Update 2025-03-13 3595 candle_min
This commit is contained in:
661
082640/min/candle-20250313.csv
Normal file
661
082640/min/candle-20250313.csv
Normal file
@@ -0,0 +1,661 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250313,195900,847040345,5000,5000,5000,5000,1552
|
||||
20250313,195800,847040345,5000,5000,5000,5000,0
|
||||
20250313,195700,847040345,5000,5000,5000,5000,0
|
||||
20250313,195600,847040345,5000,5000,5000,5000,0
|
||||
20250313,195500,847040345,5000,5000,5000,5000,0
|
||||
20250313,195400,847040345,5000,5000,5000,5000,0
|
||||
20250313,195300,847040345,5000,5000,5000,5000,0
|
||||
20250313,195200,847040345,5000,5000,5000,5000,0
|
||||
20250313,195100,847040345,5000,5000,5000,5000,0
|
||||
20250313,195000,847040345,5000,5000,5000,5000,0
|
||||
20250313,194900,847040345,5000,5000,5000,5000,0
|
||||
20250313,194800,847040345,5000,5000,5000,5000,0
|
||||
20250313,194700,847040345,5000,5000,5000,5000,0
|
||||
20250313,194600,847040345,5000,5000,5000,5000,0
|
||||
20250313,194500,847040345,5000,5000,5000,5000,0
|
||||
20250313,194400,847040345,5000,5000,5000,5000,0
|
||||
20250313,194300,847040345,5000,5000,5000,5000,0
|
||||
20250313,194200,847040345,5000,5000,5000,5000,0
|
||||
20250313,194100,847040345,5000,5000,5000,5000,0
|
||||
20250313,194000,847040345,5000,5000,5000,5000,0
|
||||
20250313,193900,847040345,5000,5000,5000,5000,0
|
||||
20250313,193800,847040345,5000,5000,5000,5000,0
|
||||
20250313,193700,847040345,5000,5000,5000,5000,0
|
||||
20250313,193600,847040345,5000,5000,5000,5000,0
|
||||
20250313,193500,847040345,5000,5000,5000,5000,0
|
||||
20250313,193400,847040345,5000,5000,5000,5000,0
|
||||
20250313,193300,847040345,5000,5000,5000,5000,0
|
||||
20250313,193200,847040345,5000,5000,5000,5000,0
|
||||
20250313,193100,847040345,5000,5000,5000,5000,0
|
||||
20250313,193000,847040345,5000,5000,5000,5000,0
|
||||
20250313,192900,847040345,5000,5000,5000,5000,1552
|
||||
20250313,192800,847040345,5000,5000,5000,5000,0
|
||||
20250313,192700,847040345,5000,5000,5000,5000,0
|
||||
20250313,192600,847040345,5000,5000,5000,5000,0
|
||||
20250313,192500,847040345,5000,5000,5000,5000,0
|
||||
20250313,192400,847040345,5000,5000,5000,5000,0
|
||||
20250313,192300,847040345,5000,5000,5000,5000,0
|
||||
20250313,192200,847040345,5000,5000,5000,5000,0
|
||||
20250313,192100,847040345,5000,5000,5000,5000,0
|
||||
20250313,192000,847040345,5000,5000,5000,5000,0
|
||||
20250313,191900,847040345,5000,5000,5000,5000,0
|
||||
20250313,191800,847040345,5000,5000,5000,5000,0
|
||||
20250313,191700,847040345,5000,5000,5000,5000,0
|
||||
20250313,191600,847040345,5000,5000,5000,5000,0
|
||||
20250313,191500,847040345,5000,5000,5000,5000,0
|
||||
20250313,191400,847040345,5000,5000,5000,5000,0
|
||||
20250313,191300,847040345,5000,5000,5000,5000,0
|
||||
20250313,191200,847040345,5000,5000,5000,5000,0
|
||||
20250313,191100,847040345,5000,5000,5000,5000,0
|
||||
20250313,191000,847040345,5000,5000,5000,5000,0
|
||||
20250313,190900,847040345,5000,5000,5000,5000,0
|
||||
20250313,190800,847040345,5000,5000,5000,5000,0
|
||||
20250313,190700,847040345,5000,5000,5000,5000,0
|
||||
20250313,190600,847040345,5000,5000,5000,5000,0
|
||||
20250313,190500,847040345,5000,5000,5000,5000,0
|
||||
20250313,190400,847040345,5000,5000,5000,5000,0
|
||||
20250313,190300,847040345,5000,5000,5000,5000,0
|
||||
20250313,190200,847040345,5000,5000,5000,5000,0
|
||||
20250313,190100,847040345,5000,5000,5000,5000,0
|
||||
20250313,190000,847040345,5000,5000,5000,5000,0
|
||||
20250313,185900,847040345,5000,5000,5000,5000,1552
|
||||
20250313,185800,847040345,5000,5000,5000,5000,0
|
||||
20250313,185700,847040345,5000,5000,5000,5000,0
|
||||
20250313,185600,847040345,5000,5000,5000,5000,0
|
||||
20250313,185500,847040345,5000,5000,5000,5000,0
|
||||
20250313,185400,847040345,5000,5000,5000,5000,0
|
||||
20250313,185300,847040345,5000,5000,5000,5000,0
|
||||
20250313,185200,847040345,5000,5000,5000,5000,0
|
||||
20250313,185100,847040345,5000,5000,5000,5000,0
|
||||
20250313,185000,847040345,5000,5000,5000,5000,0
|
||||
20250313,184900,847040345,5000,5000,5000,5000,0
|
||||
20250313,184800,847040345,5000,5000,5000,5000,0
|
||||
20250313,184700,847040345,5000,5000,5000,5000,0
|
||||
20250313,184600,847040345,5000,5000,5000,5000,0
|
||||
20250313,184500,847040345,5000,5000,5000,5000,0
|
||||
20250313,184400,847040345,5000,5000,5000,5000,0
|
||||
20250313,184300,847040345,5000,5000,5000,5000,0
|
||||
20250313,184200,847040345,5000,5000,5000,5000,0
|
||||
20250313,184100,847040345,5000,5000,5000,5000,0
|
||||
20250313,184000,847040345,5000,5000,5000,5000,0
|
||||
20250313,183900,847040345,5000,5000,5000,5000,0
|
||||
20250313,183800,847040345,5000,5000,5000,5000,0
|
||||
20250313,183700,847040345,5000,5000,5000,5000,0
|
||||
20250313,183600,847040345,5000,5000,5000,5000,0
|
||||
20250313,183500,847040345,5000,5000,5000,5000,0
|
||||
20250313,183400,847040345,5000,5000,5000,5000,0
|
||||
20250313,183300,847040345,5000,5000,5000,5000,0
|
||||
20250313,183200,847040345,5000,5000,5000,5000,0
|
||||
20250313,183100,847040345,5000,5000,5000,5000,0
|
||||
20250313,183000,847040345,5000,5000,5000,5000,0
|
||||
20250313,182900,847040345,5000,5000,5000,5000,1552
|
||||
20250313,182800,847040345,5000,5000,5000,5000,0
|
||||
20250313,182700,847040345,5000,5000,5000,5000,0
|
||||
20250313,182600,847040345,5000,5000,5000,5000,0
|
||||
20250313,182500,847040345,5000,5000,5000,5000,0
|
||||
20250313,182400,847040345,5000,5000,5000,5000,0
|
||||
20250313,182300,847040345,5000,5000,5000,5000,0
|
||||
20250313,182200,847040345,5000,5000,5000,5000,0
|
||||
20250313,182100,847040345,5000,5000,5000,5000,0
|
||||
20250313,182000,847040345,5000,5000,5000,5000,0
|
||||
20250313,181900,847040345,5000,5000,5000,5000,0
|
||||
20250313,181800,847040345,5000,5000,5000,5000,0
|
||||
20250313,181700,847040345,5000,5000,5000,5000,0
|
||||
20250313,181600,847040345,5000,5000,5000,5000,0
|
||||
20250313,181500,847040345,5000,5000,5000,5000,0
|
||||
20250313,181400,847040345,5000,5000,5000,5000,0
|
||||
20250313,181300,847040345,5000,5000,5000,5000,0
|
||||
20250313,181200,847040345,5000,5000,5000,5000,0
|
||||
20250313,181100,847040345,5000,5000,5000,5000,0
|
||||
20250313,181000,847040345,5000,5000,5000,5000,0
|
||||
20250313,180900,847040345,5000,5000,5000,5000,0
|
||||
20250313,180800,847040345,5000,5000,5000,5000,0
|
||||
20250313,180700,847040345,5000,5000,5000,5000,0
|
||||
20250313,180600,847040345,5000,5000,5000,5000,0
|
||||
20250313,180500,847040345,5000,5000,5000,5000,0
|
||||
20250313,180400,847040345,5000,5000,5000,5000,0
|
||||
20250313,180300,847040345,5000,5000,5000,5000,0
|
||||
20250313,180200,847040345,5000,5000,5000,5000,0
|
||||
20250313,180100,847040345,5000,5000,5000,5000,0
|
||||
20250313,180000,847040345,5000,5000,5000,5000,0
|
||||
20250313,175900,847040345,5000,5000,5000,5000,1552
|
||||
20250313,175800,847040345,5000,5000,5000,5000,0
|
||||
20250313,175700,847040345,5000,5000,5000,5000,0
|
||||
20250313,175600,847040345,5000,5000,5000,5000,0
|
||||
20250313,175500,847040345,5000,5000,5000,5000,0
|
||||
20250313,175400,847040345,5000,5000,5000,5000,0
|
||||
20250313,175300,847040345,5000,5000,5000,5000,0
|
||||
20250313,175200,847040345,5000,5000,5000,5000,0
|
||||
20250313,175100,847040345,5000,5000,5000,5000,0
|
||||
20250313,175000,847040345,5000,5000,5000,5000,0
|
||||
20250313,174900,847040345,5000,5000,5000,5000,0
|
||||
20250313,174800,847040345,5000,5000,5000,5000,0
|
||||
20250313,174700,847040345,5000,5000,5000,5000,0
|
||||
20250313,174600,847040345,5000,5000,5000,5000,0
|
||||
20250313,174500,847040345,5000,5000,5000,5000,0
|
||||
20250313,174400,847040345,5000,5000,5000,5000,0
|
||||
20250313,174300,847040345,5000,5000,5000,5000,0
|
||||
20250313,174200,847040345,5000,5000,5000,5000,0
|
||||
20250313,174100,847040345,5000,5000,5000,5000,0
|
||||
20250313,174000,847040345,5000,5000,5000,5000,0
|
||||
20250313,173900,847040345,5000,5000,5000,5000,0
|
||||
20250313,173800,847040345,5000,5000,5000,5000,0
|
||||
20250313,173700,847040345,5000,5000,5000,5000,0
|
||||
20250313,173600,847040345,5000,5000,5000,5000,0
|
||||
20250313,173500,847040345,5000,5000,5000,5000,0
|
||||
20250313,173400,847040345,5000,5000,5000,5000,0
|
||||
20250313,173300,847040345,5000,5000,5000,5000,0
|
||||
20250313,173200,847040345,5000,5000,5000,5000,0
|
||||
20250313,173100,847040345,5000,5000,5000,5000,0
|
||||
20250313,173000,847040345,5000,5000,5000,5000,0
|
||||
20250313,172900,847040345,5000,5000,5000,5000,1552
|
||||
20250313,172800,847040345,5000,5000,5000,5000,0
|
||||
20250313,172700,847040345,5000,5000,5000,5000,0
|
||||
20250313,172600,847040345,5000,5000,5000,5000,0
|
||||
20250313,172500,847040345,5000,5000,5000,5000,0
|
||||
20250313,172400,847040345,5000,5000,5000,5000,0
|
||||
20250313,172300,847040345,5000,5000,5000,5000,0
|
||||
20250313,172200,847040345,5000,5000,5000,5000,0
|
||||
20250313,172100,847040345,5000,5000,5000,5000,0
|
||||
20250313,172000,847040345,5000,5000,5000,5000,0
|
||||
20250313,171900,847040345,5000,5000,5000,5000,0
|
||||
20250313,171800,847040345,5000,5000,5000,5000,0
|
||||
20250313,171700,847040345,5000,5000,5000,5000,0
|
||||
20250313,171600,847040345,5000,5000,5000,5000,0
|
||||
20250313,171500,847040345,5000,5000,5000,5000,0
|
||||
20250313,171400,847040345,5000,5000,5000,5000,0
|
||||
20250313,171300,847040345,5000,5000,5000,5000,0
|
||||
20250313,171200,847040345,5000,5000,5000,5000,0
|
||||
20250313,171100,847040345,5000,5000,5000,5000,0
|
||||
20250313,171000,847040345,5000,5000,5000,5000,0
|
||||
20250313,170900,847040345,5000,5000,5000,5000,0
|
||||
20250313,170800,847040345,5000,5000,5000,5000,0
|
||||
20250313,170700,847040345,5000,5000,5000,5000,0
|
||||
20250313,170600,847040345,5000,5000,5000,5000,0
|
||||
20250313,170500,847040345,5000,5000,5000,5000,0
|
||||
20250313,170400,847040345,5000,5000,5000,5000,0
|
||||
20250313,170300,847040345,5000,5000,5000,5000,0
|
||||
20250313,170200,847040345,5000,5000,5000,5000,0
|
||||
20250313,170100,847040345,5000,5000,5000,5000,0
|
||||
20250313,170000,847040345,5000,5000,5000,5000,0
|
||||
20250313,165900,847040345,5000,5000,5000,5000,1552
|
||||
20250313,165800,847040345,5000,5000,5000,5000,0
|
||||
20250313,165700,847040345,5000,5000,5000,5000,0
|
||||
20250313,165600,847040345,5000,5000,5000,5000,0
|
||||
20250313,165500,847040345,5000,5000,5000,5000,0
|
||||
20250313,165400,847040345,5000,5000,5000,5000,0
|
||||
20250313,165300,847040345,5000,5000,5000,5000,0
|
||||
20250313,165200,847040345,5000,5000,5000,5000,0
|
||||
20250313,165100,847040345,5000,5000,5000,5000,0
|
||||
20250313,165000,847040345,5000,5000,5000,5000,0
|
||||
20250313,164900,847040345,5000,5000,5000,5000,0
|
||||
20250313,164800,847040345,5000,5000,5000,5000,0
|
||||
20250313,164700,847040345,5000,5000,5000,5000,0
|
||||
20250313,164600,847040345,5000,5000,5000,5000,0
|
||||
20250313,164500,847040345,5000,5000,5000,5000,0
|
||||
20250313,164400,847040345,5000,5000,5000,5000,0
|
||||
20250313,164300,847040345,5000,5000,5000,5000,0
|
||||
20250313,164200,847040345,5000,5000,5000,5000,0
|
||||
20250313,164100,847040345,5000,5000,5000,5000,0
|
||||
20250313,164000,847040345,5000,5000,5000,5000,0
|
||||
20250313,163900,847040345,5000,5000,5000,5000,0
|
||||
20250313,163800,847040345,5000,5000,5000,5000,0
|
||||
20250313,163700,847040345,5000,5000,5000,5000,0
|
||||
20250313,163600,847040345,5000,5000,5000,5000,0
|
||||
20250313,163500,847040345,5000,5000,5000,5000,0
|
||||
20250313,163400,847040345,5000,5000,5000,5000,0
|
||||
20250313,163300,847040345,5000,5000,5000,5000,0
|
||||
20250313,163200,847040345,5000,5000,5000,5000,0
|
||||
20250313,163100,847040345,5000,5000,5000,5000,0
|
||||
20250313,163000,847040345,5000,5000,5000,5000,0
|
||||
20250313,162900,847040345,5000,5000,5000,5000,1552
|
||||
20250313,162800,847040345,5000,5000,5000,5000,0
|
||||
20250313,162700,847040345,5000,5000,5000,5000,0
|
||||
20250313,162600,847040345,5000,5000,5000,5000,0
|
||||
20250313,162500,847040345,5000,5000,5000,5000,0
|
||||
20250313,162400,847040345,5000,5000,5000,5000,0
|
||||
20250313,162300,847040345,5000,5000,5000,5000,0
|
||||
20250313,162200,847040345,5000,5000,5000,5000,0
|
||||
20250313,162100,847040345,5000,5000,5000,5000,0
|
||||
20250313,162000,847040345,5000,5000,5000,5000,0
|
||||
20250313,161900,847040345,5000,5000,5000,5000,0
|
||||
20250313,161800,847040345,5000,5000,5000,5000,0
|
||||
20250313,161700,847040345,5000,5000,5000,5000,0
|
||||
20250313,161600,847040345,5000,5000,5000,5000,0
|
||||
20250313,161500,847040345,5000,5000,5000,5000,0
|
||||
20250313,161400,847040345,5000,5000,5000,5000,0
|
||||
20250313,161300,847040345,5000,5000,5000,5000,0
|
||||
20250313,161200,847040345,5000,5000,5000,5000,0
|
||||
20250313,161100,847040345,5000,5000,5000,5000,0
|
||||
20250313,161000,847040345,5000,5000,5000,5000,0
|
||||
20250313,160900,847040345,5000,5000,5000,5000,0
|
||||
20250313,160800,847040345,5000,5000,5000,5000,0
|
||||
20250313,160700,847040345,5000,5000,5000,5000,0
|
||||
20250313,160600,847040345,5000,5000,5000,5000,0
|
||||
20250313,160500,847040345,5000,5000,5000,5000,0
|
||||
20250313,160400,847040345,5000,5000,5000,5000,0
|
||||
20250313,160300,847040345,5000,5000,5000,5000,0
|
||||
20250313,160200,847040345,5000,5000,5000,5000,0
|
||||
20250313,160100,847040345,5000,5000,5000,5000,0
|
||||
20250313,160000,847040345,5000,5000,5000,5000,0
|
||||
20250313,155900,847040345,5000,5000,5000,5000,1552
|
||||
20250313,155800,847040345,5000,5000,5000,5000,0
|
||||
20250313,155700,847040345,5000,5000,5000,5000,0
|
||||
20250313,155600,847040345,5000,5000,5000,5000,0
|
||||
20250313,155500,847040345,5000,5000,5000,5000,0
|
||||
20250313,155400,847040345,5000,5000,5000,5000,0
|
||||
20250313,155300,847040345,5000,5000,5000,5000,0
|
||||
20250313,155200,847040345,5000,5000,5000,5000,0
|
||||
20250313,155100,847040345,5000,5000,5000,5000,0
|
||||
20250313,155000,847040345,5000,5000,5000,5000,0
|
||||
20250313,154900,847040345,5000,5000,5000,5000,0
|
||||
20250313,154800,847040345,5000,5000,5000,5000,0
|
||||
20250313,154700,847040345,5000,5000,5000,5000,0
|
||||
20250313,154600,847040345,5000,5000,5000,5000,0
|
||||
20250313,154500,847040345,5000,5000,5000,5000,0
|
||||
20250313,154400,847040345,5000,5000,5000,5000,0
|
||||
20250313,154300,847040345,5000,5000,5000,5000,0
|
||||
20250313,154200,847040345,5000,5000,5000,5000,0
|
||||
20250313,154100,847040345,5000,5000,5000,5000,0
|
||||
20250313,154000,847040345,5000,5000,5000,5000,0
|
||||
20250313,153900,847040345,5000,5000,5000,5000,0
|
||||
20250313,153800,847040345,5000,5000,5000,5000,0
|
||||
20250313,153700,847040345,5000,5000,5000,5000,0
|
||||
20250313,153600,847040345,5000,5000,5000,5000,0
|
||||
20250313,153500,847040345,5000,5000,5000,5000,0
|
||||
20250313,153400,847040345,5000,5000,5000,5000,0
|
||||
20250313,153300,847040345,5000,5000,5000,5000,0
|
||||
20250313,153200,847040345,5000,5000,5000,5000,0
|
||||
20250313,153100,847040345,5000,5000,5000,5000,0
|
||||
20250313,153000,847040345,5000,5000,5000,5000,1552
|
||||
20250313,152900,839280345,5010,5010,5010,5010,0
|
||||
20250313,152800,839280345,5010,5010,5010,5010,0
|
||||
20250313,152700,839280345,5010,5010,5010,5010,0
|
||||
20250313,152600,839280345,5010,5010,5010,5010,0
|
||||
20250313,152500,839280345,5010,5010,5010,5010,0
|
||||
20250313,152400,839280345,5010,5010,5010,5010,0
|
||||
20250313,152300,839280345,5010,5010,5010,5010,0
|
||||
20250313,152200,839280345,5010,5010,5010,5010,0
|
||||
20250313,152100,839280345,5010,5010,5010,5010,0
|
||||
20250313,152000,839280345,5010,5010,5010,5010,0
|
||||
20250313,151900,839280345,5010,5000,5020,5000,597
|
||||
20250313,151800,836294445,5000,5010,5020,5000,159
|
||||
20250313,151700,835498415,5010,5020,5020,5000,205
|
||||
20250313,151600,834472745,5010,5000,5010,5000,124
|
||||
20250313,151500,833851605,5010,5010,5010,5010,7
|
||||
20250313,151400,833816535,5010,5000,5010,4995,568
|
||||
20250313,151300,830975995,5010,5010,5010,5010,0
|
||||
20250313,151200,830975995,5010,5000,5010,5000,202
|
||||
20250313,151100,829964125,5010,5010,5010,5010,39
|
||||
20250313,151000,829768735,5010,4995,5010,4995,1030
|
||||
20250313,150900,824622580,4995,5010,5010,4995,6922
|
||||
20250313,150800,789994140,5010,5010,5010,5010,935
|
||||
20250313,150700,785309790,5010,5010,5010,5010,454
|
||||
20250313,150600,783035250,5010,5010,5010,5010,905
|
||||
20250313,150500,778501200,5010,5010,5010,5010,490
|
||||
20250313,150400,776046300,5010,5010,5010,5010,906
|
||||
20250313,150300,771507240,5010,5020,5020,5010,464
|
||||
20250313,150200,769182500,5020,5020,5020,5010,1004
|
||||
20250313,150100,764147150,5020,5020,5020,5020,491
|
||||
20250313,150000,761682330,5010,5010,5020,5010,1068
|
||||
20250313,145900,756330120,5010,5010,5010,5010,539
|
||||
20250313,145800,753629730,5020,5010,5020,5010,1962
|
||||
20250313,145700,743789710,5020,5030,5030,5020,1077
|
||||
20250313,145600,738383070,5020,5020,5020,5020,911
|
||||
20250313,145500,733809850,5020,5030,5030,5020,557
|
||||
20250313,145400,731012710,5020,5020,5030,5020,1452
|
||||
20250313,145300,723722670,5020,5030,5030,5020,5993
|
||||
20250313,145200,693582860,5030,5040,5040,5030,1485
|
||||
20250313,145100,686101820,5040,5040,5040,5040,906
|
||||
20250313,145000,681535580,5040,5040,5040,5040,454
|
||||
20250313,144900,679247420,5040,5040,5040,5040,0
|
||||
20250313,144800,679247420,5040,5040,5040,5040,0
|
||||
20250313,144700,679247420,5040,5050,5050,5040,1506
|
||||
20250313,144600,671651940,5050,5050,5050,5050,0
|
||||
20250313,144500,671651940,5050,5050,5050,5050,16
|
||||
20250313,144400,671571140,5050,5050,5050,5050,1
|
||||
20250313,144300,671566090,5040,5040,5040,5040,0
|
||||
20250313,144200,671566090,5040,5040,5040,5040,0
|
||||
20250313,144100,671566090,5040,5040,5040,5040,12
|
||||
20250313,144000,671505610,5040,5040,5040,5040,366
|
||||
20250313,143900,669660970,5040,5040,5040,5040,53
|
||||
20250313,143800,669393850,5040,5050,5050,5040,3
|
||||
20250313,143700,669378710,5050,5050,5050,5050,5
|
||||
20250313,143600,669353460,5040,5040,5040,5040,1
|
||||
20250313,143500,669348420,5040,5040,5040,5040,1029
|
||||
20250313,143400,664162260,5030,5030,5030,5030,0
|
||||
20250313,143300,664162260,5030,5030,5030,5030,0
|
||||
20250313,143200,664162260,5030,5030,5030,5030,42
|
||||
20250313,143100,663951000,5040,5030,5040,5030,27
|
||||
20250313,143000,663814930,5030,5040,5040,5030,513
|
||||
20250313,142900,661229540,5030,5040,5040,5030,1043
|
||||
20250313,142800,655973250,5040,5040,5040,5040,4
|
||||
20250313,142700,655953090,5040,5040,5040,5040,17
|
||||
20250313,142600,655867410,5030,5030,5030,5030,1
|
||||
20250313,142500,655862380,5040,5040,5040,5040,3
|
||||
20250313,142400,655847260,5030,5030,5030,5030,0
|
||||
20250313,142300,655847260,5030,5030,5030,5030,0
|
||||
20250313,142200,655847260,5030,5030,5030,5030,0
|
||||
20250313,142100,655847260,5030,5030,5030,5030,0
|
||||
20250313,142000,655847260,5030,5040,5040,5030,3
|
||||
20250313,141900,655832150,5040,5050,5050,5030,1354
|
||||
20250313,141800,649008530,5040,5040,5040,5040,18
|
||||
20250313,141700,648917810,5040,5040,5040,5040,0
|
||||
20250313,141600,648917810,5040,5040,5040,5040,0
|
||||
20250313,141500,648917810,5040,5040,5040,5040,1
|
||||
20250313,141400,648912770,5040,5040,5040,5040,1
|
||||
20250313,141300,648907730,5040,5040,5040,5040,0
|
||||
20250313,141200,648907730,5040,5040,5040,5040,0
|
||||
20250313,141100,648907730,5040,5050,5050,5040,206
|
||||
20250313,141000,647867490,5040,5040,5040,5040,0
|
||||
20250313,140900,647867490,5040,5040,5040,5040,1
|
||||
20250313,140800,647862450,5040,5040,5040,5040,107
|
||||
20250313,140700,647323170,5040,5040,5050,5030,466
|
||||
20250313,140600,644974580,5030,5040,5040,5030,521
|
||||
20250313,140500,642348950,5030,5030,5030,5030,0
|
||||
20250313,140400,642348950,5030,5030,5030,5030,1
|
||||
20250313,140300,642343920,5030,5040,5040,5030,510
|
||||
20250313,140200,639773620,5030,5030,5030,5030,0
|
||||
20250313,140100,639773620,5030,5030,5030,5030,0
|
||||
20250313,140000,639773620,5030,5030,5030,5030,0
|
||||
20250313,135900,639773620,5030,5030,5030,5030,2
|
||||
20250313,135800,639763560,5030,5030,5030,5030,1
|
||||
20250313,135700,639758530,5030,5030,5030,5030,0
|
||||
20250313,135600,639758530,5030,5030,5030,5030,552
|
||||
20250313,135500,636981970,5030,5040,5040,5030,103
|
||||
20250313,135400,636462860,5030,5030,5030,5030,0
|
||||
20250313,135300,636462860,5030,5030,5030,5030,152
|
||||
20250313,135200,635698300,5030,5030,5030,5020,382
|
||||
20250313,135100,633777030,5030,5030,5030,5030,145
|
||||
20250313,135000,633047680,5020,5030,5030,5020,1725
|
||||
20250313,134900,624371390,5030,5030,5030,5030,0
|
||||
20250313,134800,624371390,5030,5030,5030,5030,1
|
||||
20250313,134700,624366360,5030,5030,5030,5030,0
|
||||
20250313,134600,624366360,5030,5030,5030,5030,0
|
||||
20250313,134500,624366360,5030,5030,5030,5030,0
|
||||
20250313,134400,624366360,5030,5030,5030,5030,0
|
||||
20250313,134300,624366360,5030,5030,5030,5030,652
|
||||
20250313,134200,621086800,5030,5030,5030,5030,108
|
||||
20250313,134100,620543560,5040,5040,5040,5040,100
|
||||
20250313,134000,620039560,5030,5030,5030,5030,0
|
||||
20250313,133900,620039560,5030,5030,5030,5030,3
|
||||
20250313,133800,620024470,5030,5040,5040,5030,18
|
||||
20250313,133700,619933800,5040,5040,5040,5040,2
|
||||
20250313,133600,619923720,5040,5040,5040,5040,102
|
||||
20250313,133500,619409640,5030,5030,5030,5030,2
|
||||
20250313,133400,619399580,5030,5040,5040,5030,50
|
||||
20250313,133300,619148040,5040,5040,5040,5030,605
|
||||
20250313,133200,616098950,5040,5040,5040,5040,4
|
||||
20250313,133100,616078790,5040,5040,5040,5040,5
|
||||
20250313,133000,616053590,5030,5030,5030,5030,1
|
||||
20250313,132900,616048560,5040,5050,5050,5030,444
|
||||
20250313,132800,613810950,5050,5050,5050,5050,2
|
||||
20250313,132700,613800850,5050,5050,5050,5050,2
|
||||
20250313,132600,613790750,5050,5050,5050,5050,4
|
||||
20250313,132500,613770550,5050,5050,5050,5050,3
|
||||
20250313,132400,613755400,5050,5050,5050,5050,4
|
||||
20250313,132300,613735200,5050,5050,5050,5050,4
|
||||
20250313,132200,613715000,5050,5050,5050,5040,469
|
||||
20250313,132100,611346740,5050,5050,5050,5050,2
|
||||
20250313,132000,611336640,5050,5050,5050,5050,4
|
||||
20250313,131900,611316440,5050,5050,5050,5050,23
|
||||
20250313,131800,611200290,5050,5050,5050,5040,185
|
||||
20250313,131700,610266110,5050,5050,5050,5050,155
|
||||
20250313,131600,609483360,5040,5040,5040,5040,2
|
||||
20250313,131500,609473280,5040,5030,5040,5030,497
|
||||
20250313,131400,606968410,5030,5030,5030,5030,0
|
||||
20250313,131300,606968410,5030,5030,5030,5030,0
|
||||
20250313,131200,606968410,5030,5030,5030,5030,0
|
||||
20250313,131100,606968410,5030,5030,5030,5030,0
|
||||
20250313,131000,606968410,5030,5030,5030,5030,0
|
||||
20250313,130900,606968410,5030,5030,5030,5030,0
|
||||
20250313,130800,606968410,5030,5030,5030,5030,0
|
||||
20250313,130700,606968410,5030,5030,5030,5030,2
|
||||
20250313,130600,606958350,5030,5030,5030,5030,287
|
||||
20250313,130500,605514740,5030,5030,5030,5020,455
|
||||
20250313,130400,603228080,5030,5030,5030,5030,20
|
||||
20250313,130300,603127480,5030,5030,5030,5030,0
|
||||
20250313,130200,603127480,5030,5030,5030,5030,2
|
||||
20250313,130100,603117420,5030,5030,5030,5030,0
|
||||
20250313,130000,603117420,5030,5030,5030,5030,0
|
||||
20250313,125900,603117420,5030,5030,5030,5030,0
|
||||
20250313,125800,603117420,5030,5030,5030,5030,911
|
||||
20250313,125700,598535090,5020,5020,5020,5020,6
|
||||
20250313,125600,598504970,5020,5020,5020,5020,0
|
||||
20250313,125500,598504970,5020,5030,5030,5020,84
|
||||
20250313,125400,598082470,5020,5020,5020,5020,0
|
||||
20250313,125300,598082470,5020,5020,5020,5020,0
|
||||
20250313,125200,598082470,5020,5020,5020,5020,0
|
||||
20250313,125100,598082470,5020,5030,5030,5020,910
|
||||
20250313,125000,593513920,5030,5030,5030,5030,3
|
||||
20250313,124900,593498830,5030,5030,5040,5030,1496
|
||||
20250313,124800,585972750,5040,5040,5040,5040,951
|
||||
20250313,124700,581179710,5040,5030,5040,5030,1680
|
||||
20250313,124600,572727610,5030,5030,5030,5030,118
|
||||
20250313,124500,572134070,5030,5040,5040,5030,36
|
||||
20250313,124400,571952950,5040,5030,5040,5030,33
|
||||
20250313,124300,571786950,5030,5030,5030,5030,91
|
||||
20250313,124200,571329220,5030,5040,5040,5030,937
|
||||
20250313,124100,566607010,5040,5040,5040,5040,0
|
||||
20250313,124000,566607010,5040,5050,5050,5040,131
|
||||
20250313,123900,565946750,5050,5050,5050,5050,5
|
||||
20250313,123800,565921500,5050,5050,5050,5050,2
|
||||
20250313,123700,565911400,5050,5050,5050,5050,192
|
||||
20250313,123600,564941800,5050,5050,5050,5050,0
|
||||
20250313,123500,564941800,5050,5050,5050,5050,172
|
||||
20250313,123400,564073200,5060,5060,5060,5060,2
|
||||
20250313,123300,564063080,5060,5060,5060,5060,4
|
||||
20250313,123200,564042840,5060,5060,5060,5060,21
|
||||
20250313,123100,563936580,5050,5050,5050,5050,0
|
||||
20250313,123000,563936580,5050,5060,5060,5050,367
|
||||
20250313,122900,562080650,5060,5060,5060,5060,11
|
||||
20250313,122800,562024990,5060,5060,5060,5060,8
|
||||
20250313,122700,561984510,5060,5060,5060,5060,4
|
||||
20250313,122600,561964270,5060,5060,5060,5060,5
|
||||
20250313,122500,561938970,5060,5060,5060,5060,3
|
||||
20250313,122400,561923790,5050,5050,5050,5050,0
|
||||
20250313,122300,561923790,5050,5060,5060,5050,104
|
||||
20250313,122200,561398570,5060,5060,5060,5060,2
|
||||
20250313,122100,561388450,5060,5060,5060,5060,4
|
||||
20250313,122000,561368210,5060,5060,5060,5060,13
|
||||
20250313,121900,561302430,5060,5070,5070,5060,89
|
||||
20250313,121800,560852080,5060,5060,5060,5050,4841
|
||||
20250313,121700,536401170,5060,5060,5060,5060,543
|
||||
20250313,121600,533653590,5060,5060,5060,5060,45
|
||||
20250313,121500,533425890,5060,5060,5060,5060,62
|
||||
20250313,121400,533112170,5060,5060,5060,5060,0
|
||||
20250313,121300,533112170,5060,5060,5060,5060,45
|
||||
20250313,121200,532884470,5060,5060,5060,5060,0
|
||||
20250313,121100,532884470,5060,5060,5060,5060,44
|
||||
20250313,121000,532661830,5060,5060,5060,5060,44
|
||||
20250313,120900,532439190,5060,5060,5060,5060,45
|
||||
20250313,120800,532211490,5060,5060,5060,5060,447
|
||||
20250313,120700,529949670,5060,5060,5060,5060,0
|
||||
20250313,120600,529949670,5060,5060,5060,5060,41
|
||||
20250313,120500,529742210,5060,5060,5060,5060,0
|
||||
20250313,120400,529742210,5060,5060,5060,5060,136
|
||||
20250313,120300,529054050,5060,5060,5060,5060,0
|
||||
20250313,120200,529054050,5060,5060,5060,5060,29
|
||||
20250313,120100,528907310,5060,5060,5060,5060,1409
|
||||
20250313,120000,521777770,5060,5060,5060,5060,32
|
||||
20250313,115900,521615850,5060,5060,5060,5060,3
|
||||
20250313,115800,521600670,5060,5060,5060,5060,564
|
||||
20250313,115700,518746830,5060,5060,5060,5060,4
|
||||
20250313,115600,518726590,5060,5060,5060,5060,1721
|
||||
20250313,115500,510018330,5060,5060,5060,5060,24
|
||||
20250313,115400,509896890,5060,5070,5070,5060,203
|
||||
20250313,115300,508869680,5070,5070,5070,5070,3
|
||||
20250313,115200,508854470,5070,5070,5070,5070,1649
|
||||
20250313,115100,500494040,5070,5070,5070,5070,22
|
||||
20250313,115000,500382500,5070,5070,5070,5070,61
|
||||
20250313,114900,500073230,5070,5070,5070,5070,0
|
||||
20250313,114800,500073230,5070,5070,5070,5070,5
|
||||
20250313,114700,500047880,5070,5070,5070,5070,0
|
||||
20250313,114600,500047880,5070,5070,5070,5070,0
|
||||
20250313,114500,500047880,5070,5080,5080,5070,32
|
||||
20250313,114400,499885610,5080,5080,5080,5080,4
|
||||
20250313,114300,499865290,5080,5080,5080,5080,6
|
||||
20250313,114200,499834810,5080,5080,5080,5080,56
|
||||
20250313,114100,499550330,5080,5080,5080,5080,1941
|
||||
20250313,114000,489690050,5080,5080,5080,5080,0
|
||||
20250313,113900,489690050,5080,5080,5080,5080,0
|
||||
20250313,113800,489690050,5080,5080,5080,5080,0
|
||||
20250313,113700,489690050,5080,5080,5080,5080,0
|
||||
20250313,113600,489690050,5080,5080,5080,5080,0
|
||||
20250313,113500,489690050,5080,5090,5090,5080,63
|
||||
20250313,113400,489369400,5090,5090,5090,5090,0
|
||||
20250313,113300,489369400,5090,5100,5100,5090,19
|
||||
20250313,113200,489272660,5100,5100,5100,5100,4
|
||||
20250313,113100,489252260,5100,5100,5100,5100,42
|
||||
20250313,113000,489038060,5100,5080,5100,5080,1201
|
||||
20250313,112900,482922750,5080,5080,5080,5080,157
|
||||
20250313,112800,482125190,5080,5080,5080,5080,39
|
||||
20250313,112700,481927070,5080,5080,5080,5080,3
|
||||
20250313,112600,481911830,5080,5080,5080,5080,10
|
||||
20250313,112500,481861030,5070,5090,5090,5070,252
|
||||
20250313,112400,480580850,5090,5090,5090,5090,10
|
||||
20250313,112300,480529950,5080,5080,5080,5080,0
|
||||
20250313,112200,480529950,5080,5080,5080,5080,0
|
||||
20250313,112100,480529950,5080,5070,5090,5070,3162
|
||||
20250313,112000,464474660,5070,5080,5080,5070,4002
|
||||
20250313,111900,444158350,5080,5080,5080,5080,0
|
||||
20250313,111800,444158350,5080,5080,5080,5080,73
|
||||
20250313,111700,443787510,5080,5080,5080,5080,0
|
||||
20250313,111600,443787510,5080,5080,5080,5080,75
|
||||
20250313,111500,443406510,5080,5080,5080,5080,2
|
||||
20250313,111400,443396350,5080,5080,5080,5080,99
|
||||
20250313,111300,442893430,5080,5080,5080,5080,0
|
||||
20250313,111200,442893430,5080,5080,5080,5080,0
|
||||
20250313,111100,442893430,5080,5080,5080,5080,0
|
||||
20250313,111000,442893430,5080,5080,5080,5070,577
|
||||
20250313,110900,439963510,5080,5080,5080,5080,0
|
||||
20250313,110800,439963510,5080,5080,5080,5080,453
|
||||
20250313,110700,437662270,5080,5080,5080,5080,0
|
||||
20250313,110600,437662270,5080,5080,5080,5080,0
|
||||
20250313,110500,437662270,5080,5080,5080,5080,22
|
||||
20250313,110400,437550510,5080,5080,5080,5080,743
|
||||
20250313,110300,433776070,5080,5070,5080,5070,152
|
||||
20250313,110200,433004430,5070,5080,5080,5070,56
|
||||
20250313,110100,432720480,5080,5080,5080,5080,3
|
||||
20250313,110000,432705240,5080,5080,5080,5080,3
|
||||
20250313,105900,432690000,5080,5080,5080,5080,224
|
||||
20250313,105800,431552080,5080,5080,5080,5080,10
|
||||
20250313,105700,431501280,5080,5080,5080,5080,68
|
||||
20250313,105600,431155840,5090,5090,5090,5090,93
|
||||
20250313,105500,430682470,5070,5080,5080,5070,56
|
||||
20250313,105400,430398010,5080,5080,5080,5080,682
|
||||
20250313,105300,426933450,5080,5090,5090,5080,73
|
||||
20250313,105200,426562580,5090,5090,5090,5090,3
|
||||
20250313,105100,426547310,5090,5090,5090,5090,3
|
||||
20250313,105000,426532040,5090,5090,5090,5090,6
|
||||
20250313,104900,426501500,5090,5090,5090,5090,51
|
||||
20250313,104800,426241910,5090,5090,5090,5090,216
|
||||
20250313,104700,425142470,5090,5090,5090,5090,6
|
||||
20250313,104600,425111930,5090,5080,5090,5080,100
|
||||
20250313,104500,424603770,5080,5080,5080,5080,0
|
||||
20250313,104400,424603770,5080,5080,5080,5080,89
|
||||
20250313,104300,424151650,5090,5090,5090,5090,3
|
||||
20250313,104200,424136380,5090,5090,5090,5090,3
|
||||
20250313,104100,424121110,5090,5100,5100,5090,521
|
||||
20250313,104000,421469190,5100,5100,5100,5100,8
|
||||
20250313,103900,421428390,5100,5100,5100,5100,3
|
||||
20250313,103800,421413090,5100,5100,5100,5100,416
|
||||
20250313,103700,419291490,5100,5100,5100,5100,3
|
||||
20250313,103600,419276190,5100,5100,5100,5100,499
|
||||
20250313,103500,416731290,5080,5100,5100,5080,488
|
||||
20250313,103400,414247330,5090,5090,5090,5090,280
|
||||
20250313,103300,412822130,5080,5080,5080,5080,0
|
||||
20250313,103200,412822130,5080,5080,5080,5080,29
|
||||
20250313,103100,412674810,5080,5080,5080,5080,340
|
||||
20250313,103000,410947610,5090,5090,5090,5090,113
|
||||
20250313,102900,410372440,5090,5090,5090,5090,58
|
||||
20250313,102800,410077220,5090,5080,5090,5080,1580
|
||||
20250313,102700,402050810,5070,5070,5070,5070,78
|
||||
20250313,102600,401655350,5070,5070,5070,5070,0
|
||||
20250313,102500,401655350,5070,5070,5070,5070,0
|
||||
20250313,102400,401655350,5070,5080,5080,5070,82
|
||||
20250313,102300,401239580,5080,5080,5080,5080,6
|
||||
20250313,102200,401209100,5080,5080,5080,5080,499
|
||||
20250313,102100,398674180,5080,5080,5080,5080,10
|
||||
20250313,102000,398623380,5070,5070,5070,5070,708
|
||||
20250313,101900,395033820,5070,5060,5070,5060,41
|
||||
20250313,101800,394826310,5060,5060,5060,5060,27
|
||||
20250313,101700,394689690,5070,5060,5070,5060,68
|
||||
20250313,101600,394345180,5060,5070,5070,5060,48
|
||||
20250313,101500,394102030,5070,5070,5070,5070,163
|
||||
20250313,101400,393275620,5080,5070,5080,5070,355
|
||||
20250313,101300,391475730,5080,5080,5080,5080,1156
|
||||
20250313,101200,385603250,5080,5080,5080,5080,43
|
||||
20250313,101100,385384810,5080,5080,5080,5080,168
|
||||
20250313,101000,384531370,5080,5090,5090,5075,3736
|
||||
20250313,100900,365540480,5090,5090,5090,5090,48
|
||||
20250313,100800,365296160,5095,5095,5095,5090,54
|
||||
20250313,100700,365021275,5090,5090,5100,5090,132
|
||||
20250313,100600,364349385,5100,5110,5110,5100,2552
|
||||
20250313,100500,351334125,5110,5110,5110,5110,14
|
||||
20250313,100400,351262585,5110,5110,5110,5110,930
|
||||
20250313,100300,346510285,5110,5110,5110,5110,80
|
||||
20250313,100200,346101485,5110,5120,5120,5110,55
|
||||
20250313,100100,345820405,5120,5120,5120,5120,7
|
||||
20250313,100000,345784565,5120,5120,5120,5120,48
|
||||
20250313,095900,345538805,5120,5120,5120,5120,1545
|
||||
20250313,095800,337628405,5120,5120,5120,5120,0
|
||||
20250313,095700,337628405,5120,5120,5120,5120,0
|
||||
20250313,095600,337628405,5120,5110,5130,5110,673
|
||||
20250313,095500,334176275,5120,5110,5120,5110,657
|
||||
20250313,095400,330815595,5110,5110,5110,5110,96
|
||||
20250313,095300,330325035,5110,5110,5110,5110,54
|
||||
20250313,095200,330049095,5110,5110,5110,5110,500
|
||||
20250313,095100,327494095,5110,5110,5110,5110,10
|
||||
20250313,095000,327442995,5110,5100,5110,5100,1248
|
||||
20250313,094900,321066235,5100,5110,5110,5100,121
|
||||
20250313,094800,320448485,5100,5120,5120,5100,148
|
||||
20250313,094700,319693165,5120,5120,5120,5120,3
|
||||
20250313,094600,319677805,5120,5110,5120,5110,110
|
||||
20250313,094500,319115695,5110,5110,5110,5110,0
|
||||
20250313,094400,319115695,5110,5110,5110,5100,63
|
||||
20250313,094300,318794025,5110,5110,5110,5100,896
|
||||
20250313,094200,314215525,5110,5120,5120,5110,133
|
||||
20250313,094100,313535845,5120,5120,5120,5120,129
|
||||
20250313,094000,312875365,5120,5130,5130,5110,1369
|
||||
20250313,093900,305860355,5130,5130,5130,5130,64
|
||||
20250313,093800,305532035,5130,5120,5130,5120,186
|
||||
20250313,093700,304579655,5120,5120,5120,5120,73
|
||||
20250313,093600,304205895,5120,5120,5120,5120,364
|
||||
20250313,093500,302342215,5130,5150,5150,5120,2990
|
||||
20250313,093400,287018645,5150,5150,5150,5150,10
|
||||
20250313,093300,286967145,5150,5150,5150,5150,27
|
||||
20250313,093200,286828095,5150,5150,5150,5150,5
|
||||
20250313,093100,286802345,5150,5150,5150,5150,5
|
||||
20250313,093000,286776595,5140,5140,5150,5140,655
|
||||
20250313,092900,283409245,5140,5150,5150,5140,3417
|
||||
20250313,092800,265813425,5160,5160,5160,5160,151
|
||||
20250313,092700,265034265,5170,5170,5170,5170,202
|
||||
20250313,092600,263989925,5170,5180,5180,5170,143
|
||||
20250313,092500,263250285,5170,5180,5180,5170,1138
|
||||
20250313,092400,257356865,5190,5190,5190,5190,798
|
||||
20250313,092300,253215245,5190,5170,5190,5170,2520
|
||||
20250313,092200,240148025,5180,5190,5190,5180,3354
|
||||
20250313,092100,222743785,5180,5180,5190,5180,1529
|
||||
20250313,092000,214822605,5180,5180,5190,5175,1253
|
||||
20250313,091900,208329505,5180,5180,5180,5170,274
|
||||
20250313,091800,206911285,5180,5150,5180,5150,3413
|
||||
20250313,091700,189281985,5150,5150,5150,5150,158
|
||||
20250313,091600,188468285,5150,5130,5150,5130,1494
|
||||
20250313,091500,180794255,5130,5150,5150,5130,3206
|
||||
20250313,091400,164311995,5150,5160,5160,5150,1564
|
||||
20250313,091300,156257365,5170,5150,5170,5150,2005
|
||||
20250313,091200,145918215,5150,5150,5160,5140,980
|
||||
20250313,091100,140871165,5160,5170,5170,5140,4009
|
||||
20250313,091000,120196085,5170,5150,5170,5140,1332
|
||||
20250313,090900,113334180,5140,5150,5170,5140,7285
|
||||
20250313,090800,75802110,5150,5140,5150,5120,2678
|
||||
20250313,090700,62026670,5120,5070,5140,5060,7830
|
||||
20250313,090600,21986530,5060,5080,5080,5060,204
|
||||
20250313,090500,20954010,5070,5060,5070,5060,280
|
||||
20250313,090400,19535860,5060,5070,5070,5060,87
|
||||
20250313,090300,19094940,5070,5040,5070,5040,565
|
||||
20250313,090200,16242830,5030,5040,5040,5030,176
|
||||
20250313,090100,15356840,5040,5040,5040,5040,259
|
||||
20250313,090000,14051480,4995,5080,5080,4995,2782
|
||||
|
Reference in New Issue
Block a user