Update 2025-03-13 3595 candle_min
This commit is contained in:
667
089790/min/candle-20250313.csv
Normal file
667
089790/min/candle-20250313.csv
Normal file
@@ -0,0 +1,667 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250313,200500,100002170,4230,4230,4230,4230,375
|
||||
20250313,200400,100002170,4230,4230,4230,4230,0
|
||||
20250313,200300,100002170,4230,4230,4230,4230,0
|
||||
20250313,200200,100002170,4230,4230,4230,4230,0
|
||||
20250313,200100,100002170,4230,4230,4230,4230,0
|
||||
20250313,200000,100002170,4230,4230,4230,4230,0
|
||||
20250313,195900,100002170,4230,4230,4230,4230,0
|
||||
20250313,195800,100002170,4230,4230,4230,4230,0
|
||||
20250313,195700,100002170,4230,4230,4230,4230,0
|
||||
20250313,195600,100002170,4230,4230,4230,4230,0
|
||||
20250313,195500,100002170,4230,4230,4230,4230,0
|
||||
20250313,195400,100002170,4230,4230,4230,4230,0
|
||||
20250313,195300,100002170,4230,4230,4230,4230,0
|
||||
20250313,195200,100002170,4230,4230,4230,4230,0
|
||||
20250313,195100,100002170,4230,4230,4230,4230,0
|
||||
20250313,195000,100002170,4230,4230,4230,4230,0
|
||||
20250313,194900,100002170,4230,4230,4230,4230,0
|
||||
20250313,194800,100002170,4230,4230,4230,4230,0
|
||||
20250313,194700,100002170,4230,4230,4230,4230,0
|
||||
20250313,194600,100002170,4230,4230,4230,4230,0
|
||||
20250313,194500,100002170,4230,4230,4230,4230,0
|
||||
20250313,194400,100002170,4230,4230,4230,4230,0
|
||||
20250313,194300,100002170,4230,4230,4230,4230,0
|
||||
20250313,194200,100002170,4230,4230,4230,4230,0
|
||||
20250313,194100,100002170,4230,4230,4230,4230,0
|
||||
20250313,194000,100002170,4230,4230,4230,4230,0
|
||||
20250313,193900,100002170,4230,4230,4230,4230,0
|
||||
20250313,193800,100002170,4230,4230,4230,4230,0
|
||||
20250313,193700,100002170,4230,4230,4230,4230,0
|
||||
20250313,193600,100002170,4230,4230,4230,4230,0
|
||||
20250313,193500,100002170,4230,4230,4230,4230,375
|
||||
20250313,193400,100002170,4230,4230,4230,4230,0
|
||||
20250313,193300,100002170,4230,4230,4230,4230,0
|
||||
20250313,193200,100002170,4230,4230,4230,4230,0
|
||||
20250313,193100,100002170,4230,4230,4230,4230,0
|
||||
20250313,193000,100002170,4230,4230,4230,4230,0
|
||||
20250313,192900,100002170,4230,4230,4230,4230,0
|
||||
20250313,192800,100002170,4230,4230,4230,4230,0
|
||||
20250313,192700,100002170,4230,4230,4230,4230,0
|
||||
20250313,192600,100002170,4230,4230,4230,4230,0
|
||||
20250313,192500,100002170,4230,4230,4230,4230,0
|
||||
20250313,192400,100002170,4230,4230,4230,4230,0
|
||||
20250313,192300,100002170,4230,4230,4230,4230,0
|
||||
20250313,192200,100002170,4230,4230,4230,4230,0
|
||||
20250313,192100,100002170,4230,4230,4230,4230,0
|
||||
20250313,192000,100002170,4230,4230,4230,4230,0
|
||||
20250313,191900,100002170,4230,4230,4230,4230,0
|
||||
20250313,191800,100002170,4230,4230,4230,4230,0
|
||||
20250313,191700,100002170,4230,4230,4230,4230,0
|
||||
20250313,191600,100002170,4230,4230,4230,4230,0
|
||||
20250313,191500,100002170,4230,4230,4230,4230,0
|
||||
20250313,191400,100002170,4230,4230,4230,4230,0
|
||||
20250313,191300,100002170,4230,4230,4230,4230,0
|
||||
20250313,191200,100002170,4230,4230,4230,4230,0
|
||||
20250313,191100,100002170,4230,4230,4230,4230,0
|
||||
20250313,191000,100002170,4230,4230,4230,4230,0
|
||||
20250313,190900,100002170,4230,4230,4230,4230,0
|
||||
20250313,190800,100002170,4230,4230,4230,4230,0
|
||||
20250313,190700,100002170,4230,4230,4230,4230,0
|
||||
20250313,190600,100002170,4230,4230,4230,4230,0
|
||||
20250313,190500,100002170,4230,4230,4230,4230,375
|
||||
20250313,190400,100002170,4230,4230,4230,4230,0
|
||||
20250313,190300,100002170,4230,4230,4230,4230,0
|
||||
20250313,190200,100002170,4230,4230,4230,4230,0
|
||||
20250313,190100,100002170,4230,4230,4230,4230,0
|
||||
20250313,190000,100002170,4230,4230,4230,4230,0
|
||||
20250313,185900,100002170,4230,4230,4230,4230,0
|
||||
20250313,185800,100002170,4230,4230,4230,4230,0
|
||||
20250313,185700,100002170,4230,4230,4230,4230,0
|
||||
20250313,185600,100002170,4230,4230,4230,4230,0
|
||||
20250313,185500,100002170,4230,4230,4230,4230,0
|
||||
20250313,185400,100002170,4230,4230,4230,4230,0
|
||||
20250313,185300,100002170,4230,4230,4230,4230,0
|
||||
20250313,185200,100002170,4230,4230,4230,4230,0
|
||||
20250313,185100,100002170,4230,4230,4230,4230,0
|
||||
20250313,185000,100002170,4230,4230,4230,4230,0
|
||||
20250313,184900,100002170,4230,4230,4230,4230,0
|
||||
20250313,184800,100002170,4230,4230,4230,4230,0
|
||||
20250313,184700,100002170,4230,4230,4230,4230,0
|
||||
20250313,184600,100002170,4230,4230,4230,4230,0
|
||||
20250313,184500,100002170,4230,4230,4230,4230,0
|
||||
20250313,184400,100002170,4230,4230,4230,4230,0
|
||||
20250313,184300,100002170,4230,4230,4230,4230,0
|
||||
20250313,184200,100002170,4230,4230,4230,4230,0
|
||||
20250313,184100,100002170,4230,4230,4230,4230,0
|
||||
20250313,184000,100002170,4230,4230,4230,4230,0
|
||||
20250313,183900,100002170,4230,4230,4230,4230,0
|
||||
20250313,183800,100002170,4230,4230,4230,4230,0
|
||||
20250313,183700,100002170,4230,4230,4230,4230,0
|
||||
20250313,183600,100002170,4230,4230,4230,4230,0
|
||||
20250313,183500,100002170,4230,4230,4230,4230,375
|
||||
20250313,183400,100002170,4230,4230,4230,4230,0
|
||||
20250313,183300,100002170,4230,4230,4230,4230,0
|
||||
20250313,183200,100002170,4230,4230,4230,4230,0
|
||||
20250313,183100,100002170,4230,4230,4230,4230,0
|
||||
20250313,183000,100002170,4230,4230,4230,4230,0
|
||||
20250313,182900,100002170,4230,4230,4230,4230,0
|
||||
20250313,182800,100002170,4230,4230,4230,4230,0
|
||||
20250313,182700,100002170,4230,4230,4230,4230,0
|
||||
20250313,182600,100002170,4230,4230,4230,4230,0
|
||||
20250313,182500,100002170,4230,4230,4230,4230,0
|
||||
20250313,182400,100002170,4230,4230,4230,4230,0
|
||||
20250313,182300,100002170,4230,4230,4230,4230,0
|
||||
20250313,182200,100002170,4230,4230,4230,4230,0
|
||||
20250313,182100,100002170,4230,4230,4230,4230,0
|
||||
20250313,182000,100002170,4230,4230,4230,4230,0
|
||||
20250313,181900,100002170,4230,4230,4230,4230,0
|
||||
20250313,181800,100002170,4230,4230,4230,4230,0
|
||||
20250313,181700,100002170,4230,4230,4230,4230,0
|
||||
20250313,181600,100002170,4230,4230,4230,4230,0
|
||||
20250313,181500,100002170,4230,4230,4230,4230,0
|
||||
20250313,181400,100002170,4230,4230,4230,4230,0
|
||||
20250313,181300,100002170,4230,4230,4230,4230,0
|
||||
20250313,181200,100002170,4230,4230,4230,4230,0
|
||||
20250313,181100,100002170,4230,4230,4230,4230,0
|
||||
20250313,181000,100002170,4230,4230,4230,4230,0
|
||||
20250313,180900,100002170,4230,4230,4230,4230,0
|
||||
20250313,180800,100002170,4230,4230,4230,4230,0
|
||||
20250313,180700,100002170,4230,4230,4230,4230,0
|
||||
20250313,180600,100002170,4230,4230,4230,4230,0
|
||||
20250313,180500,100002170,4230,4230,4230,4230,375
|
||||
20250313,180400,100002170,4230,4230,4230,4230,0
|
||||
20250313,180300,100002170,4230,4230,4230,4230,0
|
||||
20250313,180200,100002170,4230,4230,4230,4230,0
|
||||
20250313,180100,100002170,4230,4230,4230,4230,0
|
||||
20250313,180000,100002170,4230,4230,4230,4230,0
|
||||
20250313,175900,100002170,4230,4230,4230,4230,0
|
||||
20250313,175800,100002170,4230,4230,4230,4230,0
|
||||
20250313,175700,100002170,4230,4230,4230,4230,0
|
||||
20250313,175600,100002170,4230,4230,4230,4230,0
|
||||
20250313,175500,100002170,4230,4230,4230,4230,0
|
||||
20250313,175400,100002170,4230,4230,4230,4230,0
|
||||
20250313,175300,100002170,4230,4230,4230,4230,0
|
||||
20250313,175200,100002170,4230,4230,4230,4230,0
|
||||
20250313,175100,100002170,4230,4230,4230,4230,0
|
||||
20250313,175000,100002170,4230,4230,4230,4230,0
|
||||
20250313,174900,100002170,4230,4230,4230,4230,0
|
||||
20250313,174800,100002170,4230,4230,4230,4230,0
|
||||
20250313,174700,100002170,4230,4230,4230,4230,0
|
||||
20250313,174600,100002170,4230,4230,4230,4230,0
|
||||
20250313,174500,100002170,4230,4230,4230,4230,0
|
||||
20250313,174400,100002170,4230,4230,4230,4230,0
|
||||
20250313,174300,100002170,4230,4230,4230,4230,0
|
||||
20250313,174200,100002170,4230,4230,4230,4230,0
|
||||
20250313,174100,100002170,4230,4230,4230,4230,0
|
||||
20250313,174000,100002170,4230,4230,4230,4230,0
|
||||
20250313,173900,100002170,4230,4230,4230,4230,0
|
||||
20250313,173800,100002170,4230,4230,4230,4230,0
|
||||
20250313,173700,100002170,4230,4230,4230,4230,0
|
||||
20250313,173600,100002170,4230,4230,4230,4230,0
|
||||
20250313,173500,100002170,4230,4230,4230,4230,375
|
||||
20250313,173400,100002170,4230,4230,4230,4230,0
|
||||
20250313,173300,100002170,4230,4230,4230,4230,0
|
||||
20250313,173200,100002170,4230,4230,4230,4230,0
|
||||
20250313,173100,100002170,4230,4230,4230,4230,0
|
||||
20250313,173000,100002170,4230,4230,4230,4230,0
|
||||
20250313,172900,100002170,4230,4230,4230,4230,0
|
||||
20250313,172800,100002170,4230,4230,4230,4230,0
|
||||
20250313,172700,100002170,4230,4230,4230,4230,0
|
||||
20250313,172600,100002170,4230,4230,4230,4230,0
|
||||
20250313,172500,100002170,4230,4230,4230,4230,0
|
||||
20250313,172400,100002170,4230,4230,4230,4230,0
|
||||
20250313,172300,100002170,4230,4230,4230,4230,0
|
||||
20250313,172200,100002170,4230,4230,4230,4230,0
|
||||
20250313,172100,100002170,4230,4230,4230,4230,0
|
||||
20250313,172000,100002170,4230,4230,4230,4230,0
|
||||
20250313,171900,100002170,4230,4230,4230,4230,0
|
||||
20250313,171800,100002170,4230,4230,4230,4230,0
|
||||
20250313,171700,100002170,4230,4230,4230,4230,0
|
||||
20250313,171600,100002170,4230,4230,4230,4230,0
|
||||
20250313,171500,100002170,4230,4230,4230,4230,0
|
||||
20250313,171400,100002170,4230,4230,4230,4230,0
|
||||
20250313,171300,100002170,4230,4230,4230,4230,0
|
||||
20250313,171200,100002170,4230,4230,4230,4230,0
|
||||
20250313,171100,100002170,4230,4230,4230,4230,0
|
||||
20250313,171000,100002170,4230,4230,4230,4230,0
|
||||
20250313,170900,100002170,4230,4230,4230,4230,0
|
||||
20250313,170800,100002170,4230,4230,4230,4230,0
|
||||
20250313,170700,100002170,4230,4230,4230,4230,0
|
||||
20250313,170600,100002170,4230,4230,4230,4230,0
|
||||
20250313,170500,100002170,4230,4230,4230,4230,375
|
||||
20250313,170400,100002170,4230,4230,4230,4230,0
|
||||
20250313,170300,100002170,4230,4230,4230,4230,0
|
||||
20250313,170200,100002170,4230,4230,4230,4230,0
|
||||
20250313,170100,100002170,4230,4230,4230,4230,0
|
||||
20250313,170000,100002170,4230,4230,4230,4230,0
|
||||
20250313,165900,100002170,4230,4230,4230,4230,0
|
||||
20250313,165800,100002170,4230,4230,4230,4230,0
|
||||
20250313,165700,100002170,4230,4230,4230,4230,0
|
||||
20250313,165600,100002170,4230,4230,4230,4230,0
|
||||
20250313,165500,100002170,4230,4230,4230,4230,0
|
||||
20250313,165400,100002170,4230,4230,4230,4230,0
|
||||
20250313,165300,100002170,4230,4230,4230,4230,0
|
||||
20250313,165200,100002170,4230,4230,4230,4230,0
|
||||
20250313,165100,100002170,4230,4230,4230,4230,0
|
||||
20250313,165000,100002170,4230,4230,4230,4230,0
|
||||
20250313,164900,100002170,4230,4230,4230,4230,0
|
||||
20250313,164800,100002170,4230,4230,4230,4230,0
|
||||
20250313,164700,100002170,4230,4230,4230,4230,0
|
||||
20250313,164600,100002170,4230,4230,4230,4230,0
|
||||
20250313,164500,100002170,4230,4230,4230,4230,0
|
||||
20250313,164400,100002170,4230,4230,4230,4230,0
|
||||
20250313,164300,100002170,4230,4230,4230,4230,0
|
||||
20250313,164200,100002170,4230,4230,4230,4230,0
|
||||
20250313,164100,100002170,4230,4230,4230,4230,0
|
||||
20250313,164000,100002170,4230,4230,4230,4230,0
|
||||
20250313,163900,100002170,4230,4230,4230,4230,0
|
||||
20250313,163800,100002170,4230,4230,4230,4230,0
|
||||
20250313,163700,100002170,4230,4230,4230,4230,0
|
||||
20250313,163600,100002170,4230,4230,4230,4230,0
|
||||
20250313,163500,100002170,4230,4230,4230,4230,375
|
||||
20250313,163400,100002170,4230,4230,4230,4230,0
|
||||
20250313,163300,100002170,4230,4230,4230,4230,0
|
||||
20250313,163200,100002170,4230,4230,4230,4230,0
|
||||
20250313,163100,100002170,4230,4230,4230,4230,0
|
||||
20250313,163000,100002170,4230,4230,4230,4230,0
|
||||
20250313,162900,100002170,4230,4230,4230,4230,0
|
||||
20250313,162800,100002170,4230,4230,4230,4230,0
|
||||
20250313,162700,100002170,4230,4230,4230,4230,0
|
||||
20250313,162600,100002170,4230,4230,4230,4230,0
|
||||
20250313,162500,100002170,4230,4230,4230,4230,0
|
||||
20250313,162400,100002170,4230,4230,4230,4230,0
|
||||
20250313,162300,100002170,4230,4230,4230,4230,0
|
||||
20250313,162200,100002170,4230,4230,4230,4230,0
|
||||
20250313,162100,100002170,4230,4230,4230,4230,0
|
||||
20250313,162000,100002170,4230,4230,4230,4230,0
|
||||
20250313,161900,100002170,4230,4230,4230,4230,0
|
||||
20250313,161800,100002170,4230,4230,4230,4230,0
|
||||
20250313,161700,100002170,4230,4230,4230,4230,0
|
||||
20250313,161600,100002170,4230,4230,4230,4230,0
|
||||
20250313,161500,100002170,4230,4230,4230,4230,0
|
||||
20250313,161400,100002170,4230,4230,4230,4230,0
|
||||
20250313,161300,100002170,4230,4230,4230,4230,0
|
||||
20250313,161200,100002170,4230,4230,4230,4230,0
|
||||
20250313,161100,100002170,4230,4230,4230,4230,0
|
||||
20250313,161000,100002170,4230,4230,4230,4230,0
|
||||
20250313,160900,100002170,4230,4230,4230,4230,0
|
||||
20250313,160800,100002170,4230,4230,4230,4230,0
|
||||
20250313,160700,100002170,4230,4230,4230,4230,0
|
||||
20250313,160600,100002170,4230,4230,4230,4230,0
|
||||
20250313,160500,100002170,4230,4230,4230,4230,375
|
||||
20250313,160400,100002170,4230,4230,4230,4230,0
|
||||
20250313,160300,100002170,4230,4230,4230,4230,0
|
||||
20250313,160200,100002170,4230,4230,4230,4230,0
|
||||
20250313,160100,100002170,4230,4230,4230,4230,0
|
||||
20250313,160000,100002170,4230,4230,4230,4230,0
|
||||
20250313,155900,100002170,4230,4230,4230,4230,0
|
||||
20250313,155800,100002170,4230,4230,4230,4230,0
|
||||
20250313,155700,100002170,4230,4230,4230,4230,0
|
||||
20250313,155600,100002170,4230,4230,4230,4230,0
|
||||
20250313,155500,100002170,4230,4230,4230,4230,0
|
||||
20250313,155400,100002170,4230,4230,4230,4230,0
|
||||
20250313,155300,100002170,4230,4230,4230,4230,0
|
||||
20250313,155200,100002170,4230,4230,4230,4230,0
|
||||
20250313,155100,100002170,4230,4230,4230,4230,0
|
||||
20250313,155000,100002170,4230,4230,4230,4230,0
|
||||
20250313,154900,100002170,4230,4230,4230,4230,0
|
||||
20250313,154800,100002170,4230,4230,4230,4230,0
|
||||
20250313,154700,100002170,4230,4230,4230,4230,0
|
||||
20250313,154600,100002170,4230,4230,4230,4230,0
|
||||
20250313,154500,100002170,4230,4230,4230,4230,0
|
||||
20250313,154400,100002170,4230,4230,4230,4230,0
|
||||
20250313,154300,100002170,4230,4230,4230,4230,0
|
||||
20250313,154200,100002170,4230,4230,4230,4230,0
|
||||
20250313,154100,100002170,4230,4230,4230,4230,0
|
||||
20250313,154000,100002170,4230,4230,4230,4230,0
|
||||
20250313,153900,100002170,4230,4230,4230,4230,0
|
||||
20250313,153800,100002170,4230,4230,4230,4230,0
|
||||
20250313,153700,100002170,4230,4230,4230,4230,0
|
||||
20250313,153600,100002170,4230,4230,4230,4230,0
|
||||
20250313,153500,100002170,4230,4230,4230,4230,375
|
||||
20250313,153400,100002170,4230,4230,4230,4230,0
|
||||
20250313,153300,100002170,4230,4230,4230,4230,0
|
||||
20250313,153200,100002170,4230,4230,4230,4230,0
|
||||
20250313,153100,100002170,4230,4230,4230,4230,0
|
||||
20250313,153000,100002170,4230,4230,4230,4230,375
|
||||
20250313,152900,98415920,4215,4215,4215,4215,0
|
||||
20250313,152800,98415920,4215,4215,4215,4215,0
|
||||
20250313,152700,98415920,4215,4215,4215,4215,0
|
||||
20250313,152600,98415920,4215,4215,4215,4215,0
|
||||
20250313,152500,98415920,4215,4215,4215,4215,0
|
||||
20250313,152400,98415920,4215,4215,4215,4215,0
|
||||
20250313,152300,98415920,4215,4215,4215,4215,0
|
||||
20250313,152200,98415920,4215,4215,4215,4215,0
|
||||
20250313,152100,98415920,4215,4215,4215,4215,0
|
||||
20250313,152000,98415920,4215,4215,4215,4215,0
|
||||
20250313,151900,98415920,4215,4215,4215,4215,50
|
||||
20250313,151800,98205170,4220,4220,4220,4220,5
|
||||
20250313,151700,98184070,4235,4235,4235,4225,31
|
||||
20250313,151600,98052835,4235,4235,4235,4235,18
|
||||
20250313,151500,97976605,4235,4235,4235,4235,17
|
||||
20250313,151400,97904610,4235,4235,4235,4235,28
|
||||
20250313,151300,97786030,4235,4235,4235,4235,17
|
||||
20250313,151200,97714035,4235,4235,4235,4235,15
|
||||
20250313,151100,97650510,4235,4235,4235,4235,26
|
||||
20250313,151000,97540400,4235,4225,4235,4210,426
|
||||
20250313,150900,95744095,4240,4240,4240,4240,26
|
||||
20250313,150800,95633855,4240,4240,4240,4240,19
|
||||
20250313,150700,95553295,4240,4240,4240,4240,16
|
||||
20250313,150600,95485455,4240,4240,4240,4240,25
|
||||
20250313,150500,95379455,4240,4240,4240,4240,18
|
||||
20250313,150400,95303135,4240,4240,4240,4240,17
|
||||
20250313,150300,95231055,4240,4240,4240,4225,84
|
||||
20250313,150200,94875720,4240,4240,4240,4240,16
|
||||
20250313,150100,94807880,4240,4240,4240,4240,16
|
||||
20250313,150000,94740040,4240,4240,4240,4240,26
|
||||
20250313,145900,94629800,4240,4240,4240,4240,17
|
||||
20250313,145800,94557720,4240,4240,4240,4240,18
|
||||
20250313,145700,94481400,4240,4240,4240,4240,84
|
||||
20250313,145600,94125240,4240,4240,4240,4240,18
|
||||
20250313,145500,94048920,4240,4240,4240,4240,17
|
||||
20250313,145400,93976840,4240,4240,4240,4240,25
|
||||
20250313,145300,93870840,4245,4245,4245,4245,17
|
||||
20250313,145200,93798675,4245,4245,4245,4245,19
|
||||
20250313,145100,93718020,4245,4245,4245,4245,26
|
||||
20250313,145000,93607650,4245,4245,4245,4245,18
|
||||
20250313,144900,93531240,4235,4235,4235,4235,19
|
||||
20250313,144800,93450775,4235,4235,4235,4235,24
|
||||
20250313,144700,93349135,4235,4235,4235,4235,17
|
||||
20250313,144600,93277140,4235,4235,4235,4235,17
|
||||
20250313,144500,93205145,4235,4235,4235,4235,27
|
||||
20250313,144400,93090800,4235,4230,4235,4230,47
|
||||
20250313,144300,92891905,4235,4230,4235,4230,47
|
||||
20250313,144200,92693015,4235,4220,4235,4220,28
|
||||
20250313,144100,92574720,4220,4220,4220,4220,17
|
||||
20250313,144000,92502980,4220,4220,4220,4220,20
|
||||
20250313,143900,92418580,4220,4220,4220,4220,26
|
||||
20250313,143800,92308860,4220,4220,4220,4220,18
|
||||
20250313,143700,92232900,4220,4220,4220,4220,18
|
||||
20250313,143600,92156940,4220,4220,4220,4220,24
|
||||
20250313,143500,92055660,4220,4220,4220,4220,17
|
||||
20250313,143400,91983920,4220,4220,4220,4220,17
|
||||
20250313,143300,91912180,4220,4220,4220,4220,27
|
||||
20250313,143200,91798240,4220,4220,4220,4220,17
|
||||
20250313,143100,91726500,4220,4215,4220,4215,167
|
||||
20250313,143000,91022545,4215,4215,4215,4215,26
|
||||
20250313,142900,90912955,4215,4215,4215,4215,17
|
||||
20250313,142800,90841300,4215,4210,4215,4210,9
|
||||
20250313,142700,90803370,4220,4220,4220,4220,0
|
||||
20250313,142600,90803370,4220,4220,4220,4215,54
|
||||
20250313,142500,90575500,4235,4235,4235,4235,0
|
||||
20250313,142400,90575500,4235,4235,4235,4235,0
|
||||
20250313,142300,90575500,4235,4235,4235,4235,1
|
||||
20250313,142200,90571265,4210,4210,4210,4210,0
|
||||
20250313,142100,90571265,4210,4210,4210,4210,0
|
||||
20250313,142000,90571265,4210,4210,4210,4210,0
|
||||
20250313,141900,90571265,4210,4210,4210,4210,100
|
||||
20250313,141800,90150265,4210,4210,4210,4210,0
|
||||
20250313,141700,90150265,4210,4210,4210,4210,0
|
||||
20250313,141600,90150265,4210,4210,4210,4210,1
|
||||
20250313,141500,90146055,4210,4210,4210,4210,0
|
||||
20250313,141400,90146055,4210,4210,4210,4210,0
|
||||
20250313,141300,90146055,4210,4220,4220,4210,61
|
||||
20250313,141200,89889180,4225,4225,4225,4225,2
|
||||
20250313,141100,89880730,4210,4230,4230,4210,909
|
||||
20250313,141000,86044980,4250,4250,4250,4250,0
|
||||
20250313,140900,86044980,4250,4250,4250,4250,0
|
||||
20250313,140800,86044980,4250,4250,4250,4250,0
|
||||
20250313,140700,86044980,4250,4250,4250,4250,0
|
||||
20250313,140600,86044980,4250,4250,4250,4250,0
|
||||
20250313,140500,86044980,4250,4250,4250,4250,1956
|
||||
20250313,140400,77731980,4250,4215,4250,4215,1300
|
||||
20250313,140300,72229660,4215,4215,4215,4215,0
|
||||
20250313,140200,72229660,4215,4215,4215,4215,0
|
||||
20250313,140100,72229660,4215,4215,4215,4215,100
|
||||
20250313,140000,71808160,4215,4215,4215,4215,12
|
||||
20250313,135900,71757580,4200,4215,4215,4200,409
|
||||
20250313,135800,70038800,4215,4215,4215,4215,2
|
||||
20250313,135700,70030370,4205,4205,4205,4205,0
|
||||
20250313,135600,70030370,4205,4205,4205,4205,0
|
||||
20250313,135500,70030370,4205,4210,4210,4205,116
|
||||
20250313,135400,69542510,4215,4215,4215,4215,10
|
||||
20250313,135300,69500360,4215,4215,4215,4215,0
|
||||
20250313,135200,69500360,4215,4215,4215,4215,0
|
||||
20250313,135100,69500360,4215,4215,4215,4215,310
|
||||
20250313,135000,68193710,4215,4215,4215,4215,1
|
||||
20250313,134900,68189495,4215,4215,4215,4215,11
|
||||
20250313,134800,68143130,4215,4215,4215,4215,2
|
||||
20250313,134700,68134700,4210,4210,4210,4210,20
|
||||
20250313,134600,68050500,4215,4215,4215,4215,9
|
||||
20250313,134500,68012565,4215,4215,4215,4215,10
|
||||
20250313,134400,67970415,4215,4215,4215,4215,0
|
||||
20250313,134300,67970415,4215,4215,4215,4215,100
|
||||
20250313,134200,67548915,4215,4220,4220,4215,5
|
||||
20250313,134100,67527825,4225,4225,4225,4215,222
|
||||
20250313,134000,66589965,4225,4220,4225,4220,9
|
||||
20250313,133900,66551945,4230,4230,4230,4230,0
|
||||
20250313,133800,66551945,4230,4225,4230,4225,13
|
||||
20250313,133700,66497015,4200,4205,4205,4200,300
|
||||
20250313,133600,65236990,4205,4215,4215,4205,517
|
||||
20250313,133500,63062205,4215,4220,4220,4215,14
|
||||
20250313,133400,63003145,4215,4215,4215,4215,0
|
||||
20250313,133300,63003145,4215,4225,4225,4215,645
|
||||
20250313,133200,60282505,4225,4225,4225,4225,8
|
||||
20250313,133100,60248705,4230,4225,4230,4225,2
|
||||
20250313,133000,60240250,4225,4225,4225,4225,310
|
||||
20250313,132900,58930500,4225,4225,4225,4225,0
|
||||
20250313,132800,58930500,4225,4225,4225,4225,223
|
||||
20250313,132700,57988325,4225,4230,4230,4225,42
|
||||
20250313,132600,57810820,4230,4230,4230,4230,0
|
||||
20250313,132500,57810820,4230,4230,4230,4230,0
|
||||
20250313,132400,57810820,4230,4230,4230,4230,9
|
||||
20250313,132300,57772750,4230,4230,4230,4230,0
|
||||
20250313,132200,57772750,4230,4230,4230,4230,11
|
||||
20250313,132100,57726220,4230,4230,4230,4230,0
|
||||
20250313,132000,57726220,4230,4230,4230,4230,0
|
||||
20250313,131900,57726220,4230,4230,4230,4220,865
|
||||
20250313,131800,54072500,4230,4230,4230,4230,0
|
||||
20250313,131700,54072500,4230,4230,4230,4230,0
|
||||
20250313,131600,54072500,4230,4240,4240,4230,17
|
||||
20250313,131500,54000485,4240,4240,4240,4240,0
|
||||
20250313,131400,54000485,4240,4240,4240,4240,0
|
||||
20250313,131300,54000485,4240,4240,4240,4240,10
|
||||
20250313,131200,53958085,4235,4235,4235,4235,0
|
||||
20250313,131100,53958085,4235,4235,4235,4235,10
|
||||
20250313,131000,53915735,4240,4240,4240,4240,1
|
||||
20250313,130900,53911495,4240,4235,4240,4235,2
|
||||
20250313,130800,53903020,4235,4235,4240,4235,83
|
||||
20250313,130700,53551230,4235,4235,4235,4235,0
|
||||
20250313,130600,53551230,4235,4235,4235,4235,0
|
||||
20250313,130500,53551230,4235,4235,4235,4235,11
|
||||
20250313,130400,53504645,4235,4235,4235,4235,0
|
||||
20250313,130300,53504645,4235,4235,4235,4235,9
|
||||
20250313,130200,53466530,4230,4230,4230,4230,0
|
||||
20250313,130100,53466530,4230,4230,4230,4230,0
|
||||
20250313,130000,53466530,4230,4235,4235,4230,21
|
||||
20250313,125900,53377650,4235,4235,4235,4235,0
|
||||
20250313,125800,53377650,4235,4235,4235,4235,0
|
||||
20250313,125700,53377650,4235,4235,4235,4235,10
|
||||
20250313,125600,53335300,4230,4230,4230,4230,0
|
||||
20250313,125500,53335300,4230,4230,4230,4230,0
|
||||
20250313,125400,53335300,4230,4230,4230,4230,0
|
||||
20250313,125300,53335300,4230,4230,4230,4230,0
|
||||
20250313,125200,53335300,4230,4240,4240,4230,32
|
||||
20250313,125100,53199930,4230,4225,4230,4225,2
|
||||
20250313,125000,53191475,4225,4225,4225,4225,110
|
||||
20250313,124900,52726725,4240,4240,4240,4240,0
|
||||
20250313,124800,52726725,4240,4230,4240,4225,111
|
||||
20250313,124700,52257730,4245,4245,4245,4245,1
|
||||
20250313,124600,52253485,4230,4245,4245,4230,895
|
||||
20250313,124500,48465875,4250,4250,4250,4250,0
|
||||
20250313,124400,48465875,4250,4245,4250,4245,13
|
||||
20250313,124300,48410680,4245,4245,4245,4245,1
|
||||
20250313,124200,48406435,4245,4245,4245,4245,13
|
||||
20250313,124100,48351250,4250,4250,4250,4250,10
|
||||
20250313,124000,48308750,4245,4245,4245,4245,7
|
||||
20250313,123900,48279035,4250,4250,4250,4250,0
|
||||
20250313,123800,48279035,4250,4250,4250,4250,0
|
||||
20250313,123700,48279035,4250,4250,4250,4250,0
|
||||
20250313,123600,48279035,4250,4250,4250,4250,0
|
||||
20250313,123500,48279035,4250,4250,4250,4250,0
|
||||
20250313,123400,48279035,4250,4250,4250,4250,0
|
||||
20250313,123300,48279035,4250,4250,4250,4250,32
|
||||
20250313,123200,48143035,4250,4250,4250,4250,0
|
||||
20250313,123100,48143035,4250,4250,4250,4250,0
|
||||
20250313,123000,48143035,4250,4250,4250,4250,9
|
||||
20250313,122900,48104785,4250,4250,4250,4250,0
|
||||
20250313,122800,48104785,4250,4250,4250,4250,0
|
||||
20250313,122700,48104785,4250,4250,4250,4250,10
|
||||
20250313,122600,48062285,4235,4235,4235,4235,0
|
||||
20250313,122500,48062285,4235,4235,4235,4235,0
|
||||
20250313,122400,48062285,4235,4235,4235,4235,0
|
||||
20250313,122300,48062285,4235,4235,4235,4235,0
|
||||
20250313,122200,48062285,4235,4240,4240,4235,17
|
||||
20250313,122100,47990245,4235,4235,4235,4235,0
|
||||
20250313,122000,47990245,4235,4235,4235,4235,0
|
||||
20250313,121900,47990245,4235,4235,4235,4235,0
|
||||
20250313,121800,47990245,4235,4235,4235,4235,1
|
||||
20250313,121700,47986010,4235,4245,4245,4235,100
|
||||
20250313,121600,47562445,4250,4250,4250,4250,11
|
||||
20250313,121500,47515695,4250,4250,4250,4250,0
|
||||
20250313,121400,47515695,4250,4250,4250,4250,10
|
||||
20250313,121300,47473195,4250,4250,4250,4250,1
|
||||
20250313,121200,47468945,4245,4245,4245,4245,10
|
||||
20250313,121100,47426495,4245,4245,4245,4245,0
|
||||
20250313,121000,47426495,4245,4245,4245,4245,0
|
||||
20250313,120900,47426495,4245,4245,4245,4245,0
|
||||
20250313,120800,47426495,4245,4245,4245,4245,10
|
||||
20250313,120700,47384045,4245,4245,4245,4245,8
|
||||
20250313,120600,47350085,4250,4250,4250,4250,11
|
||||
20250313,120500,47303335,4250,4250,4250,4250,0
|
||||
20250313,120400,47303335,4250,4250,4250,4250,0
|
||||
20250313,120300,47303335,4250,4250,4250,4250,9
|
||||
20250313,120200,47265085,4250,4250,4250,4250,0
|
||||
20250313,120100,47265085,4250,4250,4250,4250,0
|
||||
20250313,120000,47265085,4250,4245,4250,4245,14
|
||||
20250313,115900,47205600,4250,4250,4250,4250,0
|
||||
20250313,115800,47205600,4250,4250,4250,4250,0
|
||||
20250313,115700,47205600,4250,4250,4250,4250,10
|
||||
20250313,115600,47163100,4250,4250,4250,4250,0
|
||||
20250313,115500,47163100,4250,4250,4250,4250,11
|
||||
20250313,115400,47116350,4250,4250,4250,4250,0
|
||||
20250313,115300,47116350,4250,4250,4250,4250,50
|
||||
20250313,115200,46903850,4250,4250,4250,4250,9
|
||||
20250313,115100,46865600,4250,4250,4250,4250,0
|
||||
20250313,115000,46865600,4250,4250,4250,4250,0
|
||||
20250313,114900,46865600,4250,4250,4250,4250,11
|
||||
20250313,114800,46818850,4250,4250,4250,4250,0
|
||||
20250313,114700,46818850,4250,4250,4250,4250,10
|
||||
20250313,114600,46776350,4245,4245,4245,4245,0
|
||||
20250313,114500,46776350,4245,4245,4245,4245,0
|
||||
20250313,114400,46776350,4245,4245,4245,4245,10
|
||||
20250313,114300,46733900,4245,4245,4245,4245,0
|
||||
20250313,114200,46733900,4245,4245,4245,4245,19
|
||||
20250313,114100,46653245,4250,4250,4250,4250,9
|
||||
20250313,114000,46614995,4250,4250,4250,4250,0
|
||||
20250313,113900,46614995,4250,4250,4250,4250,0
|
||||
20250313,113800,46614995,4250,4250,4250,4250,14
|
||||
20250313,113700,46555495,4250,4250,4250,4250,0
|
||||
20250313,113600,46555495,4250,4250,4250,4250,0
|
||||
20250313,113500,46555495,4250,4250,4250,4250,0
|
||||
20250313,113400,46555495,4250,4250,4250,4250,0
|
||||
20250313,113300,46555495,4250,4250,4250,4250,0
|
||||
20250313,113200,46555495,4250,4250,4250,4250,0
|
||||
20250313,113100,46555495,4250,4240,4250,4240,102
|
||||
20250313,113000,46123005,4240,4235,4240,4235,21
|
||||
20250313,112900,46034020,4240,4240,4240,4240,0
|
||||
20250313,112800,46034020,4240,4240,4240,4240,1
|
||||
20250313,112700,46029780,4230,4230,4230,4230,0
|
||||
20250313,112600,46029780,4230,4235,4235,4230,479
|
||||
20250313,112500,44002580,4240,4240,4240,4240,9
|
||||
20250313,112400,43964420,4240,4240,4240,4240,0
|
||||
20250313,112300,43964420,4240,4245,4245,4240,17
|
||||
20250313,112200,43892285,4245,4245,4245,4245,0
|
||||
20250313,112100,43892285,4245,4245,4245,4245,0
|
||||
20250313,112000,43892285,4245,4245,4245,4245,0
|
||||
20250313,111900,43892285,4245,4250,4250,4245,12
|
||||
20250313,111800,43841295,4250,4250,4250,4250,0
|
||||
20250313,111700,43841295,4250,4250,4250,4250,10
|
||||
20250313,111600,43798795,4250,4250,4250,4250,0
|
||||
20250313,111500,43798795,4250,4250,4250,4250,0
|
||||
20250313,111400,43798795,4250,4255,4255,4250,181
|
||||
20250313,111300,43029495,4255,4255,4255,4255,0
|
||||
20250313,111200,43029495,4255,4255,4255,4255,0
|
||||
20250313,111100,43029495,4255,4255,4255,4255,11
|
||||
20250313,111000,42982690,4255,4255,4255,4255,0
|
||||
20250313,110900,42982690,4255,4255,4255,4252,125
|
||||
20250313,110800,42451178,4250,4250,4250,4250,0
|
||||
20250313,110700,42451178,4250,4250,4250,4250,1
|
||||
20250313,110600,42446928,4235,4235,4235,4235,1
|
||||
20250313,110500,42442693,4230,4230,4230,4230,0
|
||||
20250313,110400,42442693,4230,4230,4230,4230,100
|
||||
20250313,110300,42019693,4230,4240,4240,4230,941
|
||||
20250313,110200,38036338,4240,4240,4240,4240,0
|
||||
20250313,110100,38036338,4240,4245,4245,4240,246
|
||||
20250313,110000,36992788,4250,4250,4250,4250,10
|
||||
20250313,105900,36950288,4245,4245,4245,4245,0
|
||||
20250313,105800,36950288,4245,4250,4250,4245,13
|
||||
20250313,105700,36895043,4240,4240,4240,4240,0
|
||||
20250313,105600,36895043,4240,4255,4255,4240,200
|
||||
20250313,105500,36046173,4260,4260,4260,4260,11
|
||||
20250313,105400,35999313,4260,4260,4260,4260,0
|
||||
20250313,105300,35999313,4260,4260,4260,4260,0
|
||||
20250313,105200,35999313,4260,4260,4260,4260,10
|
||||
20250313,105100,35956713,4260,4260,4260,4260,0
|
||||
20250313,105000,35956713,4260,4265,4265,4260,14
|
||||
20250313,104900,35897023,4265,4265,4265,4265,0
|
||||
20250313,104800,35897023,4265,4265,4265,4265,10
|
||||
20250313,104700,35854373,4265,4265,4265,4265,1
|
||||
20250313,104600,35850108,4265,4265,4265,4265,0
|
||||
20250313,104500,35850108,4265,4265,4265,4265,0
|
||||
20250313,104400,35850108,4265,4267,4267,4265,13
|
||||
20250313,104300,35794659,4265,4265,4265,4265,0
|
||||
20250313,104200,35794659,4265,4270,4270,4265,150
|
||||
20250313,104100,35154895,4270,4270,4270,4270,10
|
||||
20250313,104000,35112195,4270,4270,4270,4270,10
|
||||
20250313,103900,35069495,4270,4270,4270,4270,10
|
||||
20250313,103800,35026795,4270,4270,4270,4270,17
|
||||
20250313,103700,34954205,4270,4270,4270,4270,6
|
||||
20250313,103600,34928585,4265,4265,4265,4265,0
|
||||
20250313,103500,34928585,4265,4265,4265,4265,693
|
||||
20250313,103400,31972940,4265,4265,4265,4265,0
|
||||
20250313,103300,31972940,4265,4265,4265,4265,1
|
||||
20250313,103200,31968675,4265,4265,4265,4265,0
|
||||
20250313,103100,31968675,4265,4260,4265,4255,512
|
||||
20250313,103000,29786220,4255,4255,4255,4255,0
|
||||
20250313,102900,29786220,4255,4255,4255,4255,0
|
||||
20250313,102800,29786220,4255,4260,4260,4255,13
|
||||
20250313,102700,29730850,4260,4255,4260,4255,72
|
||||
20250313,102600,29424430,4255,4255,4255,4255,0
|
||||
20250313,102500,29424430,4255,4255,4255,4255,10
|
||||
20250313,102400,29381880,4255,4255,4255,4255,0
|
||||
20250313,102300,29381880,4255,4255,4255,4255,10
|
||||
20250313,102200,29339330,4255,4255,4255,4255,11
|
||||
20250313,102100,29292525,4255,4255,4255,4255,2
|
||||
20250313,102000,29284015,4250,4250,4250,4250,0
|
||||
20250313,101900,29284015,4250,4255,4260,4250,10
|
||||
20250313,101800,29241485,4260,4260,4260,4260,8
|
||||
20250313,101700,29207405,4270,4265,4270,4265,95
|
||||
20250313,101600,28801810,4260,4260,4260,4260,0
|
||||
20250313,101500,28801810,4260,4260,4260,4260,0
|
||||
20250313,101400,28801810,4260,4260,4260,4260,3
|
||||
20250313,101300,28789030,4260,4260,4260,4260,199
|
||||
20250313,101200,27941290,4250,4255,4255,4250,13
|
||||
20250313,101100,27885990,4250,4250,4250,4250,19
|
||||
20250313,101000,27805240,4250,4250,4250,4250,25
|
||||
20250313,100900,27698990,4250,4250,4250,4250,80
|
||||
20250313,100800,27358990,4250,4250,4250,4250,0
|
||||
20250313,100700,27358990,4250,4250,4250,4250,0
|
||||
20250313,100600,27358990,4250,4250,4250,4250,11
|
||||
20250313,100500,27312240,4245,4245,4245,4245,2
|
||||
20250313,100400,27303750,4245,4250,4250,4245,46
|
||||
20250313,100300,27108285,4255,4255,4255,4255,9
|
||||
20250313,100200,27069990,4245,4245,4245,4245,0
|
||||
20250313,100100,27069990,4245,4245,4245,4245,11
|
||||
20250313,100000,27023295,4245,4250,4250,4245,4
|
||||
20250313,095900,27006305,4260,4260,4260,4260,0
|
||||
20250313,095800,27006305,4260,4255,4260,4255,15
|
||||
20250313,095700,26942475,4250,4250,4250,4250,197
|
||||
20250313,095600,26105225,4250,4250,4250,4250,9
|
||||
20250313,095500,26066975,4255,4245,4255,4245,235
|
||||
20250313,095400,25069090,4245,4245,4245,4245,2
|
||||
20250313,095300,25060600,4250,4265,4265,4250,928
|
||||
20250313,095200,21113370,4260,4260,4260,4260,0
|
||||
20250313,095100,21113370,4260,4265,4265,4260,99
|
||||
20250313,095000,20691605,4270,4265,4270,4265,7
|
||||
20250313,094900,20661740,4265,4265,4265,4265,0
|
||||
20250313,094800,20661740,4265,4265,4265,4265,5
|
||||
20250313,094700,20640415,4265,4265,4265,4265,10
|
||||
20250313,094600,20597765,4265,4265,4265,4265,54
|
||||
20250313,094500,20367455,4265,4260,4265,4260,100
|
||||
20250313,094400,19941440,4260,4260,4260,4260,20
|
||||
20250313,094300,19856240,4260,4260,4260,4260,30
|
||||
20250313,094200,19728440,4260,4260,4260,4260,14
|
||||
20250313,094100,19668800,4260,4260,4260,4260,19
|
||||
20250313,094000,19587860,4255,4255,4255,4255,136
|
||||
20250313,093900,19009180,4250,4250,4250,4250,12
|
||||
20250313,093800,18958180,4250,4250,4250,4250,0
|
||||
20250313,093700,18958180,4250,4255,4255,4250,15
|
||||
20250313,093600,18894415,4245,4245,4245,4245,10
|
||||
20250313,093500,18851965,4240,4240,4240,4240,19
|
||||
20250313,093400,18771405,4240,4240,4240,4240,0
|
||||
20250313,093300,18771405,4240,4240,4240,4240,10
|
||||
20250313,093200,18729005,4240,4240,4240,4240,157
|
||||
20250313,093100,18063325,4240,4240,4240,4240,1
|
||||
20250313,093000,18059085,4245,4245,4245,4245,0
|
||||
20250313,092900,18059085,4245,4245,4245,4245,0
|
||||
20250313,092800,18059085,4245,4245,4245,4245,68
|
||||
20250313,092700,17770425,4255,4255,4255,4255,0
|
||||
20250313,092600,17770425,4255,4255,4255,4255,15
|
||||
20250313,092500,17706600,4255,4255,4255,4255,0
|
||||
20250313,092400,17706600,4255,4255,4255,4255,2
|
||||
20250313,092300,17698090,4250,4250,4250,4250,2
|
||||
20250313,092200,17689590,4225,4225,4225,4225,0
|
||||
20250313,092100,17689590,4225,4225,4225,4225,57
|
||||
20250313,092000,17448765,4225,4250,4250,4225,830
|
||||
20250313,091900,13933660,4255,4255,4255,4255,72
|
||||
20250313,091800,13627300,4260,4260,4260,4260,0
|
||||
20250313,091700,13627300,4260,4260,4260,4260,0
|
||||
20250313,091600,13627300,4260,4260,4260,4260,30
|
||||
20250313,091500,13499500,4255,4255,4255,4255,8
|
||||
20250313,091400,13465460,4255,4255,4255,4255,0
|
||||
20250313,091300,13465460,4255,4270,4270,4255,356
|
||||
20250313,091200,11949470,4275,4275,4275,4275,86
|
||||
20250313,091100,11581820,4275,4275,4275,4275,0
|
||||
20250313,091000,11581820,4275,4275,4275,4275,1
|
||||
20250313,090900,11577545,4285,4280,4285,4275,507
|
||||
20250313,090800,9409850,4285,4285,4285,4285,0
|
||||
20250313,090700,9409850,4285,4285,4285,4285,7
|
||||
20250313,090600,9379855,4290,4290,4290,4290,42
|
||||
20250313,090500,9199675,4290,4290,4290,4290,2
|
||||
20250313,090400,9191095,4295,4275,4295,4275,528
|
||||
20250313,090300,6932255,4275,4250,4275,4250,515
|
||||
20250313,090200,4732165,4250,4240,4250,4240,6
|
||||
20250313,090100,4706695,4275,4270,4275,4270,2
|
||||
20250313,090000,4698150,4250,4210,4250,4210,1115
|
||||
|
Reference in New Issue
Block a user