,4355,0
|
||||
20250314,172800,724090001,4355,4355,4355,4355,0
|
||||
20250314,172700,724090001,4355,4355,4355,4355,0
|
||||
20250314,172600,724090001,4355,4355,4355,4355,0
|
||||
20250314,172500,724090001,4355,4355,4355,4355,0
|
||||
20250314,172400,724090001,4355,4355,4355,4355,0
|
||||
20250314,172300,724090001,4355,4355,4355,4355,0
|
||||
20250314,172200,724090001,4355,4355,4355,4355,0
|
||||
20250314,172100,724090001,4355,4355,4355,4355,0
|
||||
20250314,172000,724090001,4355,4355,4355,4355,0
|
||||
20250314,171900,724090001,4355,4355,4355,4355,0
|
||||
20250314,171800,724090001,4355,4355,4355,4355,0
|
||||
20250314,171700,724090001,4355,4355,4355,4355,0
|
||||
20250314,171600,724090001,4355,4355,4355,4355,0
|
||||
20250314,171500,724090001,4355,4355,4355,4355,0
|
||||
20250314,171400,724090001,4355,4355,4355,4355,0
|
||||
20250314,171300,724090001,4355,4355,4355,4355,2440
|
||||
20250314,171200,724090001,4355,4355,4355,4355,0
|
||||
20250314,171100,724090001,4355,4355,4355,4355,0
|
||||
20250314,171000,724090001,4355,4355,4355,4355,0
|
||||
20250314,170900,724090001,4355,4355,4355,4355,0
|
||||
20250314,170800,724090001,4355,4355,4355,4355,0
|
||||
20250314,170700,724090001,4355,4355,4355,4355,0
|
||||
20250314,170600,724090001,4355,4355,4355,4355,0
|
||||
20250314,170500,724090001,4355,4355,4355,4355,0
|
||||
20250314,170400,724090001,4355,4355,4355,4355,0
|
||||
20250314,170300,724090001,4355,4355,4355,4355,0
|
||||
20250314,170200,724090001,4355,4355,4355,4355,0
|
||||
20250314,170100,724090001,4355,4355,4355,4355,0
|
||||
20250314,170000,724090001,4355,4355,4355,4355,0
|
||||
20250314,165900,724090001,4355,4355,4355,4355,0
|
||||
20250314,165800,724090001,4355,4355,4355,4355,0
|
||||
20250314,165700,724090001,4355,4355,4355,4355,0
|
||||
20250314,165600,724090001,4355,4355,4355,4355,0
|
||||
20250314,165500,724090001,4355,4355,4355,4355,0
|
||||
20250314,165400,724090001,4355,4355,4355,4355,0
|
||||
20250314,165300,724090001,4355,4355,4355,4355,0
|
||||
20250314,165200,724090001,4355,4355,4355,4355,0
|
||||
20250314,165100,724090001,4355,4355,4355,4355,0
|
||||
20250314,165000,724090001,4355,4355,4355,4355,0
|
||||
20250314,164900,724090001,4355,4355,4355,4355,0
|
||||
20250314,164800,724090001,4355,4355,4355,4355,0
|
||||
20250314,164700,724090001,4355,4355,4355,4355,0
|
||||
20250314,164600,724090001,4355,4355,4355,4355,0
|
||||
20250314,164500,724090001,4355,4355,4355,4355,0
|
||||
20250314,164400,724090001,4355,4355,4355,4355,0
|
||||
20250314,164300,724090001,4355,4355,4355,4355,2440
|
||||
20250314,164200,724090001,4355,4355,4355,4355,0
|
||||
20250314,164100,724090001,4355,4355,4355,4355,0
|
||||
20250314,164000,724090001,4355,4355,4355,4355,0
|
||||
20250314,163900,724090001,4355,4355,4355,4355,0
|
||||
20250314,163800,724090001,4355,4355,4355,4355,0
|
||||
20250314,163700,724090001,4355,4355,4355,4355,0
|
||||
20250314,163600,724090001,4355,4355,4355,4355,0
|
||||
20250314,163500,724090001,4355,4355,4355,4355,0
|
||||
20250314,163400,724090001,4355,4355,4355,4355,0
|
||||
20250314,163300,724090001,4355,4355,4355,4355,0
|
||||
20250314,163200,724090001,4355,4355,4355,4355,0
|
||||
20250314,163100,724090001,4355,4355,4355,4355,0
|
||||
20250314,163000,724090001,4355,4355,4355,4355,0
|
||||
20250314,162900,724090001,4355,4355,4355,4355,0
|
||||
20250314,162800,724090001,4355,4355,4355,4355,0
|
||||
20250314,162700,724090001,4355,4355,4355,4355,0
|
||||
20250314,162600,724090001,4355,4355,4355,4355,0
|
||||
20250314,162500,724090001,4355,4355,4355,4355,0
|
||||
20250314,162400,724090001,4355,4355,4355,4355,0
|
||||
20250314,162300,724090001,4355,4355,4355,4355,0
|
||||
20250314,162200,724090001,4355,4355,4355,4355,0
|
||||
20250314,162100,724090001,4355,4355,4355,4355,0
|
||||
20250314,162000,724090001,4355,4355,4355,4355,0
|
||||
20250314,161900,724090001,4355,4355,4355,4355,0
|
||||
20250314,161800,724090001,4355,4355,4355,4355,0
|
||||
20250314,161700,724090001,4355,4355,4355,4355,0
|
||||
20250314,161600,724090001,4355,4355,4355,4355,0
|
||||
20250314,161500,724090001,4355,4355,4355,4355,0
|
||||
20250314,161400,724090001,4355,4355,4355,4355,0
|
||||
20250314,161300,724090001,4355,4355,4355,4355,2440
|
||||
20250314,161200,724090001,4355,4355,4355,4355,0
|
||||
20250314,161100,724090001,4355,4355,4355,4355,0
|
||||
20250314,161000,724090001,4355,4355,4355,4355,0
|
||||
20250314,160900,724090001,4355,4355,4355,4355,0
|
||||
20250314,160800,724090001,4355,4355,4355,4355,0
|
||||
20250314,160700,724090001,4355,4355,4355,4355,0
|
||||
20250314,160600,724090001,4355,4355,4355,4355,0
|
||||
20250314,160500,724090001,4355,4355,4355,4355,0
|
||||
20250314,160400,724090001,4355,4355,4355,4355,0
|
||||
20250314,160300,724090001,4355,4355,4355,4355,0
|
||||
20250314,160200,724090001,4355,4355,4355,4355,0
|
||||
20250314,160100,724090001,4355,4355,4355,4355,0
|
||||
20250314,160000,724090001,4355,4355,4355,4355,0
|
||||
20250314,155900,724090001,4355,4355,4355,4355,0
|
||||
20250314,155800,724090001,4355,4355,4355,4355,0
|
||||
20250314,155700,724090001,4355,4355,4355,4355,0
|
||||
20250314,155600,724090001,4355,4355,4355,4355,0
|
||||
20250314,155500,724090001,4355,4355,4355,4355,0
|
||||
20250314,155400,724090001,4355,4355,4355,4355,0
|
||||
20250314,155300,724090001,4355,4355,4355,4355,0
|
||||
20250314,155200,724090001,4355,4355,4355,4355,0
|
||||
20250314,155100,724090001,4355,4355,4355,4355,0
|
||||
20250314,155000,724090001,4355,4355,4355,4355,0
|
||||
20250314,154900,724090001,4355,4355,4355,4355,0
|
||||
20250314,154800,724090001,4355,4355,4355,4355,0
|
||||
20250314,154700,724090001,4355,4355,4355,4355,0
|
||||
20250314,154600,724090001,4355,4355,4355,4355,0
|
||||
20250314,154500,724090001,4355,4355,4355,4355,0
|
||||
20250314,154400,724090001,4355,4355,4355,4355,0
|
||||
20250314,154300,724090001,4355,4355,4355,4355,2440
|
||||
20250314,154200,724090001,4355,4355,4355,4355,0
|
||||
20250314,154100,724090001,4355,4355,4355,4355,0
|
||||
20250314,154000,724090001,4355,4355,4355,4355,0
|
||||
20250314,153900,724090001,4355,4355,4355,4355,0
|
||||
20250314,153800,724090001,4355,4355,4355,4355,0
|
||||
20250314,153700,724090001,4355,4355,4355,4355,0
|
||||
20250314,153600,724090001,4355,4355,4355,4355,0
|
||||
20250314,153500,724090001,4355,4355,4355,4355,0
|
||||
20250314,153400,724090001,4355,4355,4355,4355,0
|
||||
20250314,153300,724090001,4355,4355,4355,4355,0
|
||||
20250314,153200,724090001,4355,4355,4355,4355,0
|
||||
20250314,153100,724090001,4355,4355,4355,4355,0
|
||||
20250314,153000,724090001,4355,4355,4355,4355,2440
|
||||
20250314,152900,713463801,4355,4355,4355,4355,0
|
||||
20250314,152800,713463801,4355,4355,4355,4355,0
|
||||
20250314,152700,713463801,4355,4355,4355,4355,0
|
||||
20250314,152600,713463801,4355,4355,4355,4355,0
|
||||
20250314,152500,713463801,4355,4355,4355,4355,0
|
||||
20250314,152400,713463801,4355,4355,4355,4355,0
|
||||
20250314,152300,713463801,4355,4355,4355,4355,0
|
||||
20250314,152200,713463801,4355,4355,4355,4355,0
|
||||
20250314,152100,713463801,4355,4355,4355,4355,0
|
||||
20250314,152000,713463801,4355,4355,4355,4355,0
|
||||
20250314,151900,713463801,4355,4355,4355,4355,1427
|
||||
20250314,151800,707249216,4350,4350,4350,4350,0
|
||||
20250314,151700,707249216,4350,4350,4350,4350,127
|
||||
20250314,151600,706696766,4330,4335,4355,4325,238
|
||||
20250314,151500,705667261,4350,4350,4350,4350,0
|
||||
20250314,151400,705667261,4350,4350,4350,4350,191
|
||||
20250314,151300,704836411,4350,4345,4350,4345,116
|
||||
20250314,151200,704332021,4340,4340,4340,4340,0
|
||||
20250314,151100,704332021,4340,4340,4340,4340,229
|
||||
20250314,151000,703338161,4350,4350,4350,4350,3
|
||||
20250314,150900,703325111,4350,4345,4350,4335,841
|
||||
20250314,150800,699669806,4350,4340,4350,4340,813
|
||||
20250314,150700,696134581,4320,4320,4320,4320,0
|
||||
20250314,150600,696134581,4320,4325,4325,4320,955
|
||||
20250314,150500,692006261,4320,4320,4320,4320,700
|
||||
20250314,150400,688982261,4320,4320,4320,4320,10
|
||||
20250314,150300,688939061,4345,4345,4345,4345,0
|
||||
20250314,150200,688939061,4345,4315,4345,4315,310
|
||||
20250314,150100,687601111,4335,4325,4335,4325,5798
|
||||
20250314,150000,662523271,4310,4315,4315,4310,500
|
||||
20250314,145900,660366566,4325,4325,4325,4325,10
|
||||
20250314,145800,660323316,4315,4320,4320,4315,350
|
||||
20250314,145700,658812291,4325,4330,4330,4325,433
|
||||
20250314,145600,656937826,4335,4335,4335,4335,300
|
||||
20250314,145500,655637326,4335,4335,4335,4335,171
|
||||
20250314,145400,654896041,4345,4345,4345,4345,0
|
||||
20250314,145300,654896041,4345,4345,4345,4345,0
|
||||
20250314,145200,654896041,4345,4340,4345,4335,176
|
||||
20250314,145100,654132001,4345,4345,4345,4345,0
|
||||
20250314,145000,654132001,4345,4345,4345,4345,0
|
||||
20250314,144900,654132001,4345,4345,4345,4345,36
|
||||
20250314,144800,653975581,4330,4330,4330,4330,17
|
||||
20250314,144700,653901971,4335,4335,4335,4335,17
|
||||
20250314,144600,653828276,4335,4335,4335,4335,142
|
||||
20250314,144500,653212706,4335,4335,4335,4335,2
|
||||
20250314,144400,653204036,4335,4320,4335,4320,101
|
||||
20250314,144300,652767701,4320,4320,4320,4320,77
|
||||
20250314,144200,652435061,4320,4335,4335,4320,958
|
||||
20250314,144100,648295151,4355,4355,4355,4355,0
|
||||
20250314,144000,648295151,4355,4355,4355,4355,0
|
||||
20250314,143900,648295151,4355,4355,4355,4355,0
|
||||
20250314,143800,648295151,4355,4355,4355,4355,0
|
||||
20250314,143700,648295151,4355,4355,4355,4355,1
|
||||
20250314,143600,648290796,4335,4335,4335,4335,75
|
||||
20250314,143500,647965671,4340,4340,4340,4340,27
|
||||
20250314,143400,647848491,4340,4340,4340,4340,580
|
||||
20250314,143300,645331291,4340,4355,4355,4340,71
|
||||
20250314,143200,645023136,4350,4350,4350,4350,1
|
||||
20250314,143100,645018786,4335,4340,4360,4335,943
|
||||
20250314,143000,640919181,4345,4345,4345,4345,2
|
||||
20250314,142900,640910491,4345,4345,4345,4345,0
|
||||
20250314,142800,640910491,4345,4345,4345,4345,0
|
||||
20250314,142700,640910491,4345,4345,4345,4345,0
|
||||
20250314,142600,640910491,4345,4345,4345,4345,10
|
||||
20250314,142500,640867041,4345,4345,4345,4345,100
|
||||
20250314,142400,640432541,4345,4345,4345,4345,0
|
||||
20250314,142300,640432541,4345,4345,4345,4345,0
|
||||
20250314,142200,640432541,4345,4345,4345,4345,0
|
||||
20250314,142100,640432541,4345,4345,4345,4345,0
|
||||
20250314,142000,640432541,4345,4350,4350,4345,757
|
||||
20250314,141900,637142011,4355,4355,4355,4355,992
|
||||
20250314,141800,632821851,4355,4355,4355,4355,227
|
||||
20250314,141700,631833266,4360,4360,4360,4360,4
|
||||
20250314,141600,631815826,4360,4360,4360,4360,392
|
||||
20250314,141500,630106706,4360,4360,4360,4360,6
|
||||
20250314,141400,630080546,4360,4360,4360,4360,0
|
||||
20250314,141300,630080546,4360,4360,4360,4360,99
|
||||
20250314,141200,629648906,4355,4355,4355,4355,0
|
||||
20250314,141100,629648906,4355,4355,4355,4355,76
|
||||
20250314,141000,629317926,4355,4355,4355,4355,0
|
||||
20250314,140900,629317926,4355,4355,4355,4355,335
|
||||
20250314,140800,627859001,4355,4355,4355,4355,609
|
||||
20250314,140700,625206806,4355,4355,4355,4355,0
|
||||
20250314,140600,625206806,4355,4355,4355,4355,0
|
||||
20250314,140500,625206806,4355,4355,4355,4355,0
|
||||
20250314,140400,625206806,4355,4355,4355,4355,0
|
||||
20250314,140300,625206806,4355,4355,4355,4355,35
|
||||
20250314,140200,625054381,4340,4345,4345,4340,39
|
||||
20250314,140100,624884936,4355,4355,4355,4355,0
|
||||
20250314,140000,624884936,4355,4355,4355,4355,0
|
||||
20250314,135900,624884936,4355,4355,4355,4355,37
|
||||
20250314,135800,624723801,4355,4355,4355,4355,1
|
||||
20250314,135700,624719446,4360,4365,4365,4360,68
|
||||
20250314,135600,624422931,4370,4365,4370,4365,35
|
||||
20250314,135500,624270031,4365,4350,4365,4350,335
|
||||
20250314,135400,622811926,4350,4350,4360,4350,800
|
||||
20250314,135300,619326936,4340,4345,4345,4340,910
|
||||
20250314,135200,615375151,4360,4360,4360,4360,0
|
||||
20250314,135100,615375151,4360,4360,4360,4360,0
|
||||
20250314,135000,615375151,4360,4360,4360,4360,0
|
||||
20250314,134900,615375151,4360,4360,4360,4360,50
|
||||
20250314,134800,615157151,4360,4360,4360,4360,0
|
||||
20250314,134700,615157151,4360,4360,4360,4360,0
|
||||
20250314,134600,615157151,4360,4360,4360,4360,0
|
||||
20250314,134500,615157151,4360,4360,4360,4345,30
|
||||
20250314,134400,615026501,4355,4355,4360,4355,70
|
||||
20250314,134300,614721601,4355,4355,4355,4355,10
|
||||
20250314,134200,614678051,4365,4355,4365,4355,200
|
||||
20250314,134100,613805851,4340,4355,4355,4310,2372
|
||||
20250314,134000,603558841,4355,4355,4355,4355,10
|
||||
20250314,133900,603515291,4355,4355,4355,4355,1
|
||||
20250314,133800,603510936,4365,4365,4365,4365,0
|
||||
20250314,133700,603510936,4365,4355,4365,4355,12
|
||||
20250314,133600,603458576,4355,4355,4355,4355,1
|
||||
20250314,133500,603454221,4370,4370,4370,4370,0
|
||||
20250314,133400,603454221,4370,4370,4370,4370,0
|
||||
20250314,133300,603454221,4370,4370,4370,4370,1
|
||||
20250314,133200,603449851,4370,4370,4370,4370,100
|
||||
20250314,133100,603012851,4370,4365,4370,4365,10
|
||||
20250314,133000,602969156,4360,4360,4360,4360,328
|
||||
20250314,132900,601539076,4345,4345,4345,4345,0
|
||||
20250314,132800,601539076,4345,4345,4345,4345,0
|
||||
20250314,132700,601539076,4345,4355,4355,4345,705
|
||||
20250314,132600,598474846,4355,4355,4355,4355,49
|
||||
20250314,132500,598261451,4360,4365,4365,4360,103
|
||||
20250314,132400,597812121,4370,4370,4370,4370,10
|
||||
20250314,132300,597768421,4365,4365,4365,4365,1
|
||||
20250314,132200,597764056,4370,4370,4370,4370,59
|
||||
20250314,132100,597506226,4365,4365,4365,4365,219
|
||||
20250314,132000,596550291,4370,4370,4370,4370,10
|
||||
20250314,131900,596506591,4365,4365,4370,4365,161
|
||||
20250314,131800,595803576,4365,4365,4365,4365,4
|
||||
20250314,131700,595786116,4370,4370,4375,4370,643
|
||||
20250314,131600,592973771,4370,4370,4370,4370,0
|
||||
20250314,131500,592973771,4370,4370,4370,4370,1041
|
||||
20250314,131400,588424601,4370,4370,4370,4370,2
|
||||
20250314,131300,588415861,4370,4350,4370,4350,3677
|
||||
20250314,131200,572376181,4350,4350,4350,4350,23
|
||||
20250314,131100,572276131,4350,4340,4350,4340,1170
|
||||
20250314,131000,567189106,4345,4335,4345,4335,60
|
||||
20250314,130900,566928906,4345,4345,4345,4345,0
|
||||
20250314,130800,566928906,4345,4345,4345,4345,0
|
||||
20250314,130700,566928906,4345,4335,4345,4335,672
|
||||
20250314,130600,564010186,4335,4335,4335,4335,0
|
||||
20250314,130500,564010186,4335,4335,4335,4335,10
|
||||
20250314,130400,563966836,4335,4335,4335,4335,5
|
||||
20250314,130300,563945161,4335,4335,4335,4335,0
|
||||
20250314,130200,563945161,4335,4335,4335,4335,0
|
||||
20250314,130100,563945161,4335,4335,4335,4335,0
|
||||
20250314,130000,563945161,4335,4327,4335,4320,110
|
||||
20250314,125900,563469475,4327,4327,4327,4327,2
|
||||
20250314,125800,563460821,4315,4325,4325,4315,1149
|
||||
20250314,125700,558497631,4325,4337,4337,4325,557
|
||||
20250314,125600,556085216,4340,4340,4340,4340,0
|
||||
20250314,125500,556085216,4340,4342,4342,4340,70
|
||||
20250314,125400,555781410,4345,4345,4345,4345,0
|
||||
20250314,125300,555781410,4345,4345,4345,4345,0
|
||||
20250314,125200,555781410,4345,4345,4345,4345,0
|
||||
20250314,125100,555781410,4345,4345,4345,4345,0
|
||||
20250314,125000,555781410,4345,4345,4345,4340,118
|
||||
20250314,124900,555268815,4345,4345,4345,4345,0
|
||||
20250314,124800,555268815,4345,4345,4345,4345,0
|
||||
20250314,124700,555268815,4345,4345,4345,4345,0
|
||||
20250314,124600,555268815,4345,4345,4345,4345,195
|
||||
20250314,124500,554421540,4345,4345,4345,4345,20
|
||||
20250314,124400,554334640,4350,4325,4350,4325,1334
|
||||
20250314,124300,548564640,4345,4325,4345,4325,2598
|
||||
20250314,124200,537303690,4325,4330,4330,4325,238
|
||||
20250314,124100,536273370,4345,4345,4345,4345,0
|
||||
20250314,124000,536273370,4345,4345,4345,4345,0
|
||||
20250314,123900,536273370,4345,4345,4345,4345,0
|
||||
20250314,123800,536273370,4345,4345,4345,4345,500
|
||||
20250314,123700,534100870,4350,4345,4350,4345,500
|
||||
20250314,123600,531927585,4325,4325,4325,4325,8
|
||||
20250314,123500,531892985,4325,4325,4325,4325,0
|
||||
20250314,123400,531892985,4325,4335,4335,4325,1038
|
||||
20250314,123300,527401380,4335,4340,4340,4335,761
|
||||
20250314,123200,524100905,4340,4340,4340,4340,1
|
||||
20250314,123100,524096565,4350,4350,4350,4350,10
|
||||
20250314,123000,524053065,4340,4340,4345,4340,392
|
||||
20250314,122900,522351535,4340,4340,4340,4340,1
|
||||
20250314,122800,522347195,4345,4345,4345,4345,30
|
||||
20250314,122700,522216845,4350,4350,4350,4350,0
|
||||
20250314,122600,522216845,4350,4350,4350,4350,0
|
||||
20250314,122500,522216845,4350,4350,4350,4350,229
|
||||
20250314,122400,521220695,4350,4350,4350,4350,0
|
||||
20250314,122300,521220695,4350,4350,4350,4350,1
|
||||
20250314,122200,521216345,4350,4350,4350,4350,0
|
||||
20250314,122100,521216345,4350,4340,4350,4340,17
|
||||
20250314,122000,521142465,4340,4340,4340,4340,0
|
||||
20250314,121900,521142465,4340,4340,4350,4340,205
|
||||
20250314,121800,520252050,4350,4350,4350,4350,16
|
||||
20250314,121700,520182450,4350,4340,4350,4340,55
|
||||
20250314,121600,519943650,4340,4350,4350,4340,362
|
||||
20250314,121500,518372560,4340,4340,4340,4340,0
|
||||
20250314,121400,518372560,4340,4340,4340,4340,0
|
||||
20250314,121300,518372560,4340,4340,4340,4340,0
|
||||
20250314,121200,518372560,4340,4355,4355,4340,800
|
||||
20250314,121100,514898940,4355,4355,4355,4355,400
|
||||
20250314,121000,513156940,4360,4355,4360,4355,105
|
||||
20250314,120900,512699440,4360,4360,4360,4360,0
|
||||
20250314,120800,512699440,4360,4360,4360,4360,0
|
||||
20250314,120700,512699440,4360,4360,4360,4360,5
|
||||
20250314,120600,512677640,4350,4355,4360,4350,460
|
||||
20250314,120500,510672250,4355,4350,4355,4350,16
|
||||
20250314,120400,510602600,4360,4360,4360,4360,0
|
||||
20250314,120300,510602600,4360,4355,4360,4355,2
|
||||
20250314,120200,510593885,4360,4360,4360,4360,0
|
||||
20250314,120100,510593885,4360,4360,4360,4360,10
|
||||
20250314,120000,510550285,4350,4350,4360,4350,49
|
||||
20250314,115900,510336990,4335,4335,4335,4335,0
|
||||
20250314,115800,510336990,4335,4335,4335,4335,0
|
||||
20250314,115700,510336990,4335,4335,4335,4335,1
|
||||
20250314,115600,510332655,4335,4350,4350,4335,1000
|
||||
20250314,115500,505991525,4360,4365,4365,4360,149
|
||||
20250314,115400,505341835,4360,4360,4360,4360,9
|
||||
20250314,115300,505302595,4360,4360,4360,4360,1035
|
||||
20250314,115200,500789995,4360,4355,4360,4355,238
|
||||
20250314,115100,499752335,4360,4360,4360,4360,0
|
||||
20250314,115000,499752335,4360,4360,4360,4360,0
|
||||
20250314,114900,499752335,4360,4355,4360,4355,50
|
||||
20250314,114800,499534340,4360,4355,4360,4350,710
|
||||
20250314,114700,496444930,4355,4355,4355,4355,1
|
||||
20250314,114600,496440575,4355,4355,4355,4355,341
|
||||
20250314,114500,494955520,4355,4355,4355,4355,162
|
||||
20250314,114400,494250010,4360,4360,4360,4360,201
|
||||
20250314,114300,493373650,4360,4360,4360,4360,1
|
||||
20250314,114200,493369290,4355,4355,4355,4355,26
|
||||
20250314,114100,493256060,4350,4350,4350,4350,989
|
||||
20250314,114000,488953910,4345,4345,4345,4345,0
|
||||
20250314,113900,488953910,4345,4345,4345,4345,24
|
||||
20250314,113800,488849630,4330,4330,4330,4330,0
|
||||
20250314,113700,488849630,4330,4330,4330,4330,50
|
||||
20250314,113600,488633130,4360,4350,4360,4350,2000
|
||||
20250314,113500,479919620,4330,4330,4330,4330,0
|
||||
20250314,113400,479919620,4330,4350,4350,4330,1385
|
||||
20250314,113300,473914860,4355,4345,4355,4335,6070
|
||||
20250314,113200,447511840,4350,4335,4350,4335,3100
|
||||
20250314,113100,434072245,4335,4335,4335,4335,0
|
||||
20250314,113000,434072245,4335,4335,4335,4330,23
|
||||
20250314,112900,433972570,4335,4345,4345,4335,282
|
||||
20250314,112800,432750040,4345,4350,4350,4345,2397
|
||||
20250314,112700,422335070,4345,4345,4355,4345,1346
|
||||
20250314,112600,416482670,4345,4345,4345,4345,0
|
||||
20250314,112500,416482670,4345,4330,4345,4330,58
|
||||
20250314,112400,416231125,4345,4345,4345,4345,31
|
||||
20250314,112300,416096430,4355,4355,4355,4355,0
|
||||
20250314,112200,416096430,4355,4355,4355,4355,420
|
||||
20250314,112100,414267330,4355,4345,4355,4340,987
|
||||
20250314,112000,409980105,4345,4340,4345,4340,805
|
||||
20250314,111900,406486245,4340,4340,4340,4340,1
|
||||
20250314,111800,406481905,4330,4330,4330,4330,277
|
||||
20250314,111700,405282495,4330,4320,4330,4320,757
|
||||
20250314,111600,402011735,4330,4330,4330,4330,7
|
||||
20250314,111500,401981425,4330,4320,4330,4320,531
|
||||
20250314,111400,399687495,4320,4320,4320,4320,0
|
||||
20250314,111300,399687495,4320,4320,4320,4320,457
|
||||
20250314,111200,397713255,4320,4340,4340,4320,3267
|
||||
20250314,111100,383580960,4340,4330,4345,4330,477
|
||||
20250314,111000,381511490,4340,4340,4340,4340,450
|
||||
20250314,110900,379558490,4330,4330,4330,4330,947
|
||||
20250314,110800,375457980,4350,4350,4350,4330,433
|
||||
20250314,110700,373576290,4350,4345,4350,4345,1195
|
||||
20250314,110600,368378045,4350,4345,4350,4345,1000
|
||||
20250314,110500,364030045,4340,4340,4340,4325,586
|
||||
20250314,110400,361487405,4340,4325,4340,4325,1309
|
||||
20250314,110300,355825565,4340,4320,4340,4320,240
|
||||
20250314,110200,354784455,4325,4340,4340,4325,759
|
||||
20250314,110100,351490710,4340,4325,4360,4320,7429
|
||||
20250314,110000,319222915,4325,4315,4325,4315,2800
|
||||
20250314,105900,307126455,4315,4310,4315,4310,1267
|
||||
20250314,105800,301664930,4310,4305,4310,4305,510
|
||||
20250314,105700,299467960,4305,4305,4310,4305,1181
|
||||
20250314,105600,294383750,4305,4300,4305,4300,161
|
||||
20250314,105500,293690895,4305,4290,4310,4290,1614
|
||||
20250314,105400,286750605,4300,4295,4300,4295,500
|
||||
20250314,105300,284601175,4295,4280,4295,4280,1572
|
||||
20250314,105200,277859760,4295,4280,4295,4280,1585
|
||||
20250314,105100,271060075,4280,4290,4290,4280,581
|
||||
20250314,105000,268573335,4290,4280,4290,4280,1171
|
||||
20250314,104900,263557740,4280,4275,4280,4275,302
|
||||
20250314,104800,262266685,4285,4265,4285,4265,970
|
||||
20250314,104700,258116975,4270,4270,4270,4270,0
|
||||
20250314,104600,258116975,4270,4270,4270,4270,98
|
||||
20250314,104500,257698515,4280,4280,4280,4280,0
|
||||
20250314,104400,257698515,4280,4270,4280,4270,1081
|
||||
20250314,104300,253078190,4275,4275,4275,4275,1
|
||||
20250314,104200,253073915,4275,4270,4275,4270,120
|
||||
20250314,104100,252560920,4275,4265,4275,4250,2954
|
||||
20250314,104000,239994035,4260,4255,4265,4255,325
|
||||
20250314,103900,238609385,4260,4240,4260,4240,5430
|
||||
20250314,103800,215544460,4235,4235,4235,4235,353
|
||||
20250314,103700,214049505,4240,4240,4240,4240,2
|
||||
20250314,103600,214041025,4235,4235,4235,4235,429
|
||||
20250314,103500,212224210,4235,4235,4235,4235,0
|
||||
20250314,103400,212224210,4235,4235,4235,4235,89
|
||||
20250314,103300,211847295,4235,4235,4235,4235,100
|
||||
20250314,103200,211423795,4240,4235,4240,4235,240
|
||||
20250314,103100,210407195,4235,4235,4235,4235,10
|
||||
20250314,103000,210364845,4240,4235,4245,4235,1713
|
||||
20250314,102900,203106480,4235,4235,4235,4235,0
|
||||
20250314,102800,203106480,4235,4230,4235,4230,769
|
||||
20250314,102700,199853605,4230,4230,4230,4230,103
|
||||
20250314,102600,199417915,4230,4230,4230,4230,11
|
||||
20250314,102500,199371385,4230,4235,4235,4230,169
|
||||
20250314,102400,198655720,4235,4230,4235,4230,32
|
||||
20250314,102300,198520355,4230,4230,4230,4230,20
|
||||
20250314,102200,198435755,4230,4230,4230,4230,200
|
||||
20250314,102100,197589755,4235,4225,4235,4220,5506
|
||||
20250314,102000,174331600,4220,4220,4220,4220,1
|
||||
20250314,101900,174327380,4225,4225,4225,4225,273
|
||||
20250314,101800,173173955,4230,4230,4230,4230,1
|
||||
20250314,101700,173169725,4230,4235,4235,4230,15
|
||||
20250314,101600,173106250,4230,4230,4230,4230,669
|
||||
20250314,101500,170276380,4230,4235,4240,4230,613
|
||||
20250314,101400,167680625,4235,4235,4240,4235,1551
|
||||
20250314,101300,161107625,4230,4235,4235,4230,783
|
||||
20250314,101200,157792120,4230,4230,4230,4230,2127
|
||||
20250314,101100,148794910,4230,4230,4230,4230,1500
|
||||
20250314,101000,142449910,4230,4230,4230,4230,500
|
||||
20250314,100900,140334910,4230,4225,4230,4225,1514
|
||||
20250314,100800,133931185,4230,4225,4230,4225,175
|
||||
20250314,100700,133191285,4230,4230,4230,4230,0
|
||||
20250314,100600,133191285,4230,4230,4230,4230,0
|
||||
20250314,100500,133191285,4230,4225,4230,4220,101
|
||||
20250314,100400,132764980,4225,4220,4225,4220,399
|
||||
20250314,100300,131079680,4220,4220,4220,4215,633
|
||||
20250314,100200,128411555,4210,4210,4210,4210,0
|
||||
20250314,100100,128411555,4210,4210,4210,4210,0
|
||||
20250314,100000,128411555,4210,4210,4210,4210,0
|
||||
20250314,095900,128411555,4210,4210,4210,4210,11
|
||||
20250314,095800,128365245,4210,4225,4225,4210,889
|
||||
20250314,095700,124622540,4210,4215,4215,4210,900
|
||||
20250314,095600,120831545,4230,4230,4230,4230,0
|
||||
20250314,095500,120831545,4230,4230,4230,4230,0
|
||||
20250314,095400,120831545,4230,4225,4230,4225,444
|
||||
20250314,095300,118955640,4220,4225,4225,4220,956
|
||||
20250314,095200,114921070,4225,4225,4225,4225,7
|
||||
20250314,095100,114891495,4230,4230,4230,4230,196
|
||||
20250314,095000,114062415,4240,4240,4240,4240,0
|
||||
20250314,094900,114062415,4240,4240,4240,4240,0
|
||||
20250314,094800,114062415,4240,4245,4245,4240,51
|
||||
20250314,094700,113846035,4245,4230,4245,4230,1348
|
||||
20250314,094600,108135895,4210,4230,4230,4210,101
|
||||
20250314,094500,107710665,4225,4225,4225,4225,359
|
||||
20250314,094400,106193890,4215,4215,4215,4215,301
|
||||
20250314,094300,104925175,4225,4225,4225,4225,1
|
||||
20250314,094200,104920950,4230,4230,4230,4230,0
|
||||
20250314,094100,104920950,4230,4215,4230,4215,202
|
||||
20250314,094000,104069495,4230,4230,4230,4230,0
|
||||
20250314,093900,104069495,4230,4225,4230,4225,93
|
||||
20250314,093800,103676565,4225,4215,4225,4205,129
|
||||
20250314,093700,103133100,4225,4225,4225,4225,536
|
||||
20250314,093600,100868500,4225,4225,4225,4225,0
|
||||
20250314,093500,100868500,4225,4225,4225,4225,1
|
||||
20250314,093400,100864275,4205,4205,4205,4205,0
|
||||
20250314,093300,100864275,4205,4210,4210,4205,1000
|
||||
20250314,093200,96659240,4205,4220,4220,4205,2601
|
||||
20250314,093100,85714850,4220,4220,4220,4220,146
|
||||
20250314,093000,85098730,4220,4220,4220,4220,1
|
||||
20250314,092900,85094510,4230,4230,4230,4230,0
|
||||
20250314,092800,85094510,4230,4230,4230,4230,1
|
||||
20250314,092700,85090280,4225,4225,4225,4225,1523
|
||||
20250314,092600,78655605,4230,4225,4230,4225,478
|
||||
20250314,092500,76636035,4225,4220,4225,4220,32
|
||||
20250314,092400,76500850,4225,4215,4225,4215,311
|
||||
20250314,092300,75189975,4215,4220,4220,4215,65
|
||||
20250314,092200,74915910,4225,4220,4225,4220,35
|
||||
20250314,092100,74768160,4220,4220,4225,4220,169
|
||||
20250314,092000,74054930,4225,4225,4225,4225,0
|
||||
20250314,091900,74054930,4225,4220,4225,4220,2
|
||||
20250314,091800,74046485,4230,4215,4230,4215,302
|
||||
20250314,091700,72773525,4220,4220,4220,4215,524
|
||||
20250314,091600,70562395,4220,4205,4250,4205,675
|
||||
20250314,091500,67705425,4220,4220,4220,4220,58
|
||||
20250314,091400,67460665,4220,4210,4220,4210,4073
|
||||
20250314,091300,50293955,4210,4215,4215,4210,1766
|
||||
20250314,091200,42851195,4215,4230,4230,4215,844
|
||||
20250314,091100,39290205,4240,4225,4240,4225,267
|
||||
20250314,091000,38160135,4230,4220,4230,4215,896
|
||||
20250314,090900,34374380,4215,4215,4215,4215,1
|
||||
20250314,090800,34370165,4225,4215,4225,4210,1700
|
||||
20250314,090700,27204250,4215,4200,4215,4200,418
|
||||
20250314,090600,25448215,4200,4205,4205,4200,1095
|
||||
20250314,090500,20848740,4205,4205,4215,4195,435
|
||||
20250314,090400,19018960,4215,4210,4215,4210,72
|
||||
20250314,090300,18715530,4215,4215,4215,4210,223
|
||||
20250314,090200,17775835,4190,4195,4215,4190,1653
|
||||
20250314,090100,10820795,4195,4180,4195,4180,88
|
||||
20250314,090000,10452835,4175,4195,4195,4175,2395
|
||||
|
Reference in New Issue
Block a user