Update 2025-03-14 3452 candle_min
This commit is contained in:
634
046970/min/candle-20250314.csv
Normal file
634
046970/min/candle-20250314.csv
Normal file
@@ -0,0 +1,634 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,193200,1051446421,1332,1332,1332,1332,14790
|
||||
20250314,193100,1051446421,1332,1332,1332,1332,0
|
||||
20250314,193000,1051446421,1332,1332,1332,1332,0
|
||||
20250314,192900,1051446421,1332,1332,1332,1332,0
|
||||
20250314,192800,1051446421,1332,1332,1332,1332,0
|
||||
20250314,192700,1051446421,1332,1332,1332,1332,0
|
||||
20250314,192600,1051446421,1332,1332,1332,1332,0
|
||||
20250314,192500,1051446421,1332,1332,1332,1332,0
|
||||
20250314,192400,1051446421,1332,1332,1332,1332,0
|
||||
20250314,192300,1051446421,1332,1332,1332,1332,0
|
||||
20250314,192200,1051446421,1332,1332,1332,1332,0
|
||||
20250314,192100,1051446421,1332,1332,1332,1332,0
|
||||
20250314,192000,1051446421,1332,1332,1332,1332,0
|
||||
20250314,191900,1051446421,1332,1332,1332,1332,0
|
||||
20250314,191800,1051446421,1332,1332,1332,1332,0
|
||||
20250314,191700,1051446421,1332,1332,1332,1332,0
|
||||
20250314,191600,1051446421,1332,1332,1332,1332,0
|
||||
20250314,191500,1051446421,1332,1332,1332,1332,0
|
||||
20250314,191400,1051446421,1332,1332,1332,1332,0
|
||||
20250314,191300,1051446421,1332,1332,1332,1332,0
|
||||
20250314,191200,1051446421,1332,1332,1332,1332,0
|
||||
20250314,191100,1051446421,1332,1332,1332,1332,0
|
||||
20250314,191000,1051446421,1332,1332,1332,1332,0
|
||||
20250314,190900,1051446421,1332,1332,1332,1332,0
|
||||
20250314,190800,1051446421,1332,1332,1332,1332,0
|
||||
20250314,190700,1051446421,1332,1332,1332,1332,0
|
||||
20250314,190600,1051446421,1332,1332,1332,1332,0
|
||||
20250314,190500,1051446421,1332,1332,1332,1332,0
|
||||
20250314,190400,1051446421,1332,1332,1332,1332,0
|
||||
20250314,190300,1051446421,1332,1332,1332,1332,0
|
||||
20250314,190200,1051446421,1332,1332,1332,1332,14790
|
||||
20250314,190100,1051446421,1332,1332,1332,1332,0
|
||||
20250314,190000,1051446421,1332,1332,1332,1332,0
|
||||
20250314,185900,1051446421,1332,1332,1332,1332,0
|
||||
20250314,185800,1051446421,1332,1332,1332,1332,0
|
||||
20250314,185700,1051446421,1332,1332,1332,1332,0
|
||||
20250314,185600,1051446421,1332,1332,1332,1332,0
|
||||
20250314,185500,1051446421,1332,1332,1332,1332,0
|
||||
20250314,185400,1051446421,1332,1332,1332,1332,0
|
||||
20250314,185300,1051446421,1332,1332,1332,1332,0
|
||||
20250314,185200,1051446421,1332,1332,1332,1332,0
|
||||
20250314,185100,1051446421,1332,1332,1332,1332,0
|
||||
20250314,185000,1051446421,1332,1332,1332,1332,0
|
||||
20250314,184900,1051446421,1332,1332,1332,1332,0
|
||||
20250314,184800,1051446421,1332,1332,1332,1332,0
|
||||
20250314,184700,1051446421,1332,1332,1332,1332,0
|
||||
20250314,184600,1051446421,1332,1332,1332,1332,0
|
||||
20250314,184500,1051446421,1332,1332,1332,1332,0
|
||||
20250314,184400,1051446421,1332,1332,1332,1332,0
|
||||
20250314,184300,1051446421,1332,1332,1332,1332,0
|
||||
20250314,184200,1051446421,1332,1332,1332,1332,0
|
||||
20250314,184100,1051446421,1332,1332,1332,1332,0
|
||||
20250314,184000,1051446421,1332,1332,1332,1332,0
|
||||
20250314,183900,1051446421,1332,1332,1332,1332,0
|
||||
20250314,183800,1051446421,1332,1332,1332,1332,0
|
||||
20250314,183700,1051446421,1332,1332,1332,1332,0
|
||||
20250314,183600,1051446421,1332,1332,1332,1332,0
|
||||
20250314,183500,1051446421,1332,1332,1332,1332,0
|
||||
20250314,183400,1051446421,1332,1332,1332,1332,0
|
||||
20250314,183300,1051446421,1332,1332,1332,1332,0
|
||||
20250314,183200,1051446421,1332,1332,1332,1332,14790
|
||||
20250314,183100,1051446421,1332,1332,1332,1332,0
|
||||
20250314,183000,1051446421,1332,1332,1332,1332,0
|
||||
20250314,182900,1051446421,1332,1332,1332,1332,0
|
||||
20250314,182800,1051446421,1332,1332,1332,1332,0
|
||||
20250314,182700,1051446421,1332,1332,1332,1332,0
|
||||
20250314,182600,1051446421,1332,1332,1332,1332,0
|
||||
20250314,182500,1051446421,1332,1332,1332,1332,0
|
||||
20250314,182400,1051446421,1332,1332,1332,1332,0
|
||||
20250314,182300,1051446421,1332,1332,1332,1332,0
|
||||
20250314,182200,1051446421,1332,1332,1332,1332,0
|
||||
20250314,182100,1051446421,1332,1332,1332,1332,0
|
||||
20250314,182000,1051446421,1332,1332,1332,1332,0
|
||||
20250314,181900,1051446421,1332,1332,1332,1332,0
|
||||
20250314,181800,1051446421,1332,1332,1332,1332,0
|
||||
20250314,181700,1051446421,1332,1332,1332,1332,0
|
||||
20250314,181600,1051446421,1332,1332,1332,1332,0
|
||||
20250314,181500,1051446421,1332,1332,1332,1332,0
|
||||
20250314,181400,1051446421,1332,1332,1332,1332,0
|
||||
20250314,181300,1051446421,1332,1332,1332,1332,0
|
||||
20250314,181200,1051446421,1332,1332,1332,1332,0
|
||||
20250314,181100,1051446421,1332,1332,1332,1332,0
|
||||
20250314,181000,1051446421,1332,1332,1332,1332,0
|
||||
20250314,180900,1051446421,1332,1332,1332,1332,0
|
||||
20250314,180800,1051446421,1332,1332,1332,1332,0
|
||||
20250314,180700,1051446421,1332,1332,1332,1332,0
|
||||
20250314,180600,1051446421,1332,1332,1332,1332,0
|
||||
20250314,180500,1051446421,1332,1332,1332,1332,0
|
||||
20250314,180400,1051446421,1332,1332,1332,1332,0
|
||||
20250314,180300,1051446421,1332,1332,1332,1332,0
|
||||
20250314,180200,1051446421,1332,1332,1332,1332,14790
|
||||
20250314,180100,1051446421,1332,1332,1332,1332,0
|
||||
20250314,180000,1051446421,1332,1332,1332,1332,0
|
||||
20250314,175900,1051446421,1332,1332,1332,1332,0
|
||||
20250314,175800,1051446421,1332,1332,1332,1332,0
|
||||
20250314,175700,1051446421,1332,1332,1332,1332,0
|
||||
20250314,175600,1051446421,1332,1332,1332,1332,0
|
||||
20250314,175500,1051446421,1332,1332,1332,1332,0
|
||||
20250314,175400,1051446421,1332,1332,1332,1332,0
|
||||
20250314,175300,1051446421,1332,1332,1332,1332,0
|
||||
20250314,175200,1051446421,1332,1332,1332,1332,0
|
||||
20250314,175100,1051446421,1332,1332,1332,1332,0
|
||||
20250314,175000,1051446421,1332,1332,1332,1332,0
|
||||
20250314,174900,1051446421,1332,1332,1332,1332,0
|
||||
20250314,174800,1051446421,1332,1332,1332,1332,0
|
||||
20250314,174700,1051446421,1332,1332,1332,1332,0
|
||||
20250314,174600,1051446421,1332,1332,1332,1332,0
|
||||
20250314,174500,1051446421,1332,1332,1332,1332,0
|
||||
20250314,174400,1051446421,1332,1332,1332,1332,0
|
||||
20250314,174300,1051446421,1332,1332,1332,1332,0
|
||||
20250314,174200,1051446421,1332,1332,1332,1332,0
|
||||
20250314,174100,1051446421,1332,1332,1332,1332,0
|
||||
20250314,174000,1051446421,1332,1332,1332,1332,0
|
||||
20250314,173900,1051446421,1332,1332,1332,1332,0
|
||||
20250314,173800,1051446421,1332,1332,1332,1332,0
|
||||
20250314,173700,1051446421,1332,1332,1332,1332,0
|
||||
20250314,173600,1051446421,1332,1332,1332,1332,0
|
||||
20250314,173500,1051446421,1332,1332,1332,1332,0
|
||||
20250314,173400,1051446421,1332,1332,1332,1332,0
|
||||
20250314,173300,1051446421,1332,1332,1332,1332,0
|
||||
20250314,173200,1051446421,1332,1332,1332,1332,14790
|
||||
20250314,173100,1051446421,1332,1332,1332,1332,0
|
||||
20250314,173000,1051446421,1332,1332,1332,1332,0
|
||||
20250314,172900,1051446421,1332,1332,1332,1332,0
|
||||
20250314,172800,1051446421,1332,1332,1332,1332,0
|
||||
20250314,172700,1051446421,1332,1332,1332,1332,0
|
||||
20250314,172600,1051446421,1332,1332,1332,1332,0
|
||||
20250314,172500,1051446421,1332,1332,1332,1332,0
|
||||
20250314,172400,1051446421,1332,1332,1332,1332,0
|
||||
20250314,172300,1051446421,1332,1332,1332,1332,0
|
||||
20250314,172200,1051446421,1332,1332,1332,1332,0
|
||||
20250314,172100,1051446421,1332,1332,1332,1332,0
|
||||
20250314,172000,1051446421,1332,1332,1332,1332,0
|
||||
20250314,171900,1051446421,1332,1332,1332,1332,0
|
||||
20250314,171800,1051446421,1332,1332,1332,1332,0
|
||||
20250314,171700,1051446421,1332,1332,1332,1332,0
|
||||
20250314,171600,1051446421,1332,1332,1332,1332,0
|
||||
20250314,171500,1051446421,1332,1332,1332,1332,0
|
||||
20250314,171400,1051446421,1332,1332,1332,1332,0
|
||||
20250314,171300,1051446421,1332,1332,1332,1332,0
|
||||
20250314,171200,1051446421,1332,1332,1332,1332,0
|
||||
20250314,171100,1051446421,1332,1332,1332,1332,0
|
||||
20250314,171000,1051446421,1332,1332,1332,1332,0
|
||||
20250314,170900,1051446421,1332,1332,1332,1332,0
|
||||
20250314,170800,1051446421,1332,1332,1332,1332,0
|
||||
20250314,170700,1051446421,1332,1332,1332,1332,0
|
||||
20250314,170600,1051446421,1332,1332,1332,1332,0
|
||||
20250314,170500,1051446421,1332,1332,1332,1332,0
|
||||
20250314,170400,1051446421,1332,1332,1332,1332,0
|
||||
20250314,170300,1051446421,1332,1332,1332,1332,0
|
||||
20250314,170200,1051446421,1332,1332,1332,1332,14790
|
||||
20250314,170100,1051446421,1332,1332,1332,1332,0
|
||||
20250314,170000,1051446421,1332,1332,1332,1332,0
|
||||
20250314,165900,1051446421,1332,1332,1332,1332,0
|
||||
20250314,165800,1051446421,1332,1332,1332,1332,0
|
||||
20250314,165700,1051446421,1332,1332,1332,1332,0
|
||||
20250314,165600,1051446421,1332,1332,1332,1332,0
|
||||
20250314,165500,1051446421,1332,1332,1332,1332,0
|
||||
20250314,165400,1051446421,1332,1332,1332,1332,0
|
||||
20250314,165300,1051446421,1332,1332,1332,1332,0
|
||||
20250314,165200,1051446421,1332,1332,1332,1332,0
|
||||
20250314,165100,1051446421,1332,1332,1332,1332,0
|
||||
20250314,165000,1051446421,1332,1332,1332,1332,0
|
||||
20250314,164900,1051446421,1332,1332,1332,1332,0
|
||||
20250314,164800,1051446421,1332,1332,1332,1332,0
|
||||
20250314,164700,1051446421,1332,1332,1332,1332,0
|
||||
20250314,164600,1051446421,1332,1332,1332,1332,0
|
||||
20250314,164500,1051446421,1332,1332,1332,1332,0
|
||||
20250314,164400,1051446421,1332,1332,1332,1332,0
|
||||
20250314,164300,1051446421,1332,1332,1332,1332,0
|
||||
20250314,164200,1051446421,1332,1332,1332,1332,0
|
||||
20250314,164100,1051446421,1332,1332,1332,1332,0
|
||||
20250314,164000,1051446421,1332,1332,1332,1332,0
|
||||
20250314,163900,1051446421,1332,1332,1332,1332,0
|
||||
20250314,163800,1051446421,1332,1332,1332,1332,0
|
||||
20250314,163700,1051446421,1332,1332,1332,1332,0
|
||||
20250314,163600,1051446421,1332,1332,1332,1332,0
|
||||
20250314,163500,1051446421,1332,1332,1332,1332,0
|
||||
20250314,163400,1051446421,1332,1332,1332,1332,0
|
||||
20250314,163300,1051446421,1332,1332,1332,1332,0
|
||||
20250314,163200,1051446421,1332,1332,1332,1332,14790
|
||||
20250314,163100,1051446421,1332,1332,1332,1332,0
|
||||
20250314,163000,1051446421,1332,1332,1332,1332,0
|
||||
20250314,162900,1051446421,1332,1332,1332,1332,0
|
||||
20250314,162800,1051446421,1332,1332,1332,1332,0
|
||||
20250314,162700,1051446421,1332,1332,1332,1332,0
|
||||
20250314,162600,1051446421,1332,1332,1332,1332,0
|
||||
20250314,162500,1051446421,1332,1332,1332,1332,0
|
||||
20250314,162400,1051446421,1332,1332,1332,1332,0
|
||||
20250314,162300,1051446421,1332,1332,1332,1332,0
|
||||
20250314,162200,1051446421,1332,1332,1332,1332,0
|
||||
20250314,162100,1051446421,1332,1332,1332,1332,0
|
||||
20250314,162000,1051446421,1332,1332,1332,1332,0
|
||||
20250314,161900,1051446421,1332,1332,1332,1332,0
|
||||
20250314,161800,1051446421,1332,1332,1332,1332,0
|
||||
20250314,161700,1051446421,1332,1332,1332,1332,0
|
||||
20250314,161600,1051446421,1332,1332,1332,1332,0
|
||||
20250314,161500,1051446421,1332,1332,1332,1332,0
|
||||
20250314,161400,1051446421,1332,1332,1332,1332,0
|
||||
20250314,161300,1051446421,1332,1332,1332,1332,0
|
||||
20250314,161200,1051446421,1332,1332,1332,1332,0
|
||||
20250314,161100,1051446421,1332,1332,1332,1332,0
|
||||
20250314,161000,1051446421,1332,1332,1332,1332,0
|
||||
20250314,160900,1051446421,1332,1332,1332,1332,0
|
||||
20250314,160800,1051446421,1332,1332,1332,1332,0
|
||||
20250314,160700,1051446421,1332,1332,1332,1332,0
|
||||
20250314,160600,1051446421,1332,1332,1332,1332,0
|
||||
20250314,160500,1051446421,1332,1332,1332,1332,0
|
||||
20250314,160400,1051446421,1332,1332,1332,1332,0
|
||||
20250314,160300,1051446421,1332,1332,1332,1332,0
|
||||
20250314,160200,1051446421,1332,1332,1332,1332,14790
|
||||
20250314,160100,1051446421,1332,1332,1332,1332,0
|
||||
20250314,160000,1051446421,1332,1332,1332,1332,0
|
||||
20250314,155900,1051446421,1332,1332,1332,1332,0
|
||||
20250314,155800,1051446421,1332,1332,1332,1332,0
|
||||
20250314,155700,1051446421,1332,1332,1332,1332,0
|
||||
20250314,155600,1051446421,1332,1332,1332,1332,0
|
||||
20250314,155500,1051446421,1332,1332,1332,1332,0
|
||||
20250314,155400,1051446421,1332,1332,1332,1332,0
|
||||
20250314,155300,1051446421,1332,1332,1332,1332,0
|
||||
20250314,155200,1051446421,1332,1332,1332,1332,0
|
||||
20250314,155100,1051446421,1332,1332,1332,1332,0
|
||||
20250314,155000,1051446421,1332,1332,1332,1332,0
|
||||
20250314,154900,1051446421,1332,1332,1332,1332,0
|
||||
20250314,154800,1051446421,1332,1332,1332,1332,0
|
||||
20250314,154700,1051446421,1332,1332,1332,1332,0
|
||||
20250314,154600,1051446421,1332,1332,1332,1332,0
|
||||
20250314,154500,1051446421,1332,1332,1332,1332,0
|
||||
20250314,154400,1051446421,1332,1332,1332,1332,0
|
||||
20250314,154300,1051446421,1332,1332,1332,1332,0
|
||||
20250314,154200,1051446421,1332,1332,1332,1332,0
|
||||
20250314,154100,1051446421,1332,1332,1332,1332,0
|
||||
20250314,154000,1051446421,1332,1332,1332,1332,0
|
||||
20250314,153900,1051446421,1332,1332,1332,1332,0
|
||||
20250314,153800,1051446421,1332,1332,1332,1332,0
|
||||
20250314,153700,1051446421,1332,1332,1332,1332,0
|
||||
20250314,153600,1051446421,1332,1332,1332,1332,0
|
||||
20250314,153500,1051446421,1332,1332,1332,1332,0
|
||||
20250314,153400,1051446421,1332,1332,1332,1332,0
|
||||
20250314,153300,1051446421,1332,1332,1332,1332,0
|
||||
20250314,153200,1051446421,1332,1332,1332,1332,14790
|
||||
20250314,153100,1051446421,1332,1332,1332,1332,0
|
||||
20250314,153000,1051446421,1332,1332,1332,1332,14790
|
||||
20250314,152900,1031746141,1338,1338,1338,1338,0
|
||||
20250314,152800,1031746141,1338,1338,1338,1338,0
|
||||
20250314,152700,1031746141,1338,1338,1338,1338,0
|
||||
20250314,152600,1031746141,1338,1338,1338,1338,0
|
||||
20250314,152500,1031746141,1338,1338,1338,1338,0
|
||||
20250314,152400,1031746141,1338,1338,1338,1338,0
|
||||
20250314,152300,1031746141,1338,1338,1338,1338,0
|
||||
20250314,152200,1031746141,1338,1338,1338,1338,0
|
||||
20250314,152100,1031746141,1338,1338,1338,1338,0
|
||||
20250314,152000,1031746141,1338,1338,1338,1338,0
|
||||
20250314,151900,1031746141,1338,1338,1338,1338,3
|
||||
20250314,151800,1031742127,1339,1339,1339,1339,156
|
||||
20250314,151700,1031533243,1339,1339,1339,1339,201
|
||||
20250314,151600,1031264104,1338,1338,1338,1338,0
|
||||
20250314,151500,1031264104,1338,1338,1338,1338,5
|
||||
20250314,151400,1031257414,1340,1340,1340,1340,200
|
||||
20250314,151300,1030989414,1337,1338,1338,1336,12
|
||||
20250314,151200,1030973370,1337,1337,1337,1337,594
|
||||
20250314,151100,1030179192,1337,1341,1341,1337,441
|
||||
20250314,151000,1029587831,1341,1339,1342,1337,3021
|
||||
20250314,150900,1025538714,1339,1339,1339,1339,90
|
||||
20250314,150800,1025418204,1340,1335,1340,1335,8000
|
||||
20250314,150700,1014724891,1335,1335,1335,1335,0
|
||||
20250314,150600,1014724891,1335,1335,1335,1335,450
|
||||
20250314,150500,1014124141,1335,1335,1335,1335,41
|
||||
20250314,150400,1014069406,1332,1333,1333,1332,906
|
||||
20250314,150300,1012862613,1336,1336,1336,1336,1000
|
||||
20250314,150200,1011526613,1335,1335,1335,1335,0
|
||||
20250314,150100,1011526613,1335,1335,1335,1335,1
|
||||
20250314,150000,1011525278,1337,1337,1337,1337,302
|
||||
20250314,145900,1011121504,1332,1332,1332,1332,0
|
||||
20250314,145800,1011121504,1332,1332,1332,1332,0
|
||||
20250314,145700,1011121504,1332,1332,1332,1332,1857
|
||||
20250314,145600,1008647980,1332,1334,1334,1332,3000
|
||||
20250314,145500,1004650178,1334,1334,1334,1334,0
|
||||
20250314,145400,1004650178,1334,1334,1334,1334,100
|
||||
20250314,145300,1004516778,1337,1337,1337,1337,1
|
||||
20250314,145200,1004515441,1337,1337,1337,1337,0
|
||||
20250314,145100,1004515441,1337,1337,1337,1337,2
|
||||
20250314,145000,1004512767,1332,1332,1332,1332,598
|
||||
20250314,144900,1003716231,1332,1332,1332,1332,40
|
||||
20250314,144800,1003662951,1331,1331,1331,1331,2177
|
||||
20250314,144700,1000765364,1332,1334,1334,1332,12523
|
||||
20250314,144600,984081895,1336,1336,1336,1336,0
|
||||
20250314,144500,984081895,1336,1335,1337,1335,1252
|
||||
20250314,144400,982409962,1336,1337,1337,1336,4
|
||||
20250314,144300,982404616,1337,1337,1337,1337,1
|
||||
20250314,144200,982403279,1333,1333,1333,1333,0
|
||||
20250314,144100,982403279,1333,1334,1334,1333,500
|
||||
20250314,144000,981736778,1336,1337,1337,1332,1041
|
||||
20250314,143900,980349992,1332,1332,1337,1332,777
|
||||
20250314,143800,979315000,1333,1333,1333,1333,635
|
||||
20250314,143700,978468545,1333,1335,1337,1333,817
|
||||
20250314,143600,977378306,1333,1333,1333,1333,309
|
||||
20250314,143500,976966409,1333,1334,1334,1333,2100
|
||||
20250314,143400,974166081,1334,1334,1334,1334,30
|
||||
20250314,143300,974126061,1334,1334,1334,1334,0
|
||||
20250314,143200,974126061,1334,1337,1337,1334,2004
|
||||
20250314,143100,971452152,1337,1337,1337,1337,2
|
||||
20250314,143000,971449478,1337,1337,1337,1337,237
|
||||
20250314,142900,971132609,1337,1337,1337,1337,16
|
||||
20250314,142800,971111217,1340,1340,1340,1340,1
|
||||
20250314,142700,971109877,1340,1340,1340,1340,120
|
||||
20250314,142600,970949077,1340,1336,1340,1336,2202
|
||||
20250314,142500,968003230,1336,1336,1336,1336,100
|
||||
20250314,142400,967869630,1333,1333,1333,1333,0
|
||||
20250314,142300,967869630,1333,1333,1333,1333,117
|
||||
20250314,142200,967713669,1333,1333,1333,1333,2883
|
||||
20250314,142100,963870630,1333,1333,1333,1333,0
|
||||
20250314,142000,963870630,1333,1333,1336,1333,689
|
||||
20250314,141900,962951677,1336,1336,1336,1336,0
|
||||
20250314,141800,962951677,1336,1336,1336,1336,0
|
||||
20250314,141700,962951677,1336,1335,1336,1335,383
|
||||
20250314,141600,962440366,1333,1335,1335,1333,320
|
||||
20250314,141500,962013170,1332,1332,1332,1332,375
|
||||
20250314,141400,961513670,1331,1332,1332,1331,1562
|
||||
20250314,141300,959434147,1331,1331,1331,1331,0
|
||||
20250314,141200,959434147,1331,1331,1331,1331,0
|
||||
20250314,141100,959434147,1331,1335,1335,1331,801
|
||||
20250314,141000,958368012,1331,1332,1332,1331,3512
|
||||
20250314,140900,953691540,1335,1334,1335,1332,2638
|
||||
20250314,140800,950173252,1335,1335,1335,1335,12
|
||||
20250314,140700,950157232,1337,1337,1337,1337,0
|
||||
20250314,140600,950157232,1337,1337,1337,1337,5
|
||||
20250314,140500,950150547,1337,1337,1337,1337,50
|
||||
20250314,140400,950083697,1333,1333,1333,1333,9405
|
||||
20250314,140300,937546832,1334,1334,1334,1334,0
|
||||
20250314,140200,937546832,1334,1334,1334,1334,251
|
||||
20250314,140100,937211998,1334,1335,1335,1334,1344
|
||||
20250314,140000,935419002,1334,1334,1334,1334,0
|
||||
20250314,135900,935419002,1334,1334,1334,1334,0
|
||||
20250314,135800,935419002,1334,1334,1334,1334,1
|
||||
20250314,135700,935417668,1337,1337,1337,1337,0
|
||||
20250314,135600,935417668,1337,1337,1337,1337,2102
|
||||
20250314,135500,932607294,1333,1333,1333,1332,5955
|
||||
20250314,135400,924670073,1333,1333,1333,1333,100
|
||||
20250314,135300,924536773,1337,1337,1337,1337,1816
|
||||
20250314,135200,922108781,1337,1334,1337,1334,227
|
||||
20250314,135100,921805957,1334,1335,1335,1334,5007
|
||||
20250314,135000,915126320,1337,1337,1337,1337,0
|
||||
20250314,134900,915126320,1337,1337,1337,1337,10
|
||||
20250314,134800,915112950,1337,1337,1337,1337,68
|
||||
20250314,134700,915022034,1337,1337,1337,1337,68
|
||||
20250314,134600,914931118,1337,1337,1337,1337,0
|
||||
20250314,134500,914931118,1337,1337,1337,1337,45
|
||||
20250314,134400,914870953,1337,1335,1337,1335,2
|
||||
20250314,134300,914868281,1336,1336,1336,1336,0
|
||||
20250314,134200,914868281,1336,1336,1336,1336,0
|
||||
20250314,134100,914868281,1336,1336,1336,1336,0
|
||||
20250314,134000,914868281,1336,1336,1337,1336,729
|
||||
20250314,133900,913894335,1337,1337,1337,1337,0
|
||||
20250314,133800,913894335,1337,1336,1337,1336,23
|
||||
20250314,133700,913863592,1336,1336,1336,1336,2
|
||||
20250314,133600,913860920,1336,1336,1336,1336,765
|
||||
20250314,133500,912838880,1336,1336,1336,1336,2
|
||||
20250314,133400,912836208,1335,1335,1335,1335,100
|
||||
20250314,133300,912702708,1336,1336,1336,1336,0
|
||||
20250314,133200,912702708,1336,1336,1336,1336,122
|
||||
20250314,133100,912539716,1336,1336,1336,1336,502
|
||||
20250314,133000,911869044,1335,1335,1335,1335,0
|
||||
20250314,132900,911869044,1335,1335,1335,1335,311
|
||||
20250314,132800,911453859,1335,1335,1335,1335,1
|
||||
20250314,132700,911452524,1335,1335,1335,1335,50
|
||||
20250314,132600,911385774,1335,1335,1335,1335,67
|
||||
20250314,132500,911296329,1335,1335,1335,1335,1
|
||||
20250314,132400,911294994,1335,1334,1335,1334,592
|
||||
20250314,132300,910505170,1334,1335,1335,1334,8
|
||||
20250314,132200,910494494,1332,1332,1332,1332,0
|
||||
20250314,132100,910494494,1332,1332,1333,1332,334
|
||||
20250314,132000,910049306,1332,1332,1332,1332,1
|
||||
20250314,131900,910047974,1332,1333,1333,1332,1501
|
||||
20250314,131800,908047864,1332,1332,1332,1332,300
|
||||
20250314,131700,907648264,1332,1332,1332,1332,107
|
||||
20250314,131600,907505740,1331,1331,1331,1331,0
|
||||
20250314,131500,907505740,1331,1331,1331,1331,0
|
||||
20250314,131400,907505740,1331,1331,1331,1331,0
|
||||
20250314,131300,907505740,1331,1331,1331,1331,0
|
||||
20250314,131200,907505740,1331,1331,1331,1331,0
|
||||
20250314,131100,907505740,1331,1331,1331,1331,0
|
||||
20250314,131000,907505740,1331,1331,1331,1331,0
|
||||
20250314,130900,907505740,1331,1332,1332,1331,3734
|
||||
20250314,130800,902535180,1333,1333,1333,1333,176
|
||||
20250314,130700,902300572,1336,1336,1336,1336,113
|
||||
20250314,130600,902149604,1333,1333,1333,1333,0
|
||||
20250314,130500,902149604,1333,1333,1333,1333,61
|
||||
20250314,130400,902068291,1336,1332,1336,1332,2
|
||||
20250314,130300,902065623,1332,1332,1332,1332,300
|
||||
20250314,130200,901666023,1337,1337,1337,1337,0
|
||||
20250314,130100,901666023,1337,1337,1337,1337,1000
|
||||
20250314,130000,900329023,1337,1337,1337,1337,6
|
||||
20250314,125900,900321001,1332,1337,1337,1332,58
|
||||
20250314,125800,900243695,1331,1331,1331,1331,36
|
||||
20250314,125700,900195779,1331,1333,1333,1331,4000
|
||||
20250314,125600,894867894,1338,1338,1338,1338,0
|
||||
20250314,125500,894867894,1338,1338,1338,1338,30
|
||||
20250314,125400,894827754,1338,1338,1338,1338,100
|
||||
20250314,125300,894693954,1338,1338,1338,1338,1
|
||||
20250314,125200,894692616,1333,1333,1333,1333,0
|
||||
20250314,125100,894692616,1333,1333,1333,1333,0
|
||||
20250314,125000,894692616,1333,1333,1333,1333,0
|
||||
20250314,124900,894692616,1333,1335,1335,1333,167
|
||||
20250314,124800,894469784,1336,1337,1340,1336,2055
|
||||
20250314,124700,891723225,1341,1341,1341,1341,19
|
||||
20250314,124600,891697746,1341,1341,1341,1341,7
|
||||
20250314,124500,891688359,1343,1343,1343,1343,0
|
||||
20250314,124400,891688359,1343,1343,1343,1343,4
|
||||
20250314,124300,891682987,1343,1343,1343,1343,4039
|
||||
20250314,124200,886258610,1343,1343,1343,1343,400
|
||||
20250314,124100,885721410,1343,1343,1343,1343,500
|
||||
20250314,124000,885049910,1343,1343,1343,1343,1
|
||||
20250314,123900,885048567,1334,1334,1334,1334,1157
|
||||
20250314,123800,883505129,1335,1343,1343,1335,30209
|
||||
20250314,123700,843127366,1342,1342,1342,1342,44
|
||||
20250314,123600,843068318,1343,1343,1343,1343,7
|
||||
20250314,123500,843058917,1343,1343,1343,1343,74
|
||||
20250314,123400,842959535,1343,1343,1343,1343,0
|
||||
20250314,123300,842959535,1343,1343,1343,1343,11
|
||||
20250314,123200,842944762,1343,1344,1344,1343,3548
|
||||
20250314,123100,838179790,1344,1344,1344,1344,2
|
||||
20250314,123000,838177102,1343,1344,1344,1343,3
|
||||
20250314,122900,838173072,1344,1344,1344,1344,13
|
||||
20250314,122800,838155600,1344,1344,1344,1344,50
|
||||
20250314,122700,838088400,1344,1344,1344,1344,102
|
||||
20250314,122600,837951312,1345,1343,1345,1343,154
|
||||
20250314,122500,837744482,1345,1343,1345,1342,17717
|
||||
20250314,122400,813958581,1343,1343,1343,1343,2
|
||||
20250314,122300,813955895,1343,1343,1343,1343,40
|
||||
20250314,122200,813902175,1342,1344,1344,1342,90
|
||||
20250314,122100,813781347,1344,1344,1344,1344,0
|
||||
20250314,122000,813781347,1344,1344,1344,1344,507
|
||||
20250314,121900,813099939,1344,1340,1344,1340,548
|
||||
20250314,121800,812363999,1340,1340,1340,1340,12
|
||||
20250314,121700,812347919,1340,1340,1340,1340,24
|
||||
20250314,121600,812315759,1339,1339,1339,1339,0
|
||||
20250314,121500,812315759,1339,1339,1339,1339,0
|
||||
20250314,121400,812315759,1339,1339,1339,1339,0
|
||||
20250314,121300,812315759,1339,1339,1339,1339,0
|
||||
20250314,121200,812315759,1339,1339,1339,1339,603
|
||||
20250314,121100,811508342,1343,1342,1343,1342,4
|
||||
20250314,121000,811502972,1339,1340,1340,1339,787
|
||||
20250314,120900,810449069,1343,1343,1343,1343,0
|
||||
20250314,120800,810449069,1343,1343,1343,1343,1664
|
||||
20250314,120700,808214317,1343,1343,1343,1343,8
|
||||
20250314,120600,808203573,1343,1343,1343,1343,4
|
||||
20250314,120500,808198201,1344,1343,1344,1343,2455
|
||||
20250314,120400,804898881,1344,1344,1344,1344,229
|
||||
20250314,120300,804591105,1343,1343,1343,1343,200
|
||||
20250314,120200,804322505,1343,1340,1343,1339,1352
|
||||
20250314,120100,802507872,1340,1342,1342,1340,1045
|
||||
20250314,120000,801105572,1342,1342,1342,1342,6000
|
||||
20250314,115900,793053572,1342,1338,1342,1338,166
|
||||
20250314,115800,792831384,1338,1341,1341,1338,2888
|
||||
20250314,115700,788966334,1341,1342,1343,1341,1206
|
||||
20250314,115600,787347075,1342,1342,1342,1342,418
|
||||
20250314,115500,786786119,1342,1342,1342,1342,1100
|
||||
20250314,115400,785309919,1338,1340,1342,1338,749
|
||||
20250314,115300,784305317,1340,1339,1340,1339,1194
|
||||
20250314,115200,782705879,1338,1338,1338,1338,2
|
||||
20250314,115100,782703203,1338,1339,1339,1338,2113
|
||||
20250314,115000,779873906,1338,1338,1338,1338,600
|
||||
20250314,114900,779071106,1338,1338,1338,1338,864
|
||||
20250314,114800,777915074,1338,1338,1338,1338,0
|
||||
20250314,114700,777915074,1338,1337,1338,1337,767
|
||||
20250314,114600,776889195,1338,1339,1339,1338,643
|
||||
20250314,114500,776028851,1339,1338,1339,1338,67
|
||||
20250314,114400,775939140,1337,1338,1338,1337,2500
|
||||
20250314,114300,772596375,1338,1338,1338,1338,1091
|
||||
20250314,114200,771136617,1338,1337,1338,1337,2780
|
||||
20250314,114100,767417083,1337,1336,1338,1336,1024
|
||||
20250314,114000,766047654,1337,1336,1337,1336,769
|
||||
20250314,113900,765019565,1334,1334,1334,1334,0
|
||||
20250314,113800,765019565,1334,1334,1334,1334,20
|
||||
20250314,113700,764992885,1334,1334,1334,1334,0
|
||||
20250314,113600,764992885,1334,1334,1334,1334,676
|
||||
20250314,113500,764091101,1335,1335,1335,1335,1
|
||||
20250314,113400,764089766,1332,1332,1332,1332,100
|
||||
20250314,113300,763956566,1332,1332,1332,1332,4598
|
||||
20250314,113200,757832030,1332,1332,1332,1332,0
|
||||
20250314,113100,757832030,1332,1332,1332,1332,575
|
||||
20250314,113000,757066130,1332,1333,1333,1332,808
|
||||
20250314,112900,755989856,1333,1333,1335,1333,484
|
||||
20250314,112800,755344676,1335,1336,1336,1335,24
|
||||
20250314,112700,755312617,1336,1336,1336,1336,10
|
||||
20250314,112600,755299257,1336,1336,1336,1336,10
|
||||
20250314,112500,755285897,1332,1332,1332,1332,0
|
||||
20250314,112400,755285897,1332,1332,1332,1332,723
|
||||
20250314,112300,754322861,1332,1333,1333,1332,1210
|
||||
20250314,112200,752710831,1333,1332,1333,1332,261
|
||||
20250314,112100,752362949,1332,1333,1333,1332,992
|
||||
20250314,112000,751041116,1333,1333,1333,1333,101
|
||||
20250314,111900,750906483,1332,1332,1332,1332,163
|
||||
20250314,111800,750689367,1332,1333,1333,1331,989
|
||||
20250314,111700,749372037,1333,1338,1338,1333,714
|
||||
20250314,111600,748419155,1338,1338,1338,1338,0
|
||||
20250314,111500,748419155,1338,1338,1338,1338,0
|
||||
20250314,111400,748419155,1338,1338,1338,1338,0
|
||||
20250314,111300,748419155,1338,1338,1338,1338,0
|
||||
20250314,111200,748419155,1338,1338,1338,1338,111
|
||||
20250314,111100,748270637,1338,1333,1338,1333,4000
|
||||
20250314,111000,742923637,1338,1337,1338,1333,1062
|
||||
20250314,110900,741506912,1338,1338,1338,1338,510
|
||||
20250314,110800,740824532,1335,1335,1335,1335,888
|
||||
20250314,110700,739639052,1335,1335,1335,1335,0
|
||||
20250314,110600,739639052,1335,1335,1335,1335,11
|
||||
20250314,110500,739624367,1334,1334,1334,1334,1426
|
||||
20250314,110400,737722083,1334,1333,1334,1333,14
|
||||
20250314,110300,737703419,1333,1333,1333,1333,0
|
||||
20250314,110200,737703419,1333,1333,1333,1332,2450
|
||||
20250314,110100,734438019,1333,1333,1333,1333,8
|
||||
20250314,110000,734427355,1334,1334,1334,1334,479
|
||||
20250314,105900,733788369,1334,1335,1335,1334,399
|
||||
20250314,105800,733256097,1335,1335,1335,1335,19
|
||||
20250314,105700,733230732,1335,1335,1335,1335,104
|
||||
20250314,105600,733091892,1335,1335,1335,1335,1
|
||||
20250314,105500,733090557,1334,1334,1334,1334,1045
|
||||
20250314,105400,731696527,1334,1333,1334,1333,302
|
||||
20250314,105300,731293959,1333,1333,1333,1333,2
|
||||
20250314,105200,731291293,1333,1333,1333,1333,590
|
||||
20250314,105100,730504823,1333,1333,1333,1333,560
|
||||
20250314,105000,729758343,1332,1332,1332,1332,2062
|
||||
20250314,104900,727011759,1332,1332,1332,1332,812
|
||||
20250314,104800,725930175,1332,1332,1333,1332,2543
|
||||
20250314,104700,722542097,1333,1333,1333,1333,4
|
||||
20250314,104600,722536765,1332,1332,1332,1332,211
|
||||
20250314,104500,722255713,1332,1332,1332,1332,289
|
||||
20250314,104400,721870765,1331,1332,1332,1331,981
|
||||
20250314,104300,720564444,1332,1332,1332,1332,0
|
||||
20250314,104200,720564444,1332,1332,1332,1332,150
|
||||
20250314,104100,720364644,1332,1327,1332,1327,11
|
||||
20250314,104000,720350017,1326,1326,1326,1326,0
|
||||
20250314,103900,720350017,1326,1329,1332,1326,2486
|
||||
20250314,103800,717046291,1327,1327,1327,1326,1675
|
||||
20250314,103700,714823567,1327,1328,1328,1327,16
|
||||
20250314,103600,714802324,1328,1328,1328,1327,1004
|
||||
20250314,103500,713469306,1328,1328,1328,1328,486
|
||||
20250314,103400,712823898,1329,1329,1329,1329,600
|
||||
20250314,103300,712026498,1329,1330,1330,1329,66
|
||||
20250314,103200,711938778,1330,1330,1330,1330,1155
|
||||
20250314,103100,710402628,1330,1328,1330,1328,139
|
||||
20250314,103000,710217858,1328,1330,1330,1327,10331
|
||||
20250314,102900,696482688,1332,1332,1332,1332,2
|
||||
20250314,102800,696480024,1332,1331,1332,1330,2055
|
||||
20250314,102700,693746803,1331,1331,1331,1331,1000
|
||||
20250314,102600,692415803,1332,1332,1332,1332,259
|
||||
20250314,102500,692070815,1332,1332,1332,1332,3472
|
||||
20250314,102400,687446111,1334,1334,1334,1334,0
|
||||
20250314,102300,687446111,1334,1331,1334,1331,11
|
||||
20250314,102200,687431440,1331,1332,1332,1331,88
|
||||
20250314,102100,687314301,1331,1333,1333,1331,3252
|
||||
20250314,102000,682984985,1333,1333,1333,1333,0
|
||||
20250314,101900,682984985,1333,1333,1333,1333,71
|
||||
20250314,101800,682890342,1335,1331,1335,1331,1922
|
||||
20250314,101700,680331312,1332,1335,1335,1332,3606
|
||||
20250314,101600,675524570,1335,1337,1338,1335,1663
|
||||
20250314,101500,673304382,1338,1339,1339,1338,13
|
||||
20250314,101400,673286977,1339,1336,1339,1335,186
|
||||
20250314,101300,673038588,1335,1338,1338,1335,380
|
||||
20250314,101200,672531239,1338,1339,1339,1338,4610
|
||||
20250314,101100,666359555,1339,1339,1340,1338,376
|
||||
20250314,101000,665856446,1339,1339,1339,1339,750
|
||||
20250314,100900,664852196,1339,1339,1339,1339,373
|
||||
20250314,100800,664352749,1339,1339,1339,1339,539
|
||||
20250314,100700,663631028,1341,1341,1341,1341,65
|
||||
20250314,100600,663543863,1341,1339,1341,1339,1747
|
||||
20250314,100500,661204529,1339,1339,1339,1339,1097
|
||||
20250314,100400,659735646,1339,1339,1339,1339,120
|
||||
20250314,100300,659574966,1338,1334,1338,1334,262
|
||||
20250314,100200,659224478,1331,1331,1331,1331,1022
|
||||
20250314,100100,657864196,1331,1332,1338,1331,2390
|
||||
20250314,100000,654682753,1332,1333,1333,1332,745
|
||||
20250314,095900,653689970,1333,1338,1338,1333,3243
|
||||
20250314,095800,649359090,1338,1339,1339,1338,785
|
||||
20250314,095700,648308610,1338,1337,1338,1335,1203
|
||||
20250314,095600,646699359,1336,1335,1337,1335,582
|
||||
20250314,095500,645922125,1335,1335,1335,1335,302
|
||||
20250314,095400,645518955,1335,1337,1338,1335,1847
|
||||
20250314,095300,643050825,1340,1341,1341,1340,253
|
||||
20250314,095200,642711555,1341,1336,1343,1335,2515
|
||||
20250314,095100,639343140,1337,1338,1338,1337,6267
|
||||
20250314,095000,630958610,1338,1334,1338,1334,10902
|
||||
20250314,094900,616387822,1333,1334,1335,1330,2379
|
||||
20250314,094800,613214535,1334,1334,1334,1330,265
|
||||
20250314,094700,612861121,1334,1334,1336,1331,3973
|
||||
20250314,094600,607557976,1334,1329,1334,1328,15958
|
||||
20250314,094500,586331778,1331,1331,1331,1329,59
|
||||
20250314,094400,586253273,1329,1330,1331,1329,571
|
||||
20250314,094300,585493752,1330,1331,1331,1330,1164
|
||||
20250314,094200,583945468,1331,1331,1332,1330,3437
|
||||
20250314,094100,579370921,1331,1332,1332,1331,1352
|
||||
20250314,094000,577571408,1331,1328,1331,1328,2353
|
||||
20250314,093900,574443900,1328,1323,1328,1323,1231
|
||||
20250314,093800,572810267,1325,1326,1326,1324,1231
|
||||
20250314,093700,571179082,1328,1328,1328,1326,683
|
||||
20250314,093600,570273350,1328,1326,1328,1325,93
|
||||
20250314,093500,570150014,1325,1326,1326,1325,45
|
||||
20250314,093400,570090364,1323,1322,1323,1322,789
|
||||
20250314,093300,569046717,1322,1322,1325,1322,2371
|
||||
20250314,093200,565911805,1320,1324,1324,1319,25460
|
||||
20250314,093100,532272621,1325,1327,1327,1325,4975
|
||||
20250314,093000,525678533,1327,1331,1331,1326,7220
|
||||
20250314,092900,516083576,1331,1330,1332,1325,5551
|
||||
20250314,092800,508722383,1330,1332,1332,1326,2351
|
||||
20250314,092700,505601798,1327,1330,1332,1327,421
|
||||
20250314,092600,505041496,1332,1326,1332,1326,5073
|
||||
20250314,092500,498300657,1326,1329,1329,1325,9272
|
||||
20250314,092400,486007162,1328,1330,1332,1328,2249
|
||||
20250314,092300,483018686,1330,1327,1330,1326,2448
|
||||
20250314,092200,479770522,1326,1329,1330,1326,3444
|
||||
20250314,092100,475200152,1329,1327,1329,1326,2427
|
||||
20250314,092000,471980645,1328,1336,1336,1327,5536
|
||||
20250314,091900,464613985,1332,1331,1339,1331,5308
|
||||
20250314,091800,457535588,1328,1330,1333,1325,8996
|
||||
20250314,091700,445591936,1333,1330,1333,1327,5332
|
||||
20250314,091600,438509908,1330,1334,1335,1327,42526
|
||||
20250314,091500,381995069,1335,1339,1339,1335,1252
|
||||
20250314,091400,380321604,1332,1337,1339,1331,6594
|
||||
20250314,091300,371537588,1339,1343,1348,1338,8806
|
||||
20250314,091200,359736221,1344,1347,1352,1344,2522
|
||||
20250314,091100,356341526,1347,1344,1347,1343,9436
|
||||
20250314,091000,343661175,1343,1351,1351,1335,15092
|
||||
20250314,090900,323416258,1351,1356,1356,1350,20712
|
||||
20250314,090800,295435617,1351,1360,1361,1351,26201
|
||||
20250314,090700,259939252,1360,1361,1361,1360,1339
|
||||
20250314,090600,258118201,1358,1363,1363,1356,6250
|
||||
20250314,090500,249628692,1358,1360,1366,1357,4666
|
||||
20250314,090400,243278490,1366,1366,1366,1356,20357
|
||||
20250314,090300,215587966,1364,1371,1371,1364,23502
|
||||
20250314,090200,183467191,1370,1372,1374,1366,13249
|
||||
20250314,090100,165303780,1372,1381,1383,1365,62193
|
||||
20250314,090000,79888070,1374,1364,1385,1364,58245
|
||||
|
Reference in New Issue
Block a user