Update 2025-03-14 3452 candle_min
This commit is contained in:
642
054950/min/candle-20250314.csv
Normal file
642
054950/min/candle-20250314.csv
Normal file
@@ -0,0 +1,642 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,194000,1959010825,22450,22450,22450,22450,2126
|
||||
20250314,193900,1959010825,22450,22450,22450,22450,0
|
||||
20250314,193800,1959010825,22450,22450,22450,22450,0
|
||||
20250314,193700,1959010825,22450,22450,22450,22450,0
|
||||
20250314,193600,1959010825,22450,22450,22450,22450,0
|
||||
20250314,193500,1959010825,22450,22450,22450,22450,0
|
||||
20250314,193400,1959010825,22450,22450,22450,22450,0
|
||||
20250314,193300,1959010825,22450,22450,22450,22450,0
|
||||
20250314,193200,1959010825,22450,22450,22450,22450,0
|
||||
20250314,193100,1959010825,22450,22450,22450,22450,0
|
||||
20250314,193000,1959010825,22450,22450,22450,22450,0
|
||||
20250314,192900,1959010825,22450,22450,22450,22450,0
|
||||
20250314,192800,1959010825,22450,22450,22450,22450,0
|
||||
20250314,192700,1959010825,22450,22450,22450,22450,0
|
||||
20250314,192600,1959010825,22450,22450,22450,22450,0
|
||||
20250314,192500,1959010825,22450,22450,22450,22450,0
|
||||
20250314,192400,1959010825,22450,22450,22450,22450,0
|
||||
20250314,192300,1959010825,22450,22450,22450,22450,0
|
||||
20250314,192200,1959010825,22450,22450,22450,22450,0
|
||||
20250314,192100,1959010825,22450,22450,22450,22450,0
|
||||
20250314,192000,1959010825,22450,22450,22450,22450,0
|
||||
20250314,191900,1959010825,22450,22450,22450,22450,0
|
||||
20250314,191800,1959010825,22450,22450,22450,22450,0
|
||||
20250314,191700,1959010825,22450,22450,22450,22450,0
|
||||
20250314,191600,1959010825,22450,22450,22450,22450,0
|
||||
20250314,191500,1959010825,22450,22450,22450,22450,0
|
||||
20250314,191400,1959010825,22450,22450,22450,22450,0
|
||||
20250314,191300,1959010825,22450,22450,22450,22450,0
|
||||
20250314,191200,1959010825,22450,22450,22450,22450,0
|
||||
20250314,191100,1959010825,22450,22450,22450,22450,0
|
||||
20250314,191000,1959010825,22450,22450,22450,22450,2126
|
||||
20250314,190900,1959010825,22450,22450,22450,22450,0
|
||||
20250314,190800,1959010825,22450,22450,22450,22450,0
|
||||
20250314,190700,1959010825,22450,22450,22450,22450,0
|
||||
20250314,190600,1959010825,22450,22450,22450,22450,0
|
||||
20250314,190500,1959010825,22450,22450,22450,22450,0
|
||||
20250314,190400,1959010825,22450,22450,22450,22450,0
|
||||
20250314,190300,1959010825,22450,22450,22450,22450,0
|
||||
20250314,190200,1959010825,22450,22450,22450,22450,0
|
||||
20250314,190100,1959010825,22450,22450,22450,22450,0
|
||||
20250314,190000,1959010825,22450,22450,22450,22450,0
|
||||
20250314,185900,1959010825,22450,22450,22450,22450,0
|
||||
20250314,185800,1959010825,22450,22450,22450,22450,0
|
||||
20250314,185700,1959010825,22450,22450,22450,22450,0
|
||||
20250314,185600,1959010825,22450,22450,22450,22450,0
|
||||
20250314,185500,1959010825,22450,22450,22450,22450,0
|
||||
20250314,185400,1959010825,22450,22450,22450,22450,0
|
||||
20250314,185300,1959010825,22450,22450,22450,22450,0
|
||||
20250314,185200,1959010825,22450,22450,22450,22450,0
|
||||
20250314,185100,1959010825,22450,22450,22450,22450,0
|
||||
20250314,185000,1959010825,22450,22450,22450,22450,0
|
||||
20250314,184900,1959010825,22450,22450,22450,22450,0
|
||||
20250314,184800,1959010825,22450,22450,22450,22450,0
|
||||
20250314,184700,1959010825,22450,22450,22450,22450,0
|
||||
20250314,184600,1959010825,22450,22450,22450,22450,0
|
||||
20250314,184500,1959010825,22450,22450,22450,22450,0
|
||||
20250314,184400,1959010825,22450,22450,22450,22450,0
|
||||
20250314,184300,1959010825,22450,22450,22450,22450,0
|
||||
20250314,184200,1959010825,22450,22450,22450,22450,0
|
||||
20250314,184100,1959010825,22450,22450,22450,22450,0
|
||||
20250314,184000,1959010825,22450,22450,22450,22450,2126
|
||||
20250314,183900,1959010825,22450,22450,22450,22450,0
|
||||
20250314,183800,1959010825,22450,22450,22450,22450,0
|
||||
20250314,183700,1959010825,22450,22450,22450,22450,0
|
||||
20250314,183600,1959010825,22450,22450,22450,22450,0
|
||||
20250314,183500,1959010825,22450,22450,22450,22450,0
|
||||
20250314,183400,1959010825,22450,22450,22450,22450,0
|
||||
20250314,183300,1959010825,22450,22450,22450,22450,0
|
||||
20250314,183200,1959010825,22450,22450,22450,22450,0
|
||||
20250314,183100,1959010825,22450,22450,22450,22450,0
|
||||
20250314,183000,1959010825,22450,22450,22450,22450,0
|
||||
20250314,182900,1959010825,22450,22450,22450,22450,0
|
||||
20250314,182800,1959010825,22450,22450,22450,22450,0
|
||||
20250314,182700,1959010825,22450,22450,22450,22450,0
|
||||
20250314,182600,1959010825,22450,22450,22450,22450,0
|
||||
20250314,182500,1959010825,22450,22450,22450,22450,0
|
||||
20250314,182400,1959010825,22450,22450,22450,22450,0
|
||||
20250314,182300,1959010825,22450,22450,22450,22450,0
|
||||
20250314,182200,1959010825,22450,22450,22450,22450,0
|
||||
20250314,182100,1959010825,22450,22450,22450,22450,0
|
||||
20250314,182000,1959010825,22450,22450,22450,22450,0
|
||||
20250314,181900,1959010825,22450,22450,22450,22450,0
|
||||
20250314,181800,1959010825,22450,22450,22450,22450,0
|
||||
20250314,181700,1959010825,22450,22450,22450,22450,0
|
||||
20250314,181600,1959010825,22450,22450,22450,22450,0
|
||||
20250314,181500,1959010825,22450,22450,22450,22450,0
|
||||
20250314,181400,1959010825,22450,22450,22450,22450,0
|
||||
20250314,181300,1959010825,22450,22450,22450,22450,0
|
||||
20250314,181200,1959010825,22450,22450,22450,22450,0
|
||||
20250314,181100,1959010825,22450,22450,22450,22450,0
|
||||
20250314,181000,1959010825,22450,22450,22450,22450,2126
|
||||
20250314,180900,1959010825,22450,22450,22450,22450,0
|
||||
20250314,180800,1959010825,22450,22450,22450,22450,0
|
||||
20250314,180700,1959010825,22450,22450,22450,22450,0
|
||||
20250314,180600,1959010825,22450,22450,22450,22450,0
|
||||
20250314,180500,1959010825,22450,22450,22450,22450,0
|
||||
20250314,180400,1959010825,22450,22450,22450,22450,0
|
||||
20250314,180300,1959010825,22450,22450,22450,22450,0
|
||||
20250314,180200,1959010825,22450,22450,22450,22450,0
|
||||
20250314,180100,1959010825,22450,22450,22450,22450,0
|
||||
20250314,180000,1959010825,22450,22450,22450,22450,0
|
||||
20250314,175900,1959010825,22450,22450,22450,22450,0
|
||||
20250314,175800,1959010825,22450,22450,22450,22450,0
|
||||
20250314,175700,1959010825,22450,22450,22450,22450,0
|
||||
20250314,175600,1959010825,22450,22450,22450,22450,0
|
||||
20250314,175500,1959010825,22450,22450,22450,22450,0
|
||||
20250314,175400,1959010825,22450,22450,22450,22450,0
|
||||
20250314,175300,1959010825,22450,22450,22450,22450,0
|
||||
20250314,175200,1959010825,22450,22450,22450,22450,0
|
||||
20250314,175100,1959010825,22450,22450,22450,22450,0
|
||||
20250314,175000,1959010825,22450,22450,22450,22450,0
|
||||
20250314,174900,1959010825,22450,22450,22450,22450,0
|
||||
20250314,174800,1959010825,22450,22450,22450,22450,0
|
||||
20250314,174700,1959010825,22450,22450,22450,22450,0
|
||||
20250314,174600,1959010825,22450,22450,22450,22450,0
|
||||
20250314,174500,1959010825,22450,22450,22450,22450,0
|
||||
20250314,174400,1959010825,22450,22450,22450,22450,0
|
||||
20250314,174300,1959010825,22450,22450,22450,22450,0
|
||||
20250314,174200,1959010825,22450,22450,22450,22450,0
|
||||
20250314,174100,1959010825,22450,22450,22450,22450,0
|
||||
20250314,174000,1959010825,22450,22450,22450,22450,2126
|
||||
20250314,173900,1959010825,22450,22450,22450,22450,0
|
||||
20250314,173800,1959010825,22450,22450,22450,22450,0
|
||||
20250314,173700,1959010825,22450,22450,22450,22450,0
|
||||
20250314,173600,1959010825,22450,22450,22450,22450,0
|
||||
20250314,173500,1959010825,22450,22450,22450,22450,0
|
||||
20250314,173400,1959010825,22450,22450,22450,22450,0
|
||||
20250314,173300,1959010825,22450,22450,22450,22450,0
|
||||
20250314,173200,1959010825,22450,22450,22450,22450,0
|
||||
20250314,173100,1959010825,22450,22450,22450,22450,0
|
||||
20250314,173000,1959010825,22450,22450,22450,22450,0
|
||||
20250314,172900,1959010825,22450,22450,22450,22450,0
|
||||
20250314,172800,1959010825,22450,22450,22450,22450,0
|
||||
20250314,172700,1959010825,22450,22450,22450,22450,0
|
||||
20250314,172600,1959010825,22450,22450,22450,22450,0
|
||||
20250314,172500,1959010825,22450,22450,22450,22450,0
|
||||
20250314,172400,1959010825,22450,22450,22450,22450,0
|
||||
20250314,172300,1959010825,22450,22450,22450,22450,0
|
||||
20250314,172200,1959010825,22450,22450,22450,22450,0
|
||||
20250314,172100,1959010825,22450,22450,22450,22450,0
|
||||
20250314,172000,1959010825,22450,22450,22450,22450,0
|
||||
20250314,171900,1959010825,22450,22450,22450,22450,0
|
||||
20250314,171800,1959010825,22450,22450,22450,22450,0
|
||||
20250314,171700,1959010825,22450,22450,22450,22450,0
|
||||
20250314,171600,1959010825,22450,22450,22450,22450,0
|
||||
20250314,171500,1959010825,22450,22450,22450,22450,0
|
||||
20250314,171400,1959010825,22450,22450,22450,22450,0
|
||||
20250314,171300,1959010825,22450,22450,22450,22450,0
|
||||
20250314,171200,1959010825,22450,22450,22450,22450,0
|
||||
20250314,171100,1959010825,22450,22450,22450,22450,0
|
||||
20250314,171000,1959010825,22450,22450,22450,22450,2126
|
||||
20250314,170900,1959010825,22450,22450,22450,22450,0
|
||||
20250314,170800,1959010825,22450,22450,22450,22450,0
|
||||
20250314,170700,1959010825,22450,22450,22450,22450,0
|
||||
20250314,170600,1959010825,22450,22450,22450,22450,0
|
||||
20250314,170500,1959010825,22450,22450,22450,22450,0
|
||||
20250314,170400,1959010825,22450,22450,22450,22450,0
|
||||
20250314,170300,1959010825,22450,22450,22450,22450,0
|
||||
20250314,170200,1959010825,22450,22450,22450,22450,0
|
||||
20250314,170100,1959010825,22450,22450,22450,22450,0
|
||||
20250314,170000,1959010825,22450,22450,22450,22450,0
|
||||
20250314,165900,1959010825,22450,22450,22450,22450,0
|
||||
20250314,165800,1959010825,22450,22450,22450,22450,0
|
||||
20250314,165700,1959010825,22450,22450,22450,22450,0
|
||||
20250314,165600,1959010825,22450,22450,22450,22450,0
|
||||
20250314,165500,1959010825,22450,22450,22450,22450,0
|
||||
20250314,165400,1959010825,22450,22450,22450,22450,0
|
||||
20250314,165300,1959010825,22450,22450,22450,22450,0
|
||||
20250314,165200,1959010825,22450,22450,22450,22450,0
|
||||
20250314,165100,1959010825,22450,22450,22450,22450,0
|
||||
20250314,165000,1959010825,22450,22450,22450,22450,0
|
||||
20250314,164900,1959010825,22450,22450,22450,22450,0
|
||||
20250314,164800,1959010825,22450,22450,22450,22450,0
|
||||
20250314,164700,1959010825,22450,22450,22450,22450,0
|
||||
20250314,164600,1959010825,22450,22450,22450,22450,0
|
||||
20250314,164500,1959010825,22450,22450,22450,22450,0
|
||||
20250314,164400,1959010825,22450,22450,22450,22450,0
|
||||
20250314,164300,1959010825,22450,22450,22450,22450,0
|
||||
20250314,164200,1959010825,22450,22450,22450,22450,0
|
||||
20250314,164100,1959010825,22450,22450,22450,22450,0
|
||||
20250314,164000,1959010825,22450,22450,22450,22450,2126
|
||||
20250314,163900,1959010825,22450,22450,22450,22450,0
|
||||
20250314,163800,1959010825,22450,22450,22450,22450,0
|
||||
20250314,163700,1959010825,22450,22450,22450,22450,0
|
||||
20250314,163600,1959010825,22450,22450,22450,22450,0
|
||||
20250314,163500,1959010825,22450,22450,22450,22450,0
|
||||
20250314,163400,1959010825,22450,22450,22450,22450,0
|
||||
20250314,163300,1959010825,22450,22450,22450,22450,0
|
||||
20250314,163200,1959010825,22450,22450,22450,22450,0
|
||||
20250314,163100,1959010825,22450,22450,22450,22450,0
|
||||
20250314,163000,1959010825,22450,22450,22450,22450,0
|
||||
20250314,162900,1959010825,22450,22450,22450,22450,0
|
||||
20250314,162800,1959010825,22450,22450,22450,22450,0
|
||||
20250314,162700,1959010825,22450,22450,22450,22450,0
|
||||
20250314,162600,1959010825,22450,22450,22450,22450,0
|
||||
20250314,162500,1959010825,22450,22450,22450,22450,0
|
||||
20250314,162400,1959010825,22450,22450,22450,22450,0
|
||||
20250314,162300,1959010825,22450,22450,22450,22450,0
|
||||
20250314,162200,1959010825,22450,22450,22450,22450,0
|
||||
20250314,162100,1959010825,22450,22450,22450,22450,0
|
||||
20250314,162000,1959010825,22450,22450,22450,22450,0
|
||||
20250314,161900,1959010825,22450,22450,22450,22450,0
|
||||
20250314,161800,1959010825,22450,22450,22450,22450,0
|
||||
20250314,161700,1959010825,22450,22450,22450,22450,0
|
||||
20250314,161600,1959010825,22450,22450,22450,22450,0
|
||||
20250314,161500,1959010825,22450,22450,22450,22450,0
|
||||
20250314,161400,1959010825,22450,22450,22450,22450,0
|
||||
20250314,161300,1959010825,22450,22450,22450,22450,0
|
||||
20250314,161200,1959010825,22450,22450,22450,22450,0
|
||||
20250314,161100,1959010825,22450,22450,22450,22450,0
|
||||
20250314,161000,1959010825,22450,22450,22450,22450,2126
|
||||
20250314,160900,1959010825,22450,22450,22450,22450,0
|
||||
20250314,160800,1959010825,22450,22450,22450,22450,0
|
||||
20250314,160700,1959010825,22450,22450,22450,22450,0
|
||||
20250314,160600,1959010825,22450,22450,22450,22450,0
|
||||
20250314,160500,1959010825,22450,22450,22450,22450,0
|
||||
20250314,160400,1959010825,22450,22450,22450,22450,0
|
||||
20250314,160300,1959010825,22450,22450,22450,22450,0
|
||||
20250314,160200,1959010825,22450,22450,22450,22450,0
|
||||
20250314,160100,1959010825,22450,22450,22450,22450,0
|
||||
20250314,160000,1959010825,22450,22450,22450,22450,0
|
||||
20250314,155900,1959010825,22450,22450,22450,22450,0
|
||||
20250314,155800,1959010825,22450,22450,22450,22450,0
|
||||
20250314,155700,1959010825,22450,22450,22450,22450,0
|
||||
20250314,155600,1959010825,22450,22450,22450,22450,0
|
||||
20250314,155500,1959010825,22450,22450,22450,22450,0
|
||||
20250314,155400,1959010825,22450,22450,22450,22450,0
|
||||
20250314,155300,1959010825,22450,22450,22450,22450,0
|
||||
20250314,155200,1959010825,22450,22450,22450,22450,0
|
||||
20250314,155100,1959010825,22450,22450,22450,22450,0
|
||||
20250314,155000,1959010825,22450,22450,22450,22450,0
|
||||
20250314,154900,1959010825,22450,22450,22450,22450,0
|
||||
20250314,154800,1959010825,22450,22450,22450,22450,0
|
||||
20250314,154700,1959010825,22450,22450,22450,22450,0
|
||||
20250314,154600,1959010825,22450,22450,22450,22450,0
|
||||
20250314,154500,1959010825,22450,22450,22450,22450,0
|
||||
20250314,154400,1959010825,22450,22450,22450,22450,0
|
||||
20250314,154300,1959010825,22450,22450,22450,22450,0
|
||||
20250314,154200,1959010825,22450,22450,22450,22450,0
|
||||
20250314,154100,1959010825,22450,22450,22450,22450,0
|
||||
20250314,154000,1959010825,22450,22450,22450,22450,2126
|
||||
20250314,153900,1959010825,22450,22450,22450,22450,0
|
||||
20250314,153800,1959010825,22450,22450,22450,22450,0
|
||||
20250314,153700,1959010825,22450,22450,22450,22450,0
|
||||
20250314,153600,1959010825,22450,22450,22450,22450,0
|
||||
20250314,153500,1959010825,22450,22450,22450,22450,0
|
||||
20250314,153400,1959010825,22450,22450,22450,22450,0
|
||||
20250314,153300,1959010825,22450,22450,22450,22450,0
|
||||
20250314,153200,1959010825,22450,22450,22450,22450,0
|
||||
20250314,153100,1959010825,22450,22450,22450,22450,0
|
||||
20250314,153000,1959010825,22450,22450,22450,22450,2126
|
||||
20250314,152900,1911282125,22550,22550,22550,22550,0
|
||||
20250314,152800,1911282125,22550,22550,22550,22550,0
|
||||
20250314,152700,1911282125,22550,22550,22550,22550,0
|
||||
20250314,152600,1911282125,22550,22550,22550,22550,0
|
||||
20250314,152500,1911282125,22550,22550,22550,22550,0
|
||||
20250314,152400,1911282125,22550,22550,22550,22550,0
|
||||
20250314,152300,1911282125,22550,22550,22550,22550,0
|
||||
20250314,152200,1911282125,22550,22550,22550,22550,0
|
||||
20250314,152100,1911282125,22550,22550,22550,22550,0
|
||||
20250314,152000,1911282125,22550,22550,22550,22550,0
|
||||
20250314,151900,1911282125,22550,22550,22550,22550,152
|
||||
20250314,151800,1907854525,22550,22500,22550,22500,71
|
||||
20250314,151700,1906253575,22550,22550,22550,22550,36
|
||||
20250314,151600,1905441775,22500,22500,22500,22500,0
|
||||
20250314,151500,1905441775,22500,22500,22500,22500,9
|
||||
20250314,151400,1905239275,22500,22500,22500,22500,153
|
||||
20250314,151300,1901796775,22550,22550,22550,22550,0
|
||||
20250314,151200,1901796775,22550,22550,22550,22550,2
|
||||
20250314,151100,1901751675,22500,22500,22500,22500,0
|
||||
20250314,151000,1901751675,22500,22550,22550,22500,22
|
||||
20250314,150900,1901256575,22500,22500,22500,22500,2
|
||||
20250314,150800,1901211575,22500,22500,22500,22500,0
|
||||
20250314,150700,1901211575,22500,22500,22500,22500,8
|
||||
20250314,150600,1901031575,22550,22550,22550,22550,7
|
||||
20250314,150500,1900873725,22500,22500,22500,22500,0
|
||||
20250314,150400,1900873725,22500,22500,22500,22500,241
|
||||
20250314,150300,1895451225,22550,22550,22550,22550,15
|
||||
20250314,150200,1895112975,22500,22450,22500,22450,141
|
||||
20250314,150100,1891940575,22450,22450,22450,22450,0
|
||||
20250314,150000,1891940575,22450,22450,22450,22450,301
|
||||
20250314,145900,1885183125,22450,22450,22450,22450,0
|
||||
20250314,145800,1885183125,22450,22450,22450,22450,0
|
||||
20250314,145700,1885183125,22450,22450,22450,22450,19
|
||||
20250314,145600,1884756575,22450,22500,22500,22450,156
|
||||
20250314,145500,1881251875,22500,22475,22500,22450,23
|
||||
20250314,145400,1880735400,22500,22500,22500,22500,0
|
||||
20250314,145300,1880735400,22500,22500,22500,22500,21
|
||||
20250314,145200,1880262900,22500,22500,22500,22500,1074
|
||||
20250314,145100,1856097900,22500,22500,22500,22500,50
|
||||
20250314,145000,1854972900,22500,22500,22500,22500,51
|
||||
20250314,144900,1853825400,22500,22500,22500,22500,0
|
||||
20250314,144800,1853825400,22500,22500,22500,22500,0
|
||||
20250314,144700,1853825400,22500,22500,22500,22500,50
|
||||
20250314,144600,1852700400,22550,22550,22550,22550,37
|
||||
20250314,144500,1851866050,22600,22600,22600,22550,1274
|
||||
20250314,144400,1823135000,22550,22550,22550,22550,0
|
||||
20250314,144300,1823135000,22550,22550,22600,22550,22
|
||||
20250314,144200,1822637900,22550,22600,22600,22550,18
|
||||
20250314,144100,1822231625,22600,22600,22600,22600,1
|
||||
20250314,144000,1822209025,22600,22575,22600,22575,2
|
||||
20250314,143900,1822163850,22550,22550,22550,22550,1
|
||||
20250314,143800,1822141300,22550,22550,22550,22550,0
|
||||
20250314,143700,1822141300,22550,22550,22550,22550,0
|
||||
20250314,143600,1822141300,22550,22550,22550,22550,2
|
||||
20250314,143500,1822096200,22550,22550,22550,22550,0
|
||||
20250314,143400,1822096200,22550,22550,22600,22550,146
|
||||
20250314,143300,1818797600,22550,22550,22550,22550,30
|
||||
20250314,143200,1818121100,22550,22550,22600,22550,17
|
||||
20250314,143100,1817737500,22550,22550,22550,22550,0
|
||||
20250314,143000,1817737500,22550,22600,22600,22550,613
|
||||
20250314,142900,1803883750,22650,22650,22650,22650,0
|
||||
20250314,142800,1803883750,22650,22650,22650,22650,90
|
||||
20250314,142700,1801845250,22650,22650,22650,22600,616
|
||||
20250314,142600,1787892900,22650,22650,22650,22650,0
|
||||
20250314,142500,1787892900,22650,22650,22650,22650,10
|
||||
20250314,142400,1787666400,22650,22600,22650,22600,246
|
||||
20250314,142300,1782105750,22550,22550,22550,22550,10
|
||||
20250314,142200,1781880250,22550,22550,22550,22550,9
|
||||
20250314,142100,1781677300,22600,22600,22600,22600,787
|
||||
20250314,142000,1763891100,22600,22600,22600,22600,0
|
||||
20250314,141900,1763891100,22600,22600,22600,22600,0
|
||||
20250314,141800,1763891100,22600,22600,22600,22600,100
|
||||
20250314,141700,1761631100,22600,22600,22625,22600,338
|
||||
20250314,141600,1753992050,22600,22600,22600,22600,0
|
||||
20250314,141500,1753992050,22600,22600,22600,22600,0
|
||||
20250314,141400,1753992050,22600,22600,22600,22600,20
|
||||
20250314,141300,1753540050,22600,22600,22600,22600,0
|
||||
20250314,141200,1753540050,22600,22600,22600,22600,29
|
||||
20250314,141100,1752884650,22550,22550,22550,22550,1
|
||||
20250314,141000,1752862100,22600,22600,22600,22600,50
|
||||
20250314,140900,1751732100,22600,22600,22600,22600,111
|
||||
20250314,140800,1749223500,22550,22600,22600,22550,9
|
||||
20250314,140700,1749020300,22550,22550,22550,22550,4
|
||||
20250314,140600,1748930100,22550,22550,22550,22550,5
|
||||
20250314,140500,1748817350,22550,22600,22600,22550,486
|
||||
20250314,140400,1737857750,22600,22600,22600,22600,0
|
||||
20250314,140300,1737857750,22600,22600,22600,22600,21
|
||||
20250314,140200,1737383150,22600,22600,22600,22600,618
|
||||
20250314,140100,1723416350,22600,22600,22600,22600,4
|
||||
20250314,140000,1723325950,22600,22600,22600,22600,2
|
||||
20250314,135900,1723280750,22600,22600,22600,22600,0
|
||||
20250314,135800,1723280750,22600,22600,22600,22600,0
|
||||
20250314,135700,1723280750,22600,22600,22600,22600,0
|
||||
20250314,135600,1723280750,22600,22650,22650,22600,51
|
||||
20250314,135500,1722128100,22600,22600,22600,22600,1
|
||||
20250314,135400,1722105500,22600,22600,22600,22600,0
|
||||
20250314,135300,1722105500,22600,22600,22600,22600,143
|
||||
20250314,135200,1718873700,22600,22600,22650,22600,206
|
||||
20250314,135100,1714217850,22600,22600,22600,22600,0
|
||||
20250314,135000,1714217850,22600,22600,22600,22600,0
|
||||
20250314,134900,1714217850,22600,22600,22600,22600,0
|
||||
20250314,134800,1714217850,22600,22600,22600,22600,2
|
||||
20250314,134700,1714172650,22600,22600,22600,22600,0
|
||||
20250314,134600,1714172650,22600,22600,22600,22600,0
|
||||
20250314,134500,1714172650,22600,22600,22600,22600,30
|
||||
20250314,134400,1713494650,22650,22650,22650,22650,30
|
||||
20250314,134300,1712815150,22650,22650,22650,22650,5
|
||||
20250314,134200,1712701900,22650,22650,22650,22650,0
|
||||
20250314,134100,1712701900,22650,22600,22650,22600,1536
|
||||
20250314,134000,1677986800,22650,22650,22650,22650,100
|
||||
20250314,133900,1675721800,22650,22600,22650,22600,9
|
||||
20250314,133800,1675518000,22650,22650,22650,22650,0
|
||||
20250314,133700,1675518000,22650,22650,22650,22650,0
|
||||
20250314,133600,1675518000,22650,22600,22650,22600,223
|
||||
20250314,133500,1670477050,22650,22650,22650,22650,70
|
||||
20250314,133400,1668891550,22600,22650,22650,22600,7
|
||||
20250314,133300,1668733100,22600,22600,22600,22600,0
|
||||
20250314,133200,1668733100,22600,22600,22600,22600,0
|
||||
20250314,133100,1668733100,22600,22600,22600,22600,1
|
||||
20250314,133000,1668710500,22650,22650,22650,22650,20
|
||||
20250314,132900,1668257500,22600,22600,22600,22600,0
|
||||
20250314,132800,1668257500,22600,22600,22600,22600,0
|
||||
20250314,132700,1668257500,22600,22600,22600,22600,0
|
||||
20250314,132600,1668257500,22600,22600,22600,22600,15
|
||||
20250314,132500,1667918500,22650,22650,22650,22650,0
|
||||
20250314,132400,1667918500,22650,22600,22650,22550,538
|
||||
20250314,132300,1655764650,22600,22600,22600,22600,10
|
||||
20250314,132200,1655538650,22600,22650,22650,22600,481
|
||||
20250314,132100,1644644050,22650,22650,22650,22650,1
|
||||
20250314,132000,1644621400,22600,22600,22600,22600,0
|
||||
20250314,131900,1644621400,22600,22600,22600,22600,7
|
||||
20250314,131800,1644463200,22600,22600,22600,22600,57
|
||||
20250314,131700,1643175000,22600,22575,22600,22575,141
|
||||
20250314,131600,1639988650,22550,22550,22550,22550,0
|
||||
20250314,131500,1639988650,22550,22550,22550,22550,24
|
||||
20250314,131400,1639447450,22550,22550,22550,22550,0
|
||||
20250314,131300,1639447450,22550,22550,22550,22550,0
|
||||
20250314,131200,1639447450,22550,22550,22550,22550,3
|
||||
20250314,131100,1639379800,22550,22500,22550,22500,71
|
||||
20250314,131000,1637780450,22550,22525,22550,22525,200
|
||||
20250314,130900,1633270500,22500,22550,22550,22500,19
|
||||
20250314,130800,1632842950,22550,22550,22550,22550,133
|
||||
20250314,130700,1629843800,22550,22550,22550,22550,1
|
||||
20250314,130600,1629821250,22550,22550,22550,22500,562
|
||||
20250314,130500,1617174800,22550,22550,22550,22550,720
|
||||
20250314,130400,1600938800,22550,22550,22550,22550,50
|
||||
20250314,130300,1599811300,22650,22650,22650,22650,0
|
||||
20250314,130200,1599811300,22650,22650,22650,22600,602
|
||||
20250314,130100,1586204600,22650,22650,22650,22650,134
|
||||
20250314,130000,1583169500,22650,22675,22675,22650,2
|
||||
20250314,125900,1583124175,22650,22650,22700,22650,181
|
||||
20250314,125800,1579023875,22650,22650,22650,22650,0
|
||||
20250314,125700,1579023875,22650,22650,22650,22650,10
|
||||
20250314,125600,1578797375,22650,22650,22650,22650,1
|
||||
20250314,125500,1578774725,22650,22650,22650,22650,10
|
||||
20250314,125400,1578548225,22650,22650,22650,22650,0
|
||||
20250314,125300,1578548225,22650,22650,22650,22650,223
|
||||
20250314,125200,1573497275,22650,22650,22650,22650,0
|
||||
20250314,125100,1573497275,22650,22650,22650,22650,0
|
||||
20250314,125000,1573497275,22650,22550,22650,22550,6
|
||||
20250314,124900,1573361475,22600,22600,22600,22600,1
|
||||
20250314,124800,1573338875,22550,22550,22550,22550,0
|
||||
20250314,124700,1573338875,22550,22550,22550,22550,0
|
||||
20250314,124600,1573338875,22550,22550,22550,22550,3
|
||||
20250314,124500,1573271225,22600,22550,22600,22550,6
|
||||
20250314,124400,1573135875,22550,22600,22600,22550,380
|
||||
20250314,124300,1564566775,22600,22600,22600,22600,0
|
||||
20250314,124200,1564566775,22600,22650,22650,22600,691
|
||||
20250314,124100,1548949925,22700,22700,22700,22700,0
|
||||
20250314,124000,1548949925,22700,22700,22700,22700,0
|
||||
20250314,123900,1548949925,22700,22700,22700,22700,0
|
||||
20250314,123800,1548949925,22700,22700,22700,22700,0
|
||||
20250314,123700,1548949925,22700,22700,22700,22700,0
|
||||
20250314,123600,1548949925,22700,22700,22700,22700,2
|
||||
20250314,123500,1548904525,22600,22600,22700,22600,469
|
||||
20250314,123400,1538268725,22700,22600,22700,22600,4
|
||||
20250314,123300,1538178025,22700,22700,22700,22700,20
|
||||
20250314,123200,1537724025,22600,22600,22600,22600,11
|
||||
20250314,123100,1537475425,22600,22600,22600,22600,100
|
||||
20250314,123000,1535215425,22600,22600,22600,22600,0
|
||||
20250314,122900,1535215425,22600,22600,22600,22600,0
|
||||
20250314,122800,1535215425,22600,22600,22600,22600,1
|
||||
20250314,122700,1535192825,22600,22600,22600,22600,0
|
||||
20250314,122600,1535192825,22600,22700,22700,22600,9
|
||||
20250314,122500,1534988825,22600,22700,22700,22600,30
|
||||
20250314,122400,1534309825,22700,22700,22700,22700,0
|
||||
20250314,122300,1534309825,22700,22750,22750,22700,10
|
||||
20250314,122200,1534082525,22750,22750,22750,22750,11
|
||||
20250314,122100,1533832275,22600,22650,22650,22600,224
|
||||
20250314,122000,1528767375,22650,22700,22700,22650,360
|
||||
20250314,121900,1520613325,22700,22700,22700,22700,50
|
||||
20250314,121800,1519478325,22700,22650,22700,22650,134
|
||||
20250314,121700,1516436575,22650,22650,22650,22650,2
|
||||
20250314,121600,1516391275,22700,22700,22700,22700,0
|
||||
20250314,121500,1516391275,22700,22700,22700,22700,2
|
||||
20250314,121400,1516345875,22700,22700,22700,22700,0
|
||||
20250314,121300,1516345875,22700,22700,22700,22700,0
|
||||
20250314,121200,1516345875,22700,22700,22700,22700,50
|
||||
20250314,121100,1515210875,22700,22700,22700,22700,110
|
||||
20250314,121000,1512713875,22750,22750,22750,22750,0
|
||||
20250314,120900,1512713875,22750,22750,22750,22750,0
|
||||
20250314,120800,1512713875,22750,22750,22750,22750,0
|
||||
20250314,120700,1512713875,22750,22750,22750,22750,52
|
||||
20250314,120600,1511530875,22750,22700,22750,22700,132
|
||||
20250314,120500,1508531875,22700,22750,22750,22700,199
|
||||
20250314,120400,1504013675,22700,22700,22700,22700,445
|
||||
20250314,120300,1493912175,22650,22650,22650,22650,0
|
||||
20250314,120200,1493912175,22650,22650,22650,22650,0
|
||||
20250314,120100,1493912175,22650,22650,22650,22650,11
|
||||
20250314,120000,1493663025,22650,22650,22650,22650,0
|
||||
20250314,115900,1493663025,22650,22650,22650,22650,1
|
||||
20250314,115800,1493640375,22700,22700,22700,22700,29
|
||||
20250314,115700,1492982075,22700,22675,22700,22675,103
|
||||
20250314,115600,1490644000,22675,22675,22675,22675,5
|
||||
20250314,115500,1490530625,22700,22700,22700,22700,50
|
||||
20250314,115400,1489395625,22700,22700,22700,22700,0
|
||||
20250314,115300,1489395625,22700,22700,22700,22700,160
|
||||
20250314,115200,1485763625,22700,22700,22700,22700,0
|
||||
20250314,115100,1485763625,22700,22700,22700,22700,10
|
||||
20250314,115000,1485536625,22700,22700,22700,22700,0
|
||||
20250314,114900,1485536625,22700,22700,22700,22700,68
|
||||
20250314,114800,1483993025,22700,22700,22700,22700,10
|
||||
20250314,114700,1483766025,22650,22650,22650,22650,0
|
||||
20250314,114600,1483766025,22650,22650,22650,22650,5
|
||||
20250314,114500,1483652775,22650,22700,22700,22650,2
|
||||
20250314,114400,1483607425,22700,22700,22700,22700,19
|
||||
20250314,114300,1483176125,22700,22700,22700,22700,0
|
||||
20250314,114200,1483176125,22700,22650,22700,22650,12
|
||||
20250314,114100,1482903825,22650,22650,22650,22650,16
|
||||
20250314,114000,1482541425,22650,22650,22650,22650,70
|
||||
20250314,113900,1480955925,22650,22650,22650,22650,10
|
||||
20250314,113800,1480729425,22650,22650,22650,22650,5
|
||||
20250314,113700,1480616175,22650,22650,22650,22650,0
|
||||
20250314,113600,1480616175,22650,22650,22650,22650,402
|
||||
20250314,113500,1471510875,22600,22600,22600,22600,2
|
||||
20250314,113400,1471465675,22600,22600,22600,22600,652
|
||||
20250314,113300,1456730475,22600,22600,22600,22600,82
|
||||
20250314,113200,1454877275,22650,22650,22650,22650,176
|
||||
20250314,113100,1450890875,22650,22650,22650,22650,0
|
||||
20250314,113000,1450890875,22650,22650,22650,22650,0
|
||||
20250314,112900,1450890875,22650,22650,22650,22650,2
|
||||
20250314,112800,1450845575,22650,22650,22650,22650,12
|
||||
20250314,112700,1450573775,22650,22650,22650,22650,0
|
||||
20250314,112600,1450573775,22650,22650,22650,22650,0
|
||||
20250314,112500,1450573775,22650,22650,22650,22650,8
|
||||
20250314,112400,1450392575,22650,22650,22650,22650,324
|
||||
20250314,112300,1443053975,22650,22650,22650,22650,0
|
||||
20250314,112200,1443053975,22650,22650,22650,22650,10
|
||||
20250314,112100,1442827475,22700,22700,22700,22700,121
|
||||
20250314,112000,1440080775,22700,22700,22700,22700,22
|
||||
20250314,111900,1439581375,22650,22650,22650,22650,15
|
||||
20250314,111800,1439241625,22650,22650,22650,22650,0
|
||||
20250314,111700,1439241625,22650,22650,22650,22650,30
|
||||
20250314,111600,1438562125,22650,22650,22650,22650,101
|
||||
20250314,111500,1436274475,22650,22650,22650,22650,180
|
||||
20250314,111400,1432197475,22650,22650,22650,22650,20
|
||||
20250314,111300,1431744475,22650,22650,22650,22650,1
|
||||
20250314,111200,1431721825,22650,22650,22650,22650,55
|
||||
20250314,111100,1430476075,22650,22675,22675,22650,380
|
||||
20250314,111000,1421869025,22675,22675,22675,22675,5
|
||||
20250314,110900,1421755650,22675,22675,22675,22675,0
|
||||
20250314,110800,1421755650,22675,22700,22700,22675,15
|
||||
20250314,110700,1421415275,22700,22700,22700,22700,0
|
||||
20250314,110600,1421415275,22700,22700,22700,22700,320
|
||||
20250314,110500,1414151275,22700,22700,22700,22700,8
|
||||
20250314,110400,1413969675,22750,22750,22750,22750,0
|
||||
20250314,110300,1413969675,22750,22700,22750,22700,11
|
||||
20250314,110200,1413719875,22700,22700,22700,22700,1
|
||||
20250314,110100,1413697175,22700,22700,22700,22700,75
|
||||
20250314,110000,1411994675,22700,22725,22725,22700,615
|
||||
20250314,105900,1398034125,22750,22750,22750,22750,45
|
||||
20250314,105800,1397010375,22725,22725,22725,22725,3
|
||||
20250314,105700,1396942200,22725,22700,22725,22700,6
|
||||
20250314,105600,1396805875,22700,22700,22700,22700,2
|
||||
20250314,105500,1396760475,22750,22750,22750,22750,1
|
||||
20250314,105400,1396737725,22700,22700,22700,22700,0
|
||||
20250314,105300,1396737725,22700,22700,22700,22700,1
|
||||
20250314,105200,1396715025,22700,22700,22700,22700,0
|
||||
20250314,105100,1396715025,22700,22750,22750,22700,56
|
||||
20250314,105000,1395441875,22750,22750,22750,22750,44
|
||||
20250314,104900,1394440875,22750,22775,22775,22750,909
|
||||
20250314,104800,1373760375,22750,22750,22750,22750,0
|
||||
20250314,104700,1373760375,22750,22800,22800,22750,31
|
||||
20250314,104600,1373054000,22800,22800,22800,22800,1
|
||||
20250314,104500,1373031200,22750,22750,22750,22750,130
|
||||
20250314,104400,1370073700,22750,22750,22750,22750,15
|
||||
20250314,104300,1369732450,22750,22750,22750,22750,40
|
||||
20250314,104200,1368822450,22750,22750,22750,22750,20
|
||||
20250314,104100,1368367450,22750,22750,22750,22750,21
|
||||
20250314,104000,1367889700,22700,22700,22700,22700,3
|
||||
20250314,103900,1367821600,22700,22700,22700,22700,7
|
||||
20250314,103800,1367662700,22700,22700,22725,22700,6
|
||||
20250314,103700,1367526475,22700,22750,22750,22700,527
|
||||
20250314,103600,1355540475,22800,22800,22800,22800,0
|
||||
20250314,103500,1355540475,22800,22750,22800,22750,124
|
||||
20250314,103400,1352718275,22700,22750,22800,22700,212
|
||||
20250314,103300,1347897450,22750,22800,22800,22750,66
|
||||
20250314,103200,1346392800,22700,22800,22800,22700,167
|
||||
20250314,103100,1342599200,22700,22700,22800,22700,164
|
||||
20250314,103000,1338872050,22700,22750,22800,22700,88
|
||||
20250314,102900,1336871350,22700,22800,22800,22700,254
|
||||
20250314,102800,1331093800,22800,22800,22800,22800,26
|
||||
20250314,102700,1330501000,22750,22750,22750,22750,1
|
||||
20250314,102600,1330478250,22700,22700,22700,22700,180
|
||||
20250314,102500,1326392250,22700,22800,22800,22700,1099
|
||||
20250314,102400,1301418050,22750,22800,22800,22750,64
|
||||
20250314,102300,1299960650,22750,22750,22750,22750,5
|
||||
20250314,102200,1299846900,22800,22800,22800,22800,0
|
||||
20250314,102100,1299846900,22800,22800,22800,22800,0
|
||||
20250314,102000,1299846900,22800,22800,22800,22800,3
|
||||
20250314,101900,1299778500,22800,22750,22800,22750,296
|
||||
20250314,101800,1293039000,22750,22750,22750,22750,609
|
||||
20250314,101700,1279184250,22750,22800,22800,22750,51
|
||||
20250314,101600,1278021500,22800,22800,22800,22800,0
|
||||
20250314,101500,1278021500,22800,22800,22800,22800,8
|
||||
20250314,101400,1277839100,22800,22800,22800,22800,35
|
||||
20250314,101300,1277041100,22900,22800,22900,22800,218
|
||||
20250314,101200,1272070600,22850,22850,22850,22850,14
|
||||
20250314,101100,1271750700,22850,22850,22850,22850,497
|
||||
20250314,101000,1260394250,22850,22850,22850,22800,225
|
||||
20250314,100900,1255254250,22850,22850,22850,22850,10
|
||||
20250314,100800,1255025750,22800,22850,22900,22800,881
|
||||
20250314,100700,1234882400,22850,22850,22850,22800,340
|
||||
20250314,100600,1227113500,22850,22800,22850,22800,584
|
||||
20250314,100500,1213797250,22800,22850,22850,22800,35
|
||||
20250314,100400,1212998750,22850,22800,22850,22800,2
|
||||
20250314,100300,1212953100,22850,22850,22850,22700,133
|
||||
20250314,100200,1209917800,22750,22800,22850,22750,1219
|
||||
20250314,100100,1182129800,22800,22850,22850,22800,12
|
||||
20250314,100000,1181855700,22800,22800,22800,22800,2
|
||||
20250314,095900,1181810100,22850,22900,22900,22850,304
|
||||
20250314,095800,1174862400,22800,22850,22900,22800,76
|
||||
20250314,095700,1173125000,22850,22800,22900,22800,143
|
||||
20250314,095600,1169856200,22900,22900,22900,22850,90
|
||||
20250314,095500,1167798050,22900,22900,22900,22800,66
|
||||
20250314,095400,1166288150,22900,22850,22900,22750,85
|
||||
20250314,095300,1164345500,22850,22850,22850,22850,0
|
||||
20250314,095200,1164345500,22850,22800,22850,22750,508
|
||||
20250314,095100,1152763950,22750,22700,22800,22700,219
|
||||
20250314,095000,1147790200,22750,22700,22750,22700,24
|
||||
20250314,094900,1147244850,22800,22800,22800,22800,50
|
||||
20250314,094800,1146104850,22800,22800,22800,22800,2
|
||||
20250314,094700,1146059250,22800,22700,22800,22700,99
|
||||
20250314,094600,1143807450,22800,22800,22800,22800,92
|
||||
20250314,094500,1141709850,22800,22800,22800,22700,5
|
||||
20250314,094400,1141595950,22700,22750,22800,22700,617
|
||||
20250314,094300,1127584700,22750,22750,22750,22750,300
|
||||
20250314,094200,1120759700,22800,22850,22900,22800,1361
|
||||
20250314,094100,1089703800,22900,22800,22900,22800,66
|
||||
20250314,094000,1088192500,22800,22900,22900,22800,729
|
||||
20250314,093900,1071524400,22900,22950,22950,22850,105
|
||||
20250314,093800,1069115050,22950,22850,22950,22850,473
|
||||
20250314,093700,1058292600,22850,22900,22950,22850,839
|
||||
20250314,093600,1039079200,22900,22950,22950,22850,1131
|
||||
20250314,093500,1013157000,22950,22950,23000,22950,444
|
||||
20250314,093400,1002962475,22950,22950,22950,22900,258
|
||||
20250314,093300,997046625,22900,23000,23000,22900,307
|
||||
20250314,093200,989991925,23000,22900,23000,22900,83
|
||||
20250314,093100,988086725,23000,22950,23000,22900,112
|
||||
20250314,093000,985514625,22950,22950,23000,22900,1696
|
||||
20250314,092900,946566425,22950,23000,23000,22950,622
|
||||
20250314,092800,932264675,23000,23100,23150,23000,3125
|
||||
20250314,092700,860308875,23100,23150,23150,23100,2362
|
||||
20250314,092600,805681450,23150,23000,23150,22950,6673
|
||||
20250314,092500,651789450,22950,23000,23050,22950,556
|
||||
20250314,092400,639002050,22950,23000,23000,22900,1258
|
||||
20250314,092300,610133175,23000,22800,23050,22800,8368
|
||||
20250314,092200,418249125,22800,22700,22850,22700,2583
|
||||
20250314,092100,359414775,22650,22700,22700,22650,362
|
||||
20250314,092000,351201575,22750,22700,22750,22700,226
|
||||
20250314,091900,346070375,22700,22700,22700,22700,131
|
||||
20250314,091800,343096675,22700,22800,22800,22700,859
|
||||
20250314,091700,323560225,22800,22775,22800,22750,545
|
||||
20250314,091600,311158150,22800,22750,22850,22750,1187
|
||||
20250314,091500,284104650,22700,22700,22800,22700,2258
|
||||
20250314,091400,232694250,22700,22650,22750,22650,1607
|
||||
20250314,091300,196198675,22550,22550,22700,22500,1135
|
||||
20250314,091200,170490675,22500,22600,22600,22500,1601
|
||||
20250314,091100,134349725,22600,22550,22600,22550,750
|
||||
20250314,091000,117434775,22550,22575,22600,22550,381
|
||||
20250314,090900,108840100,22550,22550,22550,22550,166
|
||||
20250314,090800,105096800,22550,22550,22600,22550,43
|
||||
20250314,090700,104127100,22500,22550,22600,22500,893
|
||||
20250314,090600,83977700,22550,22500,22550,22500,485
|
||||
20250314,090500,73051950,22500,22550,22600,22450,793
|
||||
20250314,090400,55194050,22600,22350,22600,22350,1318
|
||||
20250314,090300,25579950,22350,22300,22400,22250,485
|
||||
20250314,090200,14747500,22350,22300,22400,22300,306
|
||||
20250314,090100,7918900,22300,22200,22300,22200,283
|
||||
20250314,090000,1623600,22250,22250,22250,22250,60
|
||||
|
Reference in New Issue
Block a user