Update 2025-03-13 3595 candle_min
This commit is contained in:
677
102460/min/candle-20250313.csv
Normal file
677
102460/min/candle-20250313.csv
Normal file
@@ -0,0 +1,677 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250313,201500,377372810,11750,11750,11750,11750,1000
|
||||
20250313,201400,377372810,11750,11750,11750,11750,0
|
||||
20250313,201300,377372810,11750,11750,11750,11750,0
|
||||
20250313,201200,377372810,11750,11750,11750,11750,0
|
||||
20250313,201100,377372810,11750,11750,11750,11750,0
|
||||
20250313,201000,377372810,11750,11750,11750,11750,0
|
||||
20250313,200900,377372810,11750,11750,11750,11750,0
|
||||
20250313,200800,377372810,11750,11750,11750,11750,0
|
||||
20250313,200700,377372810,11750,11750,11750,11750,0
|
||||
20250313,200600,377372810,11750,11750,11750,11750,0
|
||||
20250313,200500,377372810,11750,11750,11750,11750,0
|
||||
20250313,200400,377372810,11750,11750,11750,11750,0
|
||||
20250313,200300,377372810,11750,11750,11750,11750,0
|
||||
20250313,200200,377372810,11750,11750,11750,11750,0
|
||||
20250313,200100,377372810,11750,11750,11750,11750,0
|
||||
20250313,200000,377372810,11750,11750,11750,11750,0
|
||||
20250313,195900,377372810,11750,11750,11750,11750,0
|
||||
20250313,195800,377372810,11750,11750,11750,11750,0
|
||||
20250313,195700,377372810,11750,11750,11750,11750,0
|
||||
20250313,195600,377372810,11750,11750,11750,11750,0
|
||||
20250313,195500,377372810,11750,11750,11750,11750,0
|
||||
20250313,195400,377372810,11750,11750,11750,11750,0
|
||||
20250313,195300,377372810,11750,11750,11750,11750,0
|
||||
20250313,195200,377372810,11750,11750,11750,11750,0
|
||||
20250313,195100,377372810,11750,11750,11750,11750,0
|
||||
20250313,195000,377372810,11750,11750,11750,11750,0
|
||||
20250313,194900,377372810,11750,11750,11750,11750,0
|
||||
20250313,194800,377372810,11750,11750,11750,11750,0
|
||||
20250313,194700,377372810,11750,11750,11750,11750,0
|
||||
20250313,194600,377372810,11750,11750,11750,11750,0
|
||||
20250313,194500,377372810,11750,11750,11750,11750,1000
|
||||
20250313,194400,377372810,11750,11750,11750,11750,0
|
||||
20250313,194300,377372810,11750,11750,11750,11750,0
|
||||
20250313,194200,377372810,11750,11750,11750,11750,0
|
||||
20250313,194100,377372810,11750,11750,11750,11750,0
|
||||
20250313,194000,377372810,11750,11750,11750,11750,0
|
||||
20250313,193900,377372810,11750,11750,11750,11750,0
|
||||
20250313,193800,377372810,11750,11750,11750,11750,0
|
||||
20250313,193700,377372810,11750,11750,11750,11750,0
|
||||
20250313,193600,377372810,11750,11750,11750,11750,0
|
||||
20250313,193500,377372810,11750,11750,11750,11750,0
|
||||
20250313,193400,377372810,11750,11750,11750,11750,0
|
||||
20250313,193300,377372810,11750,11750,11750,11750,0
|
||||
20250313,193200,377372810,11750,11750,11750,11750,0
|
||||
20250313,193100,377372810,11750,11750,11750,11750,0
|
||||
20250313,193000,377372810,11750,11750,11750,11750,0
|
||||
20250313,192900,377372810,11750,11750,11750,11750,0
|
||||
20250313,192800,377372810,11750,11750,11750,11750,0
|
||||
20250313,192700,377372810,11750,11750,11750,11750,0
|
||||
20250313,192600,377372810,11750,11750,11750,11750,0
|
||||
20250313,192500,377372810,11750,11750,11750,11750,0
|
||||
20250313,192400,377372810,11750,11750,11750,11750,0
|
||||
20250313,192300,377372810,11750,11750,11750,11750,0
|
||||
20250313,192200,377372810,11750,11750,11750,11750,0
|
||||
20250313,192100,377372810,11750,11750,11750,11750,0
|
||||
20250313,192000,377372810,11750,11750,11750,11750,0
|
||||
20250313,191900,377372810,11750,11750,11750,11750,0
|
||||
20250313,191800,377372810,11750,11750,11750,11750,0
|
||||
20250313,191700,377372810,11750,11750,11750,11750,0
|
||||
20250313,191600,377372810,11750,11750,11750,11750,0
|
||||
20250313,191500,377372810,11750,11750,11750,11750,1000
|
||||
20250313,191400,377372810,11750,11750,11750,11750,0
|
||||
20250313,191300,377372810,11750,11750,11750,11750,0
|
||||
20250313,191200,377372810,11750,11750,11750,11750,0
|
||||
20250313,191100,377372810,11750,11750,11750,11750,0
|
||||
20250313,191000,377372810,11750,11750,11750,11750,0
|
||||
20250313,190900,377372810,11750,11750,11750,11750,0
|
||||
20250313,190800,377372810,11750,11750,11750,11750,0
|
||||
20250313,190700,377372810,11750,11750,11750,11750,0
|
||||
20250313,190600,377372810,11750,11750,11750,11750,0
|
||||
20250313,190500,377372810,11750,11750,11750,11750,0
|
||||
20250313,190400,377372810,11750,11750,11750,11750,0
|
||||
20250313,190300,377372810,11750,11750,11750,11750,0
|
||||
20250313,190200,377372810,11750,11750,11750,11750,0
|
||||
20250313,190100,377372810,11750,11750,11750,11750,0
|
||||
20250313,190000,377372810,11750,11750,11750,11750,0
|
||||
20250313,185900,377372810,11750,11750,11750,11750,0
|
||||
20250313,185800,377372810,11750,11750,11750,11750,0
|
||||
20250313,185700,377372810,11750,11750,11750,11750,0
|
||||
20250313,185600,377372810,11750,11750,11750,11750,0
|
||||
20250313,185500,377372810,11750,11750,11750,11750,0
|
||||
20250313,185400,377372810,11750,11750,11750,11750,0
|
||||
20250313,185300,377372810,11750,11750,11750,11750,0
|
||||
20250313,185200,377372810,11750,11750,11750,11750,0
|
||||
20250313,185100,377372810,11750,11750,11750,11750,0
|
||||
20250313,185000,377372810,11750,11750,11750,11750,0
|
||||
20250313,184900,377372810,11750,11750,11750,11750,0
|
||||
20250313,184800,377372810,11750,11750,11750,11750,0
|
||||
20250313,184700,377372810,11750,11750,11750,11750,0
|
||||
20250313,184600,377372810,11750,11750,11750,11750,0
|
||||
20250313,184500,377372810,11750,11750,11750,11750,1000
|
||||
20250313,184400,377372810,11750,11750,11750,11750,0
|
||||
20250313,184300,377372810,11750,11750,11750,11750,0
|
||||
20250313,184200,377372810,11750,11750,11750,11750,0
|
||||
20250313,184100,377372810,11750,11750,11750,11750,0
|
||||
20250313,184000,377372810,11750,11750,11750,11750,0
|
||||
20250313,183900,377372810,11750,11750,11750,11750,0
|
||||
20250313,183800,377372810,11750,11750,11750,11750,0
|
||||
20250313,183700,377372810,11750,11750,11750,11750,0
|
||||
20250313,183600,377372810,11750,11750,11750,11750,0
|
||||
20250313,183500,377372810,11750,11750,11750,11750,0
|
||||
20250313,183400,377372810,11750,11750,11750,11750,0
|
||||
20250313,183300,377372810,11750,11750,11750,11750,0
|
||||
20250313,183200,377372810,11750,11750,11750,11750,0
|
||||
20250313,183100,377372810,11750,11750,11750,11750,0
|
||||
20250313,183000,377372810,11750,11750,11750,11750,0
|
||||
20250313,182900,377372810,11750,11750,11750,11750,0
|
||||
20250313,182800,377372810,11750,11750,11750,11750,0
|
||||
20250313,182700,377372810,11750,11750,11750,11750,0
|
||||
20250313,182600,377372810,11750,11750,11750,11750,0
|
||||
20250313,182500,377372810,11750,11750,11750,11750,0
|
||||
20250313,182400,377372810,11750,11750,11750,11750,0
|
||||
20250313,182300,377372810,11750,11750,11750,11750,0
|
||||
20250313,182200,377372810,11750,11750,11750,11750,0
|
||||
20250313,182100,377372810,11750,11750,11750,11750,0
|
||||
20250313,182000,377372810,11750,11750,11750,11750,0
|
||||
20250313,181900,377372810,11750,11750,11750,11750,0
|
||||
20250313,181800,377372810,11750,11750,11750,11750,0
|
||||
20250313,181700,377372810,11750,11750,11750,11750,0
|
||||
20250313,181600,377372810,11750,11750,11750,11750,0
|
||||
20250313,181500,377372810,11750,11750,11750,11750,1000
|
||||
20250313,181400,377372810,11750,11750,11750,11750,0
|
||||
20250313,181300,377372810,11750,11750,11750,11750,0
|
||||
20250313,181200,377372810,11750,11750,11750,11750,0
|
||||
20250313,181100,377372810,11750,11750,11750,11750,0
|
||||
20250313,181000,377372810,11750,11750,11750,11750,0
|
||||
20250313,180900,377372810,11750,11750,11750,11750,0
|
||||
20250313,180800,377372810,11750,11750,11750,11750,0
|
||||
20250313,180700,377372810,11750,11750,11750,11750,0
|
||||
20250313,180600,377372810,11750,11750,11750,11750,0
|
||||
20250313,180500,377372810,11750,11750,11750,11750,0
|
||||
20250313,180400,377372810,11750,11750,11750,11750,0
|
||||
20250313,180300,377372810,11750,11750,11750,11750,0
|
||||
20250313,180200,377372810,11750,11750,11750,11750,0
|
||||
20250313,180100,377372810,11750,11750,11750,11750,0
|
||||
20250313,180000,377372810,11750,11750,11750,11750,0
|
||||
20250313,175900,377372810,11750,11750,11750,11750,0
|
||||
20250313,175800,377372810,11750,11750,11750,11750,0
|
||||
20250313,175700,377372810,11750,11750,11750,11750,0
|
||||
20250313,175600,377372810,11750,11750,11750,11750,0
|
||||
20250313,175500,377372810,11750,11750,11750,11750,0
|
||||
20250313,175400,377372810,11750,11750,11750,11750,0
|
||||
20250313,175300,377372810,11750,11750,11750,11750,0
|
||||
20250313,175200,377372810,11750,11750,11750,11750,0
|
||||
20250313,175100,377372810,11750,11750,11750,11750,0
|
||||
20250313,175000,377372810,11750,11750,11750,11750,0
|
||||
20250313,174900,377372810,11750,11750,11750,11750,0
|
||||
20250313,174800,377372810,11750,11750,11750,11750,0
|
||||
20250313,174700,377372810,11750,11750,11750,11750,0
|
||||
20250313,174600,377372810,11750,11750,11750,11750,0
|
||||
20250313,174500,377372810,11750,11750,11750,11750,1000
|
||||
20250313,174400,377372810,11750,11750,11750,11750,0
|
||||
20250313,174300,377372810,11750,11750,11750,11750,0
|
||||
20250313,174200,377372810,11750,11750,11750,11750,0
|
||||
20250313,174100,377372810,11750,11750,11750,11750,0
|
||||
20250313,174000,377372810,11750,11750,11750,11750,0
|
||||
20250313,173900,377372810,11750,11750,11750,11750,0
|
||||
20250313,173800,377372810,11750,11750,11750,11750,0
|
||||
20250313,173700,377372810,11750,11750,11750,11750,0
|
||||
20250313,173600,377372810,11750,11750,11750,11750,0
|
||||
20250313,173500,377372810,11750,11750,11750,11750,0
|
||||
20250313,173400,377372810,11750,11750,11750,11750,0
|
||||
20250313,173300,377372810,11750,11750,11750,11750,0
|
||||
20250313,173200,377372810,11750,11750,11750,11750,0
|
||||
20250313,173100,377372810,11750,11750,11750,11750,0
|
||||
20250313,173000,377372810,11750,11750,11750,11750,0
|
||||
20250313,172900,377372810,11750,11750,11750,11750,0
|
||||
20250313,172800,377372810,11750,11750,11750,11750,0
|
||||
20250313,172700,377372810,11750,11750,11750,11750,0
|
||||
20250313,172600,377372810,11750,11750,11750,11750,0
|
||||
20250313,172500,377372810,11750,11750,11750,11750,0
|
||||
20250313,172400,377372810,11750,11750,11750,11750,0
|
||||
20250313,172300,377372810,11750,11750,11750,11750,0
|
||||
20250313,172200,377372810,11750,11750,11750,11750,0
|
||||
20250313,172100,377372810,11750,11750,11750,11750,0
|
||||
20250313,172000,377372810,11750,11750,11750,11750,0
|
||||
20250313,171900,377372810,11750,11750,11750,11750,0
|
||||
20250313,171800,377372810,11750,11750,11750,11750,0
|
||||
20250313,171700,377372810,11750,11750,11750,11750,0
|
||||
20250313,171600,377372810,11750,11750,11750,11750,0
|
||||
20250313,171500,377372810,11750,11750,11750,11750,1000
|
||||
20250313,171400,377372810,11750,11750,11750,11750,0
|
||||
20250313,171300,377372810,11750,11750,11750,11750,0
|
||||
20250313,171200,377372810,11750,11750,11750,11750,0
|
||||
20250313,171100,377372810,11750,11750,11750,11750,0
|
||||
20250313,171000,377372810,11750,11750,11750,11750,0
|
||||
20250313,170900,377372810,11750,11750,11750,11750,0
|
||||
20250313,170800,377372810,11750,11750,11750,11750,0
|
||||
20250313,170700,377372810,11750,11750,11750,11750,0
|
||||
20250313,170600,377372810,11750,11750,11750,11750,0
|
||||
20250313,170500,377372810,11750,11750,11750,11750,0
|
||||
20250313,170400,377372810,11750,11750,11750,11750,0
|
||||
20250313,170300,377372810,11750,11750,11750,11750,0
|
||||
20250313,170200,377372810,11750,11750,11750,11750,0
|
||||
20250313,170100,377372810,11750,11750,11750,11750,0
|
||||
20250313,170000,377372810,11750,11750,11750,11750,0
|
||||
20250313,165900,377372810,11750,11750,11750,11750,0
|
||||
20250313,165800,377372810,11750,11750,11750,11750,0
|
||||
20250313,165700,377372810,11750,11750,11750,11750,0
|
||||
20250313,165600,377372810,11750,11750,11750,11750,0
|
||||
20250313,165500,377372810,11750,11750,11750,11750,0
|
||||
20250313,165400,377372810,11750,11750,11750,11750,0
|
||||
20250313,165300,377372810,11750,11750,11750,11750,0
|
||||
20250313,165200,377372810,11750,11750,11750,11750,0
|
||||
20250313,165100,377372810,11750,11750,11750,11750,0
|
||||
20250313,165000,377372810,11750,11750,11750,11750,0
|
||||
20250313,164900,377372810,11750,11750,11750,11750,0
|
||||
20250313,164800,377372810,11750,11750,11750,11750,0
|
||||
20250313,164700,377372810,11750,11750,11750,11750,0
|
||||
20250313,164600,377372810,11750,11750,11750,11750,0
|
||||
20250313,164500,377372810,11750,11750,11750,11750,1000
|
||||
20250313,164400,377372810,11750,11750,11750,11750,0
|
||||
20250313,164300,377372810,11750,11750,11750,11750,0
|
||||
20250313,164200,377372810,11750,11750,11750,11750,0
|
||||
20250313,164100,377372810,11750,11750,11750,11750,0
|
||||
20250313,164000,377372810,11750,11750,11750,11750,0
|
||||
20250313,163900,377372810,11750,11750,11750,11750,0
|
||||
20250313,163800,377372810,11750,11750,11750,11750,0
|
||||
20250313,163700,377372810,11750,11750,11750,11750,0
|
||||
20250313,163600,377372810,11750,11750,11750,11750,0
|
||||
20250313,163500,377372810,11750,11750,11750,11750,0
|
||||
20250313,163400,377372810,11750,11750,11750,11750,0
|
||||
20250313,163300,377372810,11750,11750,11750,11750,0
|
||||
20250313,163200,377372810,11750,11750,11750,11750,0
|
||||
20250313,163100,377372810,11750,11750,11750,11750,0
|
||||
20250313,163000,377372810,11750,11750,11750,11750,0
|
||||
20250313,162900,377372810,11750,11750,11750,11750,0
|
||||
20250313,162800,377372810,11750,11750,11750,11750,0
|
||||
20250313,162700,377372810,11750,11750,11750,11750,0
|
||||
20250313,162600,377372810,11750,11750,11750,11750,0
|
||||
20250313,162500,377372810,11750,11750,11750,11750,0
|
||||
20250313,162400,377372810,11750,11750,11750,11750,0
|
||||
20250313,162300,377372810,11750,11750,11750,11750,0
|
||||
20250313,162200,377372810,11750,11750,11750,11750,0
|
||||
20250313,162100,377372810,11750,11750,11750,11750,0
|
||||
20250313,162000,377372810,11750,11750,11750,11750,0
|
||||
20250313,161900,377372810,11750,11750,11750,11750,0
|
||||
20250313,161800,377372810,11750,11750,11750,11750,0
|
||||
20250313,161700,377372810,11750,11750,11750,11750,0
|
||||
20250313,161600,377372810,11750,11750,11750,11750,0
|
||||
20250313,161500,377372810,11750,11750,11750,11750,1000
|
||||
20250313,161400,377372810,11750,11750,11750,11750,0
|
||||
20250313,161300,377372810,11750,11750,11750,11750,0
|
||||
20250313,161200,377372810,11750,11750,11750,11750,0
|
||||
20250313,161100,377372810,11750,11750,11750,11750,0
|
||||
20250313,161000,377372810,11750,11750,11750,11750,0
|
||||
20250313,160900,377372810,11750,11750,11750,11750,0
|
||||
20250313,160800,377372810,11750,11750,11750,11750,0
|
||||
20250313,160700,377372810,11750,11750,11750,11750,0
|
||||
20250313,160600,377372810,11750,11750,11750,11750,0
|
||||
20250313,160500,377372810,11750,11750,11750,11750,0
|
||||
20250313,160400,377372810,11750,11750,11750,11750,0
|
||||
20250313,160300,377372810,11750,11750,11750,11750,0
|
||||
20250313,160200,377372810,11750,11750,11750,11750,0
|
||||
20250313,160100,377372810,11750,11750,11750,11750,0
|
||||
20250313,160000,377372810,11750,11750,11750,11750,0
|
||||
20250313,155900,377372810,11750,11750,11750,11750,0
|
||||
20250313,155800,377372810,11750,11750,11750,11750,0
|
||||
20250313,155700,377372810,11750,11750,11750,11750,0
|
||||
20250313,155600,377372810,11750,11750,11750,11750,0
|
||||
20250313,155500,377372810,11750,11750,11750,11750,0
|
||||
20250313,155400,377372810,11750,11750,11750,11750,0
|
||||
20250313,155300,377372810,11750,11750,11750,11750,0
|
||||
20250313,155200,377372810,11750,11750,11750,11750,0
|
||||
20250313,155100,377372810,11750,11750,11750,11750,0
|
||||
20250313,155000,377372810,11750,11750,11750,11750,0
|
||||
20250313,154900,377372810,11750,11750,11750,11750,0
|
||||
20250313,154800,377372810,11750,11750,11750,11750,0
|
||||
20250313,154700,377372810,11750,11750,11750,11750,0
|
||||
20250313,154600,377372810,11750,11750,11750,11750,0
|
||||
20250313,154500,377372810,11750,11750,11750,11750,1000
|
||||
20250313,154400,377372810,11750,11750,11750,11750,0
|
||||
20250313,154300,377372810,11750,11750,11750,11750,0
|
||||
20250313,154200,377372810,11750,11750,11750,11750,0
|
||||
20250313,154100,377372810,11750,11750,11750,11750,0
|
||||
20250313,154000,377372810,11750,11750,11750,11750,0
|
||||
20250313,153900,377372810,11750,11750,11750,11750,0
|
||||
20250313,153800,377372810,11750,11750,11750,11750,0
|
||||
20250313,153700,377372810,11750,11750,11750,11750,0
|
||||
20250313,153600,377372810,11750,11750,11750,11750,0
|
||||
20250313,153500,377372810,11750,11750,11750,11750,0
|
||||
20250313,153400,377372810,11750,11750,11750,11750,0
|
||||
20250313,153300,377372810,11750,11750,11750,11750,0
|
||||
20250313,153200,377372810,11750,11750,11750,11750,0
|
||||
20250313,153100,377372810,11750,11750,11750,11750,0
|
||||
20250313,153000,377372810,11750,11750,11750,11750,1000
|
||||
20250313,152900,365622810,11610,11610,11610,11610,0
|
||||
20250313,152800,365622810,11610,11610,11610,11610,0
|
||||
20250313,152700,365622810,11610,11610,11610,11610,0
|
||||
20250313,152600,365622810,11610,11610,11610,11610,0
|
||||
20250313,152500,365622810,11610,11610,11610,11610,0
|
||||
20250313,152400,365622810,11610,11610,11610,11610,0
|
||||
20250313,152300,365622810,11610,11610,11610,11610,0
|
||||
20250313,152200,365622810,11610,11610,11610,11610,0
|
||||
20250313,152100,365622810,11610,11610,11610,11610,0
|
||||
20250313,152000,365622810,11610,11610,11610,11610,0
|
||||
20250313,151900,365622810,11610,11660,11760,11610,1401
|
||||
20250313,151800,349201110,11660,11590,11660,11580,628
|
||||
20250313,151700,341893480,11680,11680,11680,11680,428
|
||||
20250313,151600,336894440,11680,11680,11680,11680,0
|
||||
20250313,151500,336894440,11680,11680,11680,11670,130
|
||||
20250313,151400,335376140,11710,11620,11710,11620,495
|
||||
20250313,151300,329598110,11580,11580,11580,11580,0
|
||||
20250313,151200,329598110,11580,11580,11580,11580,0
|
||||
20250313,151100,329598110,11580,11580,11580,11580,0
|
||||
20250313,151000,329598110,11580,11600,11690,11580,151
|
||||
20250313,150900,327842690,11600,11620,11620,11600,977
|
||||
20250313,150800,316499860,11620,11630,11630,11620,200
|
||||
20250313,150700,314175770,11630,11630,11630,11630,0
|
||||
20250313,150600,314175770,11630,11660,11660,11630,108
|
||||
20250313,150500,312919490,11660,11660,11660,11660,300
|
||||
20250313,150400,309421490,11630,11630,11630,11630,126
|
||||
20250313,150300,307956110,11660,11660,11660,11660,0
|
||||
20250313,150200,307956110,11660,11660,11660,11660,0
|
||||
20250313,150100,307956110,11660,11660,11660,11660,0
|
||||
20250313,150000,307956110,11660,11660,11660,11660,4
|
||||
20250313,145900,307909470,11660,11660,11660,11660,0
|
||||
20250313,145800,307909470,11660,11660,11660,11660,0
|
||||
20250313,145700,307909470,11660,11660,11660,11660,0
|
||||
20250313,145600,307909470,11660,11660,11660,11660,8
|
||||
20250313,145500,307816190,11660,11660,11660,11660,0
|
||||
20250313,145400,307816190,11660,11660,11660,11660,5
|
||||
20250313,145300,307757890,11630,11630,11630,11630,0
|
||||
20250313,145200,307757890,11630,11630,11630,11630,50
|
||||
20250313,145100,307176390,11650,11660,11660,11650,460
|
||||
20250313,145000,301816890,11690,11690,11690,11690,0
|
||||
20250313,144900,301816890,11690,11690,11690,11690,0
|
||||
20250313,144800,301816890,11690,11690,11690,11690,0
|
||||
20250313,144700,301816890,11690,11690,11690,11690,0
|
||||
20250313,144600,301816890,11690,11690,11690,11690,0
|
||||
20250313,144500,301816890,11690,11660,11690,11660,220
|
||||
20250313,144400,299247740,11660,11660,11660,11660,13
|
||||
20250313,144300,299096160,11650,11650,11650,11650,0
|
||||
20250313,144200,299096160,11650,11650,11650,11650,0
|
||||
20250313,144100,299096160,11650,11650,11650,11650,405
|
||||
20250313,144000,294377910,11650,11650,11650,11650,0
|
||||
20250313,143900,294377910,11650,11650,11650,11650,210
|
||||
20250313,143800,291931410,11660,11670,11670,11660,73
|
||||
20250313,143700,291080130,11670,11670,11670,11670,30
|
||||
20250313,143600,290730030,11690,11690,11690,11690,0
|
||||
20250313,143500,290730030,11690,11690,11690,11690,35
|
||||
20250313,143400,290320880,11690,11690,11690,11690,60
|
||||
20250313,143300,289619480,11690,11680,11690,11680,140
|
||||
20250313,143200,287983480,11680,11680,11680,11680,0
|
||||
20250313,143100,287983480,11680,11680,11680,11680,100
|
||||
20250313,143000,286815480,11670,11670,11670,11670,75
|
||||
20250313,142900,285940230,11650,11650,11650,11650,100
|
||||
20250313,142800,284775230,11650,11650,11650,11650,138
|
||||
20250313,142700,283167530,11630,11630,11630,11630,0
|
||||
20250313,142600,283167530,11630,11630,11630,11630,0
|
||||
20250313,142500,283167530,11630,11630,11630,11630,357
|
||||
20250313,142400,279015620,11670,11670,11670,11670,0
|
||||
20250313,142300,279015620,11670,11670,11670,11670,5
|
||||
20250313,142200,278957270,11660,11660,11660,11660,404
|
||||
20250313,142100,274246630,11660,11660,11660,11660,0
|
||||
20250313,142000,274246630,11660,11660,11660,11660,5
|
||||
20250313,141900,274188330,11630,11660,11660,11630,95
|
||||
20250313,141800,273083330,11640,11640,11640,11640,0
|
||||
20250313,141700,273083330,11640,11650,11660,11640,26
|
||||
20250313,141600,272780390,11650,11650,11650,11650,1002
|
||||
20250313,141500,261107090,11670,11670,11670,11670,0
|
||||
20250313,141400,261107090,11670,11670,11670,11670,2
|
||||
20250313,141300,261083750,11680,11680,11680,11680,0
|
||||
20250313,141200,261083750,11680,11680,11680,11680,0
|
||||
20250313,141100,261083750,11680,11680,11680,11680,5
|
||||
20250313,141000,261025350,11650,11650,11650,11650,135
|
||||
20250313,140900,259452600,11660,11660,11660,11660,0
|
||||
20250313,140800,259452600,11660,11660,11660,11660,80
|
||||
20250313,140700,258519800,11660,11660,11660,11660,20
|
||||
20250313,140600,258286600,11660,11660,11660,11660,0
|
||||
20250313,140500,258286600,11660,11660,11660,11660,7
|
||||
20250313,140400,258204980,11660,11660,11660,11660,0
|
||||
20250313,140300,258204980,11660,11660,11660,11660,0
|
||||
20250313,140200,258204980,11660,11660,11660,11660,0
|
||||
20250313,140100,258204980,11660,11660,11660,11660,0
|
||||
20250313,140000,258204980,11660,11660,11660,11660,4
|
||||
20250313,135900,258158340,11660,11660,11660,11660,0
|
||||
20250313,135800,258158340,11660,11660,11660,11660,0
|
||||
20250313,135700,258158340,11660,11660,11660,11660,0
|
||||
20250313,135600,258158340,11660,11660,11660,11660,300
|
||||
20250313,135500,254660340,11660,11660,11660,11660,0
|
||||
20250313,135400,254660340,11660,11660,11660,11660,0
|
||||
20250313,135300,254660340,11660,11660,11660,11660,0
|
||||
20250313,135200,254660340,11660,11660,11660,11660,0
|
||||
20250313,135100,254660340,11660,11660,11660,11660,35
|
||||
20250313,135000,254252240,11660,11660,11660,11660,0
|
||||
20250313,134900,254252240,11660,11660,11660,11660,0
|
||||
20250313,134800,254252240,11660,11660,11660,11660,0
|
||||
20250313,134700,254252240,11660,11660,11660,11660,20
|
||||
20250313,134600,254019040,11650,11650,11650,11650,0
|
||||
20250313,134500,254019040,11650,11650,11650,11650,0
|
||||
20250313,134400,254019040,11650,11650,11650,11650,0
|
||||
20250313,134300,254019040,11650,11650,11650,11650,0
|
||||
20250313,134200,254019040,11650,11650,11650,11650,100
|
||||
20250313,134100,252854040,11650,11650,11650,11650,0
|
||||
20250313,134000,252854040,11650,11650,11650,11650,500
|
||||
20250313,133900,247029040,11650,11650,11650,11650,268
|
||||
20250313,133800,243906840,11650,11650,11650,11650,0
|
||||
20250313,133700,243906840,11650,11650,11650,11650,0
|
||||
20250313,133600,243906840,11650,11650,11650,11650,0
|
||||
20250313,133500,243906840,11650,11650,11650,11650,5
|
||||
20250313,133400,243848590,11630,11630,11630,11630,0
|
||||
20250313,133300,243848590,11630,11630,11630,11630,20
|
||||
20250313,133200,243615990,11630,11630,11630,11630,104
|
||||
20250313,133100,242406470,11650,11650,11650,11650,0
|
||||
20250313,133000,242406470,11650,11650,11650,11650,0
|
||||
20250313,132900,242406470,11650,11650,11650,11650,0
|
||||
20250313,132800,242406470,11650,11650,11650,11650,40
|
||||
20250313,132700,241940470,11650,11650,11650,11650,0
|
||||
20250313,132600,241940470,11650,11650,11650,11650,5
|
||||
20250313,132500,241882220,11660,11660,11660,11660,0
|
||||
20250313,132400,241882220,11660,11660,11660,11660,5
|
||||
20250313,132300,241823920,11620,11640,11640,11620,200
|
||||
20250313,132200,239497930,11660,11660,11660,11660,0
|
||||
20250313,132100,239497930,11660,11660,11660,11660,0
|
||||
20250313,132000,239497930,11660,11660,11660,11660,0
|
||||
20250313,131900,239497930,11660,11660,11660,11660,0
|
||||
20250313,131800,239497930,11660,11650,11660,11650,150
|
||||
20250313,131700,237749930,11660,11640,11660,11640,80
|
||||
20250313,131600,236818690,11640,11640,11640,11640,2
|
||||
20250313,131500,236795410,11640,11640,11640,11640,1
|
||||
20250313,131400,236783770,11660,11660,11660,11660,0
|
||||
20250313,131300,236783770,11660,11660,11660,11660,0
|
||||
20250313,131200,236783770,11660,11660,11660,11660,1
|
||||
20250313,131100,236772110,11620,11630,11630,11620,651
|
||||
20250313,131000,229206390,11660,11660,11660,11660,0
|
||||
20250313,130900,229206390,11660,11660,11660,11660,0
|
||||
20250313,130800,229206390,11660,11660,11660,11660,0
|
||||
20250313,130700,229206390,11660,11660,11660,11660,1
|
||||
20250313,130600,229194730,11660,11660,11660,11660,0
|
||||
20250313,130500,229194730,11660,11660,11660,11660,0
|
||||
20250313,130400,229194730,11660,11630,11660,11630,105
|
||||
20250313,130300,227973430,11670,11660,11690,11660,16
|
||||
20250313,130200,227786770,11670,11660,11670,11660,105
|
||||
20250313,130100,226561440,11620,11630,11630,11620,250
|
||||
20250313,130000,223655440,11670,11620,11670,11620,17
|
||||
20250313,125900,223457660,11680,11620,11680,11620,250
|
||||
20250313,125800,220548920,11620,11650,11650,11620,2925
|
||||
20250313,125700,186533060,11650,11650,11680,11650,162
|
||||
20250313,125600,184645700,11650,11650,11650,11650,12
|
||||
20250313,125500,184505900,11650,11650,11650,11650,0
|
||||
20250313,125400,184505900,11650,11650,11650,11650,0
|
||||
20250313,125300,184505900,11650,11670,11670,11650,20
|
||||
20250313,125200,184272740,11670,11680,11680,11670,142
|
||||
20250313,125100,182615220,11680,11700,11700,11680,406
|
||||
20250313,125000,177865220,11710,11710,11720,11710,184
|
||||
20250313,124900,175710540,11720,11740,11740,11720,972
|
||||
20250313,124800,164310430,11730,11730,11730,11730,0
|
||||
20250313,124700,164310430,11730,11730,11730,11730,0
|
||||
20250313,124600,164310430,11730,11730,11730,11730,12
|
||||
20250313,124500,164169670,11740,11740,11740,11740,10
|
||||
20250313,124400,164052270,11730,11730,11730,11730,0
|
||||
20250313,124300,164052270,11730,11730,11730,11730,62
|
||||
20250313,124200,163325010,11730,11730,11730,11730,302
|
||||
20250313,124100,159782550,11740,11740,11740,11740,131
|
||||
20250313,124000,158244610,11740,11740,11740,11740,136
|
||||
20250313,123900,156647970,11740,11740,11740,11740,0
|
||||
20250313,123800,156647970,11740,11740,11740,11740,0
|
||||
20250313,123700,156647970,11740,11740,11820,11740,150
|
||||
20250313,123600,154886670,11750,11750,11750,11750,0
|
||||
20250313,123500,154886670,11750,11750,11750,11750,3
|
||||
20250313,123400,154851420,11740,11740,11740,11740,0
|
||||
20250313,123300,154851420,11740,11740,11740,11740,12
|
||||
20250313,123200,154710540,11750,11750,11750,11750,0
|
||||
20250313,123100,154710540,11750,11750,11750,11750,1
|
||||
20250313,123000,154698790,11750,11750,11750,11750,2
|
||||
20250313,122900,154675290,11740,11740,11740,11740,0
|
||||
20250313,122800,154675290,11740,11740,11740,11740,0
|
||||
20250313,122700,154675290,11740,11740,11740,11740,12
|
||||
20250313,122600,154534410,11740,11740,11740,11740,0
|
||||
20250313,122500,154534410,11740,11740,11740,11740,0
|
||||
20250313,122400,154534410,11740,11740,11740,11740,0
|
||||
20250313,122300,154534410,11740,11740,11740,11740,12
|
||||
20250313,122200,154393530,11740,11740,11740,11740,0
|
||||
20250313,122100,154393530,11740,11740,11740,11740,0
|
||||
20250313,122000,154393530,11740,11740,11740,11740,12
|
||||
20250313,121900,154252650,11740,11740,11740,11740,0
|
||||
20250313,121800,154252650,11740,11740,11740,11740,0
|
||||
20250313,121700,154252650,11740,11740,11740,11740,12
|
||||
20250313,121600,154111770,11740,11740,11740,11740,0
|
||||
20250313,121500,154111770,11740,11740,11740,11740,0
|
||||
20250313,121400,154111770,11740,11740,11740,11740,0
|
||||
20250313,121300,154111770,11740,11740,11740,11740,12
|
||||
20250313,121200,153970890,11740,11740,11740,11740,0
|
||||
20250313,121100,153970890,11740,11740,11740,11740,0
|
||||
20250313,121000,153970890,11740,11740,11740,11740,12
|
||||
20250313,120900,153830010,11740,11740,11740,11740,0
|
||||
20250313,120800,153830010,11740,11740,11740,11740,0
|
||||
20250313,120700,153830010,11740,11740,11740,11740,12
|
||||
20250313,120600,153689130,11740,11740,11740,11740,0
|
||||
20250313,120500,153689130,11740,11740,11740,11740,0
|
||||
20250313,120400,153689130,11740,11740,11740,11740,12
|
||||
20250313,120300,153548250,11740,11740,11740,11740,0
|
||||
20250313,120200,153548250,11740,11740,11740,11740,0
|
||||
20250313,120100,153548250,11740,11740,11740,11740,0
|
||||
20250313,120000,153548250,11740,11740,11740,11740,12
|
||||
20250313,115900,153407370,11740,11740,11740,11740,0
|
||||
20250313,115800,153407370,11740,11740,11740,11740,0
|
||||
20250313,115700,153407370,11740,11740,11740,11740,12
|
||||
20250313,115600,153266490,11740,11740,11740,11740,0
|
||||
20250313,115500,153266490,11740,11740,11740,11740,28
|
||||
20250313,115400,152937770,11740,11740,11740,11740,13
|
||||
20250313,115300,152785150,11740,11740,11740,11740,0
|
||||
20250313,115200,152785150,11740,11740,11740,11740,0
|
||||
20250313,115100,152785150,11740,11740,11740,11740,0
|
||||
20250313,115000,152785150,11740,11740,11740,11740,13
|
||||
20250313,114900,152632530,11740,11740,11740,11740,30
|
||||
20250313,114800,152280330,11740,11740,11740,11740,0
|
||||
20250313,114700,152280330,11740,11740,11740,11740,13
|
||||
20250313,114600,152127710,11780,11780,11780,11780,0
|
||||
20250313,114500,152127710,11780,11760,11780,11760,15
|
||||
20250313,114400,151951250,11740,11740,11740,11740,13
|
||||
20250313,114300,151798630,11750,11750,11750,11750,0
|
||||
20250313,114200,151798630,11750,11750,11750,11750,50
|
||||
20250313,114100,151211130,11750,11750,11750,11750,100
|
||||
20250313,114000,150036130,11740,11740,11740,11740,13
|
||||
20250313,113900,149883510,11740,11740,11740,11740,0
|
||||
20250313,113800,149883510,11740,11740,11740,11740,130
|
||||
20250313,113700,148357310,11740,11740,11740,11740,13
|
||||
20250313,113600,148204690,11760,11760,11760,11760,0
|
||||
20250313,113500,148204690,11760,11760,11760,11760,0
|
||||
20250313,113400,148204690,11760,11760,11760,11760,1
|
||||
20250313,113300,148192930,11740,11740,11740,11740,0
|
||||
20250313,113200,148192930,11740,11740,11740,11740,0
|
||||
20250313,113100,148192930,11740,11740,11740,11740,13
|
||||
20250313,113000,148040310,11740,11740,11740,11740,0
|
||||
20250313,112900,148040310,11740,11740,11740,11740,0
|
||||
20250313,112800,148040310,11740,11740,11740,11740,0
|
||||
20250313,112700,148040310,11740,11740,11740,11740,13
|
||||
20250313,112600,147887690,11740,11740,11740,11740,0
|
||||
20250313,112500,147887690,11740,11750,11750,11740,239
|
||||
20250313,112400,145081760,11770,11770,11770,11770,51
|
||||
20250313,112300,144481490,11770,11770,11770,11770,0
|
||||
20250313,112200,144481490,11770,11770,11770,11770,0
|
||||
20250313,112100,144481490,11770,11770,11770,11770,13
|
||||
20250313,112000,144328480,11770,11770,11770,11770,0
|
||||
20250313,111900,144328480,11770,11770,11770,11770,0
|
||||
20250313,111800,144328480,11770,11770,11770,11770,302
|
||||
20250313,111700,140773940,11780,11800,11800,11780,83
|
||||
20250313,111600,139796100,11800,11780,11800,11780,2
|
||||
20250313,111500,139772520,11780,11780,11780,11780,0
|
||||
20250313,111400,139772520,11780,11780,11780,11780,13
|
||||
20250313,111300,139619380,11780,11780,11780,11780,0
|
||||
20250313,111200,139619380,11780,11780,11780,11780,0
|
||||
20250313,111100,139619380,11780,11780,11780,11780,13
|
||||
20250313,111000,139466240,11800,11800,11800,11800,0
|
||||
20250313,110900,139466240,11800,11800,11800,11800,5
|
||||
20250313,110800,139407240,11770,11770,11770,11770,0
|
||||
20250313,110700,139407240,11770,11770,11770,11770,13
|
||||
20250313,110600,139254230,11770,11770,11770,11770,0
|
||||
20250313,110500,139254230,11770,11770,11770,11770,0
|
||||
20250313,110400,139254230,11770,11770,11770,11770,21
|
||||
20250313,110300,139007060,11770,11770,11770,11770,0
|
||||
20250313,110200,139007060,11770,11770,11770,11770,0
|
||||
20250313,110100,139007060,11770,11770,11770,11770,5
|
||||
20250313,110000,138948210,11780,11780,11780,11780,1
|
||||
20250313,105900,138936430,11770,11770,11770,11770,1
|
||||
20250313,105800,138924660,11770,11740,11770,11740,15
|
||||
20250313,105700,138748500,11740,11740,11740,11740,0
|
||||
20250313,105600,138748500,11740,11740,11740,11740,0
|
||||
20250313,105500,138748500,11740,11740,11740,11740,0
|
||||
20250313,105400,138748500,11740,11740,11740,11740,13
|
||||
20250313,105300,138595880,11740,11740,11740,11740,0
|
||||
20250313,105200,138595880,11740,11740,11740,11740,0
|
||||
20250313,105100,138595880,11740,11740,11740,11740,13
|
||||
20250313,105000,138443260,11740,11750,11750,11740,182
|
||||
20250313,104900,136305960,11800,11800,11800,11800,0
|
||||
20250313,104800,136305960,11800,11770,11800,11750,2052
|
||||
20250313,104700,112095490,11780,11780,11780,11780,0
|
||||
20250313,104600,112095490,11780,11780,11780,11780,0
|
||||
20250313,104500,112095490,11780,11780,11780,11780,0
|
||||
20250313,104400,112095490,11780,11780,11780,11780,0
|
||||
20250313,104300,112095490,11780,11780,11780,11780,0
|
||||
20250313,104200,112095490,11780,11780,11780,11780,0
|
||||
20250313,104100,112095490,11780,11780,11780,11780,0
|
||||
20250313,104000,112095490,11780,11780,11780,11780,0
|
||||
20250313,103900,112095490,11780,11780,11780,11780,0
|
||||
20250313,103800,112095490,11780,11780,11780,11780,0
|
||||
20250313,103700,112095490,11780,11790,11790,11780,2
|
||||
20250313,103600,112071920,11800,11800,11800,11800,0
|
||||
20250313,103500,112071920,11800,11790,11800,11790,5
|
||||
20250313,103400,112012930,11800,11800,11800,11800,0
|
||||
20250313,103300,112012930,11800,11790,11800,11790,5
|
||||
20250313,103200,111953940,11780,11780,11780,11780,0
|
||||
20250313,103100,111953940,11780,11780,11780,11780,0
|
||||
20250313,103000,111953940,11780,11780,11780,11780,0
|
||||
20250313,102900,111953940,11780,11780,11780,11780,0
|
||||
20250313,102800,111953940,11780,11780,11780,11780,0
|
||||
20250313,102700,111953940,11780,11780,11780,11780,0
|
||||
20250313,102600,111953940,11780,11780,11780,11780,1
|
||||
20250313,102500,111942160,11810,11810,11810,11810,0
|
||||
20250313,102400,111942160,11810,11780,11810,11780,162
|
||||
20250313,102300,110031870,11780,11780,11780,11780,121
|
||||
20250313,102200,108606490,11780,11780,11780,11780,5
|
||||
20250313,102100,108547590,11780,11780,11780,11780,0
|
||||
20250313,102000,108547590,11780,11780,11780,11780,0
|
||||
20250313,101900,108547590,11780,11770,11780,11770,90
|
||||
20250313,101800,107488240,11750,11750,11750,11750,30
|
||||
20250313,101700,107135740,11770,11770,11770,11770,0
|
||||
20250313,101600,107135740,11770,11770,11770,11770,2
|
||||
20250313,101500,107112200,11770,11770,11770,11770,0
|
||||
20250313,101400,107112200,11770,11770,11770,11770,34
|
||||
20250313,101300,106712020,11770,11770,11770,11770,0
|
||||
20250313,101200,106712020,11770,11770,11770,11770,0
|
||||
20250313,101100,106712020,11770,11770,11770,11770,3
|
||||
20250313,101000,106676710,11770,11770,11770,11770,1
|
||||
20250313,100900,106664940,11750,11750,11750,11750,100
|
||||
20250313,100800,105489940,11760,11760,11760,11760,0
|
||||
20250313,100700,105489940,11760,11760,11760,11760,0
|
||||
20250313,100600,105489940,11760,11750,11760,11750,122
|
||||
20250313,100500,104055930,11750,11750,11750,11750,0
|
||||
20250313,100400,104055930,11750,11750,11750,11750,0
|
||||
20250313,100300,104055930,11750,11750,11750,11750,0
|
||||
20250313,100200,104055930,11750,11750,11750,11750,3
|
||||
20250313,100100,104020680,11770,11760,11770,11760,55
|
||||
20250313,100000,103373830,11730,11730,11730,11730,0
|
||||
20250313,095900,103373830,11730,11740,11740,11730,150
|
||||
20250313,095800,101613580,11760,11740,11760,11740,90
|
||||
20250313,095700,100556080,11730,11730,11730,11730,0
|
||||
20250313,095600,100556080,11730,11740,11740,11730,93
|
||||
20250313,095500,99464990,11730,11760,11760,11730,232
|
||||
20250313,095400,96739490,11800,11820,11820,11780,2063
|
||||
20250313,095300,72394830,11840,11840,11840,11840,0
|
||||
20250313,095200,72394830,11840,11840,11840,11840,300
|
||||
20250313,095100,68842830,11840,11840,11840,11840,5
|
||||
20250313,095000,68783630,11840,11840,11840,11840,0
|
||||
20250313,094900,68783630,11840,11840,11840,11840,2
|
||||
20250313,094800,68759950,11840,11840,11840,11840,0
|
||||
20250313,094700,68759950,11840,11840,11840,11840,0
|
||||
20250313,094600,68759950,11840,11840,11840,11840,610
|
||||
20250313,094500,61537550,11880,11880,11880,11880,0
|
||||
20250313,094400,61537550,11880,11880,11880,11880,0
|
||||
20250313,094300,61537550,11880,11880,11880,11880,5
|
||||
20250313,094200,61478150,11870,11870,11870,11870,0
|
||||
20250313,094100,61478150,11870,11870,11870,11870,1
|
||||
20250313,094000,61466280,11860,11860,11860,11860,100
|
||||
20250313,093900,60280280,11810,11810,11810,11810,0
|
||||
20250313,093800,60280280,11810,11830,11830,11810,100
|
||||
20250313,093700,59097920,11830,11880,11880,11830,98
|
||||
20250313,093600,57937450,11870,11870,11870,11870,0
|
||||
20250313,093500,57937450,11870,11870,11870,11870,0
|
||||
20250313,093400,57937450,11870,11870,11870,11870,0
|
||||
20250313,093300,57937450,11870,11870,11870,11870,0
|
||||
20250313,093200,57937450,11870,11870,11870,11870,0
|
||||
20250313,093100,57937450,11870,11900,11900,11860,35
|
||||
20250313,093000,57521830,11860,11860,11900,11860,15
|
||||
20250313,092900,57343670,11890,11850,11890,11850,22
|
||||
20250313,092800,57082930,11850,11850,11850,11850,0
|
||||
20250313,092700,57082930,11850,11860,11860,11850,31
|
||||
20250313,092600,56715530,11860,11870,11900,11860,60
|
||||
20250313,092500,56003800,11870,11880,11880,11870,42
|
||||
20250313,092400,55505250,11910,11910,11910,11910,0
|
||||
20250313,092300,55505250,11910,11870,11940,11870,514
|
||||
20250313,092200,49392750,11870,11870,11870,11870,1
|
||||
20250313,092100,49380880,11860,11830,11860,11830,119
|
||||
20250313,092000,47973020,11830,11850,11860,11830,11
|
||||
20250313,091900,47842840,11860,11860,11860,11860,1
|
||||
20250313,091800,47830980,11860,11810,11880,11810,1179
|
||||
20250313,091700,33854600,11800,11800,11800,11800,0
|
||||
20250313,091600,33854600,11800,11800,11800,11800,0
|
||||
20250313,091500,33854600,11800,11830,11830,11800,342
|
||||
20250313,091400,29810880,11800,11800,11800,11800,20
|
||||
20250313,091300,29574880,11830,11830,11830,11830,0
|
||||
20250313,091200,29574880,11830,11810,11830,11790,293
|
||||
20250313,091100,26112940,11810,11820,11820,11810,800
|
||||
20250313,091000,16664500,11820,11830,11830,11820,150
|
||||
20250313,090900,14891000,11840,11840,11840,11840,118
|
||||
20250313,090800,13493880,11860,11860,11860,11860,1
|
||||
20250313,090700,13482020,11850,11830,11850,11830,770
|
||||
20250313,090600,4365160,11820,11830,11830,11820,85
|
||||
20250313,090500,3359910,11850,11850,11850,11850,0
|
||||
20250313,090400,3359910,11850,11850,11850,11850,0
|
||||
20250313,090300,3359910,11850,11850,11850,11850,123
|
||||
20250313,090200,1902360,11810,11810,11810,11810,93
|
||||
20250313,090100,804030,11810,11810,11810,11810,48
|
||||
20250313,090000,237150,11870,11850,11870,11850,20
|
||||
|
Reference in New Issue
Block a user