Update 2025-03-14 3452 candle_min
This commit is contained in:
660
082640/min/candle-20250314.csv
Normal file
660
082640/min/candle-20250314.csv
Normal file
@@ -0,0 +1,660 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,195800,536397505,4975,4975,4975,4975,1285
|
||||
20250314,195700,536397505,4975,4975,4975,4975,0
|
||||
20250314,195600,536397505,4975,4975,4975,4975,0
|
||||
20250314,195500,536397505,4975,4975,4975,4975,0
|
||||
20250314,195400,536397505,4975,4975,4975,4975,0
|
||||
20250314,195300,536397505,4975,4975,4975,4975,0
|
||||
20250314,195200,536397505,4975,4975,4975,4975,0
|
||||
20250314,195100,536397505,4975,4975,4975,4975,0
|
||||
20250314,195000,536397505,4975,4975,4975,4975,0
|
||||
20250314,194900,536397505,4975,4975,4975,4975,0
|
||||
20250314,194800,536397505,4975,4975,4975,4975,0
|
||||
20250314,194700,536397505,4975,4975,4975,4975,0
|
||||
20250314,194600,536397505,4975,4975,4975,4975,0
|
||||
20250314,194500,536397505,4975,4975,4975,4975,0
|
||||
20250314,194400,536397505,4975,4975,4975,4975,0
|
||||
20250314,194300,536397505,4975,4975,4975,4975,0
|
||||
20250314,194200,536397505,4975,4975,4975,4975,0
|
||||
20250314,194100,536397505,4975,4975,4975,4975,0
|
||||
20250314,194000,536397505,4975,4975,4975,4975,0
|
||||
20250314,193900,536397505,4975,4975,4975,4975,0
|
||||
20250314,193800,536397505,4975,4975,4975,4975,0
|
||||
20250314,193700,536397505,4975,4975,4975,4975,0
|
||||
20250314,193600,536397505,4975,4975,4975,4975,0
|
||||
20250314,193500,536397505,4975,4975,4975,4975,0
|
||||
20250314,193400,536397505,4975,4975,4975,4975,0
|
||||
20250314,193300,536397505,4975,4975,4975,4975,0
|
||||
20250314,193200,536397505,4975,4975,4975,4975,0
|
||||
20250314,193100,536397505,4975,4975,4975,4975,0
|
||||
20250314,193000,536397505,4975,4975,4975,4975,0
|
||||
20250314,192900,536397505,4975,4975,4975,4975,0
|
||||
20250314,192800,536397505,4975,4975,4975,4975,1285
|
||||
20250314,192700,536397505,4975,4975,4975,4975,0
|
||||
20250314,192600,536397505,4975,4975,4975,4975,0
|
||||
20250314,192500,536397505,4975,4975,4975,4975,0
|
||||
20250314,192400,536397505,4975,4975,4975,4975,0
|
||||
20250314,192300,536397505,4975,4975,4975,4975,0
|
||||
20250314,192200,536397505,4975,4975,4975,4975,0
|
||||
20250314,192100,536397505,4975,4975,4975,4975,0
|
||||
20250314,192000,536397505,4975,4975,4975,4975,0
|
||||
20250314,191900,536397505,4975,4975,4975,4975,0
|
||||
20250314,191800,536397505,4975,4975,4975,4975,0
|
||||
20250314,191700,536397505,4975,4975,4975,4975,0
|
||||
20250314,191600,536397505,4975,4975,4975,4975,0
|
||||
20250314,191500,536397505,4975,4975,4975,4975,0
|
||||
20250314,191400,536397505,4975,4975,4975,4975,0
|
||||
20250314,191300,536397505,4975,4975,4975,4975,0
|
||||
20250314,191200,536397505,4975,4975,4975,4975,0
|
||||
20250314,191100,536397505,4975,4975,4975,4975,0
|
||||
20250314,191000,536397505,4975,4975,4975,4975,0
|
||||
20250314,190900,536397505,4975,4975,4975,4975,0
|
||||
20250314,190800,536397505,4975,4975,4975,4975,0
|
||||
20250314,190700,536397505,4975,4975,4975,4975,0
|
||||
20250314,190600,536397505,4975,4975,4975,4975,0
|
||||
20250314,190500,536397505,4975,4975,4975,4975,0
|
||||
20250314,190400,536397505,4975,4975,4975,4975,0
|
||||
20250314,190300,536397505,4975,4975,4975,4975,0
|
||||
20250314,190200,536397505,4975,4975,4975,4975,0
|
||||
20250314,190100,536397505,4975,4975,4975,4975,0
|
||||
20250314,190000,536397505,4975,4975,4975,4975,0
|
||||
20250314,185900,536397505,4975,4975,4975,4975,0
|
||||
20250314,185800,536397505,4975,4975,4975,4975,1285
|
||||
20250314,185700,536397505,4975,4975,4975,4975,0
|
||||
20250314,185600,536397505,4975,4975,4975,4975,0
|
||||
20250314,185500,536397505,4975,4975,4975,4975,0
|
||||
20250314,185400,536397505,4975,4975,4975,4975,0
|
||||
20250314,185300,536397505,4975,4975,4975,4975,0
|
||||
20250314,185200,536397505,4975,4975,4975,4975,0
|
||||
20250314,185100,536397505,4975,4975,4975,4975,0
|
||||
20250314,185000,536397505,4975,4975,4975,4975,0
|
||||
20250314,184900,536397505,4975,4975,4975,4975,0
|
||||
20250314,184800,536397505,4975,4975,4975,4975,0
|
||||
20250314,184700,536397505,4975,4975,4975,4975,0
|
||||
20250314,184600,536397505,4975,4975,4975,4975,0
|
||||
20250314,184500,536397505,4975,4975,4975,4975,0
|
||||
20250314,184400,536397505,4975,4975,4975,4975,0
|
||||
20250314,184300,536397505,4975,4975,4975,4975,0
|
||||
20250314,184200,536397505,4975,4975,4975,4975,0
|
||||
20250314,184100,536397505,4975,4975,4975,4975,0
|
||||
20250314,184000,536397505,4975,4975,4975,4975,0
|
||||
20250314,183900,536397505,4975,4975,4975,4975,0
|
||||
20250314,183800,536397505,4975,4975,4975,4975,0
|
||||
20250314,183700,536397505,4975,4975,4975,4975,0
|
||||
20250314,183600,536397505,4975,4975,4975,4975,0
|
||||
20250314,183500,536397505,4975,4975,4975,4975,0
|
||||
20250314,183400,536397505,4975,4975,4975,4975,0
|
||||
20250314,183300,536397505,4975,4975,4975,4975,0
|
||||
20250314,183200,536397505,4975,4975,4975,4975,0
|
||||
20250314,183100,536397505,4975,4975,4975,4975,0
|
||||
20250314,183000,536397505,4975,4975,4975,4975,0
|
||||
20250314,182900,536397505,4975,4975,4975,4975,0
|
||||
20250314,182800,536397505,4975,4975,4975,4975,1285
|
||||
20250314,182700,536397505,4975,4975,4975,4975,0
|
||||
20250314,182600,536397505,4975,4975,4975,4975,0
|
||||
20250314,182500,536397505,4975,4975,4975,4975,0
|
||||
20250314,182400,536397505,4975,4975,4975,4975,0
|
||||
20250314,182300,536397505,4975,4975,4975,4975,0
|
||||
20250314,182200,536397505,4975,4975,4975,4975,0
|
||||
20250314,182100,536397505,4975,4975,4975,4975,0
|
||||
20250314,182000,536397505,4975,4975,4975,4975,0
|
||||
20250314,181900,536397505,4975,4975,4975,4975,0
|
||||
20250314,181800,536397505,4975,4975,4975,4975,0
|
||||
20250314,181700,536397505,4975,4975,4975,4975,0
|
||||
20250314,181600,536397505,4975,4975,4975,4975,0
|
||||
20250314,181500,536397505,4975,4975,4975,4975,0
|
||||
20250314,181400,536397505,4975,4975,4975,4975,0
|
||||
20250314,181300,536397505,4975,4975,4975,4975,0
|
||||
20250314,181200,536397505,4975,4975,4975,4975,0
|
||||
20250314,181100,536397505,4975,4975,4975,4975,0
|
||||
20250314,181000,536397505,4975,4975,4975,4975,0
|
||||
20250314,180900,536397505,4975,4975,4975,4975,0
|
||||
20250314,180800,536397505,4975,4975,4975,4975,0
|
||||
20250314,180700,536397505,4975,4975,4975,4975,0
|
||||
20250314,180600,536397505,4975,4975,4975,4975,0
|
||||
20250314,180500,536397505,4975,4975,4975,4975,0
|
||||
20250314,180400,536397505,4975,4975,4975,4975,0
|
||||
20250314,180300,536397505,4975,4975,4975,4975,0
|
||||
20250314,180200,536397505,4975,4975,4975,4975,0
|
||||
20250314,180100,536397505,4975,4975,4975,4975,0
|
||||
20250314,180000,536397505,4975,4975,4975,4975,0
|
||||
20250314,175900,536397505,4975,4975,4975,4975,0
|
||||
20250314,175800,536397505,4975,4975,4975,4975,1285
|
||||
20250314,175700,536397505,4975,4975,4975,4975,0
|
||||
20250314,175600,536397505,4975,4975,4975,4975,0
|
||||
20250314,175500,536397505,4975,4975,4975,4975,0
|
||||
20250314,175400,536397505,4975,4975,4975,4975,0
|
||||
20250314,175300,536397505,4975,4975,4975,4975,0
|
||||
20250314,175200,536397505,4975,4975,4975,4975,0
|
||||
20250314,175100,536397505,4975,4975,4975,4975,0
|
||||
20250314,175000,536397505,4975,4975,4975,4975,0
|
||||
20250314,174900,536397505,4975,4975,4975,4975,0
|
||||
20250314,174800,536397505,4975,4975,4975,4975,0
|
||||
20250314,174700,536397505,4975,4975,4975,4975,0
|
||||
20250314,174600,536397505,4975,4975,4975,4975,0
|
||||
20250314,174500,536397505,4975,4975,4975,4975,0
|
||||
20250314,174400,536397505,4975,4975,4975,4975,0
|
||||
20250314,174300,536397505,4975,4975,4975,4975,0
|
||||
20250314,174200,536397505,4975,4975,4975,4975,0
|
||||
20250314,174100,536397505,4975,4975,4975,4975,0
|
||||
20250314,174000,536397505,4975,4975,4975,4975,0
|
||||
20250314,173900,536397505,4975,4975,4975,4975,0
|
||||
20250314,173800,536397505,4975,4975,4975,4975,0
|
||||
20250314,173700,536397505,4975,4975,4975,4975,0
|
||||
20250314,173600,536397505,4975,4975,4975,4975,0
|
||||
20250314,173500,536397505,4975,4975,4975,4975,0
|
||||
20250314,173400,536397505,4975,4975,4975,4975,0
|
||||
20250314,173300,536397505,4975,4975,4975,4975,0
|
||||
20250314,173200,536397505,4975,4975,4975,4975,0
|
||||
20250314,173100,536397505,4975,4975,4975,4975,0
|
||||
20250314,173000,536397505,4975,4975,4975,4975,0
|
||||
20250314,172900,536397505,4975,4975,4975,4975,0
|
||||
20250314,172800,536397505,4975,4975,4975,4975,1285
|
||||
20250314,172700,536397505,4975,4975,4975,4975,0
|
||||
20250314,172600,536397505,4975,4975,4975,4975,0
|
||||
20250314,172500,536397505,4975,4975,4975,4975,0
|
||||
20250314,172400,536397505,4975,4975,4975,4975,0
|
||||
20250314,172300,536397505,4975,4975,4975,4975,0
|
||||
20250314,172200,536397505,4975,4975,4975,4975,0
|
||||
20250314,172100,536397505,4975,4975,4975,4975,0
|
||||
20250314,172000,536397505,4975,4975,4975,4975,0
|
||||
20250314,171900,536397505,4975,4975,4975,4975,0
|
||||
20250314,171800,536397505,4975,4975,4975,4975,0
|
||||
20250314,171700,536397505,4975,4975,4975,4975,0
|
||||
20250314,171600,536397505,4975,4975,4975,4975,0
|
||||
20250314,171500,536397505,4975,4975,4975,4975,0
|
||||
20250314,171400,536397505,4975,4975,4975,4975,0
|
||||
20250314,171300,536397505,4975,4975,4975,4975,0
|
||||
20250314,171200,536397505,4975,4975,4975,4975,0
|
||||
20250314,171100,536397505,4975,4975,4975,4975,0
|
||||
20250314,171000,536397505,4975,4975,4975,4975,0
|
||||
20250314,170900,536397505,4975,4975,4975,4975,0
|
||||
20250314,170800,536397505,4975,4975,4975,4975,0
|
||||
20250314,170700,536397505,4975,4975,4975,4975,0
|
||||
20250314,170600,536397505,4975,4975,4975,4975,0
|
||||
20250314,170500,536397505,4975,4975,4975,4975,0
|
||||
20250314,170400,536397505,4975,4975,4975,4975,0
|
||||
20250314,170300,536397505,4975,4975,4975,4975,0
|
||||
20250314,170200,536397505,4975,4975,4975,4975,0
|
||||
20250314,170100,536397505,4975,4975,4975,4975,0
|
||||
20250314,170000,536397505,4975,4975,4975,4975,0
|
||||
20250314,165900,536397505,4975,4975,4975,4975,0
|
||||
20250314,165800,536397505,4975,4975,4975,4975,1285
|
||||
20250314,165700,536397505,4975,4975,4975,4975,0
|
||||
20250314,165600,536397505,4975,4975,4975,4975,0
|
||||
20250314,165500,536397505,4975,4975,4975,4975,0
|
||||
20250314,165400,536397505,4975,4975,4975,4975,0
|
||||
20250314,165300,536397505,4975,4975,4975,4975,0
|
||||
20250314,165200,536397505,4975,4975,4975,4975,0
|
||||
20250314,165100,536397505,4975,4975,4975,4975,0
|
||||
20250314,165000,536397505,4975,4975,4975,4975,0
|
||||
20250314,164900,536397505,4975,4975,4975,4975,0
|
||||
20250314,164800,536397505,4975,4975,4975,4975,0
|
||||
20250314,164700,536397505,4975,4975,4975,4975,0
|
||||
20250314,164600,536397505,4975,4975,4975,4975,0
|
||||
20250314,164500,536397505,4975,4975,4975,4975,0
|
||||
20250314,164400,536397505,4975,4975,4975,4975,0
|
||||
20250314,164300,536397505,4975,4975,4975,4975,0
|
||||
20250314,164200,536397505,4975,4975,4975,4975,0
|
||||
20250314,164100,536397505,4975,4975,4975,4975,0
|
||||
20250314,164000,536397505,4975,4975,4975,4975,0
|
||||
20250314,163900,536397505,4975,4975,4975,4975,0
|
||||
20250314,163800,536397505,4975,4975,4975,4975,0
|
||||
20250314,163700,536397505,4975,4975,4975,4975,0
|
||||
20250314,163600,536397505,4975,4975,4975,4975,0
|
||||
20250314,163500,536397505,4975,4975,4975,4975,0
|
||||
20250314,163400,536397505,4975,4975,4975,4975,0
|
||||
20250314,163300,536397505,4975,4975,4975,4975,0
|
||||
20250314,163200,536397505,4975,4975,4975,4975,0
|
||||
20250314,163100,536397505,4975,4975,4975,4975,0
|
||||
20250314,163000,536397505,4975,4975,4975,4975,0
|
||||
20250314,162900,536397505,4975,4975,4975,4975,0
|
||||
20250314,162800,536397505,4975,4975,4975,4975,1285
|
||||
20250314,162700,536397505,4975,4975,4975,4975,0
|
||||
20250314,162600,536397505,4975,4975,4975,4975,0
|
||||
20250314,162500,536397505,4975,4975,4975,4975,0
|
||||
20250314,162400,536397505,4975,4975,4975,4975,0
|
||||
20250314,162300,536397505,4975,4975,4975,4975,0
|
||||
20250314,162200,536397505,4975,4975,4975,4975,0
|
||||
20250314,162100,536397505,4975,4975,4975,4975,0
|
||||
20250314,162000,536397505,4975,4975,4975,4975,0
|
||||
20250314,161900,536397505,4975,4975,4975,4975,0
|
||||
20250314,161800,536397505,4975,4975,4975,4975,0
|
||||
20250314,161700,536397505,4975,4975,4975,4975,0
|
||||
20250314,161600,536397505,4975,4975,4975,4975,0
|
||||
20250314,161500,536397505,4975,4975,4975,4975,0
|
||||
20250314,161400,536397505,4975,4975,4975,4975,0
|
||||
20250314,161300,536397505,4975,4975,4975,4975,0
|
||||
20250314,161200,536397505,4975,4975,4975,4975,0
|
||||
20250314,161100,536397505,4975,4975,4975,4975,0
|
||||
20250314,161000,536397505,4975,4975,4975,4975,0
|
||||
20250314,160900,536397505,4975,4975,4975,4975,0
|
||||
20250314,160800,536397505,4975,4975,4975,4975,0
|
||||
20250314,160700,536397505,4975,4975,4975,4975,0
|
||||
20250314,160600,536397505,4975,4975,4975,4975,0
|
||||
20250314,160500,536397505,4975,4975,4975,4975,0
|
||||
20250314,160400,536397505,4975,4975,4975,4975,0
|
||||
20250314,160300,536397505,4975,4975,4975,4975,0
|
||||
20250314,160200,536397505,4975,4975,4975,4975,0
|
||||
20250314,160100,536397505,4975,4975,4975,4975,0
|
||||
20250314,160000,536397505,4975,4975,4975,4975,0
|
||||
20250314,155900,536397505,4975,4975,4975,4975,0
|
||||
20250314,155800,536397505,4975,4975,4975,4975,1285
|
||||
20250314,155700,536397505,4975,4975,4975,4975,0
|
||||
20250314,155600,536397505,4975,4975,4975,4975,0
|
||||
20250314,155500,536397505,4975,4975,4975,4975,0
|
||||
20250314,155400,536397505,4975,4975,4975,4975,0
|
||||
20250314,155300,536397505,4975,4975,4975,4975,0
|
||||
20250314,155200,536397505,4975,4975,4975,4975,0
|
||||
20250314,155100,536397505,4975,4975,4975,4975,0
|
||||
20250314,155000,536397505,4975,4975,4975,4975,0
|
||||
20250314,154900,536397505,4975,4975,4975,4975,0
|
||||
20250314,154800,536397505,4975,4975,4975,4975,0
|
||||
20250314,154700,536397505,4975,4975,4975,4975,0
|
||||
20250314,154600,536397505,4975,4975,4975,4975,0
|
||||
20250314,154500,536397505,4975,4975,4975,4975,0
|
||||
20250314,154400,536397505,4975,4975,4975,4975,0
|
||||
20250314,154300,536397505,4975,4975,4975,4975,0
|
||||
20250314,154200,536397505,4975,4975,4975,4975,0
|
||||
20250314,154100,536397505,4975,4975,4975,4975,0
|
||||
20250314,154000,536397505,4975,4975,4975,4975,0
|
||||
20250314,153900,536397505,4975,4975,4975,4975,0
|
||||
20250314,153800,536397505,4975,4975,4975,4975,0
|
||||
20250314,153700,536397505,4975,4975,4975,4975,0
|
||||
20250314,153600,536397505,4975,4975,4975,4975,0
|
||||
20250314,153500,536397505,4975,4975,4975,4975,0
|
||||
20250314,153400,536397505,4975,4975,4975,4975,0
|
||||
20250314,153300,536397505,4975,4975,4975,4975,0
|
||||
20250314,153200,536397505,4975,4975,4975,4975,0
|
||||
20250314,153100,536397505,4975,4975,4975,4975,0
|
||||
20250314,153000,536397505,4975,4975,4975,4975,1285
|
||||
20250314,152900,530004630,4960,4960,4960,4960,0
|
||||
20250314,152800,530004630,4960,4960,4960,4960,0
|
||||
20250314,152700,530004630,4960,4960,4960,4960,0
|
||||
20250314,152600,530004630,4960,4960,4960,4960,0
|
||||
20250314,152500,530004630,4960,4960,4960,4960,0
|
||||
20250314,152400,530004630,4960,4960,4960,4960,0
|
||||
20250314,152300,530004630,4960,4960,4960,4960,0
|
||||
20250314,152200,530004630,4960,4960,4960,4960,0
|
||||
20250314,152100,530004630,4960,4960,4960,4960,0
|
||||
20250314,152000,530004630,4960,4960,4960,4960,0
|
||||
20250314,151900,530004630,4960,4960,4965,4960,489
|
||||
20250314,151800,527579180,4965,4960,4965,4960,196
|
||||
20250314,151700,526607015,4960,4955,4960,4955,478
|
||||
20250314,151600,524237975,4955,4960,4960,4955,1429
|
||||
20250314,151500,517150380,4960,4965,4965,4960,98
|
||||
20250314,151400,516664195,4965,4960,4965,4960,357
|
||||
20250314,151300,514893470,4960,4970,4970,4960,10149
|
||||
20250314,151200,464470440,4970,4975,4975,4970,5753
|
||||
20250314,151100,435857830,4975,4975,4975,4975,1000
|
||||
20250314,151000,430882830,4975,4970,4975,4970,94
|
||||
20250314,150900,430415555,4970,4975,4975,4970,323
|
||||
20250314,150800,428809350,4975,4970,4975,4970,422
|
||||
20250314,150700,426709945,4970,4975,4975,4970,207
|
||||
20250314,150600,425680465,4975,4975,4975,4970,314
|
||||
20250314,150500,424118560,4975,4975,4975,4975,503
|
||||
20250314,150400,421616135,4975,4975,4975,4975,527
|
||||
20250314,150300,418994310,4975,4975,4975,4975,1
|
||||
20250314,150200,418989335,4975,4975,4975,4975,114
|
||||
20250314,150100,418422185,4970,4975,4975,4970,190
|
||||
20250314,150000,417477215,4970,4970,4970,4970,0
|
||||
20250314,145900,417477215,4970,4970,4970,4970,38
|
||||
20250314,145800,417288355,4970,4975,4975,4970,145
|
||||
20250314,145700,416567125,4970,4970,4970,4970,0
|
||||
20250314,145600,416567125,4970,4975,4975,4970,155
|
||||
20250314,145500,415796275,4975,4975,4975,4975,3
|
||||
20250314,145400,415781350,4975,4975,4975,4975,81
|
||||
20250314,145300,415378375,4975,4975,4975,4975,266
|
||||
20250314,145200,414055025,4975,4975,4975,4975,3
|
||||
20250314,145100,414040100,4975,4975,4975,4975,0
|
||||
20250314,145000,414040100,4975,4970,4975,4970,61
|
||||
20250314,144900,413736880,4970,4970,4975,4970,218
|
||||
20250314,144800,412653370,4975,4975,4975,4975,219
|
||||
20250314,144700,411563845,4975,4975,4975,4975,105
|
||||
20250314,144600,411041470,4975,4980,4980,4975,801
|
||||
20250314,144500,407056490,4975,4975,4975,4975,54
|
||||
20250314,144400,406787840,4975,4975,4975,4975,54
|
||||
20250314,144300,406519190,4975,4975,4975,4975,69
|
||||
20250314,144200,406175915,4975,4980,4980,4975,57
|
||||
20250314,144100,405892335,4980,4975,4980,4975,191
|
||||
20250314,144000,404941510,4975,4975,4975,4975,19
|
||||
20250314,143900,404846985,4975,4975,4980,4975,176
|
||||
20250314,143800,403970860,4975,4975,4975,4975,0
|
||||
20250314,143700,403970860,4975,4975,4975,4975,18
|
||||
20250314,143600,403881310,4975,4975,4975,4975,0
|
||||
20250314,143500,403881310,4975,4975,4975,4975,0
|
||||
20250314,143400,403881310,4975,4975,4975,4975,0
|
||||
20250314,143300,403881310,4975,4975,4975,4975,0
|
||||
20250314,143200,403881310,4975,4975,4975,4975,0
|
||||
20250314,143100,403881310,4975,4975,4975,4975,0
|
||||
20250314,143000,403881310,4975,4980,4980,4975,977
|
||||
20250314,142900,399020535,4985,4980,4985,4980,89
|
||||
20250314,142800,398577310,4980,4980,4980,4980,1176
|
||||
20250314,142700,392720830,4980,4980,4980,4980,7
|
||||
20250314,142600,392685970,4980,4980,4980,4980,0
|
||||
20250314,142500,392685970,4980,4980,4980,4980,25
|
||||
20250314,142400,392561470,4980,4980,4980,4980,0
|
||||
20250314,142300,392561470,4980,4980,4980,4980,0
|
||||
20250314,142200,392561470,4980,4980,4980,4980,0
|
||||
20250314,142100,392561470,4980,4980,4980,4980,0
|
||||
20250314,142000,392561470,4980,4980,4980,4980,1
|
||||
20250314,141900,392556490,4980,4980,4980,4980,6
|
||||
20250314,141800,392526610,4980,4980,4980,4980,0
|
||||
20250314,141700,392526610,4980,4980,4980,4980,0
|
||||
20250314,141600,392526610,4980,4980,4980,4980,3
|
||||
20250314,141500,392511670,4980,4980,4980,4980,0
|
||||
20250314,141400,392511670,4980,4980,4980,4980,1
|
||||
20250314,141300,392506690,4975,4975,4975,4975,27
|
||||
20250314,141200,392372365,4980,4980,4980,4980,502
|
||||
20250314,141100,389872405,4980,4980,4980,4980,0
|
||||
20250314,141000,389872405,4980,4980,4980,4980,1
|
||||
20250314,140900,389867425,4980,4975,4980,4975,470
|
||||
20250314,140800,387529165,4980,4980,4980,4980,1041
|
||||
20250314,140700,382344985,4980,4980,4980,4980,0
|
||||
20250314,140600,382344985,4980,4980,4980,4980,125
|
||||
20250314,140500,381722485,4980,4980,4980,4980,0
|
||||
20250314,140400,381722485,4980,4980,4980,4980,0
|
||||
20250314,140300,381722485,4980,4980,4980,4980,200
|
||||
20250314,140200,380726485,4980,4980,4980,4980,266
|
||||
20250314,140100,379401805,4980,4980,4980,4980,200
|
||||
20250314,140000,378405805,4975,4980,4980,4975,15
|
||||
20250314,135900,378331130,4975,4975,4975,4975,0
|
||||
20250314,135800,378331130,4975,4975,4975,4975,0
|
||||
20250314,135700,378331130,4975,4975,4975,4975,0
|
||||
20250314,135600,378331130,4975,4975,4975,4975,28
|
||||
20250314,135500,378191830,4975,4975,4975,4970,1230
|
||||
20250314,135400,372072720,4975,4975,4975,4975,10
|
||||
20250314,135300,372022970,4970,4975,4975,4970,1066
|
||||
20250314,135200,366719825,4975,4975,4975,4975,0
|
||||
20250314,135100,366719825,4975,4975,4975,4975,0
|
||||
20250314,135000,366719825,4975,4975,4975,4975,29
|
||||
20250314,134900,366575550,4980,4980,4980,4980,1
|
||||
20250314,134800,366570570,4980,4980,4980,4980,5
|
||||
20250314,134700,366545670,4975,4975,4975,4975,0
|
||||
20250314,134600,366545670,4975,4980,4980,4975,42
|
||||
20250314,134500,366336715,4975,4975,4975,4975,0
|
||||
20250314,134400,366336715,4975,4975,4975,4975,0
|
||||
20250314,134300,366336715,4975,4975,4975,4975,0
|
||||
20250314,134200,366336715,4975,4980,4980,4970,3053
|
||||
20250314,134100,351154695,4980,4980,4980,4980,120
|
||||
20250314,134000,350557095,4980,4980,4980,4980,0
|
||||
20250314,133900,350557095,4980,4980,4980,4980,40
|
||||
20250314,133800,350357895,4975,4975,4975,4975,0
|
||||
20250314,133700,350357895,4975,4975,4975,4975,0
|
||||
20250314,133600,350357895,4975,4980,4980,4975,631
|
||||
20250314,133500,347215670,4975,4980,4980,4975,373
|
||||
20250314,133400,345359985,4980,4980,4980,4980,0
|
||||
20250314,133300,345359985,4980,4980,4980,4980,0
|
||||
20250314,133200,345359985,4980,4980,4980,4975,1671
|
||||
20250314,133100,337038590,4975,4980,4980,4975,541
|
||||
20250314,133000,334344615,4975,4980,4980,4975,1169
|
||||
20250314,132900,328523270,4985,4985,4985,4985,0
|
||||
20250314,132800,328523270,4985,4985,4985,4985,117
|
||||
20250314,132700,327940025,4985,4985,4985,4985,0
|
||||
20250314,132600,327940025,4985,4985,4985,4985,0
|
||||
20250314,132500,327940025,4985,4985,4985,4985,0
|
||||
20250314,132400,327940025,4985,4985,4985,4985,47
|
||||
20250314,132300,327705730,4985,4985,4985,4985,73
|
||||
20250314,132200,327341825,4990,4990,4990,4990,2
|
||||
20250314,132100,327331845,4985,4985,4990,4985,206
|
||||
20250314,132000,326304215,4985,4985,4985,4985,0
|
||||
20250314,131900,326304215,4985,4985,4985,4985,47
|
||||
20250314,131800,326069920,4985,4985,4985,4985,57
|
||||
20250314,131700,325785775,4985,4985,4985,4985,49
|
||||
20250314,131600,325541510,4990,4990,4990,4990,10
|
||||
20250314,131500,325491610,4990,4990,4990,4990,1
|
||||
20250314,131400,325486620,4990,4990,4990,4990,0
|
||||
20250314,131300,325486620,4990,4990,4990,4990,214
|
||||
20250314,131200,324418760,4985,4985,4985,4985,0
|
||||
20250314,131100,324418760,4985,4985,4985,4985,0
|
||||
20250314,131000,324418760,4985,4985,4985,4985,0
|
||||
20250314,130900,324418760,4985,4985,4985,4985,126
|
||||
20250314,130800,323790650,4985,4985,4985,4985,30
|
||||
20250314,130700,323641100,4985,4985,4985,4985,0
|
||||
20250314,130600,323641100,4985,4985,4985,4985,129
|
||||
20250314,130500,322998035,4985,4985,4985,4985,0
|
||||
20250314,130400,322998035,4985,4985,4985,4985,75
|
||||
20250314,130300,322624160,4985,4985,4985,4985,0
|
||||
20250314,130200,322624160,4985,4985,4985,4985,128
|
||||
20250314,130100,321986080,4985,4985,4985,4985,49
|
||||
20250314,130000,321741815,4985,4985,4985,4985,200
|
||||
20250314,125900,320744815,4985,4985,4985,4985,0
|
||||
20250314,125800,320744815,4985,4985,4985,4985,0
|
||||
20250314,125700,320744815,4985,4985,4985,4985,0
|
||||
20250314,125600,320744815,4985,4985,4985,4985,99
|
||||
20250314,125500,320251300,4975,4975,4975,4975,0
|
||||
20250314,125400,320251300,4975,4980,4980,4975,477
|
||||
20250314,125300,317875970,4975,4975,4975,4975,0
|
||||
20250314,125200,317875970,4975,4975,4975,4975,0
|
||||
20250314,125100,317875970,4975,4975,4975,4975,0
|
||||
20250314,125000,317875970,4975,4975,4975,4975,1
|
||||
20250314,124900,317870995,4975,4975,4975,4975,0
|
||||
20250314,124800,317870995,4975,4975,4975,4975,0
|
||||
20250314,124700,317870995,4975,4975,4975,4975,30
|
||||
20250314,124600,317721745,4975,4975,4975,4975,10
|
||||
20250314,124500,317671995,4975,4975,4980,4975,944
|
||||
20250314,124400,312971135,4975,4975,4975,4975,32
|
||||
20250314,124300,312811935,4980,4980,4980,4980,27
|
||||
20250314,124200,312677475,4980,4980,4980,4980,1816
|
||||
20250314,124100,303633795,4980,4980,4980,4980,0
|
||||
20250314,124000,303633795,4980,4980,4980,4980,0
|
||||
20250314,123900,303633795,4980,4980,4980,4980,0
|
||||
20250314,123800,303633795,4980,4980,4980,4980,0
|
||||
20250314,123700,303633795,4980,4980,4980,4980,0
|
||||
20250314,123600,303633795,4980,4980,4980,4980,1
|
||||
20250314,123500,303628815,4980,4980,4980,4980,1
|
||||
20250314,123400,303623835,4980,4980,4980,4980,0
|
||||
20250314,123300,303623835,4980,4980,4980,4980,0
|
||||
20250314,123200,303623835,4980,4985,4985,4980,457
|
||||
20250314,123100,301345845,4985,4990,4992,4985,948
|
||||
20250314,123000,296615000,4982,4982,4982,4982,0
|
||||
20250314,122900,296615000,4982,4975,4990,4972,1712
|
||||
20250314,122800,288080968,4975,4975,4975,4972,43
|
||||
20250314,122700,287867154,4972,4972,4972,4972,32
|
||||
20250314,122600,287708050,4972,4972,4972,4972,0
|
||||
20250314,122500,287708050,4972,4972,4972,4972,111
|
||||
20250314,122400,287156158,4972,4972,4972,4972,0
|
||||
20250314,122300,287156158,4972,4972,4972,4972,39
|
||||
20250314,122200,286962250,4970,4970,4970,4970,0
|
||||
20250314,122100,286962250,4970,4970,4970,4970,0
|
||||
20250314,122000,286962250,4970,4970,4970,4970,58
|
||||
20250314,121900,286673990,4970,4970,4970,4970,39
|
||||
20250314,121800,286480160,4970,4970,4970,4970,0
|
||||
20250314,121700,286480160,4970,4970,4970,4970,40
|
||||
20250314,121600,286281360,4970,4970,4970,4970,25
|
||||
20250314,121500,286157110,4975,4975,4975,4975,0
|
||||
20250314,121400,286157110,4975,4970,4975,4970,153
|
||||
20250314,121300,285396060,4970,4970,4970,4970,32
|
||||
20250314,121200,285237020,4975,4975,4975,4975,0
|
||||
20250314,121100,285237020,4975,4975,4975,4975,0
|
||||
20250314,121000,285237020,4975,4970,4975,4970,129
|
||||
20250314,120900,284595510,4970,4970,4970,4970,253
|
||||
20250314,120800,283338100,4970,4970,4970,4970,110
|
||||
20250314,120700,282791400,4970,4970,4970,4970,1087
|
||||
20250314,120600,277389010,4970,4970,4970,4970,60
|
||||
20250314,120500,277090810,4970,4970,4970,4970,29
|
||||
20250314,120400,276946680,4975,4970,4975,4970,39
|
||||
20250314,120300,276752800,4970,4970,4970,4970,29
|
||||
20250314,120200,276608670,4970,4970,4970,4970,59
|
||||
20250314,120100,276315440,4975,4970,4975,4970,39
|
||||
20250314,120000,276121570,4970,4970,4970,4970,0
|
||||
20250314,115900,276121570,4970,4975,4975,4970,40
|
||||
20250314,115800,275922720,4970,4970,4970,4970,0
|
||||
20250314,115700,275922720,4970,4970,4970,4970,78
|
||||
20250314,115600,275535060,4970,4970,4970,4970,90
|
||||
20250314,115500,275087760,4970,4970,4970,4970,23
|
||||
20250314,115400,274973450,4970,4970,4970,4970,0
|
||||
20250314,115300,274973450,4970,4970,4970,4970,100
|
||||
20250314,115200,274476450,4975,4970,4975,4970,55
|
||||
20250314,115100,274202930,4970,4970,4970,4970,21
|
||||
20250314,115000,274098560,4970,4970,4970,4970,21
|
||||
20250314,114900,273994190,4975,4975,4975,4975,0
|
||||
20250314,114800,273994190,4975,4975,4975,4975,81
|
||||
20250314,114700,273591215,4975,4975,4975,4975,5
|
||||
20250314,114600,273566340,4975,4975,4975,4975,0
|
||||
20250314,114500,273566340,4975,4975,4975,4975,0
|
||||
20250314,114400,273566340,4975,4980,4980,4975,104
|
||||
20250314,114300,273048830,4975,4975,4975,4975,0
|
||||
20250314,114200,273048830,4975,4970,4975,4970,147
|
||||
20250314,114100,272317605,4970,4970,4970,4970,19
|
||||
20250314,114000,272223175,4970,4970,4970,4970,20
|
||||
20250314,113900,272123775,4970,4970,4970,4970,20
|
||||
20250314,113800,272024375,4970,4970,4970,4970,0
|
||||
20250314,113700,272024375,4970,4970,4970,4970,20
|
||||
20250314,113600,271924975,4970,4970,4970,4970,52
|
||||
20250314,113500,271666535,4970,4970,4970,4970,120
|
||||
20250314,113400,271070135,4970,4970,4970,4970,0
|
||||
20250314,113300,271070135,4970,4970,4970,4970,21
|
||||
20250314,113200,270965765,4975,4975,4975,4975,0
|
||||
20250314,113100,270965765,4975,4975,4975,4975,38
|
||||
20250314,113000,270776715,4970,4970,4970,4970,200
|
||||
20250314,112900,269782715,4970,4970,4970,4970,23
|
||||
20250314,112800,269668405,4970,4970,4970,4970,25
|
||||
20250314,112700,269544155,4975,4975,4975,4975,5
|
||||
20250314,112600,269519280,4975,4975,4975,4975,0
|
||||
20250314,112500,269519280,4975,4975,4975,4975,410
|
||||
20250314,112400,267479530,4975,4975,4975,4975,53
|
||||
20250314,112300,267215855,4980,4975,4980,4975,243
|
||||
20250314,112200,266006805,4975,4975,4975,4975,50
|
||||
20250314,112100,265758055,4975,4975,4975,4975,52
|
||||
20250314,112000,265499355,4975,4975,4975,4975,49
|
||||
20250314,111900,265255580,4975,4975,4975,4975,24
|
||||
20250314,111800,265136180,4975,4975,4975,4975,464
|
||||
20250314,111700,262827780,4980,4980,4980,4980,0
|
||||
20250314,111600,262827780,4980,4980,4980,4975,450
|
||||
20250314,111500,260588990,4980,4980,4982,4975,122
|
||||
20250314,111400,259981414,4980,4980,4980,4980,12
|
||||
20250314,111300,259921654,4980,4975,4980,4975,329
|
||||
20250314,111200,258284549,4972,4975,4975,4972,194
|
||||
20250314,111100,257319480,4975,4975,4975,4975,5
|
||||
20250314,111000,257294605,4975,4975,4975,4975,18
|
||||
20250314,110900,257205055,4970,4965,4970,4965,148
|
||||
20250314,110800,256469635,4965,4965,4965,4965,27
|
||||
20250314,110700,256335580,4965,4965,4965,4965,26
|
||||
20250314,110600,256206490,4965,4965,4965,4965,57
|
||||
20250314,110500,255923485,4965,4965,4965,4965,35
|
||||
20250314,110400,255749710,4965,4965,4965,4965,34
|
||||
20250314,110300,255580900,4965,4965,4965,4965,35
|
||||
20250314,110200,255407125,4965,4965,4965,4965,81
|
||||
20250314,110100,255004960,4965,4970,4970,4965,41
|
||||
20250314,110000,254801385,4970,4970,4970,4970,14
|
||||
20250314,105900,254731805,4970,4970,4970,4965,55
|
||||
20250314,105800,254458655,4970,4970,4970,4970,15
|
||||
20250314,105700,254384105,4970,4965,4970,4965,63
|
||||
20250314,105600,254071190,4970,4970,4970,4970,6
|
||||
20250314,105500,254041370,4970,4970,4970,4970,19
|
||||
20250314,105400,253946940,4970,4970,4970,4970,31
|
||||
20250314,105300,253792870,4975,4965,4975,4965,1140
|
||||
20250314,105200,248123865,4965,4965,4965,4965,37
|
||||
20250314,105100,247940160,4965,4965,4965,4965,37
|
||||
20250314,105000,247756455,4965,4965,4965,4965,0
|
||||
20250314,104900,247756455,4965,4965,4965,4965,142
|
||||
20250314,104800,247051425,4965,4970,4970,4965,64
|
||||
20250314,104700,246733535,4970,4970,4970,4970,7
|
||||
20250314,104600,246698745,4965,4960,4965,4960,445
|
||||
20250314,104500,244489505,4960,4960,4960,4960,34
|
||||
20250314,104400,244320865,4960,4960,4960,4960,0
|
||||
20250314,104300,244320865,4960,4960,4960,4960,246
|
||||
20250314,104200,243100705,4955,4955,4955,4955,72
|
||||
20250314,104100,242743945,4955,4955,4955,4955,31
|
||||
20250314,104000,242590340,4955,4955,4955,4955,0
|
||||
20250314,103900,242590340,4955,4955,4955,4955,201
|
||||
20250314,103800,241594385,4950,4950,4950,4950,33
|
||||
20250314,103700,241431035,4950,4950,4950,4950,0
|
||||
20250314,103600,241431035,4950,4955,4955,4950,30
|
||||
20250314,103500,241282430,4955,4955,4955,4950,875
|
||||
20250314,103400,236948290,4955,4965,4965,4950,1012
|
||||
20250314,103300,231938780,4965,4965,4965,4955,2474
|
||||
20250314,103200,219666845,4965,4965,4965,4965,802
|
||||
20250314,103100,215684915,4965,4970,4970,4965,3780
|
||||
20250314,103000,196903675,4975,4975,4975,4975,200
|
||||
20250314,102900,195908675,4975,4975,4975,4975,759
|
||||
20250314,102800,192132650,4975,4975,4975,4975,71
|
||||
20250314,102700,191779425,4975,4975,4975,4975,1041
|
||||
20250314,102600,186600450,4975,4980,4980,4975,68
|
||||
20250314,102500,186262140,4980,4975,4980,4975,72
|
||||
20250314,102400,185903680,4980,4975,4980,4975,146
|
||||
20250314,102300,185176700,4975,4975,4975,4975,18
|
||||
20250314,102200,185087150,4975,4975,4975,4975,23
|
||||
20250314,102100,184972725,4975,4970,4975,4970,66
|
||||
20250314,102000,184644475,4975,4975,4975,4975,13
|
||||
20250314,101900,184579800,4975,4970,4975,4970,184
|
||||
20250314,101800,183664650,4970,4975,4975,4970,101
|
||||
20250314,101700,183162380,4975,4975,4975,4975,109
|
||||
20250314,101600,182620105,4980,4975,4980,4975,36
|
||||
20250314,101500,182440940,4975,4975,4975,4975,148
|
||||
20250314,101400,181704640,4975,4970,4975,4970,39
|
||||
20250314,101300,181510805,4970,4975,4975,4970,67
|
||||
20250314,101200,181177680,4975,4975,4975,4970,62
|
||||
20250314,101100,180869320,4975,4975,4975,4975,48
|
||||
20250314,101000,180630520,4975,4975,4975,4975,63
|
||||
20250314,100900,180317095,4975,4975,4975,4970,137
|
||||
20250314,100800,179635615,4975,4975,4975,4975,28
|
||||
20250314,100700,179496315,4975,4975,4980,4970,126
|
||||
20250314,100600,178869530,4980,4980,4980,4980,4
|
||||
20250314,100500,178849610,4975,4975,4975,4975,88
|
||||
20250314,100400,178411810,4970,4970,4970,4970,563
|
||||
20250314,100300,175613700,4970,4975,4975,4970,133
|
||||
20250314,100200,174952125,4980,4980,4980,4980,0
|
||||
20250314,100100,174952125,4980,4985,4985,4975,1106
|
||||
20250314,100000,169444640,4985,4980,4985,4980,658
|
||||
20250314,095900,166167270,4985,4985,4985,4985,31
|
||||
20250314,095800,166012735,4985,4980,4985,4980,92
|
||||
20250314,095700,165554225,4985,4985,4985,4980,34
|
||||
20250314,095600,165384840,4985,4985,4985,4985,172
|
||||
20250314,095500,164527420,4985,4985,4990,4985,51
|
||||
20250314,095400,164273155,4985,4985,4990,4985,54
|
||||
20250314,095300,164003910,4985,4985,4985,4985,42
|
||||
20250314,095200,163794540,4980,4980,4985,4980,221
|
||||
20250314,095100,162693445,4980,4980,4980,4980,62
|
||||
20250314,095000,162384685,4985,4985,4985,4985,18
|
||||
20250314,094900,162294955,4985,4980,4985,4980,147
|
||||
20250314,094800,161562275,4980,4980,4980,4980,52
|
||||
20250314,094700,161303315,4985,4985,4985,4985,12
|
||||
20250314,094600,161243495,4990,4990,4990,4985,1681
|
||||
20250314,094500,152857555,4990,4995,4995,4990,7062
|
||||
20250314,094400,117618145,4995,4995,4995,4990,663
|
||||
20250314,094300,114309565,4995,4995,4995,4995,0
|
||||
20250314,094200,114309565,4995,4990,4995,4990,193
|
||||
20250314,094100,113345790,4995,5000,5000,4995,88
|
||||
20250314,094000,112906220,5000,4995,5000,4995,29
|
||||
20250314,093900,112761310,4995,4990,4995,4990,77
|
||||
20250314,093800,112377055,4990,4990,4990,4990,98
|
||||
20250314,093700,111888035,5000,5000,5000,4995,76
|
||||
20250314,093600,111508400,5000,5010,5010,5000,101
|
||||
20250314,093500,111003390,5010,5010,5010,5000,116
|
||||
20250314,093400,110422720,5010,5010,5010,5010,22
|
||||
20250314,093300,110312500,5000,5000,5000,5000,130
|
||||
20250314,093200,109662500,5000,4990,5010,4990,91
|
||||
20250314,093100,109207700,4990,4980,4990,4980,143
|
||||
20250314,093000,108494630,4985,4985,4985,4980,51
|
||||
20250314,092900,108240530,4985,4990,4995,4980,3172
|
||||
20250314,092800,92428835,4995,5000,5000,4995,189
|
||||
20250314,092700,91484715,5000,5000,5000,5000,35
|
||||
20250314,092600,91309715,5000,5000,5000,5000,36
|
||||
20250314,092500,91129715,4995,4995,4995,4980,1499
|
||||
20250314,092400,83652710,5000,5000,5000,5000,0
|
||||
20250314,092300,83652710,5000,5000,5000,5000,1286
|
||||
20250314,092200,77222710,5010,5010,5010,5010,74
|
||||
20250314,092100,76851970,5010,5010,5010,5010,91
|
||||
20250314,092000,76396060,5010,5010,5010,5010,59
|
||||
20250314,091900,76100470,5010,5010,5010,5010,93
|
||||
20250314,091800,75634540,5010,5015,5015,5010,971
|
||||
20250314,091700,70769810,5015,5020,5020,5015,46
|
||||
20250314,091600,70539115,5015,5015,5015,5015,50
|
||||
20250314,091500,70288365,5015,5020,5030,5010,170
|
||||
20250314,091400,69434920,5020,5020,5020,5020,62
|
||||
20250314,091300,69123680,5010,5000,5020,5000,1156
|
||||
20250314,091200,63322680,5000,5000,5000,5000,30
|
||||
20250314,091100,63172680,5000,4990,5000,4990,602
|
||||
20250314,091000,60168430,4985,4990,4990,4985,159
|
||||
20250314,090900,59375810,4995,4995,5000,4985,782
|
||||
20250314,090800,55474040,4995,4980,4995,4980,160
|
||||
20250314,090700,54676605,4975,5000,5000,4970,3162
|
||||
20250314,090600,38933905,5000,4990,5000,4990,69
|
||||
20250314,090500,38589515,4985,4980,4985,4980,284
|
||||
20250314,090400,37174555,4980,4980,4980,4980,340
|
||||
20250314,090300,35481355,4975,4965,4975,4960,508
|
||||
20250314,090200,32958945,4965,4970,4970,4965,249
|
||||
20250314,090100,31722425,4960,4990,4995,4945,3137
|
||||
20250314,090000,16121485,5000,5050,5050,4980,3211
|
||||
|
Reference in New Issue
Block a user