Update 2025-03-14 3452 candle_min
This commit is contained in:
656
073490/min/candle-20250314.csv
Normal file
656
073490/min/candle-20250314.csv
Normal file
@@ -0,0 +1,656 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,195400,362431315,20200,20200,20200,20200,493
|
||||
20250314,195300,362431315,20200,20200,20200,20200,0
|
||||
20250314,195200,362431315,20200,20200,20200,20200,0
|
||||
20250314,195100,362431315,20200,20200,20200,20200,0
|
||||
20250314,195000,362431315,20200,20200,20200,20200,0
|
||||
20250314,194900,362431315,20200,20200,20200,20200,0
|
||||
20250314,194800,362431315,20200,20200,20200,20200,0
|
||||
20250314,194700,362431315,20200,20200,20200,20200,0
|
||||
20250314,194600,362431315,20200,20200,20200,20200,0
|
||||
20250314,194500,362431315,20200,20200,20200,20200,0
|
||||
20250314,194400,362431315,20200,20200,20200,20200,0
|
||||
20250314,194300,362431315,20200,20200,20200,20200,0
|
||||
20250314,194200,362431315,20200,20200,20200,20200,0
|
||||
20250314,194100,362431315,20200,20200,20200,20200,0
|
||||
20250314,194000,362431315,20200,20200,20200,20200,0
|
||||
20250314,193900,362431315,20200,20200,20200,20200,0
|
||||
20250314,193800,362431315,20200,20200,20200,20200,0
|
||||
20250314,193700,362431315,20200,20200,20200,20200,0
|
||||
20250314,193600,362431315,20200,20200,20200,20200,0
|
||||
20250314,193500,362431315,20200,20200,20200,20200,0
|
||||
20250314,193400,362431315,20200,20200,20200,20200,0
|
||||
20250314,193300,362431315,20200,20200,20200,20200,0
|
||||
20250314,193200,362431315,20200,20200,20200,20200,0
|
||||
20250314,193100,362431315,20200,20200,20200,20200,0
|
||||
20250314,193000,362431315,20200,20200,20200,20200,0
|
||||
20250314,192900,362431315,20200,20200,20200,20200,0
|
||||
20250314,192800,362431315,20200,20200,20200,20200,0
|
||||
20250314,192700,362431315,20200,20200,20200,20200,0
|
||||
20250314,192600,362431315,20200,20200,20200,20200,0
|
||||
20250314,192500,362431315,20200,20200,20200,20200,0
|
||||
20250314,192400,362431315,20200,20200,20200,20200,493
|
||||
20250314,192300,362431315,20200,20200,20200,20200,0
|
||||
20250314,192200,362431315,20200,20200,20200,20200,0
|
||||
20250314,192100,362431315,20200,20200,20200,20200,0
|
||||
20250314,192000,362431315,20200,20200,20200,20200,0
|
||||
20250314,191900,362431315,20200,20200,20200,20200,0
|
||||
20250314,191800,362431315,20200,20200,20200,20200,0
|
||||
20250314,191700,362431315,20200,20200,20200,20200,0
|
||||
20250314,191600,362431315,20200,20200,20200,20200,0
|
||||
20250314,191500,362431315,20200,20200,20200,20200,0
|
||||
20250314,191400,362431315,20200,20200,20200,20200,0
|
||||
20250314,191300,362431315,20200,20200,20200,20200,0
|
||||
20250314,191200,362431315,20200,20200,20200,20200,0
|
||||
20250314,191100,362431315,20200,20200,20200,20200,0
|
||||
20250314,191000,362431315,20200,20200,20200,20200,0
|
||||
20250314,190900,362431315,20200,20200,20200,20200,0
|
||||
20250314,190800,362431315,20200,20200,20200,20200,0
|
||||
20250314,190700,362431315,20200,20200,20200,20200,0
|
||||
20250314,190600,362431315,20200,20200,20200,20200,0
|
||||
20250314,190500,362431315,20200,20200,20200,20200,0
|
||||
20250314,190400,362431315,20200,20200,20200,20200,0
|
||||
20250314,190300,362431315,20200,20200,20200,20200,0
|
||||
20250314,190200,362431315,20200,20200,20200,20200,0
|
||||
20250314,190100,362431315,20200,20200,20200,20200,0
|
||||
20250314,190000,362431315,20200,20200,20200,20200,0
|
||||
20250314,185900,362431315,20200,20200,20200,20200,0
|
||||
20250314,185800,362431315,20200,20200,20200,20200,0
|
||||
20250314,185700,362431315,20200,20200,20200,20200,0
|
||||
20250314,185600,362431315,20200,20200,20200,20200,0
|
||||
20250314,185500,362431315,20200,20200,20200,20200,0
|
||||
20250314,185400,362431315,20200,20200,20200,20200,493
|
||||
20250314,185300,362431315,20200,20200,20200,20200,0
|
||||
20250314,185200,362431315,20200,20200,20200,20200,0
|
||||
20250314,185100,362431315,20200,20200,20200,20200,0
|
||||
20250314,185000,362431315,20200,20200,20200,20200,0
|
||||
20250314,184900,362431315,20200,20200,20200,20200,0
|
||||
20250314,184800,362431315,20200,20200,20200,20200,0
|
||||
20250314,184700,362431315,20200,20200,20200,20200,0
|
||||
20250314,184600,362431315,20200,20200,20200,20200,0
|
||||
20250314,184500,362431315,20200,20200,20200,20200,0
|
||||
20250314,184400,362431315,20200,20200,20200,20200,0
|
||||
20250314,184300,362431315,20200,20200,20200,20200,0
|
||||
20250314,184200,362431315,20200,20200,20200,20200,0
|
||||
20250314,184100,362431315,20200,20200,20200,20200,0
|
||||
20250314,184000,362431315,20200,20200,20200,20200,0
|
||||
20250314,183900,362431315,20200,20200,20200,20200,0
|
||||
20250314,183800,362431315,20200,20200,20200,20200,0
|
||||
20250314,183700,362431315,20200,20200,20200,20200,0
|
||||
20250314,183600,362431315,20200,20200,20200,20200,0
|
||||
20250314,183500,362431315,20200,20200,20200,20200,0
|
||||
20250314,183400,362431315,20200,20200,20200,20200,0
|
||||
20250314,183300,362431315,20200,20200,20200,20200,0
|
||||
20250314,183200,362431315,20200,20200,20200,20200,0
|
||||
20250314,183100,362431315,20200,20200,20200,20200,0
|
||||
20250314,183000,362431315,20200,20200,20200,20200,0
|
||||
20250314,182900,362431315,20200,20200,20200,20200,0
|
||||
20250314,182800,362431315,20200,20200,20200,20200,0
|
||||
20250314,182700,362431315,20200,20200,20200,20200,0
|
||||
20250314,182600,362431315,20200,20200,20200,20200,0
|
||||
20250314,182500,362431315,20200,20200,20200,20200,0
|
||||
20250314,182400,362431315,20200,20200,20200,20200,493
|
||||
20250314,182300,362431315,20200,20200,20200,20200,0
|
||||
20250314,182200,362431315,20200,20200,20200,20200,0
|
||||
20250314,182100,362431315,20200,20200,20200,20200,0
|
||||
20250314,182000,362431315,20200,20200,20200,20200,0
|
||||
20250314,181900,362431315,20200,20200,20200,20200,0
|
||||
20250314,181800,362431315,20200,20200,20200,20200,0
|
||||
20250314,181700,362431315,20200,20200,20200,20200,0
|
||||
20250314,181600,362431315,20200,20200,20200,20200,0
|
||||
20250314,181500,362431315,20200,20200,20200,20200,0
|
||||
20250314,181400,362431315,20200,20200,20200,20200,0
|
||||
20250314,181300,362431315,20200,20200,20200,20200,0
|
||||
20250314,181200,362431315,20200,20200,20200,20200,0
|
||||
20250314,181100,362431315,20200,20200,20200,20200,0
|
||||
20250314,181000,362431315,20200,20200,20200,20200,0
|
||||
20250314,180900,362431315,20200,20200,20200,20200,0
|
||||
20250314,180800,362431315,20200,20200,20200,20200,0
|
||||
20250314,180700,362431315,20200,20200,20200,20200,0
|
||||
20250314,180600,362431315,20200,20200,20200,20200,0
|
||||
20250314,180500,362431315,20200,20200,20200,20200,0
|
||||
20250314,180400,362431315,20200,20200,20200,20200,0
|
||||
20250314,180300,362431315,20200,20200,20200,20200,0
|
||||
20250314,180200,362431315,20200,20200,20200,20200,0
|
||||
20250314,180100,362431315,20200,20200,20200,20200,0
|
||||
20250314,180000,362431315,20200,20200,20200,20200,0
|
||||
20250314,175900,362431315,20200,20200,20200,20200,0
|
||||
20250314,175800,362431315,20200,20200,20200,20200,0
|
||||
20250314,175700,362431315,20200,20200,20200,20200,0
|
||||
20250314,175600,362431315,20200,20200,20200,20200,0
|
||||
20250314,175500,362431315,20200,20200,20200,20200,0
|
||||
20250314,175400,362431315,20200,20200,20200,20200,493
|
||||
20250314,175300,362431315,20200,20200,20200,20200,0
|
||||
20250314,175200,362431315,20200,20200,20200,20200,0
|
||||
20250314,175100,362431315,20200,20200,20200,20200,0
|
||||
20250314,175000,362431315,20200,20200,20200,20200,0
|
||||
20250314,174900,362431315,20200,20200,20200,20200,0
|
||||
20250314,174800,362431315,20200,20200,20200,20200,0
|
||||
20250314,174700,362431315,20200,20200,20200,20200,0
|
||||
20250314,174600,362431315,20200,20200,20200,20200,0
|
||||
20250314,174500,362431315,20200,20200,20200,20200,0
|
||||
20250314,174400,362431315,20200,20200,20200,20200,0
|
||||
20250314,174300,362431315,20200,20200,20200,20200,0
|
||||
20250314,174200,362431315,20200,20200,20200,20200,0
|
||||
20250314,174100,362431315,20200,20200,20200,20200,0
|
||||
20250314,174000,362431315,20200,20200,20200,20200,0
|
||||
20250314,173900,362431315,20200,20200,20200,20200,0
|
||||
20250314,173800,362431315,20200,20200,20200,20200,0
|
||||
20250314,173700,362431315,20200,20200,20200,20200,0
|
||||
20250314,173600,362431315,20200,20200,20200,20200,0
|
||||
20250314,173500,362431315,20200,20200,20200,20200,0
|
||||
20250314,173400,362431315,20200,20200,20200,20200,0
|
||||
20250314,173300,362431315,20200,20200,20200,20200,0
|
||||
20250314,173200,362431315,20200,20200,20200,20200,0
|
||||
20250314,173100,362431315,20200,20200,20200,20200,0
|
||||
20250314,173000,362431315,20200,20200,20200,20200,0
|
||||
20250314,172900,362431315,20200,20200,20200,20200,0
|
||||
20250314,172800,362431315,20200,20200,20200,20200,0
|
||||
20250314,172700,362431315,20200,20200,20200,20200,0
|
||||
20250314,172600,362431315,20200,20200,20200,20200,0
|
||||
20250314,172500,362431315,20200,20200,20200,20200,0
|
||||
20250314,172400,362431315,20200,20200,20200,20200,493
|
||||
20250314,172300,362431315,20200,20200,20200,20200,0
|
||||
20250314,172200,362431315,20200,20200,20200,20200,0
|
||||
20250314,172100,362431315,20200,20200,20200,20200,0
|
||||
20250314,172000,362431315,20200,20200,20200,20200,0
|
||||
20250314,171900,362431315,20200,20200,20200,20200,0
|
||||
20250314,171800,362431315,20200,20200,20200,20200,0
|
||||
20250314,171700,362431315,20200,20200,20200,20200,0
|
||||
20250314,171600,362431315,20200,20200,20200,20200,0
|
||||
20250314,171500,362431315,20200,20200,20200,20200,0
|
||||
20250314,171400,362431315,20200,20200,20200,20200,0
|
||||
20250314,171300,362431315,20200,20200,20200,20200,0
|
||||
20250314,171200,362431315,20200,20200,20200,20200,0
|
||||
20250314,171100,362431315,20200,20200,20200,20200,0
|
||||
20250314,171000,362431315,20200,20200,20200,20200,0
|
||||
20250314,170900,362431315,20200,20200,20200,20200,0
|
||||
20250314,170800,362431315,20200,20200,20200,20200,0
|
||||
20250314,170700,362431315,20200,20200,20200,20200,0
|
||||
20250314,170600,362431315,20200,20200,20200,20200,0
|
||||
20250314,170500,362431315,20200,20200,20200,20200,0
|
||||
20250314,170400,362431315,20200,20200,20200,20200,0
|
||||
20250314,170300,362431315,20200,20200,20200,20200,0
|
||||
20250314,170200,362431315,20200,20200,20200,20200,0
|
||||
20250314,170100,362431315,20200,20200,20200,20200,0
|
||||
20250314,170000,362431315,20200,20200,20200,20200,0
|
||||
20250314,165900,362431315,20200,20200,20200,20200,0
|
||||
20250314,165800,362431315,20200,20200,20200,20200,0
|
||||
20250314,165700,362431315,20200,20200,20200,20200,0
|
||||
20250314,165600,362431315,20200,20200,20200,20200,0
|
||||
20250314,165500,362431315,20200,20200,20200,20200,0
|
||||
20250314,165400,362431315,20200,20200,20200,20200,493
|
||||
20250314,165300,362431315,20200,20200,20200,20200,0
|
||||
20250314,165200,362431315,20200,20200,20200,20200,0
|
||||
20250314,165100,362431315,20200,20200,20200,20200,0
|
||||
20250314,165000,362431315,20200,20200,20200,20200,0
|
||||
20250314,164900,362431315,20200,20200,20200,20200,0
|
||||
20250314,164800,362431315,20200,20200,20200,20200,0
|
||||
20250314,164700,362431315,20200,20200,20200,20200,0
|
||||
20250314,164600,362431315,20200,20200,20200,20200,0
|
||||
20250314,164500,362431315,20200,20200,20200,20200,0
|
||||
20250314,164400,362431315,20200,20200,20200,20200,0
|
||||
20250314,164300,362431315,20200,20200,20200,20200,0
|
||||
20250314,164200,362431315,20200,20200,20200,20200,0
|
||||
20250314,164100,362431315,20200,20200,20200,20200,0
|
||||
20250314,164000,362431315,20200,20200,20200,20200,0
|
||||
20250314,163900,362431315,20200,20200,20200,20200,0
|
||||
20250314,163800,362431315,20200,20200,20200,20200,0
|
||||
20250314,163700,362431315,20200,20200,20200,20200,0
|
||||
20250314,163600,362431315,20200,20200,20200,20200,0
|
||||
20250314,163500,362431315,20200,20200,20200,20200,0
|
||||
20250314,163400,362431315,20200,20200,20200,20200,0
|
||||
20250314,163300,362431315,20200,20200,20200,20200,0
|
||||
20250314,163200,362431315,20200,20200,20200,20200,0
|
||||
20250314,163100,362431315,20200,20200,20200,20200,0
|
||||
20250314,163000,362431315,20200,20200,20200,20200,0
|
||||
20250314,162900,362431315,20200,20200,20200,20200,0
|
||||
20250314,162800,362431315,20200,20200,20200,20200,0
|
||||
20250314,162700,362431315,20200,20200,20200,20200,0
|
||||
20250314,162600,362431315,20200,20200,20200,20200,0
|
||||
20250314,162500,362431315,20200,20200,20200,20200,0
|
||||
20250314,162400,362431315,20200,20200,20200,20200,493
|
||||
20250314,162300,362431315,20200,20200,20200,20200,0
|
||||
20250314,162200,362431315,20200,20200,20200,20200,0
|
||||
20250314,162100,362431315,20200,20200,20200,20200,0
|
||||
20250314,162000,362431315,20200,20200,20200,20200,0
|
||||
20250314,161900,362431315,20200,20200,20200,20200,0
|
||||
20250314,161800,362431315,20200,20200,20200,20200,0
|
||||
20250314,161700,362431315,20200,20200,20200,20200,0
|
||||
20250314,161600,362431315,20200,20200,20200,20200,0
|
||||
20250314,161500,362431315,20200,20200,20200,20200,0
|
||||
20250314,161400,362431315,20200,20200,20200,20200,0
|
||||
20250314,161300,362431315,20200,20200,20200,20200,0
|
||||
20250314,161200,362431315,20200,20200,20200,20200,0
|
||||
20250314,161100,362431315,20200,20200,20200,20200,0
|
||||
20250314,161000,362431315,20200,20200,20200,20200,0
|
||||
20250314,160900,362431315,20200,20200,20200,20200,0
|
||||
20250314,160800,362431315,20200,20200,20200,20200,0
|
||||
20250314,160700,362431315,20200,20200,20200,20200,0
|
||||
20250314,160600,362431315,20200,20200,20200,20200,0
|
||||
20250314,160500,362431315,20200,20200,20200,20200,0
|
||||
20250314,160400,362431315,20200,20200,20200,20200,0
|
||||
20250314,160300,362431315,20200,20200,20200,20200,0
|
||||
20250314,160200,362431315,20200,20200,20200,20200,0
|
||||
20250314,160100,362431315,20200,20200,20200,20200,0
|
||||
20250314,160000,362431315,20200,20200,20200,20200,0
|
||||
20250314,155900,362431315,20200,20200,20200,20200,0
|
||||
20250314,155800,362431315,20200,20200,20200,20200,0
|
||||
20250314,155700,362431315,20200,20200,20200,20200,0
|
||||
20250314,155600,362431315,20200,20200,20200,20200,0
|
||||
20250314,155500,362431315,20200,20200,20200,20200,0
|
||||
20250314,155400,362431315,20200,20200,20200,20200,493
|
||||
20250314,155300,362431315,20200,20200,20200,20200,0
|
||||
20250314,155200,362431315,20200,20200,20200,20200,0
|
||||
20250314,155100,362431315,20200,20200,20200,20200,0
|
||||
20250314,155000,362431315,20200,20200,20200,20200,0
|
||||
20250314,154900,362431315,20200,20200,20200,20200,0
|
||||
20250314,154800,362431315,20200,20200,20200,20200,0
|
||||
20250314,154700,362431315,20200,20200,20200,20200,0
|
||||
20250314,154600,362431315,20200,20200,20200,20200,0
|
||||
20250314,154500,362431315,20200,20200,20200,20200,0
|
||||
20250314,154400,362431315,20200,20200,20200,20200,0
|
||||
20250314,154300,362431315,20200,20200,20200,20200,0
|
||||
20250314,154200,362431315,20200,20200,20200,20200,0
|
||||
20250314,154100,362431315,20200,20200,20200,20200,0
|
||||
20250314,154000,362431315,20200,20200,20200,20200,0
|
||||
20250314,153900,362431315,20200,20200,20200,20200,0
|
||||
20250314,153800,362431315,20200,20200,20200,20200,0
|
||||
20250314,153700,362431315,20200,20200,20200,20200,0
|
||||
20250314,153600,362431315,20200,20200,20200,20200,0
|
||||
20250314,153500,362431315,20200,20200,20200,20200,0
|
||||
20250314,153400,362431315,20200,20200,20200,20200,0
|
||||
20250314,153300,362431315,20200,20200,20200,20200,0
|
||||
20250314,153200,362431315,20200,20200,20200,20200,0
|
||||
20250314,153100,362431315,20200,20200,20200,20200,0
|
||||
20250314,153000,362431315,20200,20200,20200,20200,493
|
||||
20250314,152900,352472715,20200,20200,20200,20200,0
|
||||
20250314,152800,352472715,20200,20200,20200,20200,0
|
||||
20250314,152700,352472715,20200,20200,20200,20200,0
|
||||
20250314,152600,352472715,20200,20200,20200,20200,0
|
||||
20250314,152500,352472715,20200,20200,20200,20200,0
|
||||
20250314,152400,352472715,20200,20200,20200,20200,0
|
||||
20250314,152300,352472715,20200,20200,20200,20200,0
|
||||
20250314,152200,352472715,20200,20200,20200,20200,0
|
||||
20250314,152100,352472715,20200,20200,20200,20200,0
|
||||
20250314,152000,352472715,20200,20200,20200,20200,0
|
||||
20250314,151900,352472715,20200,20200,20200,20200,156
|
||||
20250314,151800,349321515,20150,20150,20150,20150,7
|
||||
20250314,151700,349180465,20200,20200,20200,20200,10
|
||||
20250314,151600,348978465,20200,20200,20200,20150,502
|
||||
20250314,151500,338863065,20200,20200,20250,20200,9
|
||||
20250314,151400,338680915,20250,20250,20250,20250,2
|
||||
20250314,151300,338640415,20200,20200,20200,20150,111
|
||||
20250314,151200,336402115,20200,20200,20200,20200,4
|
||||
20250314,151100,336321315,20250,20250,20250,20250,4
|
||||
20250314,151000,336240315,20250,20250,20250,20250,20
|
||||
20250314,150900,335835315,20200,20200,20200,20200,4
|
||||
20250314,150800,335754515,20150,20150,20150,20150,0
|
||||
20250314,150700,335754515,20150,20200,20250,20150,91
|
||||
20250314,150600,333916065,20300,20300,20300,20300,4
|
||||
20250314,150500,333834865,20300,20300,20300,20300,0
|
||||
20250314,150400,333834865,20300,20300,20300,20300,4
|
||||
20250314,150300,333753665,20300,20300,20300,20300,0
|
||||
20250314,150200,333753665,20300,20300,20300,20300,4
|
||||
20250314,150100,333672465,20300,20300,20300,20300,20
|
||||
20250314,150000,333266465,20300,20300,20300,20300,0
|
||||
20250314,145900,333266465,20300,20300,20300,20300,4
|
||||
20250314,145800,333185265,20300,20300,20300,20300,4
|
||||
20250314,145700,333104065,20250,20250,20250,20250,4
|
||||
20250314,145600,333023065,20150,20150,20150,20150,0
|
||||
20250314,145500,333023065,20150,20150,20150,20150,0
|
||||
20250314,145400,333023065,20150,20150,20150,20150,0
|
||||
20250314,145300,333023065,20150,20200,20200,20150,69
|
||||
20250314,145200,331632465,20200,20250,20250,20200,81
|
||||
20250314,145100,329996015,20200,20200,20200,20200,0
|
||||
20250314,145000,329996015,20200,20200,20200,20200,0
|
||||
20250314,144900,329996015,20200,20200,20200,20200,0
|
||||
20250314,144800,329996015,20200,20250,20250,20200,14
|
||||
20250314,144700,329712965,20250,20250,20250,20250,0
|
||||
20250314,144600,329712965,20250,20250,20250,20250,0
|
||||
20250314,144500,329712965,20250,20250,20250,20250,4
|
||||
20250314,144400,329631965,20250,20200,20250,20200,550
|
||||
20250314,144300,318521765,20300,20300,20300,20300,4
|
||||
20250314,144200,318440565,20350,20350,20350,20350,0
|
||||
20250314,144100,318440565,20350,20350,20350,20350,4
|
||||
20250314,144000,318359165,20350,20350,20350,20350,2
|
||||
20250314,143900,318318465,20350,20350,20350,20350,4
|
||||
20250314,143800,318237065,20350,20350,20350,20250,18
|
||||
20250314,143700,317871265,20200,20200,20200,20200,0
|
||||
20250314,143600,317871265,20200,20200,20200,20200,0
|
||||
20250314,143500,317871265,20200,20200,20200,20200,0
|
||||
20250314,143400,317871265,20200,20300,20300,20200,98
|
||||
20250314,143300,315891265,20300,20300,20300,20300,95
|
||||
20250314,143200,313962765,20350,20350,20350,20350,4
|
||||
20250314,143100,313881365,20350,20350,20350,20350,0
|
||||
20250314,143000,313881365,20350,20350,20350,20350,8
|
||||
20250314,142900,313718565,20300,20300,20300,20300,1
|
||||
20250314,142800,313698265,20350,20350,20350,20350,9
|
||||
20250314,142700,313515115,20300,20300,20300,20300,0
|
||||
20250314,142600,313515115,20300,20300,20300,20300,3
|
||||
20250314,142500,313454215,20350,20350,20350,20350,4
|
||||
20250314,142400,313372815,20350,20350,20350,20350,4
|
||||
20250314,142300,313291415,20300,20300,20300,20300,0
|
||||
20250314,142200,313291415,20300,20300,20300,20300,2
|
||||
20250314,142100,313250815,20300,20300,20300,20300,5
|
||||
20250314,142000,313149315,20300,20350,20350,20300,35
|
||||
20250314,141900,312438715,20350,20350,20350,20350,0
|
||||
20250314,141800,312438715,20350,20350,20350,20350,7
|
||||
20250314,141700,312296265,20350,20350,20350,20350,6
|
||||
20250314,141600,312174165,20300,20300,20300,20300,0
|
||||
20250314,141500,312174165,20300,20350,20350,20300,12
|
||||
20250314,141400,311930465,20350,20350,20350,20350,157
|
||||
20250314,141300,308735515,20450,20300,20450,20300,1123
|
||||
20250314,141200,285823415,20300,20300,20300,20300,0
|
||||
20250314,141100,285823415,20300,20300,20300,20300,8
|
||||
20250314,141000,285661015,20300,20300,20300,20300,2
|
||||
20250314,140900,285620415,20200,20200,20200,20200,0
|
||||
20250314,140800,285620415,20200,20300,20300,20200,27
|
||||
20250314,140700,285073615,20300,20300,20300,20300,4
|
||||
20250314,140600,284992415,20300,20300,20300,20300,0
|
||||
20250314,140500,284992415,20300,20300,20300,20300,2
|
||||
20250314,140400,284951815,20300,20300,20300,20300,4
|
||||
20250314,140300,284870615,20300,20300,20300,20300,2
|
||||
20250314,140200,284830015,20300,20300,20300,20300,10
|
||||
20250314,140100,284627015,20300,20300,20300,20300,1
|
||||
20250314,140000,284606715,20300,20300,20300,20300,6
|
||||
20250314,135900,284484915,20300,20300,20300,20300,0
|
||||
20250314,135800,284484915,20300,20350,20350,20300,19
|
||||
20250314,135700,284099115,20300,20300,20300,20300,0
|
||||
20250314,135600,284099115,20300,20300,20300,20300,1
|
||||
20250314,135500,284078815,20350,20350,20350,20350,4
|
||||
20250314,135400,283997415,20350,20225,20350,20225,1105
|
||||
20250314,135300,261563090,20225,20250,20250,20200,24
|
||||
20250314,135200,261077665,20275,20275,20275,20275,4
|
||||
20250314,135100,260996565,20275,20275,20275,20275,2
|
||||
20250314,135000,260956015,20275,20275,20275,20275,0
|
||||
20250314,134900,260956015,20275,20275,20275,20275,4
|
||||
20250314,134800,260874915,20275,20275,20275,20275,2
|
||||
20250314,134700,260834365,20275,20275,20275,20275,4
|
||||
20250314,134600,260753265,20275,20275,20275,20275,2
|
||||
20250314,134500,260712715,20275,20275,20275,20275,4
|
||||
20250314,134400,260631615,20275,20275,20275,20275,1
|
||||
20250314,134300,260611340,20275,20275,20275,20275,6
|
||||
20250314,134200,260489690,20275,20275,20275,20275,0
|
||||
20250314,134100,260489690,20275,20275,20275,20275,2
|
||||
20250314,134000,260449140,20275,20275,20275,20275,0
|
||||
20250314,133900,260449140,20275,20300,20300,20275,6
|
||||
20250314,133800,260327440,20250,20250,20250,20250,1
|
||||
20250314,133700,260307190,20300,20300,20300,20300,4
|
||||
20250314,133600,260225990,20300,20250,20300,20250,4
|
||||
20250314,133500,260144840,20250,20250,20250,20250,0
|
||||
20250314,133400,260144840,20250,20300,20300,20250,28
|
||||
20250314,133300,259577740,20250,20250,20300,20250,8
|
||||
20250314,133200,259415540,20250,20250,20250,20250,0
|
||||
20250314,133100,259415540,20250,20250,20250,20250,0
|
||||
20250314,133000,259415540,20250,20250,20250,20250,50
|
||||
20250314,132900,258403040,20250,20250,20250,20250,334
|
||||
20250314,132800,251639540,20250,20250,20250,20250,251
|
||||
20250314,132700,246556790,20250,20250,20250,20250,0
|
||||
20250314,132600,246556790,20250,20250,20250,20250,6
|
||||
20250314,132500,246435290,20250,20250,20250,20250,0
|
||||
20250314,132400,246435290,20250,20250,20250,20250,2
|
||||
20250314,132300,246394790,20250,20250,20250,20250,4
|
||||
20250314,132200,246313790,20250,20250,20250,20250,6
|
||||
20250314,132100,246192290,20200,20200,20200,20200,0
|
||||
20250314,132000,246192290,20200,20200,20200,20200,0
|
||||
20250314,131900,246192290,20200,20200,20200,20200,96
|
||||
20250314,131800,244253090,20200,20200,20200,20200,0
|
||||
20250314,131700,244253090,20200,20250,20250,20200,29
|
||||
20250314,131600,243667165,20250,20250,20250,20250,5
|
||||
20250314,131500,243565915,20250,20200,20250,20200,284
|
||||
20250314,131400,237828465,20200,20200,20200,20200,6
|
||||
20250314,131300,237707265,20200,20200,20200,20200,0
|
||||
20250314,131200,237707265,20200,20200,20200,20200,6
|
||||
20250314,131100,237586065,20200,20200,20200,20200,0
|
||||
20250314,131000,237586065,20200,20200,20200,20200,4
|
||||
20250314,130900,237505265,20200,20200,20200,20200,4
|
||||
20250314,130800,237424465,20200,20200,20200,20200,0
|
||||
20250314,130700,237424465,20200,20200,20200,20200,6
|
||||
20250314,130600,237303265,20200,20200,20200,20200,30
|
||||
20250314,130500,236697265,20200,20200,20200,20200,4
|
||||
20250314,130400,236616465,20200,20200,20200,20200,2
|
||||
20250314,130300,236576065,20200,20200,20200,20200,4
|
||||
20250314,130200,236495265,20200,20200,20200,20200,2
|
||||
20250314,130100,236454865,20200,20200,20200,20200,0
|
||||
20250314,130000,236454865,20200,20200,20200,20200,8
|
||||
20250314,125900,236293265,20200,20200,20200,20200,0
|
||||
20250314,125800,236293265,20200,20200,20200,20200,4
|
||||
20250314,125700,236212465,20200,20200,20200,20200,4
|
||||
20250314,125600,236131665,20200,20200,20200,20200,4
|
||||
20250314,125500,236050865,20200,20200,20200,20200,3
|
||||
20250314,125400,235990265,20200,20200,20200,20200,4
|
||||
20250314,125300,235909465,20200,20200,20200,20200,0
|
||||
20250314,125200,235909465,20200,20200,20200,20200,2
|
||||
20250314,125100,235869065,20200,20200,20200,20200,11
|
||||
20250314,125000,235646865,20200,20200,20200,20200,2
|
||||
20250314,124900,235606465,20200,20200,20200,20200,4
|
||||
20250314,124800,235525665,20200,20200,20200,20200,0
|
||||
20250314,124700,235525665,20200,20200,20200,20200,6
|
||||
20250314,124600,235404465,20200,20200,20200,20200,0
|
||||
20250314,124500,235404465,20200,20200,20200,20200,2
|
||||
20250314,124400,235364065,20200,20200,20200,20200,4
|
||||
20250314,124300,235283265,20200,20200,20200,20200,2
|
||||
20250314,124200,235242865,20250,20250,20250,20250,4
|
||||
20250314,124100,235161865,20250,20250,20250,20250,0
|
||||
20250314,124000,235161865,20250,20250,20250,20250,6
|
||||
20250314,123900,235040365,20250,20250,20250,20250,0
|
||||
20250314,123800,235040365,20250,20250,20250,20250,6
|
||||
20250314,123700,234918865,20250,20250,20250,20250,4
|
||||
20250314,123600,234837865,20150,20200,20200,20150,50
|
||||
20250314,123500,233830265,20150,20150,20150,20150,150
|
||||
20250314,123400,230807765,20150,20200,20200,20150,3
|
||||
20250314,123300,230747215,20250,20250,20250,20250,6
|
||||
20250314,123200,230625715,20250,20250,20250,20250,1
|
||||
20250314,123100,230605465,20250,20250,20250,20250,4
|
||||
20250314,123000,230524465,20250,20200,20250,20200,8
|
||||
20250314,122900,230362715,20250,20250,20250,20250,0
|
||||
20250314,122800,230362715,20250,20250,20250,20250,6
|
||||
20250314,122700,230241215,20250,20250,20250,20250,0
|
||||
20250314,122600,230241215,20250,20250,20250,20250,6
|
||||
20250314,122500,230119715,20250,20250,20250,20250,0
|
||||
20250314,122400,230119715,20250,20250,20250,20250,4
|
||||
20250314,122300,230038715,20250,20250,20250,20250,6
|
||||
20250314,122200,229917215,20200,20200,20200,20200,0
|
||||
20250314,122100,229917215,20200,20200,20200,20200,1
|
||||
20250314,122000,229897015,20200,20200,20200,20200,5
|
||||
20250314,121900,229796015,20250,20250,20250,20250,6
|
||||
20250314,121800,229674515,20250,20250,20250,20250,2
|
||||
20250314,121700,229634015,20250,20250,20250,20250,4
|
||||
20250314,121600,229553015,20250,20200,20250,20200,3
|
||||
20250314,121500,229492315,20250,20250,20250,20250,4
|
||||
20250314,121400,229411315,20250,20250,20250,20250,30
|
||||
20250314,121300,228803815,20250,20200,20250,20150,52
|
||||
20250314,121200,227755665,20250,20250,20250,20250,4
|
||||
20250314,121100,227674665,20250,20250,20250,20250,4
|
||||
20250314,121000,227593665,20250,20250,20250,20250,4
|
||||
20250314,120900,227512665,20250,20250,20250,20250,2
|
||||
20250314,120800,227472165,20250,20250,20250,20250,4
|
||||
20250314,120700,227391165,20250,20250,20250,20250,4
|
||||
20250314,120600,227310165,20250,20250,20250,20250,2
|
||||
20250314,120500,227269665,20200,20200,20200,20200,0
|
||||
20250314,120400,227269665,20200,20200,20200,20200,4
|
||||
20250314,120300,227188865,20200,20200,20200,20200,54
|
||||
20250314,120200,226098065,20100,20150,20150,20100,257
|
||||
20250314,120100,220929615,20200,20200,20200,20200,6
|
||||
20250314,120000,220808415,20200,20200,20200,20200,0
|
||||
20250314,115900,220808415,20200,20200,20200,20200,6
|
||||
20250314,115800,220687215,20200,20200,20200,20200,30
|
||||
20250314,115700,220081215,20200,20200,20200,20200,4
|
||||
20250314,115600,220000415,20100,20150,20150,20100,250
|
||||
20250314,115500,214969415,20150,20150,20150,20150,1
|
||||
20250314,115400,214949265,20200,20200,20200,20200,7
|
||||
20250314,115300,214807865,20200,20200,20200,20200,0
|
||||
20250314,115200,214807865,20200,20200,20200,20200,75
|
||||
20250314,115100,213292865,20200,20200,20200,20200,0
|
||||
20250314,115000,213292865,20200,20200,20200,20200,4
|
||||
20250314,114900,213212065,20200,20200,20200,20200,2
|
||||
20250314,114800,213171665,20200,20200,20200,20200,0
|
||||
20250314,114700,213171665,20200,20250,20250,20200,72
|
||||
20250314,114600,211717165,20200,20200,20200,20200,45
|
||||
20250314,114500,210808165,20250,20250,20250,20250,9
|
||||
20250314,114400,210625915,20250,20250,20250,20250,5
|
||||
20250314,114300,210524665,20250,20250,20250,20250,4
|
||||
20250314,114200,210443665,20250,20250,20250,20250,2
|
||||
20250314,114100,210403165,20250,20250,20250,20250,0
|
||||
20250314,114000,210403165,20250,20250,20250,20250,4
|
||||
20250314,113900,210322165,20250,20250,20250,20250,2
|
||||
20250314,113800,210281665,20200,20250,20250,20200,184
|
||||
20250314,113700,206559665,20250,20250,20250,20250,2
|
||||
20250314,113600,206519165,20200,20200,20200,20200,0
|
||||
20250314,113500,206519165,20200,20200,20200,20200,231
|
||||
20250314,113400,201852965,20250,20200,20250,20200,84
|
||||
20250314,113300,200155515,20200,20200,20200,20200,20
|
||||
20250314,113200,199751515,20200,20200,20200,20200,2
|
||||
20250314,113100,199711115,20200,20200,20200,20200,50
|
||||
20250314,113000,198701115,20150,20150,20150,20150,156
|
||||
20250314,112900,195557715,20100,20125,20125,20100,59
|
||||
20250314,112800,194371715,20100,20100,20100,20100,0
|
||||
20250314,112700,194371715,20100,20100,20100,20100,0
|
||||
20250314,112600,194371715,20100,20100,20100,20100,0
|
||||
20250314,112500,194371715,20100,20100,20100,20100,120
|
||||
20250314,112400,191959715,20100,20100,20100,20100,24
|
||||
20250314,112300,191477315,20100,20100,20100,20100,0
|
||||
20250314,112200,191477315,20100,20100,20100,20100,0
|
||||
20250314,112100,191477315,20100,20100,20100,20100,0
|
||||
20250314,112000,191477315,20100,20100,20100,20100,0
|
||||
20250314,111900,191477315,20100,20125,20125,20100,14
|
||||
20250314,111800,191195715,20050,20050,20050,20050,0
|
||||
20250314,111700,191195715,20050,20050,20050,20050,0
|
||||
20250314,111600,191195715,20050,20050,20050,20050,0
|
||||
20250314,111500,191195715,20050,20050,20050,20050,0
|
||||
20250314,111400,191195715,20050,20050,20050,20050,0
|
||||
20250314,111300,191195715,20050,20050,20050,20050,0
|
||||
20250314,111200,191195715,20050,20050,20050,20050,0
|
||||
20250314,111100,191195715,20050,20050,20050,20050,0
|
||||
20250314,111000,191195715,20050,20050,20050,20050,25
|
||||
20250314,110900,190694465,20100,20050,20100,20050,1310
|
||||
20250314,110800,164391515,20000,20025,20025,20000,200
|
||||
20250314,110700,160391465,20050,20025,20050,20000,147
|
||||
20250314,110600,157446040,20050,20050,20050,20050,1
|
||||
20250314,110500,157425990,20025,20025,20025,20025,6
|
||||
20250314,110400,157305840,20050,20050,20050,20050,0
|
||||
20250314,110300,157305840,20050,20050,20050,20050,0
|
||||
20250314,110200,157305840,20050,20050,20050,20050,0
|
||||
20250314,110100,157305840,20050,20050,20050,20050,1
|
||||
20250314,110000,157285790,20025,20025,20025,20025,0
|
||||
20250314,105900,157285790,20025,20025,20025,20025,0
|
||||
20250314,105800,157285790,20025,20025,20025,20025,2
|
||||
20250314,105700,157245740,20000,20000,20000,20000,0
|
||||
20250314,105600,157245740,20000,20000,20000,20000,0
|
||||
20250314,105500,157245740,20000,20000,20000,20000,0
|
||||
20250314,105400,157245740,20000,20000,20000,20000,0
|
||||
20250314,105300,157245740,20000,20000,20000,20000,0
|
||||
20250314,105200,157245740,20000,20000,20000,20000,0
|
||||
20250314,105100,157245740,20000,20000,20000,20000,72
|
||||
20250314,105000,155805740,19990,19990,19990,19990,0
|
||||
20250314,104900,155805740,19990,19990,19990,19990,0
|
||||
20250314,104800,155805740,19990,19970,19990,19970,73
|
||||
20250314,104700,154347830,19950,19950,19950,19950,0
|
||||
20250314,104600,154347830,19950,19950,19950,19950,0
|
||||
20250314,104500,154347830,19950,19950,19950,19950,0
|
||||
20250314,104400,154347830,19950,19950,19950,19950,0
|
||||
20250314,104300,154347830,19950,19940,19950,19940,3104
|
||||
20250314,104200,92423520,19880,19930,19930,19880,65
|
||||
20250314,104100,91130490,19950,19950,19950,19950,0
|
||||
20250314,104000,91130490,19950,19950,19950,19950,0
|
||||
20250314,103900,91130490,19950,19950,19950,19950,0
|
||||
20250314,103800,91130490,19950,19950,19950,19950,0
|
||||
20250314,103700,91130490,19950,19950,19950,19950,0
|
||||
20250314,103600,91130490,19950,19950,19950,19950,0
|
||||
20250314,103500,91130490,19950,19950,19950,19950,0
|
||||
20250314,103400,91130490,19950,19950,19950,19950,0
|
||||
20250314,103300,91130490,19950,19950,19950,19950,0
|
||||
20250314,103200,91130490,19950,19950,19950,19950,3
|
||||
20250314,103100,91070640,19920,19920,19920,19920,2
|
||||
20250314,103000,91030800,19900,19900,19900,19890,338
|
||||
20250314,102900,84304700,19900,19910,19910,19900,707
|
||||
20250314,102800,70233900,20000,20000,20000,20000,1
|
||||
20250314,102700,70213900,20000,20000,20000,20000,1
|
||||
20250314,102600,70193900,20000,20000,20000,20000,0
|
||||
20250314,102500,70193900,20000,20000,20000,20000,0
|
||||
20250314,102400,70193900,20000,20000,20000,20000,0
|
||||
20250314,102300,70193900,20000,20000,20000,20000,0
|
||||
20250314,102200,70193900,20000,20000,20000,20000,10
|
||||
20250314,102100,69993900,20000,19900,20000,19900,11
|
||||
20250314,102000,69774000,19910,19910,19910,19910,275
|
||||
20250314,101900,64298750,19950,19950,19950,19950,0
|
||||
20250314,101800,64298750,19950,19930,19950,19930,11
|
||||
20250314,101700,64079420,19970,19970,19970,19970,0
|
||||
20250314,101600,64079420,19970,19990,19990,19970,571
|
||||
20250314,101500,52670130,20000,20000,20000,20000,101
|
||||
20250314,101400,50650130,19990,19990,19990,19990,0
|
||||
20250314,101300,50650130,19990,19990,19990,19990,60
|
||||
20250314,101200,49450730,19990,20000,20000,19990,6
|
||||
20250314,101100,49330740,20050,20050,20050,20050,0
|
||||
20250314,101000,49330740,20050,20050,20050,20050,0
|
||||
20250314,100900,49330740,20050,20000,20050,20000,12
|
||||
20250314,100800,49090440,20000,20100,20100,20000,145
|
||||
20250314,100700,46189790,20100,20100,20100,20100,6
|
||||
20250314,100600,46069190,20100,20100,20100,20100,11
|
||||
20250314,100500,45848090,20100,20100,20100,20100,5
|
||||
20250314,100400,45747590,20000,20100,20100,20000,56
|
||||
20250314,100300,44626990,20100,20100,20100,20100,5
|
||||
20250314,100200,44526490,20100,20100,20100,20100,6
|
||||
20250314,100100,44405890,20100,20100,20100,20100,5
|
||||
20250314,100000,44305390,20100,20100,20100,20100,5
|
||||
20250314,095900,44204890,20100,20100,20100,20100,20
|
||||
20250314,095800,43802890,20100,20000,20100,20000,8
|
||||
20250314,095700,43642290,20100,20100,20100,20100,5
|
||||
20250314,095600,43541790,20100,20100,20100,20100,6
|
||||
20250314,095500,43421190,20100,20100,20100,20100,5
|
||||
20250314,095400,43320690,20100,20100,20100,20100,6
|
||||
20250314,095300,43200090,20100,20100,20100,20100,5
|
||||
20250314,095200,43099590,20100,20100,20100,20000,17
|
||||
20250314,095100,42758490,20100,20100,20100,20100,5
|
||||
20250314,095000,42657990,20050,20050,20050,20050,34
|
||||
20250314,094900,41976290,20050,20050,20050,20050,95
|
||||
20250314,094800,40071540,20050,20000,20050,20000,76
|
||||
20250314,094700,38548040,20050,20050,20050,20050,60
|
||||
20250314,094600,37345040,20050,20050,20050,20050,6
|
||||
20250314,094500,37224740,20050,20050,20050,20050,21
|
||||
20250314,094400,36803690,20050,20050,20050,20050,5
|
||||
20250314,094300,36703440,20050,20050,20050,20050,6
|
||||
20250314,094200,36583140,20050,19980,20050,19980,35
|
||||
20250314,094100,35883490,19980,20050,20050,19980,7
|
||||
20250314,094000,35743280,20050,20050,20050,20050,6
|
||||
20250314,093900,35622980,20050,20000,20050,20000,105
|
||||
20250314,093800,33522730,20000,20000,20000,20000,11
|
||||
20250314,093700,33302730,20000,20050,20050,20000,17
|
||||
20250314,093600,32962430,20050,20050,20100,20050,238
|
||||
20250314,093500,28190280,20100,20100,20100,20100,6
|
||||
20250314,093400,28069680,20100,20100,20100,20100,5
|
||||
20250314,093300,27969180,20100,20050,20100,20050,15
|
||||
20250314,093200,27668130,20100,20100,20100,20100,10
|
||||
20250314,093100,27467130,20100,20100,20100,20100,13
|
||||
20250314,093000,27205830,20100,20100,20100,20100,24
|
||||
20250314,092900,26723430,20100,20100,20100,20100,6
|
||||
20250314,092800,26602830,20100,20050,20100,20050,20
|
||||
20250314,092700,26201580,20050,20050,20050,20050,6
|
||||
20250314,092600,26081280,20050,20050,20050,20050,5
|
||||
20250314,092500,25981030,20050,20050,20050,20050,61
|
||||
20250314,092400,24757980,19990,20050,20050,19990,526
|
||||
20250314,092300,14242880,20050,20050,20050,20050,5
|
||||
20250314,092200,14142630,20000,19990,20000,19990,81
|
||||
20250314,092100,12523240,19990,19990,19990,19990,0
|
||||
20250314,092000,12523240,19990,19990,19990,19990,2
|
||||
20250314,091900,12483260,19990,19990,19990,19990,0
|
||||
20250314,091800,12483260,19990,19990,19990,19990,0
|
||||
20250314,091700,12483260,19990,19990,19990,19990,0
|
||||
20250314,091600,12483260,19990,19990,19990,19990,0
|
||||
20250314,091500,12483260,19990,19990,19990,19990,100
|
||||
20250314,091400,10484260,19990,19990,19990,19990,10
|
||||
20250314,091300,10284360,19990,19990,19990,19990,0
|
||||
20250314,091200,10284360,19990,19990,19990,19990,0
|
||||
20250314,091100,10284360,19990,19990,19990,19990,2
|
||||
20250314,091000,10244380,19970,19990,19990,19970,13
|
||||
20250314,090900,9984710,19990,19990,19990,19990,0
|
||||
20250314,090800,9984710,19990,19940,19990,19940,10
|
||||
20250314,090700,9784970,19940,19940,19940,19940,1
|
||||
20250314,090600,9765030,19940,19840,19940,19840,34
|
||||
20250314,090500,9088190,19900,19900,19900,19900,0
|
||||
20250314,090400,9088190,19900,19900,19900,19840,185
|
||||
20250314,090300,5416370,19900,19900,19900,19900,0
|
||||
20250314,090200,5416370,19900,19900,19900,19900,0
|
||||
20250314,090100,5416370,19900,19920,19920,19900,236
|
||||
20250314,090000,716760,19910,19910,19910,19910,36
|
||||
|
Reference in New Issue
Block a user