Update 2025-03-14 3452 candle_min
This commit is contained in:
627
038460/min/candle-20250314.csv
Normal file
627
038460/min/candle-20250314.csv
Normal file
@@ -0,0 +1,627 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,192500,153936540,3085,3085,3085,3085,1799
|
||||
20250314,192400,153936540,3085,3085,3085,3085,0
|
||||
20250314,192300,153936540,3085,3085,3085,3085,0
|
||||
20250314,192200,153936540,3085,3085,3085,3085,0
|
||||
20250314,192100,153936540,3085,3085,3085,3085,0
|
||||
20250314,192000,153936540,3085,3085,3085,3085,0
|
||||
20250314,191900,153936540,3085,3085,3085,3085,0
|
||||
20250314,191800,153936540,3085,3085,3085,3085,0
|
||||
20250314,191700,153936540,3085,3085,3085,3085,0
|
||||
20250314,191600,153936540,3085,3085,3085,3085,0
|
||||
20250314,191500,153936540,3085,3085,3085,3085,0
|
||||
20250314,191400,153936540,3085,3085,3085,3085,0
|
||||
20250314,191300,153936540,3085,3085,3085,3085,0
|
||||
20250314,191200,153936540,3085,3085,3085,3085,0
|
||||
20250314,191100,153936540,3085,3085,3085,3085,0
|
||||
20250314,191000,153936540,3085,3085,3085,3085,0
|
||||
20250314,190900,153936540,3085,3085,3085,3085,0
|
||||
20250314,190800,153936540,3085,3085,3085,3085,0
|
||||
20250314,190700,153936540,3085,3085,3085,3085,0
|
||||
20250314,190600,153936540,3085,3085,3085,3085,0
|
||||
20250314,190500,153936540,3085,3085,3085,3085,0
|
||||
20250314,190400,153936540,3085,3085,3085,3085,0
|
||||
20250314,190300,153936540,3085,3085,3085,3085,0
|
||||
20250314,190200,153936540,3085,3085,3085,3085,0
|
||||
20250314,190100,153936540,3085,3085,3085,3085,0
|
||||
20250314,190000,153936540,3085,3085,3085,3085,0
|
||||
20250314,185900,153936540,3085,3085,3085,3085,0
|
||||
20250314,185800,153936540,3085,3085,3085,3085,0
|
||||
20250314,185700,153936540,3085,3085,3085,3085,0
|
||||
20250314,185600,153936540,3085,3085,3085,3085,0
|
||||
20250314,185500,153936540,3085,3085,3085,3085,1799
|
||||
20250314,185400,153936540,3085,3085,3085,3085,0
|
||||
20250314,185300,153936540,3085,3085,3085,3085,0
|
||||
20250314,185200,153936540,3085,3085,3085,3085,0
|
||||
20250314,185100,153936540,3085,3085,3085,3085,0
|
||||
20250314,185000,153936540,3085,3085,3085,3085,0
|
||||
20250314,184900,153936540,3085,3085,3085,3085,0
|
||||
20250314,184800,153936540,3085,3085,3085,3085,0
|
||||
20250314,184700,153936540,3085,3085,3085,3085,0
|
||||
20250314,184600,153936540,3085,3085,3085,3085,0
|
||||
20250314,184500,153936540,3085,3085,3085,3085,0
|
||||
20250314,184400,153936540,3085,3085,3085,3085,0
|
||||
20250314,184300,153936540,3085,3085,3085,3085,0
|
||||
20250314,184200,153936540,3085,3085,3085,3085,0
|
||||
20250314,184100,153936540,3085,3085,3085,3085,0
|
||||
20250314,184000,153936540,3085,3085,3085,3085,0
|
||||
20250314,183900,153936540,3085,3085,3085,3085,0
|
||||
20250314,183800,153936540,3085,3085,3085,3085,0
|
||||
20250314,183700,153936540,3085,3085,3085,3085,0
|
||||
20250314,183600,153936540,3085,3085,3085,3085,0
|
||||
20250314,183500,153936540,3085,3085,3085,3085,0
|
||||
20250314,183400,153936540,3085,3085,3085,3085,0
|
||||
20250314,183300,153936540,3085,3085,3085,3085,0
|
||||
20250314,183200,153936540,3085,3085,3085,3085,0
|
||||
20250314,183100,153936540,3085,3085,3085,3085,0
|
||||
20250314,183000,153936540,3085,3085,3085,3085,0
|
||||
20250314,182900,153936540,3085,3085,3085,3085,0
|
||||
20250314,182800,153936540,3085,3085,3085,3085,0
|
||||
20250314,182700,153936540,3085,3085,3085,3085,0
|
||||
20250314,182600,153936540,3085,3085,3085,3085,0
|
||||
20250314,182500,153936540,3085,3085,3085,3085,1799
|
||||
20250314,182400,153936540,3085,3085,3085,3085,0
|
||||
20250314,182300,153936540,3085,3085,3085,3085,0
|
||||
20250314,182200,153936540,3085,3085,3085,3085,0
|
||||
20250314,182100,153936540,3085,3085,3085,3085,0
|
||||
20250314,182000,153936540,3085,3085,3085,3085,0
|
||||
20250314,181900,153936540,3085,3085,3085,3085,0
|
||||
20250314,181800,153936540,3085,3085,3085,3085,0
|
||||
20250314,181700,153936540,3085,3085,3085,3085,0
|
||||
20250314,181600,153936540,3085,3085,3085,3085,0
|
||||
20250314,181500,153936540,3085,3085,3085,3085,0
|
||||
20250314,181400,153936540,3085,3085,3085,3085,0
|
||||
20250314,181300,153936540,3085,3085,3085,3085,0
|
||||
20250314,181200,153936540,3085,3085,3085,3085,0
|
||||
20250314,181100,153936540,3085,3085,3085,3085,0
|
||||
20250314,181000,153936540,3085,3085,3085,3085,0
|
||||
20250314,180900,153936540,3085,3085,3085,3085,0
|
||||
20250314,180800,153936540,3085,3085,3085,3085,0
|
||||
20250314,180700,153936540,3085,3085,3085,3085,0
|
||||
20250314,180600,153936540,3085,3085,3085,3085,0
|
||||
20250314,180500,153936540,3085,3085,3085,3085,0
|
||||
20250314,180400,153936540,3085,3085,3085,3085,0
|
||||
20250314,180300,153936540,3085,3085,3085,3085,0
|
||||
20250314,180200,153936540,3085,3085,3085,3085,0
|
||||
20250314,180100,153936540,3085,3085,3085,3085,0
|
||||
20250314,180000,153936540,3085,3085,3085,3085,0
|
||||
20250314,175900,153936540,3085,3085,3085,3085,0
|
||||
20250314,175800,153936540,3085,3085,3085,3085,0
|
||||
20250314,175700,153936540,3085,3085,3085,3085,0
|
||||
20250314,175600,153936540,3085,3085,3085,3085,0
|
||||
20250314,175500,153936540,3085,3085,3085,3085,1799
|
||||
20250314,175400,153936540,3085,3085,3085,3085,0
|
||||
20250314,175300,153936540,3085,3085,3085,3085,0
|
||||
20250314,175200,153936540,3085,3085,3085,3085,0
|
||||
20250314,175100,153936540,3085,3085,3085,3085,0
|
||||
20250314,175000,153936540,3085,3085,3085,3085,0
|
||||
20250314,174900,153936540,3085,3085,3085,3085,0
|
||||
20250314,174800,153936540,3085,3085,3085,3085,0
|
||||
20250314,174700,153936540,3085,3085,3085,3085,0
|
||||
20250314,174600,153936540,3085,3085,3085,3085,0
|
||||
20250314,174500,153936540,3085,3085,3085,3085,0
|
||||
20250314,174400,153936540,3085,3085,3085,3085,0
|
||||
20250314,174300,153936540,3085,3085,3085,3085,0
|
||||
20250314,174200,153936540,3085,3085,3085,3085,0
|
||||
20250314,174100,153936540,3085,3085,3085,3085,0
|
||||
20250314,174000,153936540,3085,3085,3085,3085,0
|
||||
20250314,173900,153936540,3085,3085,3085,3085,0
|
||||
20250314,173800,153936540,3085,3085,3085,3085,0
|
||||
20250314,173700,153936540,3085,3085,3085,3085,0
|
||||
20250314,173600,153936540,3085,3085,3085,3085,0
|
||||
20250314,173500,153936540,3085,3085,3085,3085,0
|
||||
20250314,173400,153936540,3085,3085,3085,3085,0
|
||||
20250314,173300,153936540,3085,3085,3085,3085,0
|
||||
20250314,173200,153936540,3085,3085,3085,3085,0
|
||||
20250314,173100,153936540,3085,3085,3085,3085,0
|
||||
20250314,173000,153936540,3085,3085,3085,3085,0
|
||||
20250314,172900,153936540,3085,3085,3085,3085,0
|
||||
20250314,172800,153936540,3085,3085,3085,3085,0
|
||||
20250314,172700,153936540,3085,3085,3085,3085,0
|
||||
20250314,172600,153936540,3085,3085,3085,3085,0
|
||||
20250314,172500,153936540,3085,3085,3085,3085,1799
|
||||
20250314,172400,153936540,3085,3085,3085,3085,0
|
||||
20250314,172300,153936540,3085,3085,3085,3085,0
|
||||
20250314,172200,153936540,3085,3085,3085,3085,0
|
||||
20250314,172100,153936540,3085,3085,3085,3085,0
|
||||
20250314,172000,153936540,3085,3085,3085,3085,0
|
||||
20250314,171900,153936540,3085,3085,3085,3085,0
|
||||
20250314,171800,153936540,3085,3085,3085,3085,0
|
||||
20250314,171700,153936540,3085,3085,3085,3085,0
|
||||
20250314,171600,153936540,3085,3085,3085,3085,0
|
||||
20250314,171500,153936540,3085,3085,3085,3085,0
|
||||
20250314,171400,153936540,3085,3085,3085,3085,0
|
||||
20250314,171300,153936540,3085,3085,3085,3085,0
|
||||
20250314,171200,153936540,3085,3085,3085,3085,0
|
||||
20250314,171100,153936540,3085,3085,3085,3085,0
|
||||
20250314,171000,153936540,3085,3085,3085,3085,0
|
||||
20250314,170900,153936540,3085,3085,3085,3085,0
|
||||
20250314,170800,153936540,3085,3085,3085,3085,0
|
||||
20250314,170700,153936540,3085,3085,3085,3085,0
|
||||
20250314,170600,153936540,3085,3085,3085,3085,0
|
||||
20250314,170500,153936540,3085,3085,3085,3085,0
|
||||
20250314,170400,153936540,3085,3085,3085,3085,0
|
||||
20250314,170300,153936540,3085,3085,3085,3085,0
|
||||
20250314,170200,153936540,3085,3085,3085,3085,0
|
||||
20250314,170100,153936540,3085,3085,3085,3085,0
|
||||
20250314,170000,153936540,3085,3085,3085,3085,0
|
||||
20250314,165900,153936540,3085,3085,3085,3085,0
|
||||
20250314,165800,153936540,3085,3085,3085,3085,0
|
||||
20250314,165700,153936540,3085,3085,3085,3085,0
|
||||
20250314,165600,153936540,3085,3085,3085,3085,0
|
||||
20250314,165500,153936540,3085,3085,3085,3085,1799
|
||||
20250314,165400,153936540,3085,3085,3085,3085,0
|
||||
20250314,165300,153936540,3085,3085,3085,3085,0
|
||||
20250314,165200,153936540,3085,3085,3085,3085,0
|
||||
20250314,165100,153936540,3085,3085,3085,3085,0
|
||||
20250314,165000,153936540,3085,3085,3085,3085,0
|
||||
20250314,164900,153936540,3085,3085,3085,3085,0
|
||||
20250314,164800,153936540,3085,3085,3085,3085,0
|
||||
20250314,164700,153936540,3085,3085,3085,3085,0
|
||||
20250314,164600,153936540,3085,3085,3085,3085,0
|
||||
20250314,164500,153936540,3085,3085,3085,3085,0
|
||||
20250314,164400,153936540,3085,3085,3085,3085,0
|
||||
20250314,164300,153936540,3085,3085,3085,3085,0
|
||||
20250314,164200,153936540,3085,3085,3085,3085,0
|
||||
20250314,164100,153936540,3085,3085,3085,3085,0
|
||||
20250314,164000,153936540,3085,3085,3085,3085,0
|
||||
20250314,163900,153936540,3085,3085,3085,3085,0
|
||||
20250314,163800,153936540,3085,3085,3085,3085,0
|
||||
20250314,163700,153936540,3085,3085,3085,3085,0
|
||||
20250314,163600,153936540,3085,3085,3085,3085,0
|
||||
20250314,163500,153936540,3085,3085,3085,3085,0
|
||||
20250314,163400,153936540,3085,3085,3085,3085,0
|
||||
20250314,163300,153936540,3085,3085,3085,3085,0
|
||||
20250314,163200,153936540,3085,3085,3085,3085,0
|
||||
20250314,163100,153936540,3085,3085,3085,3085,0
|
||||
20250314,163000,153936540,3085,3085,3085,3085,0
|
||||
20250314,162900,153936540,3085,3085,3085,3085,0
|
||||
20250314,162800,153936540,3085,3085,3085,3085,0
|
||||
20250314,162700,153936540,3085,3085,3085,3085,0
|
||||
20250314,162600,153936540,3085,3085,3085,3085,0
|
||||
20250314,162500,153936540,3085,3085,3085,3085,1799
|
||||
20250314,162400,153936540,3085,3085,3085,3085,0
|
||||
20250314,162300,153936540,3085,3085,3085,3085,0
|
||||
20250314,162200,153936540,3085,3085,3085,3085,0
|
||||
20250314,162100,153936540,3085,3085,3085,3085,0
|
||||
20250314,162000,153936540,3085,3085,3085,3085,0
|
||||
20250314,161900,153936540,3085,3085,3085,3085,0
|
||||
20250314,161800,153936540,3085,3085,3085,3085,0
|
||||
20250314,161700,153936540,3085,3085,3085,3085,0
|
||||
20250314,161600,153936540,3085,3085,3085,3085,0
|
||||
20250314,161500,153936540,3085,3085,3085,3085,0
|
||||
20250314,161400,153936540,3085,3085,3085,3085,0
|
||||
20250314,161300,153936540,3085,3085,3085,3085,0
|
||||
20250314,161200,153936540,3085,3085,3085,3085,0
|
||||
20250314,161100,153936540,3085,3085,3085,3085,0
|
||||
20250314,161000,153936540,3085,3085,3085,3085,0
|
||||
20250314,160900,153936540,3085,3085,3085,3085,0
|
||||
20250314,160800,153936540,3085,3085,3085,3085,0
|
||||
20250314,160700,153936540,3085,3085,3085,3085,0
|
||||
20250314,160600,153936540,3085,3085,3085,3085,0
|
||||
20250314,160500,153936540,3085,3085,3085,3085,0
|
||||
20250314,160400,153936540,3085,3085,3085,3085,0
|
||||
20250314,160300,153936540,3085,3085,3085,3085,0
|
||||
20250314,160200,153936540,3085,3085,3085,3085,0
|
||||
20250314,160100,153936540,3085,3085,3085,3085,0
|
||||
20250314,160000,153936540,3085,3085,3085,3085,0
|
||||
20250314,155900,153936540,3085,3085,3085,3085,0
|
||||
20250314,155800,153936540,3085,3085,3085,3085,0
|
||||
20250314,155700,153936540,3085,3085,3085,3085,0
|
||||
20250314,155600,153936540,3085,3085,3085,3085,0
|
||||
20250314,155500,153936540,3085,3085,3085,3085,1799
|
||||
20250314,155400,153936540,3085,3085,3085,3085,0
|
||||
20250314,155300,153936540,3085,3085,3085,3085,0
|
||||
20250314,155200,153936540,3085,3085,3085,3085,0
|
||||
20250314,155100,153936540,3085,3085,3085,3085,0
|
||||
20250314,155000,153936540,3085,3085,3085,3085,0
|
||||
20250314,154900,153936540,3085,3085,3085,3085,0
|
||||
20250314,154800,153936540,3085,3085,3085,3085,0
|
||||
20250314,154700,153936540,3085,3085,3085,3085,0
|
||||
20250314,154600,153936540,3085,3085,3085,3085,0
|
||||
20250314,154500,153936540,3085,3085,3085,3085,0
|
||||
20250314,154400,153936540,3085,3085,3085,3085,0
|
||||
20250314,154300,153936540,3085,3085,3085,3085,0
|
||||
20250314,154200,153936540,3085,3085,3085,3085,0
|
||||
20250314,154100,153936540,3085,3085,3085,3085,0
|
||||
20250314,154000,153936540,3085,3085,3085,3085,0
|
||||
20250314,153900,153936540,3085,3085,3085,3085,0
|
||||
20250314,153800,153936540,3085,3085,3085,3085,0
|
||||
20250314,153700,153936540,3085,3085,3085,3085,0
|
||||
20250314,153600,153936540,3085,3085,3085,3085,0
|
||||
20250314,153500,153936540,3085,3085,3085,3085,0
|
||||
20250314,153400,153936540,3085,3085,3085,3085,0
|
||||
20250314,153300,153936540,3085,3085,3085,3085,0
|
||||
20250314,153200,153936540,3085,3085,3085,3085,0
|
||||
20250314,153100,153936540,3085,3085,3085,3085,0
|
||||
20250314,153000,153936540,3085,3085,3085,3085,1799
|
||||
20250314,152900,148386625,3080,3080,3080,3080,0
|
||||
20250314,152800,148386625,3080,3080,3080,3080,0
|
||||
20250314,152700,148386625,3080,3080,3080,3080,0
|
||||
20250314,152600,148386625,3080,3080,3080,3080,0
|
||||
20250314,152500,148386625,3080,3080,3080,3080,0
|
||||
20250314,152400,148386625,3080,3080,3080,3080,0
|
||||
20250314,152300,148386625,3080,3080,3080,3080,0
|
||||
20250314,152200,148386625,3080,3080,3080,3080,0
|
||||
20250314,152100,148386625,3080,3080,3080,3080,0
|
||||
20250314,152000,148386625,3080,3080,3080,3080,0
|
||||
20250314,151900,148386625,3080,3085,3085,3075,10
|
||||
20250314,151800,148355820,3075,3080,3080,3075,2
|
||||
20250314,151700,148349665,3075,3090,3090,3075,11
|
||||
20250314,151600,148315725,3075,3075,3075,3075,0
|
||||
20250314,151500,148315725,3075,3090,3090,3075,2
|
||||
20250314,151400,148309560,3085,3080,3085,3080,6
|
||||
20250314,151300,148291060,3075,3075,3075,3075,766
|
||||
20250314,151200,145935610,3075,3085,3085,3075,460
|
||||
20250314,151100,144518505,3085,3085,3085,3085,0
|
||||
20250314,151000,144518505,3085,3080,3085,3080,3
|
||||
20250314,150900,144509255,3085,3080,3085,3080,4
|
||||
20250314,150800,144496920,3090,3080,3090,3080,3
|
||||
20250314,150700,144487660,3090,3090,3090,3090,5
|
||||
20250314,150600,144472210,3090,3085,3090,3085,323
|
||||
20250314,150500,143475150,3080,3080,3080,3080,0
|
||||
20250314,150400,143475150,3080,3080,3080,3080,0
|
||||
20250314,150300,143475150,3080,3080,3080,3080,109
|
||||
20250314,150200,143139430,3080,3080,3080,3080,1
|
||||
20250314,150100,143136350,3085,3080,3085,3075,161
|
||||
20250314,150000,142639850,3085,3085,3085,3085,0
|
||||
20250314,145900,142639850,3085,3085,3085,3085,1
|
||||
20250314,145800,142636765,3085,3085,3085,3085,1
|
||||
20250314,145700,142633680,3085,3085,3085,3085,0
|
||||
20250314,145600,142633680,3085,3085,3085,3085,0
|
||||
20250314,145500,142633680,3085,3085,3085,3085,0
|
||||
20250314,145400,142633680,3085,3085,3085,3085,1
|
||||
20250314,145300,142630595,3085,3085,3085,3085,0
|
||||
20250314,145200,142630595,3085,3085,3085,3085,1
|
||||
20250314,145100,142627510,3085,3085,3085,3085,1
|
||||
20250314,145000,142624425,3085,3085,3085,3085,146
|
||||
20250314,144900,142174015,3075,3075,3075,3075,0
|
||||
20250314,144800,142174015,3075,3075,3075,3075,1
|
||||
20250314,144700,142170940,3085,3085,3085,3085,1
|
||||
20250314,144600,142167855,3075,3075,3075,3075,0
|
||||
20250314,144500,142167855,3075,3075,3075,3075,0
|
||||
20250314,144400,142167855,3075,3075,3075,3075,0
|
||||
20250314,144300,142167855,3075,3075,3075,3075,0
|
||||
20250314,144200,142167855,3075,3075,3075,3075,1
|
||||
20250314,144100,142164780,3080,3075,3080,3075,100
|
||||
20250314,144000,141857275,3075,3075,3075,3075,100
|
||||
20250314,143900,141549775,3075,3075,3075,3075,4
|
||||
20250314,143800,141537475,3085,3085,3085,3085,11
|
||||
20250314,143700,141503540,3075,3075,3075,3075,0
|
||||
20250314,143600,141503540,3075,3075,3075,3075,0
|
||||
20250314,143500,141503540,3075,3075,3075,3075,0
|
||||
20250314,143400,141503540,3075,3075,3075,3075,0
|
||||
20250314,143300,141503540,3075,3075,3075,3075,21
|
||||
20250314,143200,141438965,3075,3075,3075,3075,1
|
||||
20250314,143100,141435890,3080,3085,3085,3080,212
|
||||
20250314,143000,140782925,3080,3080,3080,3080,0
|
||||
20250314,142900,140782925,3080,3080,3080,3080,0
|
||||
20250314,142800,140782925,3080,3080,3080,3080,1
|
||||
20250314,142700,140779845,3085,3085,3085,3085,7
|
||||
20250314,142600,140758250,3085,3085,3085,3085,1
|
||||
20250314,142500,140755165,3085,3085,3085,3085,0
|
||||
20250314,142400,140755165,3085,3085,3085,3085,10
|
||||
20250314,142300,140724315,3085,3085,3085,3085,0
|
||||
20250314,142200,140724315,3085,3085,3085,3085,0
|
||||
20250314,142100,140724315,3085,3085,3085,3085,289
|
||||
20250314,142000,139832750,3080,3080,3080,3080,0
|
||||
20250314,141900,139832750,3080,3080,3080,3080,3
|
||||
20250314,141800,139823510,3085,3085,3085,3085,0
|
||||
20250314,141700,139823510,3085,3085,3085,3085,0
|
||||
20250314,141600,139823510,3085,3085,3085,3085,0
|
||||
20250314,141500,139823510,3085,3085,3085,3085,0
|
||||
20250314,141400,139823510,3085,3085,3085,3085,84
|
||||
20250314,141300,139564370,3085,3085,3085,3085,0
|
||||
20250314,141200,139564370,3085,3085,3085,3085,0
|
||||
20250314,141100,139564370,3085,3085,3085,3085,0
|
||||
20250314,141000,139564370,3085,3085,3085,3085,88
|
||||
20250314,140900,139292890,3080,3080,3080,3080,0
|
||||
20250314,140800,139292890,3080,3080,3080,3080,2
|
||||
20250314,140700,139286730,3085,3085,3085,3085,0
|
||||
20250314,140600,139286730,3085,3085,3085,3085,0
|
||||
20250314,140500,139286730,3085,3085,3085,3085,0
|
||||
20250314,140400,139286730,3085,3085,3085,3085,0
|
||||
20250314,140300,139286730,3085,3080,3090,3080,27
|
||||
20250314,140200,139203460,3080,3080,3080,3080,3
|
||||
20250314,140100,139194220,3085,3085,3085,3085,1147
|
||||
20250314,140000,135655725,3090,3090,3090,3090,1
|
||||
20250314,135900,135652635,3090,3090,3090,3090,0
|
||||
20250314,135800,135652635,3090,3090,3090,3090,160
|
||||
20250314,135700,135158235,3090,3090,3090,3090,90
|
||||
20250314,135600,134880135,3090,3090,3090,3090,0
|
||||
20250314,135500,134880135,3090,3090,3090,3090,0
|
||||
20250314,135400,134880135,3090,3090,3090,3090,0
|
||||
20250314,135300,134880135,3090,3090,3090,3090,434
|
||||
20250314,135200,133539075,3090,3090,3090,3090,0
|
||||
20250314,135100,133539075,3090,3090,3090,3090,1185
|
||||
20250314,135000,129877425,3085,3085,3085,3085,20
|
||||
20250314,134900,129815725,3085,3080,3085,3080,200
|
||||
20250314,134800,129198940,3085,3085,3085,3085,0
|
||||
20250314,134700,129198940,3085,3085,3085,3085,82
|
||||
20250314,134600,128945970,3085,3085,3085,3085,0
|
||||
20250314,134500,128945970,3085,3085,3085,3085,0
|
||||
20250314,134400,128945970,3085,3080,3085,3080,6
|
||||
20250314,134300,128927485,3075,3075,3075,3075,1
|
||||
20250314,134200,128924410,3080,3080,3080,3080,0
|
||||
20250314,134100,128924410,3080,3080,3080,3080,100
|
||||
20250314,134000,128616410,3075,3075,3075,3075,0
|
||||
20250314,133900,128616410,3075,3075,3075,3075,0
|
||||
20250314,133800,128616410,3075,3075,3075,3075,0
|
||||
20250314,133700,128616410,3075,3075,3075,3075,0
|
||||
20250314,133600,128616410,3075,3075,3075,3075,0
|
||||
20250314,133500,128616410,3075,3075,3075,3075,0
|
||||
20250314,133400,128616410,3075,3080,3080,3075,26
|
||||
20250314,133300,128536395,3085,3085,3085,3085,1
|
||||
20250314,133200,128533310,3085,3085,3085,3085,116
|
||||
20250314,133100,128175450,3085,3085,3085,3085,0
|
||||
20250314,133000,128175450,3085,3085,3085,3085,0
|
||||
20250314,132900,128175450,3085,3085,3085,3085,1
|
||||
20250314,132800,128172365,3085,3085,3085,3085,0
|
||||
20250314,132700,128172365,3085,3085,3085,3085,0
|
||||
20250314,132600,128172365,3085,3085,3085,3085,1
|
||||
20250314,132500,128169280,3085,3075,3085,3075,362
|
||||
20250314,132400,127055490,3085,3085,3085,3085,0
|
||||
20250314,132300,127055490,3085,3085,3085,3085,3
|
||||
20250314,132200,127046235,3070,3070,3070,3070,0
|
||||
20250314,132100,127046235,3070,3070,3070,3070,0
|
||||
20250314,132000,127046235,3070,3075,3075,3070,280
|
||||
20250314,131900,126186235,3075,3075,3075,3075,0
|
||||
20250314,131800,126186235,3075,3075,3075,3075,0
|
||||
20250314,131700,126186235,3075,3075,3075,3075,0
|
||||
20250314,131600,126186235,3075,3075,3075,3075,0
|
||||
20250314,131500,126186235,3075,3075,3075,3075,0
|
||||
20250314,131400,126186235,3075,3075,3075,3075,0
|
||||
20250314,131300,126186235,3075,3080,3080,3075,146
|
||||
20250314,131200,125737205,3080,3080,3080,3080,0
|
||||
20250314,131100,125737205,3080,3080,3080,3080,0
|
||||
20250314,131000,125737205,3080,3080,3080,3080,11
|
||||
20250314,130900,125703325,3085,3085,3085,3085,0
|
||||
20250314,130800,125703325,3085,3085,3085,3085,0
|
||||
20250314,130700,125703325,3085,3085,3085,3085,0
|
||||
20250314,130600,125703325,3085,3085,3085,3085,1
|
||||
20250314,130500,125700240,3085,3085,3085,3085,0
|
||||
20250314,130400,125700240,3085,3085,3085,3085,0
|
||||
20250314,130300,125700240,3085,3085,3085,3085,0
|
||||
20250314,130200,125700240,3085,3085,3085,3085,0
|
||||
20250314,130100,125700240,3085,3085,3085,3085,102
|
||||
20250314,130000,125385570,3090,3090,3090,3090,0
|
||||
20250314,125900,125385570,3090,3090,3090,3090,0
|
||||
20250314,125800,125385570,3090,3090,3090,3090,0
|
||||
20250314,125700,125385570,3090,3090,3090,3090,50
|
||||
20250314,125600,125231070,3090,3090,3090,3090,0
|
||||
20250314,125500,125231070,3090,3090,3090,3090,0
|
||||
20250314,125400,125231070,3090,3090,3090,3090,0
|
||||
20250314,125300,125231070,3090,3090,3090,3090,0
|
||||
20250314,125200,125231070,3090,3090,3090,3090,0
|
||||
20250314,125100,125231070,3090,3090,3090,3090,0
|
||||
20250314,125000,125231070,3090,3090,3090,3090,0
|
||||
20250314,124900,125231070,3090,3090,3090,3090,80
|
||||
20250314,124800,124983870,3095,3095,3095,3095,0
|
||||
20250314,124700,124983870,3095,3095,3095,3095,10
|
||||
20250314,124600,124952920,3090,3090,3090,3090,140
|
||||
20250314,124500,124520320,3090,3085,3090,3085,241
|
||||
20250314,124400,123775735,3080,3080,3080,3080,0
|
||||
20250314,124300,123775735,3080,3080,3080,3080,0
|
||||
20250314,124200,123775735,3080,3080,3080,3080,185
|
||||
20250314,124100,123205935,3095,3070,3095,3070,5334
|
||||
20250314,124000,106730765,3065,3065,3065,3065,0
|
||||
20250314,123900,106730765,3065,3065,3065,3065,500
|
||||
20250314,123800,105198265,3065,3065,3065,3065,528
|
||||
20250314,123700,103579945,3060,3060,3060,3060,0
|
||||
20250314,123600,103579945,3060,3060,3060,3060,0
|
||||
20250314,123500,103579945,3060,3060,3060,3060,10
|
||||
20250314,123400,103549345,3060,3060,3060,3060,0
|
||||
20250314,123300,103549345,3060,3060,3060,3060,0
|
||||
20250314,123200,103549345,3060,3060,3060,3060,0
|
||||
20250314,123100,103549345,3060,3060,3060,3060,0
|
||||
20250314,123000,103549345,3060,3060,3060,3060,116
|
||||
20250314,122900,103194385,3060,3060,3060,3060,1
|
||||
20250314,122800,103191325,3060,3060,3060,3060,1418
|
||||
20250314,122700,98852245,3065,3065,3065,3065,0
|
||||
20250314,122600,98852245,3065,3065,3065,3065,0
|
||||
20250314,122500,98852245,3065,3065,3065,3065,1078
|
||||
20250314,122400,95548175,3065,3065,3065,3065,0
|
||||
20250314,122300,95548175,3065,3065,3065,3065,0
|
||||
20250314,122200,95548175,3065,3065,3065,3065,0
|
||||
20250314,122100,95548175,3065,3065,3065,3065,137
|
||||
20250314,122000,95128270,3045,3045,3045,3045,0
|
||||
20250314,121900,95128270,3045,3045,3045,3045,216
|
||||
20250314,121800,94470550,3045,3045,3045,3045,0
|
||||
20250314,121700,94470550,3045,3045,3045,3045,0
|
||||
20250314,121600,94470550,3045,3045,3045,3045,0
|
||||
20250314,121500,94470550,3045,3045,3045,3045,0
|
||||
20250314,121400,94470550,3045,3045,3045,3045,0
|
||||
20250314,121300,94470550,3045,3045,3045,3045,2
|
||||
20250314,121200,94464460,3040,3040,3040,3040,0
|
||||
20250314,121100,94464460,3040,3050,3050,3040,1603
|
||||
20250314,121000,89579770,3050,3050,3050,3050,0
|
||||
20250314,120900,89579770,3050,3050,3050,3050,0
|
||||
20250314,120800,89579770,3050,3050,3050,3050,0
|
||||
20250314,120700,89579770,3050,3065,3065,3050,373
|
||||
20250314,120600,88436540,3065,3065,3065,3065,0
|
||||
20250314,120500,88436540,3065,3065,3065,3065,1
|
||||
20250314,120400,88433475,3070,3070,3070,3070,0
|
||||
20250314,120300,88433475,3070,3070,3070,3070,0
|
||||
20250314,120200,88433475,3070,3070,3070,3070,34
|
||||
20250314,120100,88329095,3070,3070,3070,3070,77
|
||||
20250314,120000,88092705,3065,3065,3065,3065,0
|
||||
20250314,115900,88092705,3065,3065,3065,3065,0
|
||||
20250314,115800,88092705,3065,3065,3065,3065,162
|
||||
20250314,115700,87596175,3060,3060,3060,3060,0
|
||||
20250314,115600,87596175,3060,3060,3060,3060,1
|
||||
20250314,115500,87593115,3065,3065,3065,3065,0
|
||||
20250314,115400,87593115,3065,3060,3065,3060,884
|
||||
20250314,115300,84886035,3045,3045,3045,3045,0
|
||||
20250314,115200,84886035,3045,3045,3045,3045,0
|
||||
20250314,115100,84886035,3045,3045,3045,3045,0
|
||||
20250314,115000,84886035,3045,3045,3045,3045,21
|
||||
20250314,114900,84822090,3040,3050,3050,3040,1323
|
||||
20250314,114800,80791420,3050,3050,3050,3050,0
|
||||
20250314,114700,80791420,3050,3050,3050,3050,0
|
||||
20250314,114600,80791420,3050,3050,3050,3050,0
|
||||
20250314,114500,80791420,3050,3050,3050,3050,0
|
||||
20250314,114400,80791420,3050,3050,3050,3050,0
|
||||
20250314,114300,80791420,3050,3050,3050,3050,0
|
||||
20250314,114200,80791420,3050,3050,3050,3050,0
|
||||
20250314,114100,80791420,3050,3050,3050,3050,0
|
||||
20250314,114000,80791420,3050,3050,3050,3050,30
|
||||
20250314,113900,80699920,3050,3050,3050,3050,0
|
||||
20250314,113800,80699920,3050,3050,3050,3050,0
|
||||
20250314,113700,80699920,3050,3050,3050,3050,0
|
||||
20250314,113600,80699920,3050,3060,3060,3050,2
|
||||
20250314,113500,80693810,3050,3050,3050,3050,0
|
||||
20250314,113400,80693810,3050,3050,3050,3050,0
|
||||
20250314,113300,80693810,3050,3050,3050,3050,0
|
||||
20250314,113200,80693810,3050,3050,3050,3050,0
|
||||
20250314,113100,80693810,3050,3055,3055,3050,50
|
||||
20250314,113000,80541065,3050,3050,3050,3050,0
|
||||
20250314,112900,80541065,3050,3050,3050,3050,101
|
||||
20250314,112800,80233015,3050,3050,3050,3050,100
|
||||
20250314,112700,79928015,3050,3050,3050,3050,0
|
||||
20250314,112600,79928015,3050,3050,3050,3050,0
|
||||
20250314,112500,79928015,3050,3060,3060,3050,38
|
||||
20250314,112400,79811895,3060,3060,3060,3060,0
|
||||
20250314,112300,79811895,3060,3060,3060,3060,0
|
||||
20250314,112200,79811895,3060,3060,3060,3060,0
|
||||
20250314,112100,79811895,3060,3060,3060,3060,0
|
||||
20250314,112000,79811895,3060,3060,3060,3060,0
|
||||
20250314,111900,79811895,3060,3060,3060,3060,1
|
||||
20250314,111800,79808835,3055,3055,3055,3055,0
|
||||
20250314,111700,79808835,3055,3055,3055,3055,0
|
||||
20250314,111600,79808835,3055,3055,3055,3055,184
|
||||
20250314,111500,79246715,3055,3055,3055,3055,16
|
||||
20250314,111400,79197835,3055,3055,3055,3055,1
|
||||
20250314,111300,79194780,3060,3060,3060,3060,0
|
||||
20250314,111200,79194780,3060,3055,3060,3055,159
|
||||
20250314,111100,78708340,3055,3055,3055,3055,0
|
||||
20250314,111000,78708340,3055,3055,3055,3055,0
|
||||
20250314,110900,78708340,3055,3055,3055,3055,374
|
||||
20250314,110800,77565770,3075,3055,3075,3055,214
|
||||
20250314,110700,76911980,3095,3095,3095,3095,0
|
||||
20250314,110600,76911980,3095,3095,3095,3095,14
|
||||
20250314,110500,76868650,3095,3060,3095,3060,40
|
||||
20250314,110400,76746180,3105,3105,3105,3105,2
|
||||
20250314,110300,76739970,3100,3055,3100,3055,1642
|
||||
20250314,110200,71678885,3055,3045,3055,3045,1005
|
||||
20250314,110100,68618650,3045,3045,3045,3045,0
|
||||
20250314,110000,68618650,3045,3045,3045,3045,0
|
||||
20250314,105900,68618650,3045,3045,3045,3045,150
|
||||
20250314,105800,68161900,3045,3045,3045,3045,0
|
||||
20250314,105700,68161900,3045,3045,3045,3045,100
|
||||
20250314,105600,67857400,3050,3050,3050,3050,0
|
||||
20250314,105500,67857400,3050,3050,3050,3050,0
|
||||
20250314,105400,67857400,3050,3050,3050,3050,0
|
||||
20250314,105300,67857400,3050,3050,3050,3050,0
|
||||
20250314,105200,67857400,3050,3050,3050,3050,0
|
||||
20250314,105100,67857400,3050,3050,3050,3050,200
|
||||
20250314,105000,67247400,3055,3055,3055,3055,0
|
||||
20250314,104900,67247400,3055,3055,3055,3055,0
|
||||
20250314,104800,67247400,3055,3055,3055,3055,4
|
||||
20250314,104700,67235180,3045,3045,3045,3045,671
|
||||
20250314,104600,65191985,3045,3045,3045,3045,0
|
||||
20250314,104500,65191985,3045,3045,3045,3045,6
|
||||
20250314,104400,65173715,3045,3045,3045,3045,0
|
||||
20250314,104300,65173715,3045,3045,3045,3045,0
|
||||
20250314,104200,65173715,3045,3045,3045,3045,0
|
||||
20250314,104100,65173715,3045,3045,3045,3045,0
|
||||
20250314,104000,65173715,3045,3045,3045,3045,0
|
||||
20250314,103900,65173715,3045,3045,3045,3045,1
|
||||
20250314,103800,65170670,3045,3045,3045,3045,2
|
||||
20250314,103700,65164580,3030,3030,3030,3030,0
|
||||
20250314,103600,65164580,3030,3030,3030,3030,300
|
||||
20250314,103500,64255580,3030,3030,3030,3030,0
|
||||
20250314,103400,64255580,3030,3030,3030,3030,393
|
||||
20250314,103300,63064790,3030,3030,3030,3030,3
|
||||
20250314,103200,63055700,3045,3035,3045,3035,640
|
||||
20250314,103100,61113290,3035,3035,3035,3035,175
|
||||
20250314,103000,60582165,3035,3035,3035,3035,28
|
||||
20250314,102900,60497185,3030,3030,3035,3030,1300
|
||||
20250314,102800,56557185,3035,3035,3035,3035,5
|
||||
20250314,102700,56542010,3035,3035,3035,3035,50
|
||||
20250314,102600,56390260,3035,3035,3035,3035,0
|
||||
20250314,102500,56390260,3035,3040,3040,3035,435
|
||||
20250314,102400,55068935,3045,3045,3045,3045,30
|
||||
20250314,102300,54977585,3040,3040,3040,3040,0
|
||||
20250314,102200,54977585,3040,3040,3040,3040,10
|
||||
20250314,102100,54947185,3045,3045,3045,3045,0
|
||||
20250314,102000,54947185,3045,3045,3045,3045,2
|
||||
20250314,101900,54941095,3050,3050,3050,3050,15
|
||||
20250314,101800,54895345,3050,3050,3050,3050,0
|
||||
20250314,101700,54895345,3050,3050,3050,3050,0
|
||||
20250314,101600,54895345,3050,3050,3050,3050,2
|
||||
20250314,101500,54889245,3050,3050,3050,3050,1
|
||||
20250314,101400,54886195,3050,3050,3050,3050,1
|
||||
20250314,101300,54883145,3050,3050,3050,3050,0
|
||||
20250314,101200,54883145,3050,3050,3050,3050,1
|
||||
20250314,101100,54880095,3040,3040,3040,3040,0
|
||||
20250314,101000,54880095,3040,3040,3040,3040,9
|
||||
20250314,100900,54852735,3040,3040,3040,3040,0
|
||||
20250314,100800,54852735,3040,3040,3040,3040,0
|
||||
20250314,100700,54852735,3040,3040,3040,3040,771
|
||||
20250314,100600,52508895,3040,3040,3040,3040,40
|
||||
20250314,100500,52387295,3040,3050,3050,3040,102
|
||||
20250314,100400,52077205,3050,3050,3050,3050,0
|
||||
20250314,100300,52077205,3050,3050,3050,3050,0
|
||||
20250314,100200,52077205,3050,3050,3050,3050,0
|
||||
20250314,100100,52077205,3050,3050,3050,3050,1
|
||||
20250314,100000,52074155,3045,3040,3045,3040,282
|
||||
20250314,095900,51216765,3040,3040,3040,3040,22
|
||||
20250314,095800,51149885,3060,3050,3060,3010,3564
|
||||
20250314,095700,40334385,3045,3045,3045,3045,0
|
||||
20250314,095600,40334385,3045,3045,3045,3045,5
|
||||
20250314,095500,40319160,3045,3045,3045,3045,0
|
||||
20250314,095400,40319160,3045,3045,3045,3040,631
|
||||
20250314,095300,38397935,3060,3045,3060,3040,514
|
||||
20250314,095200,36835155,3045,3050,3050,3045,874
|
||||
20250314,095100,34173805,3060,3055,3060,3050,1308
|
||||
20250314,095000,30179400,3055,3055,3055,3055,1
|
||||
20250314,094900,30176345,3055,3055,3055,3055,0
|
||||
20250314,094800,30176345,3055,3055,3055,3055,20
|
||||
20250314,094700,30115245,3055,3055,3055,3055,3
|
||||
20250314,094600,30106080,3055,3055,3055,3055,1
|
||||
20250314,094500,30103025,3055,3055,3055,3055,18
|
||||
20250314,094400,30048035,3055,3055,3055,3055,1
|
||||
20250314,094300,30044980,3050,3050,3050,3050,0
|
||||
20250314,094200,30044980,3050,3050,3050,3050,49
|
||||
20250314,094100,29895530,3055,3050,3055,3050,48
|
||||
20250314,094000,29749125,3050,3050,3050,3050,0
|
||||
20250314,093900,29749125,3050,3055,3055,3050,43
|
||||
20250314,093800,29617945,3060,3060,3060,3060,1
|
||||
20250314,093700,29614885,3065,3065,3065,3065,2
|
||||
20250314,093600,29608755,3065,3065,3065,3065,0
|
||||
20250314,093500,29608755,3065,3065,3065,3065,0
|
||||
20250314,093400,29608755,3065,3065,3065,3065,0
|
||||
20250314,093300,29608755,3065,3065,3065,3065,0
|
||||
20250314,093200,29608755,3065,3065,3065,3065,1
|
||||
20250314,093100,29605690,3055,3055,3055,3055,0
|
||||
20250314,093000,29605690,3055,3055,3055,3055,100
|
||||
20250314,092900,29300190,3055,3065,3065,3055,700
|
||||
20250314,092800,27161190,3070,3070,3070,3070,0
|
||||
20250314,092700,27161190,3070,3075,3075,3070,152
|
||||
20250314,092600,26694540,3045,3070,3070,3045,700
|
||||
20250314,092500,24561355,3070,3070,3070,3070,0
|
||||
20250314,092400,24561355,3070,3050,3070,3050,898
|
||||
20250314,092300,21808955,3050,3050,3050,3050,0
|
||||
20250314,092200,21808955,3050,3050,3050,3050,50
|
||||
20250314,092100,21656455,3050,3050,3050,3050,0
|
||||
20250314,092000,21656455,3050,3050,3050,3050,0
|
||||
20250314,091900,21656455,3050,3050,3050,3050,308
|
||||
20250314,091800,20717055,3050,3050,3050,3050,0
|
||||
20250314,091700,20717055,3050,3050,3050,3050,0
|
||||
20250314,091600,20717055,3050,3050,3050,3050,0
|
||||
20250314,091500,20717055,3050,3050,3050,3050,0
|
||||
20250314,091400,20717055,3050,3050,3050,3050,0
|
||||
20250314,091300,20717055,3050,3050,3050,3050,101
|
||||
20250314,091200,20409005,3050,3060,3060,3050,1432
|
||||
20250314,091100,16040405,3045,3050,3050,3045,1278
|
||||
20250314,091000,12143895,3050,3055,3055,3050,279
|
||||
20250314,090900,11292385,3055,3055,3055,3055,0
|
||||
20250314,090800,11292385,3055,3075,3075,3055,654
|
||||
20250314,090700,9289960,3075,3075,3075,3075,2
|
||||
20250314,090600,9283810,3075,3075,3075,3075,1
|
||||
20250314,090500,9280735,3075,3075,3075,3075,0
|
||||
20250314,090400,9280735,3075,3065,3075,3065,527
|
||||
20250314,090300,7664910,3070,3090,3090,3070,346
|
||||
20250314,090200,6602510,3095,3095,3095,3095,27
|
||||
20250314,090100,6518945,3095,3060,3095,3050,627
|
||||
20250314,090000,4597500,3095,3095,3095,3095,500
|
||||
|
Reference in New Issue
Block a user