Update 2025-03-13 3595 candle_min
This commit is contained in:
656
072950/min/candle-20250313.csv
Normal file
656
072950/min/candle-20250313.csv
Normal file
@@ -0,0 +1,656 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250313,195400,59142814,4470,4470,4470,4470,353
|
||||
20250313,195300,59142814,4470,4470,4470,4470,0
|
||||
20250313,195200,59142814,4470,4470,4470,4470,0
|
||||
20250313,195100,59142814,4470,4470,4470,4470,0
|
||||
20250313,195000,59142814,4470,4470,4470,4470,0
|
||||
20250313,194900,59142814,4470,4470,4470,4470,0
|
||||
20250313,194800,59142814,4470,4470,4470,4470,0
|
||||
20250313,194700,59142814,4470,4470,4470,4470,0
|
||||
20250313,194600,59142814,4470,4470,4470,4470,0
|
||||
20250313,194500,59142814,4470,4470,4470,4470,0
|
||||
20250313,194400,59142814,4470,4470,4470,4470,0
|
||||
20250313,194300,59142814,4470,4470,4470,4470,0
|
||||
20250313,194200,59142814,4470,4470,4470,4470,0
|
||||
20250313,194100,59142814,4470,4470,4470,4470,0
|
||||
20250313,194000,59142814,4470,4470,4470,4470,0
|
||||
20250313,193900,59142814,4470,4470,4470,4470,0
|
||||
20250313,193800,59142814,4470,4470,4470,4470,0
|
||||
20250313,193700,59142814,4470,4470,4470,4470,0
|
||||
20250313,193600,59142814,4470,4470,4470,4470,0
|
||||
20250313,193500,59142814,4470,4470,4470,4470,0
|
||||
20250313,193400,59142814,4470,4470,4470,4470,0
|
||||
20250313,193300,59142814,4470,4470,4470,4470,0
|
||||
20250313,193200,59142814,4470,4470,4470,4470,0
|
||||
20250313,193100,59142814,4470,4470,4470,4470,0
|
||||
20250313,193000,59142814,4470,4470,4470,4470,0
|
||||
20250313,192900,59142814,4470,4470,4470,4470,0
|
||||
20250313,192800,59142814,4470,4470,4470,4470,0
|
||||
20250313,192700,59142814,4470,4470,4470,4470,0
|
||||
20250313,192600,59142814,4470,4470,4470,4470,0
|
||||
20250313,192500,59142814,4470,4470,4470,4470,0
|
||||
20250313,192400,59142814,4470,4470,4470,4470,353
|
||||
20250313,192300,59142814,4470,4470,4470,4470,0
|
||||
20250313,192200,59142814,4470,4470,4470,4470,0
|
||||
20250313,192100,59142814,4470,4470,4470,4470,0
|
||||
20250313,192000,59142814,4470,4470,4470,4470,0
|
||||
20250313,191900,59142814,4470,4470,4470,4470,0
|
||||
20250313,191800,59142814,4470,4470,4470,4470,0
|
||||
20250313,191700,59142814,4470,4470,4470,4470,0
|
||||
20250313,191600,59142814,4470,4470,4470,4470,0
|
||||
20250313,191500,59142814,4470,4470,4470,4470,0
|
||||
20250313,191400,59142814,4470,4470,4470,4470,0
|
||||
20250313,191300,59142814,4470,4470,4470,4470,0
|
||||
20250313,191200,59142814,4470,4470,4470,4470,0
|
||||
20250313,191100,59142814,4470,4470,4470,4470,0
|
||||
20250313,191000,59142814,4470,4470,4470,4470,0
|
||||
20250313,190900,59142814,4470,4470,4470,4470,0
|
||||
20250313,190800,59142814,4470,4470,4470,4470,0
|
||||
20250313,190700,59142814,4470,4470,4470,4470,0
|
||||
20250313,190600,59142814,4470,4470,4470,4470,0
|
||||
20250313,190500,59142814,4470,4470,4470,4470,0
|
||||
20250313,190400,59142814,4470,4470,4470,4470,0
|
||||
20250313,190300,59142814,4470,4470,4470,4470,0
|
||||
20250313,190200,59142814,4470,4470,4470,4470,0
|
||||
20250313,190100,59142814,4470,4470,4470,4470,0
|
||||
20250313,190000,59142814,4470,4470,4470,4470,0
|
||||
20250313,185900,59142814,4470,4470,4470,4470,0
|
||||
20250313,185800,59142814,4470,4470,4470,4470,0
|
||||
20250313,185700,59142814,4470,4470,4470,4470,0
|
||||
20250313,185600,59142814,4470,4470,4470,4470,0
|
||||
20250313,185500,59142814,4470,4470,4470,4470,0
|
||||
20250313,185400,59142814,4470,4470,4470,4470,353
|
||||
20250313,185300,59142814,4470,4470,4470,4470,0
|
||||
20250313,185200,59142814,4470,4470,4470,4470,0
|
||||
20250313,185100,59142814,4470,4470,4470,4470,0
|
||||
20250313,185000,59142814,4470,4470,4470,4470,0
|
||||
20250313,184900,59142814,4470,4470,4470,4470,0
|
||||
20250313,184800,59142814,4470,4470,4470,4470,0
|
||||
20250313,184700,59142814,4470,4470,4470,4470,0
|
||||
20250313,184600,59142814,4470,4470,4470,4470,0
|
||||
20250313,184500,59142814,4470,4470,4470,4470,0
|
||||
20250313,184400,59142814,4470,4470,4470,4470,0
|
||||
20250313,184300,59142814,4470,4470,4470,4470,0
|
||||
20250313,184200,59142814,4470,4470,4470,4470,0
|
||||
20250313,184100,59142814,4470,4470,4470,4470,0
|
||||
20250313,184000,59142814,4470,4470,4470,4470,0
|
||||
20250313,183900,59142814,4470,4470,4470,4470,0
|
||||
20250313,183800,59142814,4470,4470,4470,4470,0
|
||||
20250313,183700,59142814,4470,4470,4470,4470,0
|
||||
20250313,183600,59142814,4470,4470,4470,4470,0
|
||||
20250313,183500,59142814,4470,4470,4470,4470,0
|
||||
20250313,183400,59142814,4470,4470,4470,4470,0
|
||||
20250313,183300,59142814,4470,4470,4470,4470,0
|
||||
20250313,183200,59142814,4470,4470,4470,4470,0
|
||||
20250313,183100,59142814,4470,4470,4470,4470,0
|
||||
20250313,183000,59142814,4470,4470,4470,4470,0
|
||||
20250313,182900,59142814,4470,4470,4470,4470,0
|
||||
20250313,182800,59142814,4470,4470,4470,4470,0
|
||||
20250313,182700,59142814,4470,4470,4470,4470,0
|
||||
20250313,182600,59142814,4470,4470,4470,4470,0
|
||||
20250313,182500,59142814,4470,4470,4470,4470,0
|
||||
20250313,182400,59142814,4470,4470,4470,4470,353
|
||||
20250313,182300,59142814,4470,4470,4470,4470,0
|
||||
20250313,182200,59142814,4470,4470,4470,4470,0
|
||||
20250313,182100,59142814,4470,4470,4470,4470,0
|
||||
20250313,182000,59142814,4470,4470,4470,4470,0
|
||||
20250313,181900,59142814,4470,4470,4470,4470,0
|
||||
20250313,181800,59142814,4470,4470,4470,4470,0
|
||||
20250313,181700,59142814,4470,4470,4470,4470,0
|
||||
20250313,181600,59142814,4470,4470,4470,4470,0
|
||||
20250313,181500,59142814,4470,4470,4470,4470,0
|
||||
20250313,181400,59142814,4470,4470,4470,4470,0
|
||||
20250313,181300,59142814,4470,4470,4470,4470,0
|
||||
20250313,181200,59142814,4470,4470,4470,4470,0
|
||||
20250313,181100,59142814,4470,4470,4470,4470,0
|
||||
20250313,181000,59142814,4470,4470,4470,4470,0
|
||||
20250313,180900,59142814,4470,4470,4470,4470,0
|
||||
20250313,180800,59142814,4470,4470,4470,4470,0
|
||||
20250313,180700,59142814,4470,4470,4470,4470,0
|
||||
20250313,180600,59142814,4470,4470,4470,4470,0
|
||||
20250313,180500,59142814,4470,4470,4470,4470,0
|
||||
20250313,180400,59142814,4470,4470,4470,4470,0
|
||||
20250313,180300,59142814,4470,4470,4470,4470,0
|
||||
20250313,180200,59142814,4470,4470,4470,4470,0
|
||||
20250313,180100,59142814,4470,4470,4470,4470,0
|
||||
20250313,180000,59142814,4470,4470,4470,4470,0
|
||||
20250313,175900,59142814,4470,4470,4470,4470,0
|
||||
20250313,175800,59142814,4470,4470,4470,4470,0
|
||||
20250313,175700,59142814,4470,4470,4470,4470,0
|
||||
20250313,175600,59142814,4470,4470,4470,4470,0
|
||||
20250313,175500,59142814,4470,4470,4470,4470,0
|
||||
20250313,175400,59142814,4470,4470,4470,4470,353
|
||||
20250313,175300,59142814,4470,4470,4470,4470,0
|
||||
20250313,175200,59142814,4470,4470,4470,4470,0
|
||||
20250313,175100,59142814,4470,4470,4470,4470,0
|
||||
20250313,175000,59142814,4470,4470,4470,4470,0
|
||||
20250313,174900,59142814,4470,4470,4470,4470,0
|
||||
20250313,174800,59142814,4470,4470,4470,4470,0
|
||||
20250313,174700,59142814,4470,4470,4470,4470,0
|
||||
20250313,174600,59142814,4470,4470,4470,4470,0
|
||||
20250313,174500,59142814,4470,4470,4470,4470,0
|
||||
20250313,174400,59142814,4470,4470,4470,4470,0
|
||||
20250313,174300,59142814,4470,4470,4470,4470,0
|
||||
20250313,174200,59142814,4470,4470,4470,4470,0
|
||||
20250313,174100,59142814,4470,4470,4470,4470,0
|
||||
20250313,174000,59142814,4470,4470,4470,4470,0
|
||||
20250313,173900,59142814,4470,4470,4470,4470,0
|
||||
20250313,173800,59142814,4470,4470,4470,4470,0
|
||||
20250313,173700,59142814,4470,4470,4470,4470,0
|
||||
20250313,173600,59142814,4470,4470,4470,4470,0
|
||||
20250313,173500,59142814,4470,4470,4470,4470,0
|
||||
20250313,173400,59142814,4470,4470,4470,4470,0
|
||||
20250313,173300,59142814,4470,4470,4470,4470,0
|
||||
20250313,173200,59142814,4470,4470,4470,4470,0
|
||||
20250313,173100,59142814,4470,4470,4470,4470,0
|
||||
20250313,173000,59142814,4470,4470,4470,4470,0
|
||||
20250313,172900,59142814,4470,4470,4470,4470,0
|
||||
20250313,172800,59142814,4470,4470,4470,4470,0
|
||||
20250313,172700,59142814,4470,4470,4470,4470,0
|
||||
20250313,172600,59142814,4470,4470,4470,4470,0
|
||||
20250313,172500,59142814,4470,4470,4470,4470,0
|
||||
20250313,172400,59142814,4470,4470,4470,4470,353
|
||||
20250313,172300,59142814,4470,4470,4470,4470,0
|
||||
20250313,172200,59142814,4470,4470,4470,4470,0
|
||||
20250313,172100,59142814,4470,4470,4470,4470,0
|
||||
20250313,172000,59142814,4470,4470,4470,4470,0
|
||||
20250313,171900,59142814,4470,4470,4470,4470,0
|
||||
20250313,171800,59142814,4470,4470,4470,4470,0
|
||||
20250313,171700,59142814,4470,4470,4470,4470,0
|
||||
20250313,171600,59142814,4470,4470,4470,4470,0
|
||||
20250313,171500,59142814,4470,4470,4470,4470,0
|
||||
20250313,171400,59142814,4470,4470,4470,4470,0
|
||||
20250313,171300,59142814,4470,4470,4470,4470,0
|
||||
20250313,171200,59142814,4470,4470,4470,4470,0
|
||||
20250313,171100,59142814,4470,4470,4470,4470,0
|
||||
20250313,171000,59142814,4470,4470,4470,4470,0
|
||||
20250313,170900,59142814,4470,4470,4470,4470,0
|
||||
20250313,170800,59142814,4470,4470,4470,4470,0
|
||||
20250313,170700,59142814,4470,4470,4470,4470,0
|
||||
20250313,170600,59142814,4470,4470,4470,4470,0
|
||||
20250313,170500,59142814,4470,4470,4470,4470,0
|
||||
20250313,170400,59142814,4470,4470,4470,4470,0
|
||||
20250313,170300,59142814,4470,4470,4470,4470,0
|
||||
20250313,170200,59142814,4470,4470,4470,4470,0
|
||||
20250313,170100,59142814,4470,4470,4470,4470,0
|
||||
20250313,170000,59142814,4470,4470,4470,4470,0
|
||||
20250313,165900,59142814,4470,4470,4470,4470,0
|
||||
20250313,165800,59142814,4470,4470,4470,4470,0
|
||||
20250313,165700,59142814,4470,4470,4470,4470,0
|
||||
20250313,165600,59142814,4470,4470,4470,4470,0
|
||||
20250313,165500,59142814,4470,4470,4470,4470,0
|
||||
20250313,165400,59142814,4470,4470,4470,4470,353
|
||||
20250313,165300,59142814,4470,4470,4470,4470,0
|
||||
20250313,165200,59142814,4470,4470,4470,4470,0
|
||||
20250313,165100,59142814,4470,4470,4470,4470,0
|
||||
20250313,165000,59142814,4470,4470,4470,4470,0
|
||||
20250313,164900,59142814,4470,4470,4470,4470,0
|
||||
20250313,164800,59142814,4470,4470,4470,4470,0
|
||||
20250313,164700,59142814,4470,4470,4470,4470,0
|
||||
20250313,164600,59142814,4470,4470,4470,4470,0
|
||||
20250313,164500,59142814,4470,4470,4470,4470,0
|
||||
20250313,164400,59142814,4470,4470,4470,4470,0
|
||||
20250313,164300,59142814,4470,4470,4470,4470,0
|
||||
20250313,164200,59142814,4470,4470,4470,4470,0
|
||||
20250313,164100,59142814,4470,4470,4470,4470,0
|
||||
20250313,164000,59142814,4470,4470,4470,4470,0
|
||||
20250313,163900,59142814,4470,4470,4470,4470,0
|
||||
20250313,163800,59142814,4470,4470,4470,4470,0
|
||||
20250313,163700,59142814,4470,4470,4470,4470,0
|
||||
20250313,163600,59142814,4470,4470,4470,4470,0
|
||||
20250313,163500,59142814,4470,4470,4470,4470,0
|
||||
20250313,163400,59142814,4470,4470,4470,4470,0
|
||||
20250313,163300,59142814,4470,4470,4470,4470,0
|
||||
20250313,163200,59142814,4470,4470,4470,4470,0
|
||||
20250313,163100,59142814,4470,4470,4470,4470,0
|
||||
20250313,163000,59142814,4470,4470,4470,4470,0
|
||||
20250313,162900,59142814,4470,4470,4470,4470,0
|
||||
20250313,162800,59142814,4470,4470,4470,4470,0
|
||||
20250313,162700,59142814,4470,4470,4470,4470,0
|
||||
20250313,162600,59142814,4470,4470,4470,4470,0
|
||||
20250313,162500,59142814,4470,4470,4470,4470,0
|
||||
20250313,162400,59142814,4470,4470,4470,4470,353
|
||||
20250313,162300,59142814,4470,4470,4470,4470,0
|
||||
20250313,162200,59142814,4470,4470,4470,4470,0
|
||||
20250313,162100,59142814,4470,4470,4470,4470,0
|
||||
20250313,162000,59142814,4470,4470,4470,4470,0
|
||||
20250313,161900,59142814,4470,4470,4470,4470,0
|
||||
20250313,161800,59142814,4470,4470,4470,4470,0
|
||||
20250313,161700,59142814,4470,4470,4470,4470,0
|
||||
20250313,161600,59142814,4470,4470,4470,4470,0
|
||||
20250313,161500,59142814,4470,4470,4470,4470,0
|
||||
20250313,161400,59142814,4470,4470,4470,4470,0
|
||||
20250313,161300,59142814,4470,4470,4470,4470,0
|
||||
20250313,161200,59142814,4470,4470,4470,4470,0
|
||||
20250313,161100,59142814,4470,4470,4470,4470,0
|
||||
20250313,161000,59142814,4470,4470,4470,4470,0
|
||||
20250313,160900,59142814,4470,4470,4470,4470,0
|
||||
20250313,160800,59142814,4470,4470,4470,4470,0
|
||||
20250313,160700,59142814,4470,4470,4470,4470,0
|
||||
20250313,160600,59142814,4470,4470,4470,4470,0
|
||||
20250313,160500,59142814,4470,4470,4470,4470,0
|
||||
20250313,160400,59142814,4470,4470,4470,4470,0
|
||||
20250313,160300,59142814,4470,4470,4470,4470,0
|
||||
20250313,160200,59142814,4470,4470,4470,4470,0
|
||||
20250313,160100,59142814,4470,4470,4470,4470,0
|
||||
20250313,160000,59142814,4470,4470,4470,4470,0
|
||||
20250313,155900,59142814,4470,4470,4470,4470,0
|
||||
20250313,155800,59142814,4470,4470,4470,4470,0
|
||||
20250313,155700,59142814,4470,4470,4470,4470,0
|
||||
20250313,155600,59142814,4470,4470,4470,4470,0
|
||||
20250313,155500,59142814,4470,4470,4470,4470,0
|
||||
20250313,155400,59142814,4470,4470,4470,4470,353
|
||||
20250313,155300,59142814,4470,4470,4470,4470,0
|
||||
20250313,155200,59142814,4470,4470,4470,4470,0
|
||||
20250313,155100,59142814,4470,4470,4470,4470,0
|
||||
20250313,155000,59142814,4470,4470,4470,4470,0
|
||||
20250313,154900,59142814,4470,4470,4470,4470,0
|
||||
20250313,154800,59142814,4470,4470,4470,4470,0
|
||||
20250313,154700,59142814,4470,4470,4470,4470,0
|
||||
20250313,154600,59142814,4470,4470,4470,4470,0
|
||||
20250313,154500,59142814,4470,4470,4470,4470,0
|
||||
20250313,154400,59142814,4470,4470,4470,4470,0
|
||||
20250313,154300,59142814,4470,4470,4470,4470,0
|
||||
20250313,154200,59142814,4470,4470,4470,4470,0
|
||||
20250313,154100,59142814,4470,4470,4470,4470,0
|
||||
20250313,154000,59142814,4470,4470,4470,4470,0
|
||||
20250313,153900,59142814,4470,4470,4470,4470,0
|
||||
20250313,153800,59142814,4470,4470,4470,4470,0
|
||||
20250313,153700,59142814,4470,4470,4470,4470,0
|
||||
20250313,153600,59142814,4470,4470,4470,4470,0
|
||||
20250313,153500,59142814,4470,4470,4470,4470,0
|
||||
20250313,153400,59142814,4470,4470,4470,4470,0
|
||||
20250313,153300,59142814,4470,4470,4470,4470,0
|
||||
20250313,153200,59142814,4470,4470,4470,4470,0
|
||||
20250313,153100,59142814,4470,4470,4470,4470,0
|
||||
20250313,153000,59142814,4470,4470,4470,4470,353
|
||||
20250313,152900,57564904,4480,4480,4480,4480,0
|
||||
20250313,152800,57564904,4480,4480,4480,4480,0
|
||||
20250313,152700,57564904,4480,4480,4480,4480,0
|
||||
20250313,152600,57564904,4480,4480,4480,4480,0
|
||||
20250313,152500,57564904,4480,4480,4480,4480,0
|
||||
20250313,152400,57564904,4480,4480,4480,4480,0
|
||||
20250313,152300,57564904,4480,4480,4480,4480,0
|
||||
20250313,152200,57564904,4480,4480,4480,4480,0
|
||||
20250313,152100,57564904,4480,4480,4480,4480,0
|
||||
20250313,152000,57564904,4480,4480,4480,4480,0
|
||||
20250313,151900,57564904,4480,4465,4480,4465,666
|
||||
20250313,151800,54591034,4490,4490,4490,4490,0
|
||||
20250313,151700,54591034,4490,4490,4490,4490,0
|
||||
20250313,151600,54591034,4490,4490,4490,4490,0
|
||||
20250313,151500,54591034,4490,4490,4490,4490,11
|
||||
20250313,151400,54541644,4465,4465,4465,4465,0
|
||||
20250313,151300,54541644,4465,4465,4465,4465,0
|
||||
20250313,151200,54541644,4465,4465,4465,4465,0
|
||||
20250313,151100,54541644,4465,4465,4465,4465,223
|
||||
20250313,151000,53545949,4460,4460,4460,4460,160
|
||||
20250313,150900,52832349,4460,4465,4465,4460,275
|
||||
20250313,150800,51605179,4490,4490,4490,4490,1
|
||||
20250313,150700,51600689,4495,4495,4495,4495,0
|
||||
20250313,150600,51600689,4495,4495,4495,4495,0
|
||||
20250313,150500,51600689,4495,4495,4495,4495,0
|
||||
20250313,150400,51600689,4495,4495,4495,4495,0
|
||||
20250313,150300,51600689,4495,4495,4495,4495,0
|
||||
20250313,150200,51600689,4495,4495,4495,4495,0
|
||||
20250313,150100,51600689,4495,4495,4495,4495,0
|
||||
20250313,150000,51600689,4495,4470,4495,4470,312
|
||||
20250313,145900,50205749,4470,4470,4470,4470,0
|
||||
20250313,145800,50205749,4470,4470,4470,4470,0
|
||||
20250313,145700,50205749,4470,4470,4470,4470,0
|
||||
20250313,145600,50205749,4470,4470,4470,4470,0
|
||||
20250313,145500,50205749,4470,4470,4470,4470,0
|
||||
20250313,145400,50205749,4470,4470,4470,4470,0
|
||||
20250313,145300,50205749,4470,4475,4475,4470,400
|
||||
20250313,145200,48417524,4500,4500,4500,4500,0
|
||||
20250313,145100,48417524,4500,4500,4500,4500,0
|
||||
20250313,145000,48417524,4500,4500,4500,4500,0
|
||||
20250313,144900,48417524,4500,4500,4500,4500,7
|
||||
20250313,144800,48386024,4475,4475,4475,4475,0
|
||||
20250313,144700,48386024,4475,4475,4475,4475,0
|
||||
20250313,144600,48386024,4475,4475,4475,4475,0
|
||||
20250313,144500,48386024,4475,4475,4475,4475,0
|
||||
20250313,144400,48386024,4475,4475,4475,4475,0
|
||||
20250313,144300,48386024,4475,4475,4475,4475,35
|
||||
20250313,144200,48229399,4475,4475,4475,4475,0
|
||||
20250313,144100,48229399,4475,4475,4475,4475,9
|
||||
20250313,144000,48189124,4500,4500,4500,4500,10
|
||||
20250313,143900,48144124,4475,4475,4475,4475,0
|
||||
20250313,143800,48144124,4475,4475,4475,4475,0
|
||||
20250313,143700,48144124,4475,4475,4475,4475,0
|
||||
20250313,143600,48144124,4475,4475,4475,4475,1
|
||||
20250313,143500,48139649,4490,4490,4490,4490,0
|
||||
20250313,143400,48139649,4490,4490,4490,4490,0
|
||||
20250313,143300,48139649,4490,4490,4490,4490,0
|
||||
20250313,143200,48139649,4490,4490,4490,4490,100
|
||||
20250313,143100,47690649,4480,4480,4480,4480,1649
|
||||
20250313,143000,40303129,4495,4495,4495,4495,1
|
||||
20250313,142900,40298634,4500,4500,4500,4500,118
|
||||
20250313,142800,39767634,4500,4500,4500,4500,0
|
||||
20250313,142700,39767634,4500,4500,4500,4500,0
|
||||
20250313,142600,39767634,4500,4500,4500,4500,0
|
||||
20250313,142500,39767634,4500,4500,4500,4500,16
|
||||
20250313,142400,39695634,4500,4500,4500,4500,0
|
||||
20250313,142300,39695634,4500,4495,4500,4495,233
|
||||
20250313,142200,38647634,4500,4500,4500,4500,0
|
||||
20250313,142100,38647634,4500,4500,4500,4500,17
|
||||
20250313,142000,38571134,4500,4500,4500,4500,0
|
||||
20250313,141900,38571134,4500,4500,4500,4500,0
|
||||
20250313,141800,38571134,4500,4500,4500,4500,111
|
||||
20250313,141700,38071634,4505,4505,4505,4505,0
|
||||
20250313,141600,38071634,4505,4505,4505,4505,0
|
||||
20250313,141500,38071634,4505,4500,4505,4500,190
|
||||
20250313,141400,37216184,4500,4500,4500,4500,0
|
||||
20250313,141300,37216184,4500,4500,4500,4500,0
|
||||
20250313,141200,37216184,4500,4500,4500,4500,362
|
||||
20250313,141100,35587184,4500,4500,4500,4500,0
|
||||
20250313,141000,35587184,4500,4500,4500,4500,363
|
||||
20250313,140900,33953684,4495,4495,4495,4495,91
|
||||
20250313,140800,33544639,4500,4500,4500,4500,0
|
||||
20250313,140700,33544639,4500,4500,4500,4500,0
|
||||
20250313,140600,33544639,4500,4500,4500,4495,210
|
||||
20250313,140500,32599684,4500,4500,4500,4500,0
|
||||
20250313,140400,32599684,4500,4500,4500,4500,94
|
||||
20250313,140300,32176684,4500,4500,4500,4500,105
|
||||
20250313,140200,31704184,4500,4485,4500,4485,100
|
||||
20250313,140100,31254334,4485,4490,4490,4485,341
|
||||
20250313,140000,29724909,4490,4490,4490,4490,0
|
||||
20250313,135900,29724909,4490,4490,4490,4490,0
|
||||
20250313,135800,29724909,4490,4490,4490,4490,0
|
||||
20250313,135700,29724909,4490,4490,4490,4490,0
|
||||
20250313,135600,29724909,4490,4490,4490,4490,0
|
||||
20250313,135500,29724909,4490,4490,4490,4490,0
|
||||
20250313,135400,29724909,4490,4490,4490,4490,0
|
||||
20250313,135300,29724909,4490,4490,4490,4490,0
|
||||
20250313,135200,29724909,4490,4490,4490,4490,0
|
||||
20250313,135100,29724909,4490,4490,4490,4490,0
|
||||
20250313,135000,29724909,4490,4490,4490,4490,0
|
||||
20250313,134900,29724909,4490,4490,4490,4490,0
|
||||
20250313,134800,29724909,4490,4490,4490,4490,0
|
||||
20250313,134700,29724909,4490,4490,4490,4490,0
|
||||
20250313,134600,29724909,4490,4490,4490,4490,0
|
||||
20250313,134500,29724909,4490,4490,4490,4490,0
|
||||
20250313,134400,29724909,4490,4490,4490,4490,0
|
||||
20250313,134300,29724909,4490,4490,4490,4490,0
|
||||
20250313,134200,29724909,4490,4490,4490,4490,0
|
||||
20250313,134100,29724909,4490,4490,4490,4490,0
|
||||
20250313,134000,29724909,4490,4490,4490,4490,0
|
||||
20250313,133900,29724909,4490,4490,4490,4490,92
|
||||
20250313,133800,29311829,4490,4490,4490,4490,0
|
||||
20250313,133700,29311829,4490,4490,4490,4490,0
|
||||
20250313,133600,29311829,4490,4490,4490,4490,20
|
||||
20250313,133500,29222029,4500,4500,4500,4500,1
|
||||
20250313,133400,29217529,4500,4500,4500,4500,0
|
||||
20250313,133300,29217529,4500,4500,4500,4500,0
|
||||
20250313,133200,29217529,4500,4500,4500,4500,0
|
||||
20250313,133100,29217529,4500,4500,4500,4500,0
|
||||
20250313,133000,29217529,4500,4500,4500,4500,158
|
||||
20250313,132900,28506529,4505,4505,4505,4505,0
|
||||
20250313,132800,28506529,4505,4500,4505,4500,10
|
||||
20250313,132700,28461489,4485,4485,4485,4485,0
|
||||
20250313,132600,28461489,4485,4485,4485,4485,20
|
||||
20250313,132500,28371789,4485,4485,4485,4485,0
|
||||
20250313,132400,28371789,4485,4485,4485,4485,0
|
||||
20250313,132300,28371789,4485,4485,4485,4485,100
|
||||
20250313,132200,27923289,4505,4505,4505,4505,0
|
||||
20250313,132100,27923289,4505,4500,4505,4500,12
|
||||
20250313,132000,27869279,4485,4485,4485,4485,0
|
||||
20250313,131900,27869279,4485,4495,4505,4485,274
|
||||
20250313,131800,26637759,4495,4495,4495,4495,0
|
||||
20250313,131700,26637759,4495,4495,4495,4495,0
|
||||
20250313,131600,26637759,4495,4495,4495,4495,0
|
||||
20250313,131500,26637759,4495,4495,4495,4495,0
|
||||
20250313,131400,26637759,4495,4495,4495,4495,0
|
||||
20250313,131300,26637759,4495,4495,4495,4495,0
|
||||
20250313,131200,26637759,4495,4495,4495,4495,0
|
||||
20250313,131100,26637759,4495,4495,4495,4495,0
|
||||
20250313,131000,26637759,4495,4495,4495,4495,0
|
||||
20250313,130900,26637759,4495,4495,4495,4495,0
|
||||
20250313,130800,26637759,4495,4495,4495,4495,0
|
||||
20250313,130700,26637759,4495,4495,4495,4495,0
|
||||
20250313,130600,26637759,4495,4495,4495,4495,0
|
||||
20250313,130500,26637759,4495,4495,4495,4495,0
|
||||
20250313,130400,26637759,4495,4495,4495,4495,0
|
||||
20250313,130300,26637759,4495,4495,4495,4495,0
|
||||
20250313,130200,26637759,4495,4495,4495,4495,0
|
||||
20250313,130100,26637759,4495,4495,4495,4495,0
|
||||
20250313,130000,26637759,4495,4495,4495,4495,0
|
||||
20250313,125900,26637759,4495,4495,4495,4495,0
|
||||
20250313,125800,26637759,4495,4495,4495,4495,0
|
||||
20250313,125700,26637759,4495,4495,4495,4495,0
|
||||
20250313,125600,26637759,4495,4495,4495,4495,0
|
||||
20250313,125500,26637759,4495,4495,4495,4495,0
|
||||
20250313,125400,26637759,4495,4495,4495,4495,0
|
||||
20250313,125300,26637759,4495,4495,4495,4495,0
|
||||
20250313,125200,26637759,4495,4495,4495,4495,1
|
||||
20250313,125100,26633264,4475,4475,4475,4475,0
|
||||
20250313,125000,26633264,4475,4475,4475,4475,0
|
||||
20250313,124900,26633264,4475,4475,4475,4475,0
|
||||
20250313,124800,26633264,4475,4475,4475,4475,0
|
||||
20250313,124700,26633264,4475,4475,4475,4475,0
|
||||
20250313,124600,26633264,4475,4475,4475,4475,14
|
||||
20250313,124500,26570614,4480,4480,4480,4480,0
|
||||
20250313,124400,26570614,4480,4480,4480,4480,0
|
||||
20250313,124300,26570614,4480,4480,4480,4480,0
|
||||
20250313,124200,26570614,4480,4480,4480,4480,0
|
||||
20250313,124100,26570614,4480,4480,4480,4480,0
|
||||
20250313,124000,26570614,4480,4480,4480,4480,0
|
||||
20250313,123900,26570614,4480,4480,4480,4480,0
|
||||
20250313,123800,26570614,4480,4480,4480,4480,0
|
||||
20250313,123700,26570614,4480,4480,4480,4480,189
|
||||
20250313,123600,25723894,4485,4485,4485,4485,0
|
||||
20250313,123500,25723894,4485,4485,4485,4485,351
|
||||
20250313,123400,24149659,4510,4510,4510,4510,0
|
||||
20250313,123300,24149659,4510,4510,4510,4510,0
|
||||
20250313,123200,24149659,4510,4500,4510,4500,15
|
||||
20250313,123100,24082104,4485,4485,4485,4485,0
|
||||
20250313,123000,24082104,4485,4490,4490,4485,943
|
||||
20250313,122900,19852194,4490,4490,4490,4490,2
|
||||
20250313,122800,19843214,4505,4505,4505,4505,0
|
||||
20250313,122700,19843214,4505,4505,4505,4505,147
|
||||
20250313,122600,19180979,4505,4505,4505,4505,0
|
||||
20250313,122500,19180979,4505,4505,4505,4505,0
|
||||
20250313,122400,19180979,4505,4505,4505,4505,0
|
||||
20250313,122300,19180979,4505,4505,4505,4505,0
|
||||
20250313,122200,19180979,4505,4505,4505,4505,53
|
||||
20250313,122100,18942214,4510,4510,4510,4510,0
|
||||
20250313,122000,18942214,4510,4510,4510,4510,0
|
||||
20250313,121900,18942214,4510,4510,4510,4510,0
|
||||
20250313,121800,18942214,4510,4510,4510,4510,0
|
||||
20250313,121700,18942214,4510,4510,4510,4510,0
|
||||
20250313,121600,18942214,4510,4510,4510,4510,0
|
||||
20250313,121500,18942214,4510,4510,4510,4510,0
|
||||
20250313,121400,18942214,4510,4510,4510,4510,0
|
||||
20250313,121300,18942214,4510,4510,4510,4510,0
|
||||
20250313,121200,18942214,4510,4510,4510,4510,0
|
||||
20250313,121100,18942214,4510,4510,4510,4510,0
|
||||
20250313,121000,18942214,4510,4510,4510,4510,0
|
||||
20250313,120900,18942214,4510,4510,4510,4510,0
|
||||
20250313,120800,18942214,4510,4510,4510,4510,0
|
||||
20250313,120700,18942214,4510,4510,4510,4510,0
|
||||
20250313,120600,18942214,4510,4500,4510,4500,70
|
||||
20250313,120500,18627194,4495,4490,4495,4490,4
|
||||
20250313,120400,18609229,4495,4495,4495,4495,0
|
||||
20250313,120300,18609229,4495,4500,4500,4495,1370
|
||||
20250313,120200,12450889,4510,4510,4510,4510,0
|
||||
20250313,120100,12450889,4510,4510,4510,4510,0
|
||||
20250313,120000,12450889,4510,4510,4510,4510,0
|
||||
20250313,115900,12450889,4510,4510,4510,4510,0
|
||||
20250313,115800,12450889,4510,4510,4510,4510,0
|
||||
20250313,115700,12450889,4510,4510,4510,4510,0
|
||||
20250313,115600,12450889,4510,4510,4510,4510,0
|
||||
20250313,115500,12450889,4510,4510,4510,4510,0
|
||||
20250313,115400,12450889,4510,4510,4510,4510,0
|
||||
20250313,115300,12450889,4510,4510,4510,4510,0
|
||||
20250313,115200,12450889,4510,4510,4510,4510,0
|
||||
20250313,115100,12450889,4510,4510,4510,4510,0
|
||||
20250313,115000,12450889,4510,4510,4510,4510,0
|
||||
20250313,114900,12450889,4510,4510,4510,4510,0
|
||||
20250313,114800,12450889,4510,4510,4510,4510,0
|
||||
20250313,114700,12450889,4510,4510,4510,4510,0
|
||||
20250313,114600,12450889,4510,4510,4510,4510,0
|
||||
20250313,114500,12450889,4510,4510,4510,4510,0
|
||||
20250313,114400,12450889,4510,4510,4510,4510,0
|
||||
20250313,114300,12450889,4510,4510,4510,4510,0
|
||||
20250313,114200,12450889,4510,4510,4510,4510,40
|
||||
20250313,114100,12270489,4500,4500,4500,4500,0
|
||||
20250313,114000,12270489,4500,4500,4500,4500,0
|
||||
20250313,113900,12270489,4500,4500,4500,4500,0
|
||||
20250313,113800,12270489,4500,4500,4500,4500,0
|
||||
20250313,113700,12270489,4500,4505,4510,4500,100
|
||||
20250313,113600,11819689,4515,4515,4515,4515,0
|
||||
20250313,113500,11819689,4515,4515,4515,4515,0
|
||||
20250313,113400,11819689,4515,4515,4515,4515,0
|
||||
20250313,113300,11819689,4515,4515,4515,4515,0
|
||||
20250313,113200,11819689,4515,4515,4515,4515,0
|
||||
20250313,113100,11819689,4515,4515,4515,4515,0
|
||||
20250313,113000,11819689,4515,4515,4515,4515,0
|
||||
20250313,112900,11819689,4515,4500,4515,4500,14
|
||||
20250313,112800,11756674,4515,4515,4515,4515,0
|
||||
20250313,112700,11756674,4515,4515,4515,4515,0
|
||||
20250313,112600,11756674,4515,4515,4515,4515,0
|
||||
20250313,112500,11756674,4515,4515,4515,4515,0
|
||||
20250313,112400,11756674,4515,4515,4515,4515,0
|
||||
20250313,112300,11756674,4515,4515,4515,4515,0
|
||||
20250313,112200,11756674,4515,4515,4515,4515,0
|
||||
20250313,112100,11756674,4515,4515,4515,4515,0
|
||||
20250313,112000,11756674,4515,4515,4515,4515,0
|
||||
20250313,111900,11756674,4515,4515,4515,4515,0
|
||||
20250313,111800,11756674,4515,4515,4515,4515,0
|
||||
20250313,111700,11756674,4515,4515,4515,4515,0
|
||||
20250313,111600,11756674,4515,4515,4515,4515,0
|
||||
20250313,111500,11756674,4515,4515,4515,4515,0
|
||||
20250313,111400,11756674,4515,4515,4515,4515,0
|
||||
20250313,111300,11756674,4515,4515,4515,4515,0
|
||||
20250313,111200,11756674,4515,4515,4515,4515,0
|
||||
20250313,111100,11756674,4515,4515,4515,4515,0
|
||||
20250313,111000,11756674,4515,4515,4515,4515,0
|
||||
20250313,110900,11756674,4515,4515,4515,4515,0
|
||||
20250313,110800,11756674,4515,4515,4515,4515,0
|
||||
20250313,110700,11756674,4515,4515,4515,4515,0
|
||||
20250313,110600,11756674,4515,4515,4515,4515,0
|
||||
20250313,110500,11756674,4515,4515,4515,4515,0
|
||||
20250313,110400,11756674,4515,4515,4515,4515,0
|
||||
20250313,110300,11756674,4515,4515,4515,4515,0
|
||||
20250313,110200,11756674,4515,4515,4515,4515,0
|
||||
20250313,110100,11756674,4515,4515,4515,4515,0
|
||||
20250313,110000,11756674,4515,4515,4515,4515,0
|
||||
20250313,105900,11756674,4515,4515,4515,4515,0
|
||||
20250313,105800,11756674,4515,4505,4515,4505,10
|
||||
20250313,105700,11711614,4500,4500,4500,4500,1
|
||||
20250313,105600,11707114,4500,4500,4500,4500,0
|
||||
20250313,105500,11707114,4500,4500,4500,4500,0
|
||||
20250313,105400,11707114,4500,4500,4500,4500,0
|
||||
20250313,105300,11707114,4500,4500,4500,4500,0
|
||||
20250313,105200,11707114,4500,4500,4500,4500,4
|
||||
20250313,105100,11689114,4500,4500,4500,4500,0
|
||||
20250313,105000,11689114,4500,4500,4500,4500,0
|
||||
20250313,104900,11689114,4500,4500,4500,4500,0
|
||||
20250313,104800,11689114,4500,4510,4510,4500,3
|
||||
20250313,104700,11675594,4515,4515,4515,4515,0
|
||||
20250313,104600,11675594,4515,4515,4515,4515,0
|
||||
20250313,104500,11675594,4515,4515,4515,4515,0
|
||||
20250313,104400,11675594,4515,4515,4515,4515,0
|
||||
20250313,104300,11675594,4515,4505,4515,4505,70
|
||||
20250313,104200,11360224,4505,4505,4505,4505,0
|
||||
20250313,104100,11360224,4505,4505,4505,4505,0
|
||||
20250313,104000,11360224,4505,4505,4505,4505,0
|
||||
20250313,103900,11360224,4505,4505,4505,4505,0
|
||||
20250313,103800,11360224,4505,4505,4505,4505,0
|
||||
20250313,103700,11360224,4505,4505,4505,4505,16
|
||||
20250313,103600,11288144,4505,4505,4505,4505,0
|
||||
20250313,103500,11288144,4505,4505,4505,4505,0
|
||||
20250313,103400,11288144,4505,4505,4505,4505,0
|
||||
20250313,103300,11288144,4505,4505,4505,4505,0
|
||||
20250313,103200,11288144,4505,4505,4505,4505,0
|
||||
20250313,103100,11288144,4505,4505,4505,4505,2
|
||||
20250313,103000,11279134,4505,4505,4505,4505,14
|
||||
20250313,102900,11216064,4505,4505,4505,4505,0
|
||||
20250313,102800,11216064,4505,4500,4505,4500,8
|
||||
20250313,102700,11180049,4490,4490,4490,4490,0
|
||||
20250313,102600,11180049,4490,4490,4490,4490,0
|
||||
20250313,102500,11180049,4490,4490,4490,4490,0
|
||||
20250313,102400,11180049,4490,4490,4490,4490,0
|
||||
20250313,102300,11180049,4490,4490,4490,4490,0
|
||||
20250313,102200,11180049,4490,4490,4490,4490,0
|
||||
20250313,102100,11180049,4490,4490,4490,4490,0
|
||||
20250313,102000,11180049,4490,4490,4490,4490,0
|
||||
20250313,101900,11180049,4490,4490,4490,4490,157
|
||||
20250313,101800,10475119,4490,4495,4495,4490,51
|
||||
20250313,101700,10245899,4495,4495,4495,4495,12
|
||||
20250313,101600,10191959,4490,4490,4490,4490,0
|
||||
20250313,101500,10191959,4490,4490,4490,4490,0
|
||||
20250313,101400,10191959,4490,4500,4500,4490,76
|
||||
20250313,101300,9850214,4502,4502,4502,4502,2
|
||||
20250313,101200,9841210,4510,4510,4510,4510,0
|
||||
20250313,101100,9841210,4510,4510,4510,4510,0
|
||||
20250313,101000,9841210,4510,4510,4510,4510,0
|
||||
20250313,100900,9841210,4510,4510,4510,4510,0
|
||||
20250313,100800,9841210,4510,4500,4510,4500,50
|
||||
20250313,100700,9616185,4500,4500,4500,4500,0
|
||||
20250313,100600,9616185,4500,4500,4500,4500,0
|
||||
20250313,100500,9616185,4500,4500,4500,4500,0
|
||||
20250313,100400,9616185,4500,4500,4500,4500,0
|
||||
20250313,100300,9616185,4500,4500,4500,4500,200
|
||||
20250313,100200,8716185,4500,4500,4500,4500,0
|
||||
20250313,100100,8716185,4500,4500,4500,4500,0
|
||||
20250313,100000,8716185,4500,4500,4500,4500,0
|
||||
20250313,095900,8716185,4500,4500,4500,4500,0
|
||||
20250313,095800,8716185,4500,4500,4500,4500,0
|
||||
20250313,095700,8716185,4500,4500,4500,4500,0
|
||||
20250313,095600,8716185,4500,4500,4500,4500,0
|
||||
20250313,095500,8716185,4500,4500,4500,4500,0
|
||||
20250313,095400,8716185,4500,4485,4500,4485,35
|
||||
20250313,095300,8559150,4500,4500,4500,4500,9
|
||||
20250313,095200,8518650,4480,4480,4480,4480,3
|
||||
20250313,095100,8505210,4485,4485,4485,4485,0
|
||||
20250313,095000,8505210,4485,4485,4485,4485,0
|
||||
20250313,094900,8505210,4485,4485,4485,4485,79
|
||||
20250313,094800,8150895,4500,4500,4500,4500,0
|
||||
20250313,094700,8150895,4500,4500,4500,4500,0
|
||||
20250313,094600,8150895,4500,4500,4500,4500,0
|
||||
20250313,094500,8150895,4500,4500,4500,4500,208
|
||||
20250313,094400,7214895,4500,4500,4500,4500,1
|
||||
20250313,094300,7210395,4470,4470,4470,4470,0
|
||||
20250313,094200,7210395,4470,4470,4470,4470,0
|
||||
20250313,094100,7210395,4470,4470,4470,4470,0
|
||||
20250313,094000,7210395,4470,4470,4470,4470,0
|
||||
20250313,093900,7210395,4470,4470,4470,4470,0
|
||||
20250313,093800,7210395,4470,4470,4470,4470,0
|
||||
20250313,093700,7210395,4470,4470,4470,4470,0
|
||||
20250313,093600,7210395,4470,4470,4470,4470,0
|
||||
20250313,093500,7210395,4470,4470,4470,4470,4
|
||||
20250313,093400,7192515,4500,4500,4500,4500,0
|
||||
20250313,093300,7192515,4500,4500,4500,4500,3
|
||||
20250313,093200,7179015,4500,4500,4500,4500,0
|
||||
20250313,093100,7179015,4500,4500,4500,4500,0
|
||||
20250313,093000,7179015,4500,4495,4500,4495,302
|
||||
20250313,092900,5820125,4495,4495,4495,4495,0
|
||||
20250313,092800,5820125,4495,4495,4495,4495,0
|
||||
20250313,092700,5820125,4495,4495,4495,4495,3
|
||||
20250313,092600,5806640,4470,4470,4470,4470,14
|
||||
20250313,092500,5744060,4500,4500,4500,4500,700
|
||||
20250313,092400,2594060,4500,4500,4500,4500,0
|
||||
20250313,092300,2594060,4500,4500,4500,4500,0
|
||||
20250313,092200,2594060,4500,4500,4500,4500,0
|
||||
20250313,092100,2594060,4500,4500,4500,4500,4
|
||||
20250313,092000,2576060,4500,4495,4500,4495,100
|
||||
20250313,091900,2126535,4495,4495,4495,4495,0
|
||||
20250313,091800,2126535,4495,4495,4495,4495,0
|
||||
20250313,091700,2126535,4495,4495,4495,4495,1
|
||||
20250313,091600,2122040,4460,4460,4460,4460,0
|
||||
20250313,091500,2122040,4460,4495,4495,4460,102
|
||||
20250313,091400,1666760,4500,4500,4500,4500,52
|
||||
20250313,091300,1432760,4505,4515,4545,4505,72
|
||||
20250313,091200,1107015,4515,4515,4515,4515,1
|
||||
20250313,091100,1102500,4500,4500,4500,4500,24
|
||||
20250313,091000,994500,4500,4500,4500,4500,26
|
||||
20250313,090900,877500,4500,4500,4500,4500,0
|
||||
20250313,090800,877500,4500,4500,4500,4500,0
|
||||
20250313,090700,877500,4500,4500,4500,4500,0
|
||||
20250313,090600,877500,4500,4500,4500,4500,0
|
||||
20250313,090500,877500,4500,4500,4500,4500,0
|
||||
20250313,090400,877500,4500,4500,4500,4500,0
|
||||
20250313,090300,877500,4500,4500,4500,4500,0
|
||||
20250313,090200,877500,4500,4500,4500,4500,0
|
||||
20250313,090100,877500,4500,4500,4500,4500,0
|
||||
20250313,090000,877500,4500,4500,4500,4500,195
|
||||
|
Reference in New Issue
Block a user