Update 2025-03-14 3452 candle_min
This commit is contained in:
623
035810/min/candle-20250314.csv
Normal file
623
035810/min/candle-20250314.csv
Normal file
@@ -0,0 +1,623 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,192100,248790817,2775,2775,2775,2775,2902
|
||||
20250314,192000,248790817,2775,2775,2775,2775,0
|
||||
20250314,191900,248790817,2775,2775,2775,2775,0
|
||||
20250314,191800,248790817,2775,2775,2775,2775,0
|
||||
20250314,191700,248790817,2775,2775,2775,2775,0
|
||||
20250314,191600,248790817,2775,2775,2775,2775,0
|
||||
20250314,191500,248790817,2775,2775,2775,2775,0
|
||||
20250314,191400,248790817,2775,2775,2775,2775,0
|
||||
20250314,191300,248790817,2775,2775,2775,2775,0
|
||||
20250314,191200,248790817,2775,2775,2775,2775,0
|
||||
20250314,191100,248790817,2775,2775,2775,2775,0
|
||||
20250314,191000,248790817,2775,2775,2775,2775,0
|
||||
20250314,190900,248790817,2775,2775,2775,2775,0
|
||||
20250314,190800,248790817,2775,2775,2775,2775,0
|
||||
20250314,190700,248790817,2775,2775,2775,2775,0
|
||||
20250314,190600,248790817,2775,2775,2775,2775,0
|
||||
20250314,190500,248790817,2775,2775,2775,2775,0
|
||||
20250314,190400,248790817,2775,2775,2775,2775,0
|
||||
20250314,190300,248790817,2775,2775,2775,2775,0
|
||||
20250314,190200,248790817,2775,2775,2775,2775,0
|
||||
20250314,190100,248790817,2775,2775,2775,2775,0
|
||||
20250314,190000,248790817,2775,2775,2775,2775,0
|
||||
20250314,185900,248790817,2775,2775,2775,2775,0
|
||||
20250314,185800,248790817,2775,2775,2775,2775,0
|
||||
20250314,185700,248790817,2775,2775,2775,2775,0
|
||||
20250314,185600,248790817,2775,2775,2775,2775,0
|
||||
20250314,185500,248790817,2775,2775,2775,2775,0
|
||||
20250314,185400,248790817,2775,2775,2775,2775,0
|
||||
20250314,185300,248790817,2775,2775,2775,2775,0
|
||||
20250314,185200,248790817,2775,2775,2775,2775,0
|
||||
20250314,185100,248790817,2775,2775,2775,2775,2902
|
||||
20250314,185000,248790817,2775,2775,2775,2775,0
|
||||
20250314,184900,248790817,2775,2775,2775,2775,0
|
||||
20250314,184800,248790817,2775,2775,2775,2775,0
|
||||
20250314,184700,248790817,2775,2775,2775,2775,0
|
||||
20250314,184600,248790817,2775,2775,2775,2775,0
|
||||
20250314,184500,248790817,2775,2775,2775,2775,0
|
||||
20250314,184400,248790817,2775,2775,2775,2775,0
|
||||
20250314,184300,248790817,2775,2775,2775,2775,0
|
||||
20250314,184200,248790817,2775,2775,2775,2775,0
|
||||
20250314,184100,248790817,2775,2775,2775,2775,0
|
||||
20250314,184000,248790817,2775,2775,2775,2775,0
|
||||
20250314,183900,248790817,2775,2775,2775,2775,0
|
||||
20250314,183800,248790817,2775,2775,2775,2775,0
|
||||
20250314,183700,248790817,2775,2775,2775,2775,0
|
||||
20250314,183600,248790817,2775,2775,2775,2775,0
|
||||
20250314,183500,248790817,2775,2775,2775,2775,0
|
||||
20250314,183400,248790817,2775,2775,2775,2775,0
|
||||
20250314,183300,248790817,2775,2775,2775,2775,0
|
||||
20250314,183200,248790817,2775,2775,2775,2775,0
|
||||
20250314,183100,248790817,2775,2775,2775,2775,0
|
||||
20250314,183000,248790817,2775,2775,2775,2775,0
|
||||
20250314,182900,248790817,2775,2775,2775,2775,0
|
||||
20250314,182800,248790817,2775,2775,2775,2775,0
|
||||
20250314,182700,248790817,2775,2775,2775,2775,0
|
||||
20250314,182600,248790817,2775,2775,2775,2775,0
|
||||
20250314,182500,248790817,2775,2775,2775,2775,0
|
||||
20250314,182400,248790817,2775,2775,2775,2775,0
|
||||
20250314,182300,248790817,2775,2775,2775,2775,0
|
||||
20250314,182200,248790817,2775,2775,2775,2775,0
|
||||
20250314,182100,248790817,2775,2775,2775,2775,2902
|
||||
20250314,182000,248790817,2775,2775,2775,2775,0
|
||||
20250314,181900,248790817,2775,2775,2775,2775,0
|
||||
20250314,181800,248790817,2775,2775,2775,2775,0
|
||||
20250314,181700,248790817,2775,2775,2775,2775,0
|
||||
20250314,181600,248790817,2775,2775,2775,2775,0
|
||||
20250314,181500,248790817,2775,2775,2775,2775,0
|
||||
20250314,181400,248790817,2775,2775,2775,2775,0
|
||||
20250314,181300,248790817,2775,2775,2775,2775,0
|
||||
20250314,181200,248790817,2775,2775,2775,2775,0
|
||||
20250314,181100,248790817,2775,2775,2775,2775,0
|
||||
20250314,181000,248790817,2775,2775,2775,2775,0
|
||||
20250314,180900,248790817,2775,2775,2775,2775,0
|
||||
20250314,180800,248790817,2775,2775,2775,2775,0
|
||||
20250314,180700,248790817,2775,2775,2775,2775,0
|
||||
20250314,180600,248790817,2775,2775,2775,2775,0
|
||||
20250314,180500,248790817,2775,2775,2775,2775,0
|
||||
20250314,180400,248790817,2775,2775,2775,2775,0
|
||||
20250314,180300,248790817,2775,2775,2775,2775,0
|
||||
20250314,180200,248790817,2775,2775,2775,2775,0
|
||||
20250314,180100,248790817,2775,2775,2775,2775,0
|
||||
20250314,180000,248790817,2775,2775,2775,2775,0
|
||||
20250314,175900,248790817,2775,2775,2775,2775,0
|
||||
20250314,175800,248790817,2775,2775,2775,2775,0
|
||||
20250314,175700,248790817,2775,2775,2775,2775,0
|
||||
20250314,175600,248790817,2775,2775,2775,2775,0
|
||||
20250314,175500,248790817,2775,2775,2775,2775,0
|
||||
20250314,175400,248790817,2775,2775,2775,2775,0
|
||||
20250314,175300,248790817,2775,2775,2775,2775,0
|
||||
20250314,175200,248790817,2775,2775,2775,2775,0
|
||||
20250314,175100,248790817,2775,2775,2775,2775,2902
|
||||
20250314,175000,248790817,2775,2775,2775,2775,0
|
||||
20250314,174900,248790817,2775,2775,2775,2775,0
|
||||
20250314,174800,248790817,2775,2775,2775,2775,0
|
||||
20250314,174700,248790817,2775,2775,2775,2775,0
|
||||
20250314,174600,248790817,2775,2775,2775,2775,0
|
||||
20250314,174500,248790817,2775,2775,2775,2775,0
|
||||
20250314,174400,248790817,2775,2775,2775,2775,0
|
||||
20250314,174300,248790817,2775,2775,2775,2775,0
|
||||
20250314,174200,248790817,2775,2775,2775,2775,0
|
||||
20250314,174100,248790817,2775,2775,2775,2775,0
|
||||
20250314,174000,248790817,2775,2775,2775,2775,0
|
||||
20250314,173900,248790817,2775,2775,2775,2775,0
|
||||
20250314,173800,248790817,2775,2775,2775,2775,0
|
||||
20250314,173700,248790817,2775,2775,2775,2775,0
|
||||
20250314,173600,248790817,2775,2775,2775,2775,0
|
||||
20250314,173500,248790817,2775,2775,2775,2775,0
|
||||
20250314,173400,248790817,2775,2775,2775,2775,0
|
||||
20250314,173300,248790817,2775,2775,2775,2775,0
|
||||
20250314,173200,248790817,2775,2775,2775,2775,0
|
||||
20250314,173100,248790817,2775,2775,2775,2775,0
|
||||
20250314,173000,248790817,2775,2775,2775,2775,0
|
||||
20250314,172900,248790817,2775,2775,2775,2775,0
|
||||
20250314,172800,248790817,2775,2775,2775,2775,0
|
||||
20250314,172700,248790817,2775,2775,2775,2775,0
|
||||
20250314,172600,248790817,2775,2775,2775,2775,0
|
||||
20250314,172500,248790817,2775,2775,2775,2775,0
|
||||
20250314,172400,248790817,2775,2775,2775,2775,0
|
||||
20250314,172300,248790817,2775,2775,2775,2775,0
|
||||
20250314,172200,248790817,2775,2775,2775,2775,0
|
||||
20250314,172100,248790817,2775,2775,2775,2775,2902
|
||||
20250314,172000,248790817,2775,2775,2775,2775,0
|
||||
20250314,171900,248790817,2775,2775,2775,2775,0
|
||||
20250314,171800,248790817,2775,2775,2775,2775,0
|
||||
20250314,171700,248790817,2775,2775,2775,2775,0
|
||||
20250314,171600,248790817,2775,2775,2775,2775,0
|
||||
20250314,171500,248790817,2775,2775,2775,2775,0
|
||||
20250314,171400,248790817,2775,2775,2775,2775,0
|
||||
20250314,171300,248790817,2775,2775,2775,2775,0
|
||||
20250314,171200,248790817,2775,2775,2775,2775,0
|
||||
20250314,171100,248790817,2775,2775,2775,2775,0
|
||||
20250314,171000,248790817,2775,2775,2775,2775,0
|
||||
20250314,170900,248790817,2775,2775,2775,2775,0
|
||||
20250314,170800,248790817,2775,2775,2775,2775,0
|
||||
20250314,170700,248790817,2775,2775,2775,2775,0
|
||||
20250314,170600,248790817,2775,2775,2775,2775,0
|
||||
20250314,170500,248790817,2775,2775,2775,2775,0
|
||||
20250314,170400,248790817,2775,2775,2775,2775,0
|
||||
20250314,170300,248790817,2775,2775,2775,2775,0
|
||||
20250314,170200,248790817,2775,2775,2775,2775,0
|
||||
20250314,170100,248790817,2775,2775,2775,2775,0
|
||||
20250314,170000,248790817,2775,2775,2775,2775,0
|
||||
20250314,165900,248790817,2775,2775,2775,2775,0
|
||||
20250314,165800,248790817,2775,2775,2775,2775,0
|
||||
20250314,165700,248790817,2775,2775,2775,2775,0
|
||||
20250314,165600,248790817,2775,2775,2775,2775,0
|
||||
20250314,165500,248790817,2775,2775,2775,2775,0
|
||||
20250314,165400,248790817,2775,2775,2775,2775,0
|
||||
20250314,165300,248790817,2775,2775,2775,2775,0
|
||||
20250314,165200,248790817,2775,2775,2775,2775,0
|
||||
20250314,165100,248790817,2775,2775,2775,2775,2902
|
||||
20250314,165000,248790817,2775,2775,2775,2775,0
|
||||
20250314,164900,248790817,2775,2775,2775,2775,0
|
||||
20250314,164800,248790817,2775,2775,2775,2775,0
|
||||
20250314,164700,248790817,2775,2775,2775,2775,0
|
||||
20250314,164600,248790817,2775,2775,2775,2775,0
|
||||
20250314,164500,248790817,2775,2775,2775,2775,0
|
||||
20250314,164400,248790817,2775,2775,2775,2775,0
|
||||
20250314,164300,248790817,2775,2775,2775,2775,0
|
||||
20250314,164200,248790817,2775,2775,2775,2775,0
|
||||
20250314,164100,248790817,2775,2775,2775,2775,0
|
||||
20250314,164000,248790817,2775,2775,2775,2775,0
|
||||
20250314,163900,248790817,2775,2775,2775,2775,0
|
||||
20250314,163800,248790817,2775,2775,2775,2775,0
|
||||
20250314,163700,248790817,2775,2775,2775,2775,0
|
||||
20250314,163600,248790817,2775,2775,2775,2775,0
|
||||
20250314,163500,248790817,2775,2775,2775,2775,0
|
||||
20250314,163400,248790817,2775,2775,2775,2775,0
|
||||
20250314,163300,248790817,2775,2775,2775,2775,0
|
||||
20250314,163200,248790817,2775,2775,2775,2775,0
|
||||
20250314,163100,248790817,2775,2775,2775,2775,0
|
||||
20250314,163000,248790817,2775,2775,2775,2775,0
|
||||
20250314,162900,248790817,2775,2775,2775,2775,0
|
||||
20250314,162800,248790817,2775,2775,2775,2775,0
|
||||
20250314,162700,248790817,2775,2775,2775,2775,0
|
||||
20250314,162600,248790817,2775,2775,2775,2775,0
|
||||
20250314,162500,248790817,2775,2775,2775,2775,0
|
||||
20250314,162400,248790817,2775,2775,2775,2775,0
|
||||
20250314,162300,248790817,2775,2775,2775,2775,0
|
||||
20250314,162200,248790817,2775,2775,2775,2775,0
|
||||
20250314,162100,248790817,2775,2775,2775,2775,2902
|
||||
20250314,162000,248790817,2775,2775,2775,2775,0
|
||||
20250314,161900,248790817,2775,2775,2775,2775,0
|
||||
20250314,161800,248790817,2775,2775,2775,2775,0
|
||||
20250314,161700,248790817,2775,2775,2775,2775,0
|
||||
20250314,161600,248790817,2775,2775,2775,2775,0
|
||||
20250314,161500,248790817,2775,2775,2775,2775,0
|
||||
20250314,161400,248790817,2775,2775,2775,2775,0
|
||||
20250314,161300,248790817,2775,2775,2775,2775,0
|
||||
20250314,161200,248790817,2775,2775,2775,2775,0
|
||||
20250314,161100,248790817,2775,2775,2775,2775,0
|
||||
20250314,161000,248790817,2775,2775,2775,2775,0
|
||||
20250314,160900,248790817,2775,2775,2775,2775,0
|
||||
20250314,160800,248790817,2775,2775,2775,2775,0
|
||||
20250314,160700,248790817,2775,2775,2775,2775,0
|
||||
20250314,160600,248790817,2775,2775,2775,2775,0
|
||||
20250314,160500,248790817,2775,2775,2775,2775,0
|
||||
20250314,160400,248790817,2775,2775,2775,2775,0
|
||||
20250314,160300,248790817,2775,2775,2775,2775,0
|
||||
20250314,160200,248790817,2775,2775,2775,2775,0
|
||||
20250314,160100,248790817,2775,2775,2775,2775,0
|
||||
20250314,160000,248790817,2775,2775,2775,2775,0
|
||||
20250314,155900,248790817,2775,2775,2775,2775,0
|
||||
20250314,155800,248790817,2775,2775,2775,2775,0
|
||||
20250314,155700,248790817,2775,2775,2775,2775,0
|
||||
20250314,155600,248790817,2775,2775,2775,2775,0
|
||||
20250314,155500,248790817,2775,2775,2775,2775,0
|
||||
20250314,155400,248790817,2775,2775,2775,2775,0
|
||||
20250314,155300,248790817,2775,2775,2775,2775,0
|
||||
20250314,155200,248790817,2775,2775,2775,2775,0
|
||||
20250314,155100,248790817,2775,2775,2775,2775,2902
|
||||
20250314,155000,248790817,2775,2775,2775,2775,0
|
||||
20250314,154900,248790817,2775,2775,2775,2775,0
|
||||
20250314,154800,248790817,2775,2775,2775,2775,0
|
||||
20250314,154700,248790817,2775,2775,2775,2775,0
|
||||
20250314,154600,248790817,2775,2775,2775,2775,0
|
||||
20250314,154500,248790817,2775,2775,2775,2775,0
|
||||
20250314,154400,248790817,2775,2775,2775,2775,0
|
||||
20250314,154300,248790817,2775,2775,2775,2775,0
|
||||
20250314,154200,248790817,2775,2775,2775,2775,0
|
||||
20250314,154100,248790817,2775,2775,2775,2775,0
|
||||
20250314,154000,248790817,2775,2775,2775,2775,0
|
||||
20250314,153900,248790817,2775,2775,2775,2775,0
|
||||
20250314,153800,248790817,2775,2775,2775,2775,0
|
||||
20250314,153700,248790817,2775,2775,2775,2775,0
|
||||
20250314,153600,248790817,2775,2775,2775,2775,0
|
||||
20250314,153500,248790817,2775,2775,2775,2775,0
|
||||
20250314,153400,248790817,2775,2775,2775,2775,0
|
||||
20250314,153300,248790817,2775,2775,2775,2775,0
|
||||
20250314,153200,248790817,2775,2775,2775,2775,0
|
||||
20250314,153100,248790817,2775,2775,2775,2775,0
|
||||
20250314,153000,248790817,2775,2775,2775,2775,2902
|
||||
20250314,152900,240737767,2775,2775,2775,2775,0
|
||||
20250314,152800,240737767,2775,2775,2775,2775,0
|
||||
20250314,152700,240737767,2775,2775,2775,2775,0
|
||||
20250314,152600,240737767,2775,2775,2775,2775,0
|
||||
20250314,152500,240737767,2775,2775,2775,2775,0
|
||||
20250314,152400,240737767,2775,2775,2775,2775,0
|
||||
20250314,152300,240737767,2775,2775,2775,2775,0
|
||||
20250314,152200,240737767,2775,2775,2775,2775,0
|
||||
20250314,152100,240737767,2775,2775,2775,2775,0
|
||||
20250314,152000,240737767,2775,2775,2775,2775,0
|
||||
20250314,151900,240737767,2775,2775,2775,2775,102
|
||||
20250314,151800,240454717,2780,2780,2780,2775,104
|
||||
20250314,151700,240166107,2775,2780,2780,2775,773
|
||||
20250314,151600,238017672,2785,2780,2785,2780,145
|
||||
20250314,151500,237614352,2785,2780,2785,2780,829
|
||||
20250314,151400,235307112,2785,2780,2785,2775,3968
|
||||
20250314,151300,224279057,2780,2780,2780,2770,3012
|
||||
20250314,151200,215908967,2780,2780,2780,2770,301
|
||||
20250314,151100,215073197,2780,2775,2780,2775,102
|
||||
20250314,151000,214790142,2780,2775,2780,2775,103
|
||||
20250314,150900,214504312,2780,2770,2780,2770,102
|
||||
20250314,150800,214221762,2785,2785,2785,2785,0
|
||||
20250314,150700,214221762,2785,2780,2785,2770,3295
|
||||
20250314,150600,205066167,2765,2765,2765,2765,101
|
||||
20250314,150500,204786902,2780,2770,2780,2770,753
|
||||
20250314,150400,202697832,2775,2765,2775,2765,102
|
||||
20250314,150300,202415792,2765,2765,2765,2765,101
|
||||
20250314,150200,202136527,2775,2775,2775,2775,0
|
||||
20250314,150100,202136527,2775,2775,2780,2775,4
|
||||
20250314,150000,202125422,2770,2770,2770,2770,101
|
||||
20250314,145900,201845652,2775,2775,2780,2765,114
|
||||
20250314,145800,201530307,2770,2770,2770,2765,157
|
||||
20250314,145700,201096152,2780,2770,2780,2770,102
|
||||
20250314,145600,200813602,2775,2765,2780,2765,520
|
||||
20250314,145500,199375747,2765,2780,2780,2765,102
|
||||
20250314,145400,199093702,2765,2775,2775,2765,438
|
||||
20250314,145300,197879512,2770,2770,2770,2770,101
|
||||
20250314,145200,197599742,2775,2770,2775,2770,102
|
||||
20250314,145100,197317197,2775,2770,2775,2770,102
|
||||
20250314,145000,197034652,2775,2775,2775,2775,1
|
||||
20250314,144900,197031877,2770,2770,2770,2770,102
|
||||
20250314,144800,196749337,2775,2775,2780,2775,307
|
||||
20250314,144700,195897407,2775,2765,2775,2765,102
|
||||
20250314,144600,195615367,2775,2775,2775,2775,2
|
||||
20250314,144500,195609817,2780,2770,2780,2765,1800
|
||||
20250314,144400,190618697,2770,2760,2770,2760,627
|
||||
20250314,144300,188882917,2770,2760,2770,2760,31
|
||||
20250314,144200,188797347,2760,2765,2765,2760,111
|
||||
20250314,144100,188490937,2770,2765,2770,2765,102
|
||||
20250314,144000,188208902,2770,2760,2770,2760,102
|
||||
20250314,143900,187927372,2765,2765,2770,2765,904
|
||||
20250314,143800,185427797,2770,2765,2770,2765,102
|
||||
20250314,143700,185145762,2770,2770,2770,2770,1
|
||||
20250314,143600,185142992,2765,2770,2770,2765,102
|
||||
20250314,143500,184860957,2765,2765,2765,2765,101
|
||||
20250314,143400,184581692,2770,2770,2770,2765,104
|
||||
20250314,143300,184294117,2765,2765,2765,2765,101
|
||||
20250314,143200,184014852,2770,2765,2770,2765,102
|
||||
20250314,143100,183732817,2770,2765,2770,2765,103
|
||||
20250314,143000,183448017,2770,2770,2770,2770,0
|
||||
20250314,142900,183448017,2770,2765,2770,2765,102
|
||||
20250314,142800,183165982,2765,2770,2770,2765,102
|
||||
20250314,142700,182883947,2765,2765,2765,2765,102
|
||||
20250314,142600,182601917,2765,2770,2770,2765,103
|
||||
20250314,142500,182317112,2765,2765,2765,2765,102
|
||||
20250314,142400,182035082,2765,2765,2765,2765,0
|
||||
20250314,142300,182035082,2765,2765,2765,2765,102
|
||||
20250314,142200,181753052,2770,2765,2770,2765,102
|
||||
20250314,142100,181471017,2770,2765,2770,2765,102
|
||||
20250314,142000,181188982,2770,2765,2770,2765,102
|
||||
20250314,141900,180906947,2770,2770,2770,2770,11
|
||||
20250314,141800,180876477,2775,2770,2775,2770,100
|
||||
20250314,141700,180599472,2765,2765,2765,2765,101
|
||||
20250314,141600,180320207,2770,2765,2770,2765,102
|
||||
20250314,141500,180038172,2765,2765,2765,2765,101
|
||||
20250314,141400,179758907,2765,2770,2770,2765,202
|
||||
20250314,141300,179200372,2770,2765,2770,2765,102
|
||||
20250314,141200,178918337,2770,2770,2770,2770,2
|
||||
20250314,141100,178912797,2775,2770,2775,2770,217
|
||||
20250314,141000,178311702,2765,2765,2765,2765,102
|
||||
20250314,140900,178029672,2770,2770,2770,2765,103
|
||||
20250314,140800,177744867,2765,2765,2765,2765,101
|
||||
20250314,140700,177465602,2770,2765,2770,2765,102
|
||||
20250314,140600,177183567,2765,2765,2765,2765,101
|
||||
20250314,140500,176904302,2765,2765,2765,2765,0
|
||||
20250314,140400,176904302,2765,2765,2765,2765,101
|
||||
20250314,140300,176625037,2765,2770,2770,2765,111
|
||||
20250314,140200,176318072,2765,2770,2770,2765,111
|
||||
20250314,140100,176011107,2765,2765,2765,2765,102
|
||||
20250314,140000,175729077,2770,2765,2770,2765,102
|
||||
20250314,135900,175447042,2770,2765,2770,2765,102
|
||||
20250314,135800,175165007,2770,2770,2770,2770,1
|
||||
20250314,135700,175162237,2765,2770,2770,2765,102
|
||||
20250314,135600,174880202,2765,2765,2765,2765,101
|
||||
20250314,135500,174600937,2770,2765,2770,2765,102
|
||||
20250314,135400,174318902,2770,2765,2770,2765,102
|
||||
20250314,135300,174036867,2770,2770,2770,2770,53
|
||||
20250314,135200,173890057,2775,2775,2775,2775,1
|
||||
20250314,135100,173887282,2770,2775,2775,2770,102
|
||||
20250314,135000,173604737,2770,2775,2775,2770,102
|
||||
20250314,134900,173322192,2770,2770,2770,2770,101
|
||||
20250314,134800,173042422,2775,2770,2775,2770,102
|
||||
20250314,134700,172759877,2775,2765,2775,2765,102
|
||||
20250314,134600,172477837,2775,2765,2775,2765,122
|
||||
20250314,134500,172140372,2770,2770,2770,2770,1
|
||||
20250314,134400,172137602,2765,2770,2770,2765,176
|
||||
20250314,134300,171650587,2770,2765,2770,2765,102
|
||||
20250314,134200,171368552,2770,2770,2770,2770,9
|
||||
20250314,134100,171343622,2775,2765,2775,2765,604
|
||||
20250314,134000,169671047,2765,2765,2765,2765,101
|
||||
20250314,133900,169391782,2770,2770,2770,2770,2
|
||||
20250314,133800,169386242,2765,2765,2765,2765,101
|
||||
20250314,133700,169106977,2765,2765,2765,2765,101
|
||||
20250314,133600,168827712,2765,2765,2765,2765,101
|
||||
20250314,133500,168548447,2765,2765,2765,2765,102
|
||||
20250314,133400,168266417,2770,2765,2770,2765,217
|
||||
20250314,133300,167665897,2770,2770,2770,2770,3
|
||||
20250314,133200,167657587,2770,2770,2770,2770,99
|
||||
20250314,133100,167383357,2770,2775,2775,2770,7
|
||||
20250314,133000,167363942,2770,2770,2770,2770,167
|
||||
20250314,132900,166901352,2770,2765,2770,2765,401
|
||||
20250314,132800,165791587,2765,2765,2765,2765,101
|
||||
20250314,132700,165512322,2765,2765,2765,2765,101
|
||||
20250314,132600,165233057,2765,2765,2765,2765,0
|
||||
20250314,132500,165233057,2765,2770,2770,2765,131
|
||||
20250314,132400,164870692,2770,2765,2770,2765,103
|
||||
20250314,132300,164585892,2765,2765,2765,2765,101
|
||||
20250314,132200,164306627,2765,2765,2765,2765,101
|
||||
20250314,132100,164027362,2770,2770,2770,2770,4
|
||||
20250314,132000,164016282,2775,2765,2775,2765,206
|
||||
20250314,131900,163445642,2775,2775,2775,2775,0
|
||||
20250314,131800,163445642,2775,2775,2775,2765,111
|
||||
20250314,131700,163138627,2770,2767,2770,2765,289
|
||||
20250314,131600,162338605,2765,2765,2765,2765,101
|
||||
20250314,131500,162059340,2765,2765,2765,2765,101
|
||||
20250314,131400,161780075,2765,2765,2765,2765,101
|
||||
20250314,131300,161500810,2765,2765,2765,2765,0
|
||||
20250314,131200,161500810,2765,2765,2765,2765,101
|
||||
20250314,131100,161221545,2765,2765,2765,2765,101
|
||||
20250314,131000,160942280,2765,2765,2765,2765,101
|
||||
20250314,130900,160663015,2765,2765,2765,2765,101
|
||||
20250314,130800,160383750,2765,2765,2765,2765,101
|
||||
20250314,130700,160104485,2770,2770,2770,2770,190
|
||||
20250314,130600,159578185,2765,2765,2765,2765,101
|
||||
20250314,130500,159298920,2770,2770,2770,2770,3
|
||||
20250314,130400,159290610,2770,2770,2770,2770,101
|
||||
20250314,130300,159010840,2770,2770,2770,2770,101
|
||||
20250314,130200,158731070,2770,2770,2770,2770,102
|
||||
20250314,130100,158448530,2770,2780,2780,2770,309
|
||||
20250314,130000,157590520,2770,2770,2770,2770,0
|
||||
20250314,125900,157590520,2770,2770,2770,2770,102
|
||||
20250314,125800,157307980,2770,2770,2770,2770,102
|
||||
20250314,125700,157025440,2770,2770,2770,2770,101
|
||||
20250314,125600,156745670,2765,2765,2765,2765,101
|
||||
20250314,125500,156466405,2780,2765,2780,2765,106
|
||||
20250314,125400,156173245,2770,2770,2770,2770,0
|
||||
20250314,125300,156173245,2770,2775,2780,2770,166
|
||||
20250314,125200,155713075,2775,2775,2775,2770,152
|
||||
20250314,125100,155291780,2770,2770,2770,2770,101
|
||||
20250314,125000,155012010,2775,2770,2775,2770,111
|
||||
20250314,124900,154704490,2775,2770,2775,2770,111
|
||||
20250314,124800,154396970,2775,2775,2775,2775,5
|
||||
20250314,124700,154383095,2780,2775,2780,2775,5
|
||||
20250314,124600,154369200,2775,2775,2780,2775,211
|
||||
20250314,124500,153783650,2780,2770,2780,2770,2215
|
||||
20250314,124400,147640795,2765,2765,2765,2765,101
|
||||
20250314,124300,147361530,2765,2765,2765,2765,101
|
||||
20250314,124200,147082265,2770,2765,2770,2765,105
|
||||
20250314,124100,146791920,2770,2770,2770,2770,6
|
||||
20250314,124000,146775300,2765,2760,2765,2760,104
|
||||
20250314,123900,146488245,2770,2760,2770,2760,103
|
||||
20250314,123800,146203945,2770,2770,2775,2760,143
|
||||
20250314,123700,145808840,2770,2760,2770,2760,105
|
||||
20250314,123600,145519010,2760,2760,2760,2760,101
|
||||
20250314,123500,145240250,2760,2760,2760,2760,101
|
||||
20250314,123400,144961490,2765,2765,2765,2765,356
|
||||
20250314,123300,143977150,2765,2765,2765,2765,101
|
||||
20250314,123200,143697885,2765,2765,2765,2765,101
|
||||
20250314,123100,143418620,2765,2765,2765,2765,101
|
||||
20250314,123000,143139355,2765,2760,2765,2760,106
|
||||
20250314,122900,142846770,2760,2760,2760,2760,102
|
||||
20250314,122800,142565250,2765,2765,2765,2765,100
|
||||
20250314,122700,142288750,2760,2760,2760,2760,101
|
||||
20250314,122600,142009990,2765,2755,2765,2755,3507
|
||||
20250314,122500,132314155,2755,2760,2760,2755,601
|
||||
20250314,122400,130655900,2760,2750,2760,2750,1267
|
||||
20250314,122300,127159990,2750,2750,2750,2750,101
|
||||
20250314,122200,126882240,2750,2750,2750,2750,102
|
||||
20250314,122100,126601740,2750,2750,2750,2750,0
|
||||
20250314,122000,126601740,2750,2755,2755,2750,103
|
||||
20250314,121900,126318480,2750,2750,2750,2750,151
|
||||
20250314,121800,125903230,2750,2750,2750,2750,101
|
||||
20250314,121700,125625480,2755,2750,2755,2750,106
|
||||
20250314,121600,125333955,2755,2750,2755,2750,123
|
||||
20250314,121500,124995595,2750,2750,2750,2750,0
|
||||
20250314,121400,124995595,2750,2750,2750,2750,101
|
||||
20250314,121300,124717845,2750,2750,2750,2750,101
|
||||
20250314,121200,124440095,2750,2760,2760,2750,138
|
||||
20250314,121100,124060225,2750,2750,2750,2750,101
|
||||
20250314,121000,123782475,2750,2750,2750,2750,101
|
||||
20250314,120900,123504725,2750,2750,2750,2750,101
|
||||
20250314,120800,123226975,2750,2750,2750,2750,0
|
||||
20250314,120700,123226975,2750,2750,2750,2750,102
|
||||
20250314,120600,122946475,2760,2750,2760,2750,106
|
||||
20250314,120500,122654945,2750,2755,2755,2750,204
|
||||
20250314,120400,122093935,2750,2750,2750,2750,2000
|
||||
20250314,120300,116593935,2750,2750,2750,2750,101
|
||||
20250314,120200,116316185,2750,2750,2750,2750,0
|
||||
20250314,120100,116316185,2750,2750,2750,2750,101
|
||||
20250314,120000,116038435,2750,2750,2750,2750,101
|
||||
20250314,115900,115760685,2750,2750,2750,2750,101
|
||||
20250314,115800,115482935,2750,2755,2755,2750,202
|
||||
20250314,115700,114926935,2750,2750,2750,2750,102
|
||||
20250314,115600,114646435,2750,2750,2750,2750,737
|
||||
20250314,115500,112619685,2750,2750,2750,2750,101
|
||||
20250314,115400,112341935,2750,2750,2750,2750,132
|
||||
20250314,115300,111978935,2750,2750,2750,2750,101
|
||||
20250314,115200,111701185,2750,2750,2750,2750,101
|
||||
20250314,115100,111423435,2750,2750,2750,2750,101
|
||||
20250314,115000,111145685,2760,2755,2760,2755,102
|
||||
20250314,114900,110864670,2755,2755,2755,2755,0
|
||||
20250314,114800,110864670,2755,2755,2755,2755,102
|
||||
20250314,114700,110583660,2755,2755,2755,2755,101
|
||||
20250314,114600,110305405,2755,2755,2755,2755,101
|
||||
20250314,114500,110027150,2755,2755,2755,2755,101
|
||||
20250314,114400,109748895,2755,2750,2755,2750,1604
|
||||
20250314,114300,105330380,2750,2750,2750,2750,0
|
||||
20250314,114200,105330380,2750,2750,2750,2750,101
|
||||
20250314,114100,105052630,2750,2750,2750,2750,101
|
||||
20250314,114000,104774880,2750,2750,2750,2750,101
|
||||
20250314,113900,104497130,2750,2750,2750,2750,101
|
||||
20250314,113800,104219380,2750,2750,2750,2750,101
|
||||
20250314,113700,103941630,2755,2750,2755,2750,152
|
||||
20250314,113600,103523375,2755,2755,2755,2750,251
|
||||
20250314,113500,102832120,2750,2750,2750,2750,101
|
||||
20250314,113400,102554370,2755,2750,2755,2750,102
|
||||
20250314,113300,102273865,2755,2755,2755,2750,107
|
||||
20250314,113200,101979585,2750,2750,2750,2750,101
|
||||
20250314,113100,101701835,2750,2750,2750,2750,808
|
||||
20250314,113000,99479835,2750,2750,2750,2750,291
|
||||
20250314,112900,98679585,2750,2750,2750,2750,0
|
||||
20250314,112800,98679585,2750,2750,2750,2750,0
|
||||
20250314,112700,98679585,2750,2750,2750,2750,0
|
||||
20250314,112600,98679585,2750,2750,2750,2750,0
|
||||
20250314,112500,98679585,2750,2750,2750,2750,0
|
||||
20250314,112400,98679585,2750,2750,2750,2750,0
|
||||
20250314,112300,98679585,2750,2750,2750,2750,0
|
||||
20250314,112200,98679585,2750,2750,2750,2750,0
|
||||
20250314,112100,98679585,2750,2750,2750,2750,46
|
||||
20250314,112000,98553085,2750,2750,2750,2750,0
|
||||
20250314,111900,98553085,2750,2750,2750,2750,217
|
||||
20250314,111800,97956335,2750,2750,2750,2750,601
|
||||
20250314,111700,96303585,2750,2750,2750,2750,1
|
||||
20250314,111600,96300835,2750,2750,2750,2750,107
|
||||
20250314,111500,96006585,2750,2750,2750,2750,201
|
||||
20250314,111400,95453835,2750,2750,2750,2750,101
|
||||
20250314,111300,95176085,2750,2750,2750,2750,102
|
||||
20250314,111200,94895585,2750,2750,2750,2750,101
|
||||
20250314,111100,94617835,2750,2750,2750,2750,101
|
||||
20250314,111000,94340085,2750,2750,2750,2750,0
|
||||
20250314,110900,94340085,2750,2755,2755,2750,103
|
||||
20250314,110800,94056830,2750,2755,2755,2750,646
|
||||
20250314,110700,92277605,2755,2755,2755,2750,348
|
||||
20250314,110600,91320595,2750,2750,2750,2750,92
|
||||
20250314,110500,91067595,2750,2750,2750,2750,0
|
||||
20250314,110400,91067595,2750,2750,2750,2750,0
|
||||
20250314,110300,91067595,2750,2750,2750,2750,10
|
||||
20250314,110200,91040095,2750,2750,2750,2750,101
|
||||
20250314,110100,90762345,2755,2750,2755,2750,102
|
||||
20250314,110000,90481840,2750,2750,2750,2750,102
|
||||
20250314,105900,90201340,2755,2750,2755,2750,102
|
||||
20250314,105800,89920835,2755,2750,2755,2750,102
|
||||
20250314,105700,89640330,2755,2755,2755,2755,1
|
||||
20250314,105600,89637575,2750,2750,2750,2750,111
|
||||
20250314,105500,89332325,2750,2750,2750,2750,362
|
||||
20250314,105400,88336825,2750,2750,2750,2750,0
|
||||
20250314,105300,88336825,2750,2750,2750,2750,101
|
||||
20250314,105200,88059075,2750,2750,2750,2750,101
|
||||
20250314,105100,87781325,2750,2750,2750,2750,0
|
||||
20250314,105000,87781325,2750,2750,2750,2750,101
|
||||
20250314,104900,87503575,2750,2760,2760,2750,910
|
||||
20250314,104800,85001065,2755,2755,2755,2755,0
|
||||
20250314,104700,85001065,2755,2745,2755,2745,1422
|
||||
20250314,104600,81090990,2750,2750,2750,2750,0
|
||||
20250314,104500,81090990,2750,2750,2750,2750,0
|
||||
20250314,104400,81090990,2750,2745,2750,2745,301
|
||||
20250314,104300,80264740,2750,2750,2750,2750,0
|
||||
20250314,104200,80264740,2750,2750,2750,2750,0
|
||||
20250314,104100,80264740,2750,2750,2750,2750,0
|
||||
20250314,104000,80264740,2750,2750,2750,2750,80
|
||||
20250314,103900,80044740,2750,2750,2750,2750,2462
|
||||
20250314,103800,73274240,2755,2750,2755,2750,4001
|
||||
20250314,103700,62254020,2750,2750,2750,2750,3
|
||||
20250314,103600,62245770,2745,2745,2745,2745,12
|
||||
20250314,103500,62212830,2750,2745,2750,2745,79
|
||||
20250314,103400,61995945,2750,2745,2750,2745,10
|
||||
20250314,103300,61968490,2750,2750,2750,2750,126
|
||||
20250314,103200,61621990,2755,2755,2755,2755,0
|
||||
20250314,103100,61621990,2755,2755,2755,2755,0
|
||||
20250314,103000,61621990,2755,2755,2755,2755,0
|
||||
20250314,102900,61621990,2755,2755,2755,2755,0
|
||||
20250314,102800,61621990,2755,2755,2755,2755,0
|
||||
20250314,102700,61621990,2755,2755,2755,2755,0
|
||||
20250314,102600,61621990,2755,2755,2755,2755,3
|
||||
20250314,102500,61613725,2755,2755,2755,2755,500
|
||||
20250314,102400,60236225,2755,2755,2755,2755,3
|
||||
20250314,102300,60227960,2755,2755,2755,2755,0
|
||||
20250314,102200,60227960,2755,2755,2755,2755,0
|
||||
20250314,102100,60227960,2755,2755,2755,2755,0
|
||||
20250314,102000,60227960,2755,2755,2755,2755,1
|
||||
20250314,101900,60225205,2750,2750,2750,2750,6
|
||||
20250314,101800,60208705,2755,2745,2755,2745,151
|
||||
20250314,101700,59794200,2755,2755,2755,2755,0
|
||||
20250314,101600,59794200,2755,2755,2755,2755,0
|
||||
20250314,101500,59794200,2755,2755,2755,2755,0
|
||||
20250314,101400,59794200,2755,2755,2755,2755,0
|
||||
20250314,101300,59794200,2755,2755,2755,2755,0
|
||||
20250314,101200,59794200,2755,2755,2755,2755,0
|
||||
20250314,101100,59794200,2755,2755,2755,2755,0
|
||||
20250314,101000,59794200,2755,2755,2755,2755,50
|
||||
20250314,100900,59656450,2755,2755,2755,2755,30
|
||||
20250314,100800,59573800,2755,2755,2755,2755,0
|
||||
20250314,100700,59573800,2755,2755,2755,2755,10
|
||||
20250314,100600,59546250,2755,2755,2755,2755,1
|
||||
20250314,100500,59543495,2755,2755,2755,2755,101
|
||||
20250314,100400,59265240,2745,2745,2745,2745,10
|
||||
20250314,100300,59237790,2755,2755,2755,2755,1
|
||||
20250314,100200,59235035,2750,2750,2750,2750,497
|
||||
20250314,100100,57868285,2750,2755,2755,2750,114
|
||||
20250314,100000,57554780,2750,2750,2750,2750,101
|
||||
20250314,095900,57277030,2755,2755,2755,2755,1
|
||||
20250314,095800,57274275,2750,2750,2750,2750,101
|
||||
20250314,095700,56996525,2755,2755,2755,2750,103
|
||||
20250314,095600,56713265,2750,2750,2750,2750,203
|
||||
20250314,095500,56155015,2750,2750,2750,2750,93
|
||||
20250314,095400,55899265,2750,2750,2750,2750,8
|
||||
20250314,095300,55877265,2750,2750,2750,2750,198
|
||||
20250314,095200,55332765,2750,2750,2750,2750,106
|
||||
20250314,095100,55041265,2750,2750,2750,2750,0
|
||||
20250314,095000,55041265,2750,2750,2750,2750,99
|
||||
20250314,094900,54769015,2750,2750,2750,2750,2
|
||||
20250314,094800,54763515,2750,2750,2750,2750,1112
|
||||
20250314,094700,51705515,2755,2755,2755,2755,23
|
||||
20250314,094600,51642150,2755,2755,2755,2755,169
|
||||
20250314,094500,51176555,2755,2750,2755,2750,91
|
||||
20250314,094400,50925855,2750,2750,2750,2750,0
|
||||
20250314,094300,50925855,2750,2750,2750,2750,50
|
||||
20250314,094200,50788355,2750,2750,2750,2750,50
|
||||
20250314,094100,50650855,2750,2750,2750,2750,0
|
||||
20250314,094000,50650855,2750,2750,2750,2750,0
|
||||
20250314,093900,50650855,2750,2750,2750,2750,1
|
||||
20250314,093800,50648105,2745,2745,2745,2745,20
|
||||
20250314,093700,50593205,2745,2745,2745,2745,46
|
||||
20250314,093600,50466935,2745,2745,2745,2745,1774
|
||||
20250314,093500,45597305,2750,2750,2760,2750,4461
|
||||
20250314,093400,33329545,2760,2760,2760,2760,50
|
||||
20250314,093300,33191545,2750,2760,2760,2750,113
|
||||
20250314,093200,32880685,2750,2750,2750,2750,101
|
||||
20250314,093100,32602935,2755,2755,2755,2755,119
|
||||
20250314,093000,32275090,2760,2755,2760,2755,111
|
||||
20250314,092900,31969235,2755,2755,2755,2755,101
|
||||
20250314,092800,31690980,2760,2755,2760,2755,102
|
||||
20250314,092700,31409965,2760,2750,2760,2750,1136
|
||||
20250314,092600,28275560,2755,2755,2755,2755,10
|
||||
20250314,092500,28248010,2755,2755,2755,2755,22
|
||||
20250314,092400,28187400,2760,2760,2760,2760,0
|
||||
20250314,092300,28187400,2760,2760,2760,2760,3
|
||||
20250314,092200,28179120,2755,2755,2755,2755,1597
|
||||
20250314,092100,23779385,2755,2760,2760,2755,220
|
||||
20250314,092000,23172850,2757,2757,2757,2757,30
|
||||
20250314,091900,23090140,2755,2755,2755,2755,0
|
||||
20250314,091800,23090140,2755,2755,2755,2755,34
|
||||
20250314,091700,22996470,2755,2750,2755,2750,307
|
||||
20250314,091600,22150850,2755,2755,2755,2755,3
|
||||
20250314,091500,22142585,2755,2755,2755,2755,3
|
||||
20250314,091400,22134320,2760,2760,2760,2760,0
|
||||
20250314,091300,22134320,2760,2760,2760,2760,0
|
||||
20250314,091200,22134320,2760,2755,2760,2750,1922
|
||||
20250314,091100,16848380,2755,2760,2760,2755,401
|
||||
20250314,091000,15743620,2755,2755,2760,2755,261
|
||||
20250314,090900,15024555,2755,2760,2760,2755,77
|
||||
20250314,090800,14812415,2755,2755,2755,2755,0
|
||||
20250314,090700,14812415,2755,2755,2755,2755,1
|
||||
20250314,090600,14809660,2760,2760,2760,2760,23
|
||||
20250314,090500,14746180,2760,2760,2760,2760,6
|
||||
20250314,090400,14729620,2750,2750,2750,2750,1954
|
||||
20250314,090300,9356120,2750,2745,2750,2745,335
|
||||
20250314,090200,8436535,2740,2740,2740,2740,225
|
||||
20250314,090100,7820035,2740,2740,2740,2740,300
|
||||
20250314,090000,6998035,2740,2750,2750,2740,2548
|
||||
|
Reference in New Issue
Block a user