Update 2025-03-14 3452 candle_min
This commit is contained in:
623
036010/min/candle-20250314.csv
Normal file
623
036010/min/candle-20250314.csv
Normal file
@@ -0,0 +1,623 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,192100,207482320,5770,5770,5770,5770,1020
|
||||
20250314,192000,207482320,5770,5770,5770,5770,0
|
||||
20250314,191900,207482320,5770,5770,5770,5770,0
|
||||
20250314,191800,207482320,5770,5770,5770,5770,0
|
||||
20250314,191700,207482320,5770,5770,5770,5770,0
|
||||
20250314,191600,207482320,5770,5770,5770,5770,0
|
||||
20250314,191500,207482320,5770,5770,5770,5770,0
|
||||
20250314,191400,207482320,5770,5770,5770,5770,0
|
||||
20250314,191300,207482320,5770,5770,5770,5770,0
|
||||
20250314,191200,207482320,5770,5770,5770,5770,0
|
||||
20250314,191100,207482320,5770,5770,5770,5770,0
|
||||
20250314,191000,207482320,5770,5770,5770,5770,0
|
||||
20250314,190900,207482320,5770,5770,5770,5770,0
|
||||
20250314,190800,207482320,5770,5770,5770,5770,0
|
||||
20250314,190700,207482320,5770,5770,5770,5770,0
|
||||
20250314,190600,207482320,5770,5770,5770,5770,0
|
||||
20250314,190500,207482320,5770,5770,5770,5770,0
|
||||
20250314,190400,207482320,5770,5770,5770,5770,0
|
||||
20250314,190300,207482320,5770,5770,5770,5770,0
|
||||
20250314,190200,207482320,5770,5770,5770,5770,0
|
||||
20250314,190100,207482320,5770,5770,5770,5770,0
|
||||
20250314,190000,207482320,5770,5770,5770,5770,0
|
||||
20250314,185900,207482320,5770,5770,5770,5770,0
|
||||
20250314,185800,207482320,5770,5770,5770,5770,0
|
||||
20250314,185700,207482320,5770,5770,5770,5770,0
|
||||
20250314,185600,207482320,5770,5770,5770,5770,0
|
||||
20250314,185500,207482320,5770,5770,5770,5770,0
|
||||
20250314,185400,207482320,5770,5770,5770,5770,0
|
||||
20250314,185300,207482320,5770,5770,5770,5770,0
|
||||
20250314,185200,207482320,5770,5770,5770,5770,0
|
||||
20250314,185100,207482320,5770,5770,5770,5770,1020
|
||||
20250314,185000,207482320,5770,5770,5770,5770,0
|
||||
20250314,184900,207482320,5770,5770,5770,5770,0
|
||||
20250314,184800,207482320,5770,5770,5770,5770,0
|
||||
20250314,184700,207482320,5770,5770,5770,5770,0
|
||||
20250314,184600,207482320,5770,5770,5770,5770,0
|
||||
20250314,184500,207482320,5770,5770,5770,5770,0
|
||||
20250314,184400,207482320,5770,5770,5770,5770,0
|
||||
20250314,184300,207482320,5770,5770,5770,5770,0
|
||||
20250314,184200,207482320,5770,5770,5770,5770,0
|
||||
20250314,184100,207482320,5770,5770,5770,5770,0
|
||||
20250314,184000,207482320,5770,5770,5770,5770,0
|
||||
20250314,183900,207482320,5770,5770,5770,5770,0
|
||||
20250314,183800,207482320,5770,5770,5770,5770,0
|
||||
20250314,183700,207482320,5770,5770,5770,5770,0
|
||||
20250314,183600,207482320,5770,5770,5770,5770,0
|
||||
20250314,183500,207482320,5770,5770,5770,5770,0
|
||||
20250314,183400,207482320,5770,5770,5770,5770,0
|
||||
20250314,183300,207482320,5770,5770,5770,5770,0
|
||||
20250314,183200,207482320,5770,5770,5770,5770,0
|
||||
20250314,183100,207482320,5770,5770,5770,5770,0
|
||||
20250314,183000,207482320,5770,5770,5770,5770,0
|
||||
20250314,182900,207482320,5770,5770,5770,5770,0
|
||||
20250314,182800,207482320,5770,5770,5770,5770,0
|
||||
20250314,182700,207482320,5770,5770,5770,5770,0
|
||||
20250314,182600,207482320,5770,5770,5770,5770,0
|
||||
20250314,182500,207482320,5770,5770,5770,5770,0
|
||||
20250314,182400,207482320,5770,5770,5770,5770,0
|
||||
20250314,182300,207482320,5770,5770,5770,5770,0
|
||||
20250314,182200,207482320,5770,5770,5770,5770,0
|
||||
20250314,182100,207482320,5770,5770,5770,5770,1020
|
||||
20250314,182000,207482320,5770,5770,5770,5770,0
|
||||
20250314,181900,207482320,5770,5770,5770,5770,0
|
||||
20250314,181800,207482320,5770,5770,5770,5770,0
|
||||
20250314,181700,207482320,5770,5770,5770,5770,0
|
||||
20250314,181600,207482320,5770,5770,5770,5770,0
|
||||
20250314,181500,207482320,5770,5770,5770,5770,0
|
||||
20250314,181400,207482320,5770,5770,5770,5770,0
|
||||
20250314,181300,207482320,5770,5770,5770,5770,0
|
||||
20250314,181200,207482320,5770,5770,5770,5770,0
|
||||
20250314,181100,207482320,5770,5770,5770,5770,0
|
||||
20250314,181000,207482320,5770,5770,5770,5770,0
|
||||
20250314,180900,207482320,5770,5770,5770,5770,0
|
||||
20250314,180800,207482320,5770,5770,5770,5770,0
|
||||
20250314,180700,207482320,5770,5770,5770,5770,0
|
||||
20250314,180600,207482320,5770,5770,5770,5770,0
|
||||
20250314,180500,207482320,5770,5770,5770,5770,0
|
||||
20250314,180400,207482320,5770,5770,5770,5770,0
|
||||
20250314,180300,207482320,5770,5770,5770,5770,0
|
||||
20250314,180200,207482320,5770,5770,5770,5770,0
|
||||
20250314,180100,207482320,5770,5770,5770,5770,0
|
||||
20250314,180000,207482320,5770,5770,5770,5770,0
|
||||
20250314,175900,207482320,5770,5770,5770,5770,0
|
||||
20250314,175800,207482320,5770,5770,5770,5770,0
|
||||
20250314,175700,207482320,5770,5770,5770,5770,0
|
||||
20250314,175600,207482320,5770,5770,5770,5770,0
|
||||
20250314,175500,207482320,5770,5770,5770,5770,0
|
||||
20250314,175400,207482320,5770,5770,5770,5770,0
|
||||
20250314,175300,207482320,5770,5770,5770,5770,0
|
||||
20250314,175200,207482320,5770,5770,5770,5770,0
|
||||
20250314,175100,207482320,5770,5770,5770,5770,1020
|
||||
20250314,175000,207482320,5770,5770,5770,5770,0
|
||||
20250314,174900,207482320,5770,5770,5770,5770,0
|
||||
20250314,174800,207482320,5770,5770,5770,5770,0
|
||||
20250314,174700,207482320,5770,5770,5770,5770,0
|
||||
20250314,174600,207482320,5770,5770,5770,5770,0
|
||||
20250314,174500,207482320,5770,5770,5770,5770,0
|
||||
20250314,174400,207482320,5770,5770,5770,5770,0
|
||||
20250314,174300,207482320,5770,5770,5770,5770,0
|
||||
20250314,174200,207482320,5770,5770,5770,5770,0
|
||||
20250314,174100,207482320,5770,5770,5770,5770,0
|
||||
20250314,174000,207482320,5770,5770,5770,5770,0
|
||||
20250314,173900,207482320,5770,5770,5770,5770,0
|
||||
20250314,173800,207482320,5770,5770,5770,5770,0
|
||||
20250314,173700,207482320,5770,5770,5770,5770,0
|
||||
20250314,173600,207482320,5770,5770,5770,5770,0
|
||||
20250314,173500,207482320,5770,5770,5770,5770,0
|
||||
20250314,173400,207482320,5770,5770,5770,5770,0
|
||||
20250314,173300,207482320,5770,5770,5770,5770,0
|
||||
20250314,173200,207482320,5770,5770,5770,5770,0
|
||||
20250314,173100,207482320,5770,5770,5770,5770,0
|
||||
20250314,173000,207482320,5770,5770,5770,5770,0
|
||||
20250314,172900,207482320,5770,5770,5770,5770,0
|
||||
20250314,172800,207482320,5770,5770,5770,5770,0
|
||||
20250314,172700,207482320,5770,5770,5770,5770,0
|
||||
20250314,172600,207482320,5770,5770,5770,5770,0
|
||||
20250314,172500,207482320,5770,5770,5770,5770,0
|
||||
20250314,172400,207482320,5770,5770,5770,5770,0
|
||||
20250314,172300,207482320,5770,5770,5770,5770,0
|
||||
20250314,172200,207482320,5770,5770,5770,5770,0
|
||||
20250314,172100,207482320,5770,5770,5770,5770,1020
|
||||
20250314,172000,207482320,5770,5770,5770,5770,0
|
||||
20250314,171900,207482320,5770,5770,5770,5770,0
|
||||
20250314,171800,207482320,5770,5770,5770,5770,0
|
||||
20250314,171700,207482320,5770,5770,5770,5770,0
|
||||
20250314,171600,207482320,5770,5770,5770,5770,0
|
||||
20250314,171500,207482320,5770,5770,5770,5770,0
|
||||
20250314,171400,207482320,5770,5770,5770,5770,0
|
||||
20250314,171300,207482320,5770,5770,5770,5770,0
|
||||
20250314,171200,207482320,5770,5770,5770,5770,0
|
||||
20250314,171100,207482320,5770,5770,5770,5770,0
|
||||
20250314,171000,207482320,5770,5770,5770,5770,0
|
||||
20250314,170900,207482320,5770,5770,5770,5770,0
|
||||
20250314,170800,207482320,5770,5770,5770,5770,0
|
||||
20250314,170700,207482320,5770,5770,5770,5770,0
|
||||
20250314,170600,207482320,5770,5770,5770,5770,0
|
||||
20250314,170500,207482320,5770,5770,5770,5770,0
|
||||
20250314,170400,207482320,5770,5770,5770,5770,0
|
||||
20250314,170300,207482320,5770,5770,5770,5770,0
|
||||
20250314,170200,207482320,5770,5770,5770,5770,0
|
||||
20250314,170100,207482320,5770,5770,5770,5770,0
|
||||
20250314,170000,207482320,5770,5770,5770,5770,0
|
||||
20250314,165900,207482320,5770,5770,5770,5770,0
|
||||
20250314,165800,207482320,5770,5770,5770,5770,0
|
||||
20250314,165700,207482320,5770,5770,5770,5770,0
|
||||
20250314,165600,207482320,5770,5770,5770,5770,0
|
||||
20250314,165500,207482320,5770,5770,5770,5770,0
|
||||
20250314,165400,207482320,5770,5770,5770,5770,0
|
||||
20250314,165300,207482320,5770,5770,5770,5770,0
|
||||
20250314,165200,207482320,5770,5770,5770,5770,0
|
||||
20250314,165100,207482320,5770,5770,5770,5770,1020
|
||||
20250314,165000,207482320,5770,5770,5770,5770,0
|
||||
20250314,164900,207482320,5770,5770,5770,5770,0
|
||||
20250314,164800,207482320,5770,5770,5770,5770,0
|
||||
20250314,164700,207482320,5770,5770,5770,5770,0
|
||||
20250314,164600,207482320,5770,5770,5770,5770,0
|
||||
20250314,164500,207482320,5770,5770,5770,5770,0
|
||||
20250314,164400,207482320,5770,5770,5770,5770,0
|
||||
20250314,164300,207482320,5770,5770,5770,5770,0
|
||||
20250314,164200,207482320,5770,5770,5770,5770,0
|
||||
20250314,164100,207482320,5770,5770,5770,5770,0
|
||||
20250314,164000,207482320,5770,5770,5770,5770,0
|
||||
20250314,163900,207482320,5770,5770,5770,5770,0
|
||||
20250314,163800,207482320,5770,5770,5770,5770,0
|
||||
20250314,163700,207482320,5770,5770,5770,5770,0
|
||||
20250314,163600,207482320,5770,5770,5770,5770,0
|
||||
20250314,163500,207482320,5770,5770,5770,5770,0
|
||||
20250314,163400,207482320,5770,5770,5770,5770,0
|
||||
20250314,163300,207482320,5770,5770,5770,5770,0
|
||||
20250314,163200,207482320,5770,5770,5770,5770,0
|
||||
20250314,163100,207482320,5770,5770,5770,5770,0
|
||||
20250314,163000,207482320,5770,5770,5770,5770,0
|
||||
20250314,162900,207482320,5770,5770,5770,5770,0
|
||||
20250314,162800,207482320,5770,5770,5770,5770,0
|
||||
20250314,162700,207482320,5770,5770,5770,5770,0
|
||||
20250314,162600,207482320,5770,5770,5770,5770,0
|
||||
20250314,162500,207482320,5770,5770,5770,5770,0
|
||||
20250314,162400,207482320,5770,5770,5770,5770,0
|
||||
20250314,162300,207482320,5770,5770,5770,5770,0
|
||||
20250314,162200,207482320,5770,5770,5770,5770,0
|
||||
20250314,162100,207482320,5770,5770,5770,5770,1020
|
||||
20250314,162000,207482320,5770,5770,5770,5770,0
|
||||
20250314,161900,207482320,5770,5770,5770,5770,0
|
||||
20250314,161800,207482320,5770,5770,5770,5770,0
|
||||
20250314,161700,207482320,5770,5770,5770,5770,0
|
||||
20250314,161600,207482320,5770,5770,5770,5770,0
|
||||
20250314,161500,207482320,5770,5770,5770,5770,0
|
||||
20250314,161400,207482320,5770,5770,5770,5770,0
|
||||
20250314,161300,207482320,5770,5770,5770,5770,0
|
||||
20250314,161200,207482320,5770,5770,5770,5770,0
|
||||
20250314,161100,207482320,5770,5770,5770,5770,0
|
||||
20250314,161000,207482320,5770,5770,5770,5770,0
|
||||
20250314,160900,207482320,5770,5770,5770,5770,0
|
||||
20250314,160800,207482320,5770,5770,5770,5770,0
|
||||
20250314,160700,207482320,5770,5770,5770,5770,0
|
||||
20250314,160600,207482320,5770,5770,5770,5770,0
|
||||
20250314,160500,207482320,5770,5770,5770,5770,0
|
||||
20250314,160400,207482320,5770,5770,5770,5770,0
|
||||
20250314,160300,207482320,5770,5770,5770,5770,0
|
||||
20250314,160200,207482320,5770,5770,5770,5770,0
|
||||
20250314,160100,207482320,5770,5770,5770,5770,0
|
||||
20250314,160000,207482320,5770,5770,5770,5770,0
|
||||
20250314,155900,207482320,5770,5770,5770,5770,0
|
||||
20250314,155800,207482320,5770,5770,5770,5770,0
|
||||
20250314,155700,207482320,5770,5770,5770,5770,0
|
||||
20250314,155600,207482320,5770,5770,5770,5770,0
|
||||
20250314,155500,207482320,5770,5770,5770,5770,0
|
||||
20250314,155400,207482320,5770,5770,5770,5770,0
|
||||
20250314,155300,207482320,5770,5770,5770,5770,0
|
||||
20250314,155200,207482320,5770,5770,5770,5770,0
|
||||
20250314,155100,207482320,5770,5770,5770,5770,1020
|
||||
20250314,155000,207482320,5770,5770,5770,5770,0
|
||||
20250314,154900,207482320,5770,5770,5770,5770,0
|
||||
20250314,154800,207482320,5770,5770,5770,5770,0
|
||||
20250314,154700,207482320,5770,5770,5770,5770,0
|
||||
20250314,154600,207482320,5770,5770,5770,5770,0
|
||||
20250314,154500,207482320,5770,5770,5770,5770,0
|
||||
20250314,154400,207482320,5770,5770,5770,5770,0
|
||||
20250314,154300,207482320,5770,5770,5770,5770,0
|
||||
20250314,154200,207482320,5770,5770,5770,5770,0
|
||||
20250314,154100,207482320,5770,5770,5770,5770,0
|
||||
20250314,154000,207482320,5770,5770,5770,5770,0
|
||||
20250314,153900,207482320,5770,5770,5770,5770,0
|
||||
20250314,153800,207482320,5770,5770,5770,5770,0
|
||||
20250314,153700,207482320,5770,5770,5770,5770,0
|
||||
20250314,153600,207482320,5770,5770,5770,5770,0
|
||||
20250314,153500,207482320,5770,5770,5770,5770,0
|
||||
20250314,153400,207482320,5770,5770,5770,5770,0
|
||||
20250314,153300,207482320,5770,5770,5770,5770,0
|
||||
20250314,153200,207482320,5770,5770,5770,5770,0
|
||||
20250314,153100,207482320,5770,5770,5770,5770,0
|
||||
20250314,153000,207482320,5770,5770,5770,5770,1020
|
||||
20250314,152900,201596920,5770,5770,5770,5770,0
|
||||
20250314,152800,201596920,5770,5770,5770,5770,0
|
||||
20250314,152700,201596920,5770,5770,5770,5770,0
|
||||
20250314,152600,201596920,5770,5770,5770,5770,0
|
||||
20250314,152500,201596920,5770,5770,5770,5770,0
|
||||
20250314,152400,201596920,5770,5770,5770,5770,0
|
||||
20250314,152300,201596920,5770,5770,5770,5770,0
|
||||
20250314,152200,201596920,5770,5770,5770,5770,0
|
||||
20250314,152100,201596920,5770,5770,5770,5770,0
|
||||
20250314,152000,201596920,5770,5770,5770,5770,0
|
||||
20250314,151900,201596920,5770,5750,5770,5730,19
|
||||
20250314,151800,201487910,5750,5740,5750,5740,24
|
||||
20250314,151700,201350120,5740,5750,5750,5740,5
|
||||
20250314,151600,201321410,5760,5760,5760,5760,0
|
||||
20250314,151500,201321410,5760,5760,5760,5760,0
|
||||
20250314,151400,201321410,5760,5760,5760,5760,0
|
||||
20250314,151300,201321410,5760,5760,5760,5760,151
|
||||
20250314,151200,200451650,5760,5760,5760,5760,0
|
||||
20250314,151100,200451650,5760,5760,5760,5760,31
|
||||
20250314,151000,200273090,5750,5750,5750,5750,15
|
||||
20250314,150900,200186840,5750,5770,5770,5720,518
|
||||
20250314,150800,197217190,5780,5780,5780,5780,1
|
||||
20250314,150700,197211410,5770,5770,5770,5770,16
|
||||
20250314,150600,197119090,5780,5790,5790,5780,154
|
||||
20250314,150500,196228440,5790,5790,5790,5790,0
|
||||
20250314,150400,196228440,5790,5790,5790,5790,0
|
||||
20250314,150300,196228440,5790,5790,5790,5790,37
|
||||
20250314,150200,196014210,5800,5800,5800,5800,0
|
||||
20250314,150100,196014210,5800,5800,5800,5800,0
|
||||
20250314,150000,196014210,5800,5800,5800,5800,0
|
||||
20250314,145900,196014210,5800,5800,5800,5800,0
|
||||
20250314,145800,196014210,5800,5800,5800,5800,0
|
||||
20250314,145700,196014210,5800,5800,5800,5800,43
|
||||
20250314,145600,195764810,5820,5820,5820,5820,0
|
||||
20250314,145500,195764810,5820,5820,5820,5820,100
|
||||
20250314,145400,195182810,5810,5810,5810,5810,0
|
||||
20250314,145300,195182810,5810,5770,5830,5770,577
|
||||
20250314,145200,191830210,5760,5760,5760,5760,8
|
||||
20250314,145100,191784130,5760,5760,5760,5760,0
|
||||
20250314,145000,191784130,5760,5760,5760,5760,3
|
||||
20250314,144900,191766850,5750,5770,5770,5750,43
|
||||
20250314,144800,191519100,5750,5780,5780,5750,698
|
||||
20250314,144700,187500880,5770,5770,5770,5770,9
|
||||
20250314,144600,187448950,5760,5760,5760,5760,11
|
||||
20250314,144500,187385590,5780,5780,5780,5780,0
|
||||
20250314,144400,187385590,5780,5780,5780,5780,0
|
||||
20250314,144300,187385590,5780,5780,5780,5780,0
|
||||
20250314,144200,187385590,5780,5770,5780,5760,441
|
||||
20250314,144100,184843750,5770,5770,5770,5770,67
|
||||
20250314,144000,184457160,5770,5770,5770,5770,2
|
||||
20250314,143900,184445620,5770,5780,5780,5770,25
|
||||
20250314,143800,184301250,5780,5780,5780,5780,0
|
||||
20250314,143700,184301250,5780,5780,5780,5780,44
|
||||
20250314,143600,184046930,5780,5780,5780,5780,0
|
||||
20250314,143500,184046930,5780,5780,5780,5780,2
|
||||
20250314,143400,184035370,5780,5780,5780,5780,13
|
||||
20250314,143300,183960230,5780,5780,5780,5780,2
|
||||
20250314,143200,183948670,5780,5780,5780,5780,0
|
||||
20250314,143100,183948670,5780,5780,5780,5780,0
|
||||
20250314,143000,183948670,5780,5780,5780,5780,0
|
||||
20250314,142900,183948670,5780,5780,5780,5780,0
|
||||
20250314,142800,183948670,5780,5780,5780,5780,0
|
||||
20250314,142700,183948670,5780,5780,5780,5780,160
|
||||
20250314,142600,183023870,5790,5790,5790,5790,557
|
||||
20250314,142500,179798840,5810,5810,5810,5810,120
|
||||
20250314,142400,179101640,5810,5810,5810,5810,0
|
||||
20250314,142300,179101640,5810,5810,5810,5810,0
|
||||
20250314,142200,179101640,5810,5810,5810,5810,0
|
||||
20250314,142100,179101640,5810,5810,5810,5810,0
|
||||
20250314,142000,179101640,5810,5810,5810,5810,10
|
||||
20250314,141900,179043540,5820,5820,5820,5820,0
|
||||
20250314,141800,179043540,5820,5820,5820,5820,0
|
||||
20250314,141700,179043540,5820,5820,5820,5820,0
|
||||
20250314,141600,179043540,5820,5820,5820,5820,0
|
||||
20250314,141500,179043540,5820,5820,5820,5820,0
|
||||
20250314,141400,179043540,5820,5820,5820,5820,200
|
||||
20250314,141300,177879540,5820,5820,5820,5820,0
|
||||
20250314,141200,177879540,5820,5820,5820,5820,0
|
||||
20250314,141100,177879540,5820,5820,5820,5820,11
|
||||
20250314,141000,177815520,5820,5820,5820,5820,0
|
||||
20250314,140900,177815520,5820,5820,5820,5820,1000
|
||||
20250314,140800,171995520,5820,5820,5820,5820,0
|
||||
20250314,140700,171995520,5820,5820,5820,5820,0
|
||||
20250314,140600,171995520,5820,5820,5820,5820,0
|
||||
20250314,140500,171995520,5820,5820,5820,5820,152
|
||||
20250314,140400,171110880,5820,5820,5820,5820,148
|
||||
20250314,140300,170249520,5820,5800,5820,5800,2049
|
||||
20250314,140200,158340800,5790,5790,5790,5790,0
|
||||
20250314,140100,158340800,5790,5790,5790,5790,0
|
||||
20250314,140000,158340800,5790,5790,5790,5790,0
|
||||
20250314,135900,158340800,5790,5790,5800,5790,1200
|
||||
20250314,135800,151391140,5790,5790,5790,5790,0
|
||||
20250314,135700,151391140,5790,5790,5790,5790,0
|
||||
20250314,135600,151391140,5790,5780,5790,5780,1001
|
||||
20250314,135500,145603700,5780,5780,5780,5780,1
|
||||
20250314,135400,145597920,5750,5750,5750,5750,40
|
||||
20250314,135300,145367920,5750,5750,5750,5750,0
|
||||
20250314,135200,145367920,5750,5750,5750,5750,1
|
||||
20250314,135100,145362170,5730,5730,5730,5730,0
|
||||
20250314,135000,145362170,5730,5730,5730,5730,0
|
||||
20250314,134900,145362170,5730,5730,5730,5730,0
|
||||
20250314,134800,145362170,5730,5730,5730,5730,0
|
||||
20250314,134700,145362170,5730,5730,5730,5730,0
|
||||
20250314,134600,145362170,5730,5730,5730,5730,0
|
||||
20250314,134500,145362170,5730,5780,5780,5730,250
|
||||
20250314,134400,143925310,5780,5780,5780,5780,0
|
||||
20250314,134300,143925310,5780,5780,5780,5780,200
|
||||
20250314,134200,142769310,5770,5770,5780,5770,44
|
||||
20250314,134100,142515350,5780,5780,5780,5780,47
|
||||
20250314,134000,142243690,5760,5760,5760,5760,0
|
||||
20250314,133900,142243690,5760,5760,5760,5760,0
|
||||
20250314,133800,142243690,5760,5760,5760,5760,0
|
||||
20250314,133700,142243690,5760,5760,5760,5760,0
|
||||
20250314,133600,142243690,5760,5760,5760,5760,0
|
||||
20250314,133500,142243690,5760,5760,5760,5760,0
|
||||
20250314,133400,142243690,5760,5760,5760,5760,0
|
||||
20250314,133300,142243690,5760,5760,5760,5760,1
|
||||
20250314,133200,142237930,5760,5770,5770,5760,10
|
||||
20250314,133100,142180320,5790,5790,5790,5790,0
|
||||
20250314,133000,142180320,5790,5790,5790,5790,210
|
||||
20250314,132900,140964420,5790,5770,5790,5770,289
|
||||
20250314,132800,139293850,5770,5770,5770,5770,0
|
||||
20250314,132700,139293850,5770,5770,5770,5770,1
|
||||
20250314,132600,139288080,5770,5770,5770,5770,0
|
||||
20250314,132500,139288080,5770,5770,5770,5770,110
|
||||
20250314,132400,138653380,5760,5760,5760,5760,0
|
||||
20250314,132300,138653380,5760,5760,5760,5760,134
|
||||
20250314,132200,137881540,5770,5770,5770,5770,26
|
||||
20250314,132100,137731520,5780,5780,5780,5780,0
|
||||
20250314,132000,137731520,5780,5770,5780,5770,158
|
||||
20250314,131900,136818480,5760,5760,5760,5760,0
|
||||
20250314,131800,136818480,5760,5760,5760,5760,0
|
||||
20250314,131700,136818480,5760,5760,5760,5760,0
|
||||
20250314,131600,136818480,5760,5760,5760,5760,0
|
||||
20250314,131500,136818480,5760,5760,5760,5760,0
|
||||
20250314,131400,136818480,5760,5760,5760,5760,1
|
||||
20250314,131300,136812720,5770,5770,5770,5770,99
|
||||
20250314,131200,136241490,5770,5770,5770,5770,1
|
||||
20250314,131100,136235720,5770,5770,5770,5770,38
|
||||
20250314,131000,136016460,5770,5770,5770,5770,1
|
||||
20250314,130900,136010690,5760,5760,5760,5760,0
|
||||
20250314,130800,136010690,5760,5760,5760,5760,49
|
||||
20250314,130700,135728450,5760,5760,5760,5760,1
|
||||
20250314,130600,135722690,5780,5780,5780,5780,0
|
||||
20250314,130500,135722690,5780,5780,5780,5780,0
|
||||
20250314,130400,135722690,5780,5780,5780,5780,0
|
||||
20250314,130300,135722690,5780,5780,5780,5780,0
|
||||
20250314,130200,135722690,5780,5780,5780,5780,0
|
||||
20250314,130100,135722690,5780,5750,5780,5750,128
|
||||
20250314,130000,134984620,5760,5760,5760,5760,0
|
||||
20250314,125900,134984620,5760,5760,5760,5760,0
|
||||
20250314,125800,134984620,5760,5760,5760,5760,0
|
||||
20250314,125700,134984620,5760,5760,5760,5760,0
|
||||
20250314,125600,134984620,5760,5750,5760,5750,256
|
||||
20250314,125500,133512250,5750,5750,5750,5740,31
|
||||
20250314,125400,133334230,5750,5750,5750,5750,0
|
||||
20250314,125300,133334230,5750,5750,5750,5750,2
|
||||
20250314,125200,133322730,5750,5750,5750,5750,6
|
||||
20250314,125100,133288230,5750,5740,5750,5740,10
|
||||
20250314,125000,133230750,5760,5760,5760,5760,184
|
||||
20250314,124900,132170910,5770,5770,5770,5770,0
|
||||
20250314,124800,132170910,5770,5770,5770,5770,6
|
||||
20250314,124700,132136290,5770,5770,5770,5770,0
|
||||
20250314,124600,132136290,5770,5770,5770,5770,0
|
||||
20250314,124500,132136290,5770,5770,5770,5770,25
|
||||
20250314,124400,131992040,5760,5760,5760,5760,12
|
||||
20250314,124300,131922920,5760,5760,5760,5760,6
|
||||
20250314,124200,131888360,5760,5760,5760,5760,6
|
||||
20250314,124100,131853800,5760,5760,5760,5760,2
|
||||
20250314,124000,131842280,5760,5760,5760,5760,0
|
||||
20250314,123900,131842280,5760,5760,5760,5760,0
|
||||
20250314,123800,131842280,5760,5750,5760,5750,20
|
||||
20250314,123700,131727100,5750,5750,5750,5750,0
|
||||
20250314,123600,131727100,5750,5750,5750,5750,3
|
||||
20250314,123500,131709850,5750,5750,5750,5750,0
|
||||
20250314,123400,131709850,5750,5750,5750,5750,0
|
||||
20250314,123300,131709850,5750,5750,5750,5750,0
|
||||
20250314,123200,131709850,5750,5750,5750,5750,0
|
||||
20250314,123100,131709850,5750,5750,5750,5750,0
|
||||
20250314,123000,131709850,5750,5750,5750,5750,101
|
||||
20250314,122900,131129100,5750,5750,5750,5750,6
|
||||
20250314,122800,131094600,5760,5760,5760,5760,57
|
||||
20250314,122700,130766280,5760,5760,5760,5760,5
|
||||
20250314,122600,130737480,5760,5760,5760,5760,6
|
||||
20250314,122500,130702920,5760,5760,5760,5760,11
|
||||
20250314,122400,130639560,5760,5760,5760,5760,17
|
||||
20250314,122300,130541640,5760,5760,5760,5760,25
|
||||
20250314,122200,130397640,5760,5760,5760,5760,20
|
||||
20250314,122100,130282440,5760,5770,5770,5760,12
|
||||
20250314,122000,130213290,5770,5770,5770,5770,11
|
||||
20250314,121900,130149820,5770,5770,5770,5770,3
|
||||
20250314,121800,130132510,5770,5770,5770,5770,6
|
||||
20250314,121700,130097890,5770,5770,5770,5770,3
|
||||
20250314,121600,130080580,5770,5770,5770,5770,5
|
||||
20250314,121500,130051730,5770,5770,5770,5770,4
|
||||
20250314,121400,130028650,5770,5770,5770,5770,0
|
||||
20250314,121300,130028650,5770,5770,5770,5770,0
|
||||
20250314,121200,130028650,5770,5770,5770,5770,0
|
||||
20250314,121100,130028650,5770,5770,5770,5770,0
|
||||
20250314,121000,130028650,5770,5770,5770,5770,0
|
||||
20250314,120900,130028650,5770,5770,5790,5770,14
|
||||
20250314,120800,129947660,5780,5780,5780,5780,200
|
||||
20250314,120700,128791660,5770,5780,5780,5770,323
|
||||
20250314,120600,126924760,5770,5770,5770,5770,5
|
||||
20250314,120500,126895910,5770,5770,5770,5770,2
|
||||
20250314,120400,126884370,5770,5770,5770,5770,7
|
||||
20250314,120300,126843980,5790,5790,5790,5790,10
|
||||
20250314,120200,126786080,5790,5790,5790,5790,0
|
||||
20250314,120100,126786080,5790,5790,5790,5790,0
|
||||
20250314,120000,126786080,5790,5790,5790,5790,0
|
||||
20250314,115900,126786080,5790,5790,5790,5790,0
|
||||
20250314,115800,126786080,5790,5790,5790,5790,0
|
||||
20250314,115700,126786080,5790,5790,5790,5790,0
|
||||
20250314,115600,126786080,5790,5790,5790,5790,0
|
||||
20250314,115500,126786080,5790,5770,5790,5770,2
|
||||
20250314,115400,126774520,5780,5780,5780,5780,41
|
||||
20250314,115300,126537540,5780,5780,5780,5780,5
|
||||
20250314,115200,126508640,5780,5780,5780,5780,0
|
||||
20250314,115100,126508640,5780,5780,5780,5780,0
|
||||
20250314,115000,126508640,5780,5780,5780,5780,0
|
||||
20250314,114900,126508640,5780,5780,5780,5780,0
|
||||
20250314,114800,126508640,5780,5780,5780,5780,10
|
||||
20250314,114700,126450840,5780,5780,5780,5780,0
|
||||
20250314,114600,126450840,5780,5760,5780,5760,27
|
||||
20250314,114500,126294980,5760,5760,5760,5760,12
|
||||
20250314,114400,126225860,5740,5740,5740,5740,0
|
||||
20250314,114300,126225860,5740,5740,5740,5740,0
|
||||
20250314,114200,126225860,5740,5740,5740,5740,0
|
||||
20250314,114100,126225860,5740,5740,5740,5740,0
|
||||
20250314,114000,126225860,5740,5740,5740,5740,0
|
||||
20250314,113900,126225860,5740,5770,5770,5740,4
|
||||
20250314,113800,126202840,5760,5770,5770,5760,130
|
||||
20250314,113700,125453970,5780,5780,5780,5780,0
|
||||
20250314,113600,125453970,5780,5780,5780,5780,48
|
||||
20250314,113500,125176530,5790,5790,5790,5790,0
|
||||
20250314,113400,125176530,5790,5780,5790,5780,1453
|
||||
20250314,113300,116778180,5770,5770,5770,5770,0
|
||||
20250314,113200,116778180,5770,5770,5770,5770,0
|
||||
20250314,113100,116778180,5770,5770,5770,5770,0
|
||||
20250314,113000,116778180,5770,5770,5770,5770,17
|
||||
20250314,112900,116680090,5760,5760,5760,5760,15
|
||||
20250314,112800,116593690,5760,5760,5760,5760,0
|
||||
20250314,112700,116593690,5760,5760,5760,5760,10
|
||||
20250314,112600,116536090,5760,5760,5760,5760,20
|
||||
20250314,112500,116420890,5740,5740,5740,5740,0
|
||||
20250314,112400,116420890,5740,5740,5740,5740,8
|
||||
20250314,112300,116374970,5760,5760,5760,5760,0
|
||||
20250314,112200,116374970,5760,5760,5760,5760,1
|
||||
20250314,112100,116369210,5740,5740,5740,5740,2
|
||||
20250314,112000,116357730,5740,5740,5740,5740,11
|
||||
20250314,111900,116294590,5740,5740,5740,5740,0
|
||||
20250314,111800,116294590,5740,5740,5740,5740,0
|
||||
20250314,111700,116294590,5740,5740,5740,5740,0
|
||||
20250314,111600,116294590,5740,5760,5760,5740,12
|
||||
20250314,111500,116225690,5760,5760,5760,5760,0
|
||||
20250314,111400,116225690,5760,5760,5760,5760,0
|
||||
20250314,111300,116225690,5760,5760,5760,5760,0
|
||||
20250314,111200,116225690,5760,5760,5760,5760,0
|
||||
20250314,111100,116225690,5760,5760,5760,5760,6
|
||||
20250314,111000,116191130,5760,5760,5760,5760,0
|
||||
20250314,110900,116191130,5760,5760,5760,5760,4
|
||||
20250314,110800,116168090,5740,5740,5740,5740,100
|
||||
20250314,110700,115594090,5740,5740,5740,5740,2
|
||||
20250314,110600,115582610,5740,5740,5740,5740,13
|
||||
20250314,110500,115507990,5740,5740,5740,5740,0
|
||||
20250314,110400,115507990,5740,5740,5740,5740,0
|
||||
20250314,110300,115507990,5740,5740,5740,5740,13
|
||||
20250314,110200,115433370,5740,5760,5760,5740,152
|
||||
20250314,110100,114560790,5760,5760,5760,5760,0
|
||||
20250314,110000,114560790,5760,5760,5760,5760,0
|
||||
20250314,105900,114560790,5760,5760,5760,5760,2
|
||||
20250314,105800,114549270,5780,5770,5780,5770,76
|
||||
20250314,105700,114110680,5770,5770,5770,5770,13
|
||||
20250314,105600,114035670,5770,5770,5770,5770,0
|
||||
20250314,105500,114035670,5770,5780,5780,5770,17
|
||||
20250314,105400,113937570,5770,5770,5770,5770,0
|
||||
20250314,105300,113937570,5770,5780,5780,5770,3
|
||||
20250314,105200,113920250,5780,5780,5780,5780,0
|
||||
20250314,105100,113920250,5780,5780,5780,5780,4
|
||||
20250314,105000,113897130,5780,5780,5780,5780,0
|
||||
20250314,104900,113897130,5780,5780,5780,5780,1
|
||||
20250314,104800,113891350,5780,5780,5780,5780,26
|
||||
20250314,104700,113741070,5770,5770,5770,5770,0
|
||||
20250314,104600,113741070,5770,5770,5770,5770,0
|
||||
20250314,104500,113741070,5770,5760,5770,5760,560
|
||||
20250314,104400,110509930,5750,5750,5750,5750,0
|
||||
20250314,104300,110509930,5750,5750,5750,5750,12
|
||||
20250314,104200,110440930,5770,5770,5770,5770,0
|
||||
20250314,104100,110440930,5770,5770,5770,5770,0
|
||||
20250314,104000,110440930,5770,5770,5770,5770,0
|
||||
20250314,103900,110440930,5770,5770,5770,5770,0
|
||||
20250314,103800,110440930,5770,5750,5770,5750,25
|
||||
20250314,103700,110296880,5750,5750,5750,5750,0
|
||||
20250314,103600,110296880,5750,5750,5750,5750,6
|
||||
20250314,103500,110262380,5750,5750,5750,5750,2
|
||||
20250314,103400,110250880,5750,5750,5750,5750,0
|
||||
20250314,103300,110250880,5750,5750,5750,5750,133
|
||||
20250314,103200,109486130,5750,5750,5750,5750,0
|
||||
20250314,103100,109486130,5750,5750,5750,5750,0
|
||||
20250314,103000,109486130,5750,5750,5750,5750,4
|
||||
20250314,102900,109463130,5780,5780,5780,5780,0
|
||||
20250314,102800,109463130,5780,5780,5780,5780,0
|
||||
20250314,102700,109463130,5780,5780,5780,5780,0
|
||||
20250314,102600,109463130,5780,5780,5780,5780,50
|
||||
20250314,102500,109174130,5780,5780,5780,5780,50
|
||||
20250314,102400,108885130,5770,5770,5770,5770,80
|
||||
20250314,102300,108423530,5740,5740,5740,5740,2
|
||||
20250314,102200,108412050,5740,5740,5740,5740,0
|
||||
20250314,102100,108412050,5740,5740,5740,5740,11
|
||||
20250314,102000,108348910,5750,5750,5750,5750,0
|
||||
20250314,101900,108348910,5750,5750,5750,5750,0
|
||||
20250314,101800,108348910,5750,5750,5750,5750,120
|
||||
20250314,101700,107658910,5760,5760,5760,5760,0
|
||||
20250314,101600,107658910,5760,5770,5770,5760,561
|
||||
20250314,101500,104426440,5780,5780,5780,5780,9
|
||||
20250314,101400,104374420,5800,5800,5800,5800,0
|
||||
20250314,101300,104374420,5800,5800,5800,5800,9
|
||||
20250314,101200,104322220,5800,5800,5800,5800,0
|
||||
20250314,101100,104322220,5800,5790,5800,5790,80
|
||||
20250314,101000,103858820,5790,5790,5790,5790,0
|
||||
20250314,100900,103858820,5790,5790,5790,5790,0
|
||||
20250314,100800,103858820,5790,5750,5790,5750,900
|
||||
20250314,100700,98669920,5720,5720,5720,5720,9
|
||||
20250314,100600,98618440,5740,5740,5740,5740,0
|
||||
20250314,100500,98618440,5740,5740,5740,5740,35
|
||||
20250314,100400,98417540,5740,5720,5740,5720,8
|
||||
20250314,100300,98371660,5730,5730,5730,5730,82
|
||||
20250314,100200,97901800,5730,5710,5730,5710,104
|
||||
20250314,100100,97307780,5720,5730,5730,5720,230
|
||||
20250314,100000,95991480,5730,5730,5730,5730,1
|
||||
20250314,095900,95985750,5730,5730,5730,5730,15
|
||||
20250314,095800,95899800,5730,5730,5730,5730,0
|
||||
20250314,095700,95899800,5730,5730,5730,5730,21
|
||||
20250314,095600,95779470,5730,5730,5730,5730,0
|
||||
20250314,095500,95779470,5730,5730,5730,5730,13
|
||||
20250314,095400,95704980,5760,5760,5760,5760,0
|
||||
20250314,095300,95704980,5760,5760,5760,5760,100
|
||||
20250314,095200,95128980,5760,5760,5760,5760,0
|
||||
20250314,095100,95128980,5760,5760,5760,5760,6
|
||||
20250314,095000,95094420,5760,5770,5780,5760,338
|
||||
20250314,094900,93145300,5770,5770,5770,5770,2
|
||||
20250314,094800,93133760,5800,5800,5800,5800,0
|
||||
20250314,094700,93133760,5800,5800,5800,5770,19
|
||||
20250314,094600,93023950,5800,5800,5800,5800,0
|
||||
20250314,094500,93023950,5800,5800,5800,5800,1
|
||||
20250314,094400,93018150,5800,5800,5800,5800,0
|
||||
20250314,094300,93018150,5800,5780,5800,5770,403
|
||||
20250314,094200,90681460,5800,5800,5800,5800,0
|
||||
20250314,094100,90681460,5800,5800,5800,5800,0
|
||||
20250314,094000,90681460,5800,5800,5800,5800,0
|
||||
20250314,093900,90681460,5800,5800,5800,5800,126
|
||||
20250314,093800,89950660,5800,5800,5800,5800,3
|
||||
20250314,093700,89933260,5800,5800,5800,5800,5
|
||||
20250314,093600,89904260,5810,5790,5810,5790,824
|
||||
20250314,093500,85116840,5800,5810,5810,5800,164
|
||||
20250314,093400,84165630,5800,5800,5800,5800,8
|
||||
20250314,093300,84119230,5800,5780,5800,5780,3
|
||||
20250314,093200,84101850,5800,5800,5800,5800,16
|
||||
20250314,093100,84009050,5810,5810,5810,5810,3
|
||||
20250314,093000,83991620,5810,5790,5820,5790,125
|
||||
20250314,092900,83266250,5800,5800,5810,5800,340
|
||||
20250314,092800,81294240,5800,5800,5800,5800,311
|
||||
20250314,092700,79490440,5800,5770,5800,5770,4325
|
||||
20250314,092600,54443580,5770,5770,5770,5770,5
|
||||
20250314,092500,54414730,5770,5760,5770,5760,759
|
||||
20250314,092400,50038300,5770,5770,5770,5770,5
|
||||
20250314,092300,50009450,5770,5770,5770,5770,300
|
||||
20250314,092200,48278450,5770,5770,5770,5770,0
|
||||
20250314,092100,48278450,5770,5750,5770,5750,516
|
||||
20250314,092000,45310150,5750,5750,5750,5750,1
|
||||
20250314,091900,45304400,5710,5710,5710,5710,0
|
||||
20250314,091800,45304400,5710,5710,5710,5710,0
|
||||
20250314,091700,45304400,5710,5710,5710,5710,0
|
||||
20250314,091600,45304400,5710,5710,5710,5710,0
|
||||
20250314,091500,45304400,5710,5710,5710,5710,26
|
||||
20250314,091400,45155940,5740,5740,5740,5740,0
|
||||
20250314,091300,45155940,5740,5740,5740,5740,0
|
||||
20250314,091200,45155940,5740,5740,5740,5740,210
|
||||
20250314,091100,43950540,5740,5740,5740,5740,0
|
||||
20250314,091000,43950540,5740,5740,5740,5740,0
|
||||
20250314,090900,43950540,5740,5740,5740,5740,1000
|
||||
20250314,090800,38210540,5740,5740,5740,5740,0
|
||||
20250314,090700,38210540,5740,5740,5740,5740,4
|
||||
20250314,090600,38187580,5750,5750,5750,5750,0
|
||||
20250314,090500,38187580,5750,5750,5750,5750,0
|
||||
20250314,090400,38187580,5750,5710,5750,5710,1356
|
||||
20250314,090300,30409820,5680,5670,5710,5670,4257
|
||||
20250314,090200,6123500,5670,5670,5670,5670,0
|
||||
20250314,090100,6123500,5670,5630,5670,5630,184
|
||||
20250314,090000,5087540,5700,5560,5700,5560,915
|
||||
|
Reference in New Issue
Block a user