Update 2025-03-14 3452 candle_min
This commit is contained in:
663
086060/min/candle-20250314.csv
Normal file
663
086060/min/candle-20250314.csv
Normal file
@@ -0,0 +1,663 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,200100,189934695,3235,3235,3235,3235,324
|
||||
20250314,200000,189934695,3235,3235,3235,3235,0
|
||||
20250314,195900,189934695,3235,3235,3235,3235,0
|
||||
20250314,195800,189934695,3235,3235,3235,3235,0
|
||||
20250314,195700,189934695,3235,3235,3235,3235,0
|
||||
20250314,195600,189934695,3235,3235,3235,3235,0
|
||||
20250314,195500,189934695,3235,3235,3235,3235,0
|
||||
20250314,195400,189934695,3235,3235,3235,3235,0
|
||||
20250314,195300,189934695,3235,3235,3235,3235,0
|
||||
20250314,195200,189934695,3235,3235,3235,3235,0
|
||||
20250314,195100,189934695,3235,3235,3235,3235,0
|
||||
20250314,195000,189934695,3235,3235,3235,3235,0
|
||||
20250314,194900,189934695,3235,3235,3235,3235,0
|
||||
20250314,194800,189934695,3235,3235,3235,3235,0
|
||||
20250314,194700,189934695,3235,3235,3235,3235,0
|
||||
20250314,194600,189934695,3235,3235,3235,3235,0
|
||||
20250314,194500,189934695,3235,3235,3235,3235,0
|
||||
20250314,194400,189934695,3235,3235,3235,3235,0
|
||||
20250314,194300,189934695,3235,3235,3235,3235,0
|
||||
20250314,194200,189934695,3235,3235,3235,3235,0
|
||||
20250314,194100,189934695,3235,3235,3235,3235,0
|
||||
20250314,194000,189934695,3235,3235,3235,3235,0
|
||||
20250314,193900,189934695,3235,3235,3235,3235,0
|
||||
20250314,193800,189934695,3235,3235,3235,3235,0
|
||||
20250314,193700,189934695,3235,3235,3235,3235,0
|
||||
20250314,193600,189934695,3235,3235,3235,3235,0
|
||||
20250314,193500,189934695,3235,3235,3235,3235,0
|
||||
20250314,193400,189934695,3235,3235,3235,3235,0
|
||||
20250314,193300,189934695,3235,3235,3235,3235,0
|
||||
20250314,193200,189934695,3235,3235,3235,3235,0
|
||||
20250314,193100,189934695,3235,3235,3235,3235,324
|
||||
20250314,193000,189934695,3235,3235,3235,3235,0
|
||||
20250314,192900,189934695,3235,3235,3235,3235,0
|
||||
20250314,192800,189934695,3235,3235,3235,3235,0
|
||||
20250314,192700,189934695,3235,3235,3235,3235,0
|
||||
20250314,192600,189934695,3235,3235,3235,3235,0
|
||||
20250314,192500,189934695,3235,3235,3235,3235,0
|
||||
20250314,192400,189934695,3235,3235,3235,3235,0
|
||||
20250314,192300,189934695,3235,3235,3235,3235,0
|
||||
20250314,192200,189934695,3235,3235,3235,3235,0
|
||||
20250314,192100,189934695,3235,3235,3235,3235,0
|
||||
20250314,192000,189934695,3235,3235,3235,3235,0
|
||||
20250314,191900,189934695,3235,3235,3235,3235,0
|
||||
20250314,191800,189934695,3235,3235,3235,3235,0
|
||||
20250314,191700,189934695,3235,3235,3235,3235,0
|
||||
20250314,191600,189934695,3235,3235,3235,3235,0
|
||||
20250314,191500,189934695,3235,3235,3235,3235,0
|
||||
20250314,191400,189934695,3235,3235,3235,3235,0
|
||||
20250314,191300,189934695,3235,3235,3235,3235,0
|
||||
20250314,191200,189934695,3235,3235,3235,3235,0
|
||||
20250314,191100,189934695,3235,3235,3235,3235,0
|
||||
20250314,191000,189934695,3235,3235,3235,3235,0
|
||||
20250314,190900,189934695,3235,3235,3235,3235,0
|
||||
20250314,190800,189934695,3235,3235,3235,3235,0
|
||||
20250314,190700,189934695,3235,3235,3235,3235,0
|
||||
20250314,190600,189934695,3235,3235,3235,3235,0
|
||||
20250314,190500,189934695,3235,3235,3235,3235,0
|
||||
20250314,190400,189934695,3235,3235,3235,3235,0
|
||||
20250314,190300,189934695,3235,3235,3235,3235,0
|
||||
20250314,190200,189934695,3235,3235,3235,3235,0
|
||||
20250314,190100,189934695,3235,3235,3235,3235,324
|
||||
20250314,190000,189934695,3235,3235,3235,3235,0
|
||||
20250314,185900,189934695,3235,3235,3235,3235,0
|
||||
20250314,185800,189934695,3235,3235,3235,3235,0
|
||||
20250314,185700,189934695,3235,3235,3235,3235,0
|
||||
20250314,185600,189934695,3235,3235,3235,3235,0
|
||||
20250314,185500,189934695,3235,3235,3235,3235,0
|
||||
20250314,185400,189934695,3235,3235,3235,3235,0
|
||||
20250314,185300,189934695,3235,3235,3235,3235,0
|
||||
20250314,185200,189934695,3235,3235,3235,3235,0
|
||||
20250314,185100,189934695,3235,3235,3235,3235,0
|
||||
20250314,185000,189934695,3235,3235,3235,3235,0
|
||||
20250314,184900,189934695,3235,3235,3235,3235,0
|
||||
20250314,184800,189934695,3235,3235,3235,3235,0
|
||||
20250314,184700,189934695,3235,3235,3235,3235,0
|
||||
20250314,184600,189934695,3235,3235,3235,3235,0
|
||||
20250314,184500,189934695,3235,3235,3235,3235,0
|
||||
20250314,184400,189934695,3235,3235,3235,3235,0
|
||||
20250314,184300,189934695,3235,3235,3235,3235,0
|
||||
20250314,184200,189934695,3235,3235,3235,3235,0
|
||||
20250314,184100,189934695,3235,3235,3235,3235,0
|
||||
20250314,184000,189934695,3235,3235,3235,3235,0
|
||||
20250314,183900,189934695,3235,3235,3235,3235,0
|
||||
20250314,183800,189934695,3235,3235,3235,3235,0
|
||||
20250314,183700,189934695,3235,3235,3235,3235,0
|
||||
20250314,183600,189934695,3235,3235,3235,3235,0
|
||||
20250314,183500,189934695,3235,3235,3235,3235,0
|
||||
20250314,183400,189934695,3235,3235,3235,3235,0
|
||||
20250314,183300,189934695,3235,3235,3235,3235,0
|
||||
20250314,183200,189934695,3235,3235,3235,3235,0
|
||||
20250314,183100,189934695,3235,3235,3235,3235,324
|
||||
20250314,183000,189934695,3235,3235,3235,3235,0
|
||||
20250314,182900,189934695,3235,3235,3235,3235,0
|
||||
20250314,182800,189934695,3235,3235,3235,3235,0
|
||||
20250314,182700,189934695,3235,3235,3235,3235,0
|
||||
20250314,182600,189934695,3235,3235,3235,3235,0
|
||||
20250314,182500,189934695,3235,3235,3235,3235,0
|
||||
20250314,182400,189934695,3235,3235,3235,3235,0
|
||||
20250314,182300,189934695,3235,3235,3235,3235,0
|
||||
20250314,182200,189934695,3235,3235,3235,3235,0
|
||||
20250314,182100,189934695,3235,3235,3235,3235,0
|
||||
20250314,182000,189934695,3235,3235,3235,3235,0
|
||||
20250314,181900,189934695,3235,3235,3235,3235,0
|
||||
20250314,181800,189934695,3235,3235,3235,3235,0
|
||||
20250314,181700,189934695,3235,3235,3235,3235,0
|
||||
20250314,181600,189934695,3235,3235,3235,3235,0
|
||||
20250314,181500,189934695,3235,3235,3235,3235,0
|
||||
20250314,181400,189934695,3235,3235,3235,3235,0
|
||||
20250314,181300,189934695,3235,3235,3235,3235,0
|
||||
20250314,181200,189934695,3235,3235,3235,3235,0
|
||||
20250314,181100,189934695,3235,3235,3235,3235,0
|
||||
20250314,181000,189934695,3235,3235,3235,3235,0
|
||||
20250314,180900,189934695,3235,3235,3235,3235,0
|
||||
20250314,180800,189934695,3235,3235,3235,3235,0
|
||||
20250314,180700,189934695,3235,3235,3235,3235,0
|
||||
20250314,180600,189934695,3235,3235,3235,3235,0
|
||||
20250314,180500,189934695,3235,3235,3235,3235,0
|
||||
20250314,180400,189934695,3235,3235,3235,3235,0
|
||||
20250314,180300,189934695,3235,3235,3235,3235,0
|
||||
20250314,180200,189934695,3235,3235,3235,3235,0
|
||||
20250314,180100,189934695,3235,3235,3235,3235,324
|
||||
20250314,180000,189934695,3235,3235,3235,3235,0
|
||||
20250314,175900,189934695,3235,3235,3235,3235,0
|
||||
20250314,175800,189934695,3235,3235,3235,3235,0
|
||||
20250314,175700,189934695,3235,3235,3235,3235,0
|
||||
20250314,175600,189934695,3235,3235,3235,3235,0
|
||||
20250314,175500,189934695,3235,3235,3235,3235,0
|
||||
20250314,175400,189934695,3235,3235,3235,3235,0
|
||||
20250314,175300,189934695,3235,3235,3235,3235,0
|
||||
20250314,175200,189934695,3235,3235,3235,3235,0
|
||||
20250314,175100,189934695,3235,3235,3235,3235,0
|
||||
20250314,175000,189934695,3235,3235,3235,3235,0
|
||||
20250314,174900,189934695,3235,3235,3235,3235,0
|
||||
20250314,174800,189934695,3235,3235,3235,3235,0
|
||||
20250314,174700,189934695,3235,3235,3235,3235,0
|
||||
20250314,174600,189934695,3235,3235,3235,3235,0
|
||||
20250314,174500,189934695,3235,3235,3235,3235,0
|
||||
20250314,174400,189934695,3235,3235,3235,3235,0
|
||||
20250314,174300,189934695,3235,3235,3235,3235,0
|
||||
20250314,174200,189934695,3235,3235,3235,3235,0
|
||||
20250314,174100,189934695,3235,3235,3235,3235,0
|
||||
20250314,174000,189934695,3235,3235,3235,3235,0
|
||||
20250314,173900,189934695,3235,3235,3235,3235,0
|
||||
20250314,173800,189934695,3235,3235,3235,3235,0
|
||||
20250314,173700,189934695,3235,3235,3235,3235,0
|
||||
20250314,173600,189934695,3235,3235,3235,3235,0
|
||||
20250314,173500,189934695,3235,3235,3235,3235,0
|
||||
20250314,173400,189934695,3235,3235,3235,3235,0
|
||||
20250314,173300,189934695,3235,3235,3235,3235,0
|
||||
20250314,173200,189934695,3235,3235,3235,3235,0
|
||||
20250314,173100,189934695,3235,3235,3235,3235,324
|
||||
20250314,173000,189934695,3235,3235,3235,3235,0
|
||||
20250314,172900,189934695,3235,3235,3235,3235,0
|
||||
20250314,172800,189934695,3235,3235,3235,3235,0
|
||||
20250314,172700,189934695,3235,3235,3235,3235,0
|
||||
20250314,172600,189934695,3235,3235,3235,3235,0
|
||||
20250314,172500,189934695,3235,3235,3235,3235,0
|
||||
20250314,172400,189934695,3235,3235,3235,3235,0
|
||||
20250314,172300,189934695,3235,3235,3235,3235,0
|
||||
20250314,172200,189934695,3235,3235,3235,3235,0
|
||||
20250314,172100,189934695,3235,3235,3235,3235,0
|
||||
20250314,172000,189934695,3235,3235,3235,3235,0
|
||||
20250314,171900,189934695,3235,3235,3235,3235,0
|
||||
20250314,171800,189934695,3235,3235,3235,3235,0
|
||||
20250314,171700,189934695,3235,3235,3235,3235,0
|
||||
20250314,171600,189934695,3235,3235,3235,3235,0
|
||||
20250314,171500,189934695,3235,3235,3235,3235,0
|
||||
20250314,171400,189934695,3235,3235,3235,3235,0
|
||||
20250314,171300,189934695,3235,3235,3235,3235,0
|
||||
20250314,171200,189934695,3235,3235,3235,3235,0
|
||||
20250314,171100,189934695,3235,3235,3235,3235,0
|
||||
20250314,171000,189934695,3235,3235,3235,3235,0
|
||||
20250314,170900,189934695,3235,3235,3235,3235,0
|
||||
20250314,170800,189934695,3235,3235,3235,3235,0
|
||||
20250314,170700,189934695,3235,3235,3235,3235,0
|
||||
20250314,170600,189934695,3235,3235,3235,3235,0
|
||||
20250314,170500,189934695,3235,3235,3235,3235,0
|
||||
20250314,170400,189934695,3235,3235,3235,3235,0
|
||||
20250314,170300,189934695,3235,3235,3235,3235,0
|
||||
20250314,170200,189934695,3235,3235,3235,3235,0
|
||||
20250314,170100,189934695,3235,3235,3235,3235,324
|
||||
20250314,170000,189934695,3235,3235,3235,3235,0
|
||||
20250314,165900,189934695,3235,3235,3235,3235,0
|
||||
20250314,165800,189934695,3235,3235,3235,3235,0
|
||||
20250314,165700,189934695,3235,3235,3235,3235,0
|
||||
20250314,165600,189934695,3235,3235,3235,3235,0
|
||||
20250314,165500,189934695,3235,3235,3235,3235,0
|
||||
20250314,165400,189934695,3235,3235,3235,3235,0
|
||||
20250314,165300,189934695,3235,3235,3235,3235,0
|
||||
20250314,165200,189934695,3235,3235,3235,3235,0
|
||||
20250314,165100,189934695,3235,3235,3235,3235,0
|
||||
20250314,165000,189934695,3235,3235,3235,3235,0
|
||||
20250314,164900,189934695,3235,3235,3235,3235,0
|
||||
20250314,164800,189934695,3235,3235,3235,3235,0
|
||||
20250314,164700,189934695,3235,3235,3235,3235,0
|
||||
20250314,164600,189934695,3235,3235,3235,3235,0
|
||||
20250314,164500,189934695,3235,3235,3235,3235,0
|
||||
20250314,164400,189934695,3235,3235,3235,3235,0
|
||||
20250314,164300,189934695,3235,3235,3235,3235,0
|
||||
20250314,164200,189934695,3235,3235,3235,3235,0
|
||||
20250314,164100,189934695,3235,3235,3235,3235,0
|
||||
20250314,164000,189934695,3235,3235,3235,3235,0
|
||||
20250314,163900,189934695,3235,3235,3235,3235,0
|
||||
20250314,163800,189934695,3235,3235,3235,3235,0
|
||||
20250314,163700,189934695,3235,3235,3235,3235,0
|
||||
20250314,163600,189934695,3235,3235,3235,3235,0
|
||||
20250314,163500,189934695,3235,3235,3235,3235,0
|
||||
20250314,163400,189934695,3235,3235,3235,3235,0
|
||||
20250314,163300,189934695,3235,3235,3235,3235,0
|
||||
20250314,163200,189934695,3235,3235,3235,3235,0
|
||||
20250314,163100,189934695,3235,3235,3235,3235,324
|
||||
20250314,163000,189934695,3235,3235,3235,3235,0
|
||||
20250314,162900,189934695,3235,3235,3235,3235,0
|
||||
20250314,162800,189934695,3235,3235,3235,3235,0
|
||||
20250314,162700,189934695,3235,3235,3235,3235,0
|
||||
20250314,162600,189934695,3235,3235,3235,3235,0
|
||||
20250314,162500,189934695,3235,3235,3235,3235,0
|
||||
20250314,162400,189934695,3235,3235,3235,3235,0
|
||||
20250314,162300,189934695,3235,3235,3235,3235,0
|
||||
20250314,162200,189934695,3235,3235,3235,3235,0
|
||||
20250314,162100,189934695,3235,3235,3235,3235,0
|
||||
20250314,162000,189934695,3235,3235,3235,3235,0
|
||||
20250314,161900,189934695,3235,3235,3235,3235,0
|
||||
20250314,161800,189934695,3235,3235,3235,3235,0
|
||||
20250314,161700,189934695,3235,3235,3235,3235,0
|
||||
20250314,161600,189934695,3235,3235,3235,3235,0
|
||||
20250314,161500,189934695,3235,3235,3235,3235,0
|
||||
20250314,161400,189934695,3235,3235,3235,3235,0
|
||||
20250314,161300,189934695,3235,3235,3235,3235,0
|
||||
20250314,161200,189934695,3235,3235,3235,3235,0
|
||||
20250314,161100,189934695,3235,3235,3235,3235,0
|
||||
20250314,161000,189934695,3235,3235,3235,3235,0
|
||||
20250314,160900,189934695,3235,3235,3235,3235,0
|
||||
20250314,160800,189934695,3235,3235,3235,3235,0
|
||||
20250314,160700,189934695,3235,3235,3235,3235,0
|
||||
20250314,160600,189934695,3235,3235,3235,3235,0
|
||||
20250314,160500,189934695,3235,3235,3235,3235,0
|
||||
20250314,160400,189934695,3235,3235,3235,3235,0
|
||||
20250314,160300,189934695,3235,3235,3235,3235,0
|
||||
20250314,160200,189934695,3235,3235,3235,3235,0
|
||||
20250314,160100,189934695,3235,3235,3235,3235,324
|
||||
20250314,160000,189934695,3235,3235,3235,3235,0
|
||||
20250314,155900,189934695,3235,3235,3235,3235,0
|
||||
20250314,155800,189934695,3235,3235,3235,3235,0
|
||||
20250314,155700,189934695,3235,3235,3235,3235,0
|
||||
20250314,155600,189934695,3235,3235,3235,3235,0
|
||||
20250314,155500,189934695,3235,3235,3235,3235,0
|
||||
20250314,155400,189934695,3235,3235,3235,3235,0
|
||||
20250314,155300,189934695,3235,3235,3235,3235,0
|
||||
20250314,155200,189934695,3235,3235,3235,3235,0
|
||||
20250314,155100,189934695,3235,3235,3235,3235,0
|
||||
20250314,155000,189934695,3235,3235,3235,3235,0
|
||||
20250314,154900,189934695,3235,3235,3235,3235,0
|
||||
20250314,154800,189934695,3235,3235,3235,3235,0
|
||||
20250314,154700,189934695,3235,3235,3235,3235,0
|
||||
20250314,154600,189934695,3235,3235,3235,3235,0
|
||||
20250314,154500,189934695,3235,3235,3235,3235,0
|
||||
20250314,154400,189934695,3235,3235,3235,3235,0
|
||||
20250314,154300,189934695,3235,3235,3235,3235,0
|
||||
20250314,154200,189934695,3235,3235,3235,3235,0
|
||||
20250314,154100,189934695,3235,3235,3235,3235,0
|
||||
20250314,154000,189934695,3235,3235,3235,3235,0
|
||||
20250314,153900,189934695,3235,3235,3235,3235,0
|
||||
20250314,153800,189934695,3235,3235,3235,3235,0
|
||||
20250314,153700,189934695,3235,3235,3235,3235,0
|
||||
20250314,153600,189934695,3235,3235,3235,3235,0
|
||||
20250314,153500,189934695,3235,3235,3235,3235,0
|
||||
20250314,153400,189934695,3235,3235,3235,3235,0
|
||||
20250314,153300,189934695,3235,3235,3235,3235,0
|
||||
20250314,153200,189934695,3235,3235,3235,3235,0
|
||||
20250314,153100,189934695,3235,3235,3235,3235,324
|
||||
20250314,153000,189934695,3235,3235,3235,3235,324
|
||||
20250314,152900,188886555,3235,3235,3235,3235,0
|
||||
20250314,152800,188886555,3235,3235,3235,3235,0
|
||||
20250314,152700,188886555,3235,3235,3235,3235,0
|
||||
20250314,152600,188886555,3235,3235,3235,3235,0
|
||||
20250314,152500,188886555,3235,3235,3235,3235,0
|
||||
20250314,152400,188886555,3235,3235,3235,3235,0
|
||||
20250314,152300,188886555,3235,3235,3235,3235,0
|
||||
20250314,152200,188886555,3235,3235,3235,3235,0
|
||||
20250314,152100,188886555,3235,3235,3235,3235,0
|
||||
20250314,152000,188886555,3235,3235,3235,3235,0
|
||||
20250314,151900,188886555,3235,3235,3235,3235,12
|
||||
20250314,151800,188847735,3235,3230,3235,3230,19
|
||||
20250314,151700,188786315,3230,3235,3235,3195,941
|
||||
20250314,151600,185768820,3235,3235,3235,3230,14
|
||||
20250314,151500,185723540,3235,3235,3235,3235,116
|
||||
20250314,151400,185348280,3235,3230,3235,3225,76
|
||||
20250314,151300,185103165,3230,3230,3230,3230,0
|
||||
20250314,151200,185103165,3230,3230,3230,3230,0
|
||||
20250314,151100,185103165,3230,3230,3230,3230,230
|
||||
20250314,151000,184360265,3230,3230,3230,3230,0
|
||||
20250314,150900,184360265,3230,3230,3230,3230,10
|
||||
20250314,150800,184327965,3230,3230,3230,3230,1
|
||||
20250314,150700,184324735,3230,3230,3230,3230,0
|
||||
20250314,150600,184324735,3230,3230,3230,3230,61
|
||||
20250314,150500,184127705,3230,3230,3230,3230,0
|
||||
20250314,150400,184127705,3230,3230,3230,3230,1154
|
||||
20250314,150300,180400285,3230,3215,3230,3215,625
|
||||
20250314,150200,178383710,3215,3220,3220,3210,111
|
||||
20250314,150100,178026545,3225,3225,3225,3225,0
|
||||
20250314,150000,178026545,3225,3225,3225,3225,12
|
||||
20250314,145900,177987845,3225,3225,3225,3225,10
|
||||
20250314,145800,177955595,3205,3230,3230,3205,50
|
||||
20250314,145700,177794545,3230,3230,3230,3230,48
|
||||
20250314,145600,177639505,3230,3205,3230,3200,616
|
||||
20250314,145500,175666920,3205,3230,3230,3205,48
|
||||
20250314,145400,175512370,3235,3235,3235,3235,0
|
||||
20250314,145300,175512370,3235,3235,3235,3235,1
|
||||
20250314,145200,175509135,3235,3235,3235,3235,0
|
||||
20250314,145100,175509135,3235,3235,3235,3235,0
|
||||
20250314,145000,175509135,3235,3235,3235,3235,0
|
||||
20250314,144900,175509135,3235,3235,3235,3235,1
|
||||
20250314,144800,175505900,3210,3210,3210,3210,0
|
||||
20250314,144700,175505900,3210,3210,3210,3210,0
|
||||
20250314,144600,175505900,3210,3210,3210,3210,8
|
||||
20250314,144500,175480220,3210,3215,3215,3210,50
|
||||
20250314,144400,175319670,3215,3215,3215,3215,0
|
||||
20250314,144300,175319670,3215,3220,3220,3215,74
|
||||
20250314,144200,175081705,3235,3235,3235,3235,0
|
||||
20250314,144100,175081705,3235,3235,3235,3235,0
|
||||
20250314,144000,175081705,3235,3235,3235,3235,0
|
||||
20250314,143900,175081705,3235,3235,3235,3235,0
|
||||
20250314,143800,175081705,3235,3235,3235,3235,0
|
||||
20250314,143700,175081705,3235,3220,3235,3220,76
|
||||
20250314,143600,174835860,3235,3235,3235,3235,0
|
||||
20250314,143500,174835860,3235,3235,3235,3235,0
|
||||
20250314,143400,174835860,3235,3235,3235,3235,3
|
||||
20250314,143300,174826155,3235,3235,3235,3235,0
|
||||
20250314,143200,174826155,3235,3235,3235,3235,0
|
||||
20250314,143100,174826155,3235,3235,3235,3235,0
|
||||
20250314,143000,174826155,3235,3235,3235,3235,0
|
||||
20250314,142900,174826155,3235,3235,3235,3235,0
|
||||
20250314,142800,174826155,3235,3235,3235,3235,0
|
||||
20250314,142700,174826155,3235,3235,3235,3235,1000
|
||||
20250314,142600,171591155,3235,3235,3235,3235,0
|
||||
20250314,142500,171591155,3235,3235,3235,3235,123
|
||||
20250314,142400,171193250,3235,3235,3235,3235,0
|
||||
20250314,142300,171193250,3235,3235,3235,3235,0
|
||||
20250314,142200,171193250,3235,3235,3235,3235,0
|
||||
20250314,142100,171193250,3235,3220,3235,3220,21
|
||||
20250314,142000,171125615,3235,3235,3235,3235,0
|
||||
20250314,141900,171125615,3235,3230,3235,3230,101
|
||||
20250314,141800,170799380,3235,3235,3235,3235,10
|
||||
20250314,141700,170767030,3235,3235,3235,3235,0
|
||||
20250314,141600,170767030,3235,3235,3235,3235,0
|
||||
20250314,141500,170767030,3235,3225,3235,3225,3
|
||||
20250314,141400,170757335,3235,3235,3235,3235,0
|
||||
20250314,141300,170757335,3235,3235,3235,3235,0
|
||||
20250314,141200,170757335,3235,3235,3235,3235,0
|
||||
20250314,141100,170757335,3235,3235,3235,3235,0
|
||||
20250314,141000,170757335,3235,3235,3235,3235,0
|
||||
20250314,140900,170757335,3235,3235,3235,3235,0
|
||||
20250314,140800,170757335,3235,3235,3235,3235,0
|
||||
20250314,140700,170757335,3235,3225,3235,3225,113
|
||||
20250314,140600,170392900,3235,3235,3235,3235,1
|
||||
20250314,140500,170389665,3225,3225,3225,3225,100
|
||||
20250314,140400,170067165,3230,3230,3230,3230,0
|
||||
20250314,140300,170067165,3230,3230,3230,3230,100
|
||||
20250314,140200,169744165,3235,3235,3235,3235,0
|
||||
20250314,140100,169744165,3235,3235,3235,3235,0
|
||||
20250314,140000,169744165,3235,3235,3235,3235,0
|
||||
20250314,135900,169744165,3235,3235,3235,3235,0
|
||||
20250314,135800,169744165,3235,3235,3235,3235,0
|
||||
20250314,135700,169744165,3235,3235,3235,3235,0
|
||||
20250314,135600,169744165,3235,3235,3235,3235,206
|
||||
20250314,135500,169077755,3235,3235,3235,3235,0
|
||||
20250314,135400,169077755,3235,3235,3235,3235,0
|
||||
20250314,135300,169077755,3235,3235,3235,3235,0
|
||||
20250314,135200,169077755,3235,3235,3235,3235,0
|
||||
20250314,135100,169077755,3235,3235,3235,3235,0
|
||||
20250314,135000,169077755,3235,3235,3235,3235,0
|
||||
20250314,134900,169077755,3235,3235,3235,3235,0
|
||||
20250314,134800,169077755,3235,3235,3235,3235,0
|
||||
20250314,134700,169077755,3235,3230,3235,3225,29
|
||||
20250314,134600,168984190,3235,3235,3235,3235,0
|
||||
20250314,134500,168984190,3235,3235,3235,3235,0
|
||||
20250314,134400,168984190,3235,3235,3235,3235,0
|
||||
20250314,134300,168984190,3235,3235,3235,3235,1
|
||||
20250314,134200,168980955,3230,3230,3230,3230,0
|
||||
20250314,134100,168980955,3230,3230,3230,3230,6
|
||||
20250314,134000,168961575,3235,3235,3235,3235,1
|
||||
20250314,133900,168958340,3230,3230,3230,3230,12
|
||||
20250314,133800,168919580,3225,3225,3225,3225,0
|
||||
20250314,133700,168919580,3225,3225,3225,3225,0
|
||||
20250314,133600,168919580,3225,3235,3235,3225,18
|
||||
20250314,133500,168861475,3235,3235,3235,3235,0
|
||||
20250314,133400,168861475,3235,3235,3235,3235,0
|
||||
20250314,133300,168861475,3235,3235,3235,3235,0
|
||||
20250314,133200,168861475,3235,3235,3235,3235,0
|
||||
20250314,133100,168861475,3235,3235,3235,3235,0
|
||||
20250314,133000,168861475,3235,3235,3235,3235,0
|
||||
20250314,132900,168861475,3235,3235,3235,3235,0
|
||||
20250314,132800,168861475,3235,3230,3235,3230,7
|
||||
20250314,132700,168838860,3235,3235,3235,3235,0
|
||||
20250314,132600,168838860,3235,3225,3235,3225,117
|
||||
20250314,132500,168461385,3235,3235,3235,3235,0
|
||||
20250314,132400,168461385,3235,3235,3235,3235,0
|
||||
20250314,132300,168461385,3235,3235,3235,3230,19
|
||||
20250314,132200,168399950,3235,3235,3235,3235,0
|
||||
20250314,132100,168399950,3235,3235,3235,3235,1
|
||||
20250314,132000,168396715,3225,3225,3225,3225,6
|
||||
20250314,131900,168377365,3235,3235,3235,3235,0
|
||||
20250314,131800,168377365,3235,3225,3235,3225,8
|
||||
20250314,131700,168351545,3235,3235,3235,3235,0
|
||||
20250314,131600,168351545,3235,3235,3235,3235,0
|
||||
20250314,131500,168351545,3235,3235,3235,3235,0
|
||||
20250314,131400,168351545,3235,3235,3235,3235,0
|
||||
20250314,131300,168351545,3235,3235,3235,3235,0
|
||||
20250314,131200,168351545,3235,3235,3235,3235,0
|
||||
20250314,131100,168351545,3235,3235,3235,3235,0
|
||||
20250314,131000,168351545,3235,3235,3235,3235,0
|
||||
20250314,130900,168351545,3235,3235,3235,3235,1
|
||||
20250314,130800,168348310,3225,3225,3225,3225,1
|
||||
20250314,130700,168345085,3230,3230,3230,3230,6
|
||||
20250314,130600,168325705,3225,3225,3225,3225,16
|
||||
20250314,130500,168274105,3235,3235,3235,3235,0
|
||||
20250314,130400,168274105,3235,3235,3235,3235,0
|
||||
20250314,130300,168274105,3235,3235,3235,3235,0
|
||||
20250314,130200,168274105,3235,3235,3235,3235,0
|
||||
20250314,130100,168274105,3235,3235,3235,3235,6
|
||||
20250314,130000,168254695,3235,3235,3235,3235,0
|
||||
20250314,125900,168254695,3235,3235,3235,3225,17
|
||||
20250314,125800,168199850,3230,3230,3230,3230,5
|
||||
20250314,125700,168183700,3230,3230,3230,3230,0
|
||||
20250314,125600,168183700,3230,3230,3230,3230,5
|
||||
20250314,125500,168167550,3230,3230,3230,3230,0
|
||||
20250314,125400,168167550,3230,3230,3230,3230,10
|
||||
20250314,125300,168135250,3230,3230,3230,3230,10
|
||||
20250314,125200,168102950,3230,3230,3230,3230,0
|
||||
20250314,125100,168102950,3230,3230,3230,3230,0
|
||||
20250314,125000,168102950,3230,3230,3230,3230,0
|
||||
20250314,124900,168102950,3230,3225,3230,3200,299
|
||||
20250314,124800,167142485,3235,3235,3235,3235,0
|
||||
20250314,124700,167142485,3235,3235,3235,3235,1
|
||||
20250314,124600,167139250,3230,3230,3230,3230,0
|
||||
20250314,124500,167139250,3230,3230,3230,3230,0
|
||||
20250314,124400,167139250,3230,3230,3230,3230,11
|
||||
20250314,124300,167103720,3235,3235,3235,3235,67
|
||||
20250314,124200,166886975,3230,3230,3230,3230,0
|
||||
20250314,124100,166886975,3230,3230,3230,3230,0
|
||||
20250314,124000,166886975,3230,3230,3230,3230,0
|
||||
20250314,123900,166886975,3230,3230,3230,3230,0
|
||||
20250314,123800,166886975,3230,3230,3230,3230,0
|
||||
20250314,123700,166886975,3230,3230,3230,3230,3
|
||||
20250314,123600,166877285,3230,3230,3230,3230,0
|
||||
20250314,123500,166877285,3230,3230,3230,3230,0
|
||||
20250314,123400,166877285,3230,3230,3230,3230,50
|
||||
20250314,123300,166715785,3230,3230,3230,3230,0
|
||||
20250314,123200,166715785,3230,3230,3230,3230,12
|
||||
20250314,123100,166677025,3230,3230,3230,3230,0
|
||||
20250314,123000,166677025,3230,3230,3230,3230,0
|
||||
20250314,122900,166677025,3230,3230,3230,3230,0
|
||||
20250314,122800,166677025,3230,3230,3230,3230,0
|
||||
20250314,122700,166677025,3230,3230,3230,3230,0
|
||||
20250314,122600,166677025,3230,3230,3230,3230,0
|
||||
20250314,122500,166677025,3230,3230,3230,3230,349
|
||||
20250314,122400,165549755,3230,3230,3230,3230,0
|
||||
20250314,122300,165549755,3230,3230,3230,3230,0
|
||||
20250314,122200,165549755,3230,3230,3230,3230,6
|
||||
20250314,122100,165530375,3235,3235,3235,3235,0
|
||||
20250314,122000,165530375,3235,3235,3235,3235,0
|
||||
20250314,121900,165530375,3235,3235,3235,3235,10
|
||||
20250314,121800,165498025,3240,3240,3240,3240,0
|
||||
20250314,121700,165498025,3240,3240,3240,3240,0
|
||||
20250314,121600,165498025,3240,3240,3240,3240,0
|
||||
20250314,121500,165498025,3240,3240,3240,3240,0
|
||||
20250314,121400,165498025,3240,3240,3240,3240,0
|
||||
20250314,121300,165498025,3240,3240,3240,3240,0
|
||||
20250314,121200,165498025,3240,3240,3240,3240,0
|
||||
20250314,121100,165498025,3240,3240,3240,3240,0
|
||||
20250314,121000,165498025,3240,3240,3240,3240,0
|
||||
20250314,120900,165498025,3240,3240,3240,3240,100
|
||||
20250314,120800,165174025,3240,3240,3240,3240,161
|
||||
20250314,120700,164652385,3220,3220,3220,3220,5
|
||||
20250314,120600,164636285,3240,3240,3240,3240,0
|
||||
20250314,120500,164636285,3240,3240,3240,3240,50
|
||||
20250314,120400,164474285,3225,3230,3230,3225,314
|
||||
20250314,120300,163460090,3230,3230,3230,3230,0
|
||||
20250314,120200,163460090,3230,3230,3230,3230,0
|
||||
20250314,120100,163460090,3230,3230,3230,3230,0
|
||||
20250314,120000,163460090,3230,3230,3230,3230,0
|
||||
20250314,115900,163460090,3230,3240,3240,3230,15
|
||||
20250314,115800,163411565,3245,3245,3245,3245,0
|
||||
20250314,115700,163411565,3245,3245,3245,3245,9
|
||||
20250314,115600,163382360,3245,3235,3245,3230,2184
|
||||
20250314,115500,156305885,3235,3220,3235,3220,427
|
||||
20250314,115400,154927440,3225,3225,3225,3225,0
|
||||
20250314,115300,154927440,3225,3220,3225,3215,31
|
||||
20250314,115200,154827615,3225,3225,3225,3225,0
|
||||
20250314,115100,154827615,3225,3220,3225,3220,46
|
||||
20250314,115000,154679395,3220,3220,3220,3220,0
|
||||
20250314,114900,154679395,3220,3220,3220,3220,0
|
||||
20250314,114800,154679395,3220,3210,3220,3210,2
|
||||
20250314,114700,154672965,3215,3215,3215,3215,0
|
||||
20250314,114600,154672965,3215,3215,3215,3215,6
|
||||
20250314,114500,154653675,3220,3220,3220,3220,0
|
||||
20250314,114400,154653675,3220,3220,3220,3220,0
|
||||
20250314,114300,154653675,3220,3220,3220,3220,0
|
||||
20250314,114200,154653675,3220,3220,3220,3220,0
|
||||
20250314,114100,154653675,3220,3220,3220,3220,0
|
||||
20250314,114000,154653675,3220,3220,3220,3220,0
|
||||
20250314,113900,154653675,3220,3220,3220,3220,0
|
||||
20250314,113800,154653675,3220,3220,3220,3220,0
|
||||
20250314,113700,154653675,3220,3220,3220,3220,0
|
||||
20250314,113600,154653675,3220,3220,3220,3220,0
|
||||
20250314,113500,154653675,3220,3220,3220,3220,0
|
||||
20250314,113400,154653675,3220,3220,3220,3220,0
|
||||
20250314,113300,154653675,3220,3220,3220,3220,0
|
||||
20250314,113200,154653675,3220,3220,3220,3220,0
|
||||
20250314,113100,154653675,3220,3215,3220,3215,2
|
||||
20250314,113000,154647240,3215,3215,3215,3215,1
|
||||
20250314,112900,154644025,3195,3210,3210,3195,141
|
||||
20250314,112800,154191960,3215,3215,3215,3215,0
|
||||
20250314,112700,154191960,3215,3215,3215,3215,0
|
||||
20250314,112600,154191960,3215,3215,3215,3215,107
|
||||
20250314,112500,153847955,3215,3215,3215,3215,141
|
||||
20250314,112400,153394640,3215,3215,3215,3215,0
|
||||
20250314,112300,153394640,3215,3215,3215,3215,148
|
||||
20250314,112200,152918820,3215,3215,3215,3215,0
|
||||
20250314,112100,152918820,3215,3215,3215,3215,0
|
||||
20250314,112000,152918820,3215,3210,3215,3210,2
|
||||
20250314,111900,152912395,3210,3210,3210,3210,80
|
||||
20250314,111800,152655595,3210,3205,3210,3205,26
|
||||
20250314,111700,152572190,3195,3195,3195,3195,0
|
||||
20250314,111600,152572190,3195,3195,3195,3195,0
|
||||
20250314,111500,152572190,3195,3195,3195,3195,0
|
||||
20250314,111400,152572190,3195,3195,3195,3195,600
|
||||
20250314,111300,150655190,3205,3205,3205,3205,0
|
||||
20250314,111200,150655190,3205,3205,3205,3205,0
|
||||
20250314,111100,150655190,3205,3205,3205,3205,0
|
||||
20250314,111000,150655190,3205,3205,3205,3205,0
|
||||
20250314,110900,150655190,3205,3205,3205,3205,0
|
||||
20250314,110800,150655190,3205,3200,3205,3195,51
|
||||
20250314,110700,150492050,3205,3205,3205,3205,1
|
||||
20250314,110600,150488845,3200,3200,3200,3200,200
|
||||
20250314,110500,149848845,3205,3205,3205,3205,0
|
||||
20250314,110400,149848845,3205,3205,3205,3205,1
|
||||
20250314,110300,149845640,3200,3200,3200,3200,0
|
||||
20250314,110200,149845640,3200,3200,3200,3200,0
|
||||
20250314,110100,149845640,3200,3200,3200,3200,0
|
||||
20250314,110000,149845640,3200,3200,3200,3200,75
|
||||
20250314,105900,149605640,3200,3200,3200,3200,1
|
||||
20250314,105800,149602440,3185,3185,3185,3185,0
|
||||
20250314,105700,149602440,3185,3185,3185,3185,1
|
||||
20250314,105600,149599255,3185,3185,3185,3185,0
|
||||
20250314,105500,149599255,3185,3200,3200,3185,182
|
||||
20250314,105400,149019510,3200,3200,3200,3200,0
|
||||
20250314,105300,149019510,3200,3200,3200,3200,0
|
||||
20250314,105200,149019510,3200,3190,3200,3190,746
|
||||
20250314,105100,146638015,3190,3190,3190,3190,0
|
||||
20250314,105000,146638015,3190,3190,3190,3190,139
|
||||
20250314,104900,146194605,3190,3195,3195,3190,673
|
||||
20250314,104800,144047730,3195,3195,3195,3195,0
|
||||
20250314,104700,144047730,3195,3190,3195,3190,873
|
||||
20250314,104600,141262635,3185,3185,3185,3185,0
|
||||
20250314,104500,141262635,3185,3185,3185,3185,0
|
||||
20250314,104400,141262635,3185,3185,3185,3185,0
|
||||
20250314,104300,141262635,3185,3185,3185,3185,0
|
||||
20250314,104200,141262635,3185,3185,3185,3185,0
|
||||
20250314,104100,141262635,3185,3185,3185,3185,0
|
||||
20250314,104000,141262635,3185,3185,3185,3185,0
|
||||
20250314,103900,141262635,3185,3185,3185,3185,0
|
||||
20250314,103800,141262635,3185,3185,3185,3185,10
|
||||
20250314,103700,141230785,3180,3180,3180,3180,19
|
||||
20250314,103600,141170365,3180,3170,3180,3170,220
|
||||
20250314,103500,140471365,3170,3170,3170,3170,0
|
||||
20250314,103400,140471365,3170,3170,3170,3170,0
|
||||
20250314,103300,140471365,3170,3170,3170,3170,60
|
||||
20250314,103200,140281165,3170,3170,3170,3170,98
|
||||
20250314,103100,139970505,3170,3170,3170,3170,0
|
||||
20250314,103000,139970505,3170,3170,3170,3170,0
|
||||
20250314,102900,139970505,3170,3170,3170,3170,0
|
||||
20250314,102800,139970505,3170,3170,3170,3170,0
|
||||
20250314,102700,139970505,3170,3170,3170,3170,0
|
||||
20250314,102600,139970505,3170,3170,3170,3170,0
|
||||
20250314,102500,139970505,3170,3170,3170,3170,0
|
||||
20250314,102400,139970505,3170,3170,3170,3170,0
|
||||
20250314,102300,139970505,3170,3170,3170,3170,0
|
||||
20250314,102200,139970505,3170,3170,3170,3170,0
|
||||
20250314,102100,139970505,3170,3170,3170,3170,0
|
||||
20250314,102000,139970505,3170,3150,3170,3150,3
|
||||
20250314,101900,139961015,3170,3160,3170,3145,1833
|
||||
20250314,101800,134189965,3180,3180,3180,3180,0
|
||||
20250314,101700,134189965,3180,3165,3180,3155,796
|
||||
20250314,101600,131675610,3180,3180,3180,3180,0
|
||||
20250314,101500,131675610,3180,3170,3180,3160,151
|
||||
20250314,101400,131198230,3180,3180,3180,3180,0
|
||||
20250314,101300,131198230,3180,3170,3180,3165,18
|
||||
20250314,101200,131141180,3180,3180,3180,3180,0
|
||||
20250314,101100,131141180,3180,3180,3180,3180,0
|
||||
20250314,101000,131141180,3180,3180,3180,3180,0
|
||||
20250314,100900,131141180,3180,3180,3180,3180,102
|
||||
20250314,100800,130816820,3180,3180,3180,3180,66
|
||||
20250314,100700,130606940,3180,3180,3180,3180,0
|
||||
20250314,100600,130606940,3180,3180,3180,3180,0
|
||||
20250314,100500,130606940,3180,3180,3180,3180,1
|
||||
20250314,100400,130603760,3160,3160,3160,3160,0
|
||||
20250314,100300,130603760,3160,3170,3170,3160,1090
|
||||
20250314,100200,127152440,3170,3170,3170,3170,0
|
||||
20250314,100100,127152440,3170,3175,3175,3170,289
|
||||
20250314,100000,126236300,3180,3180,3180,3180,0
|
||||
20250314,095900,126236300,3180,3180,3180,3180,0
|
||||
20250314,095800,126236300,3180,3180,3180,3170,537
|
||||
20250314,095700,124532725,3185,3185,3185,3185,0
|
||||
20250314,095600,124532725,3185,3185,3185,3185,0
|
||||
20250314,095500,124532725,3185,3185,3185,3185,5
|
||||
20250314,095400,124516800,3185,3185,3185,3185,0
|
||||
20250314,095300,124516800,3185,3185,3185,3185,80
|
||||
20250314,095200,124262000,3185,3185,3185,3185,0
|
||||
20250314,095100,124262000,3185,3185,3185,3185,0
|
||||
20250314,095000,124262000,3185,3180,3185,3180,4
|
||||
20250314,094900,124249270,3185,3185,3185,3185,1
|
||||
20250314,094800,124246085,3185,3185,3185,3185,0
|
||||
20250314,094700,124246085,3185,3185,3185,3185,0
|
||||
20250314,094600,124246085,3185,3185,3185,3185,10
|
||||
20250314,094500,124214235,3185,3185,3185,3175,285
|
||||
20250314,094400,123309030,3185,3185,3185,3185,0
|
||||
20250314,094300,123309030,3185,3180,3185,3180,22
|
||||
20250314,094200,123239065,3185,3185,3185,3185,0
|
||||
20250314,094100,123239065,3185,3185,3185,3185,0
|
||||
20250314,094000,123239065,3185,3185,3185,3185,17
|
||||
20250314,093900,123184920,3185,3185,3185,3185,0
|
||||
20250314,093800,123184920,3185,3185,3185,3185,10
|
||||
20250314,093700,123153070,3185,3185,3185,3185,0
|
||||
20250314,093600,123153070,3185,3185,3185,3185,0
|
||||
20250314,093500,123153070,3185,3185,3185,3185,11
|
||||
20250314,093400,123118035,3180,3180,3180,3180,299
|
||||
20250314,093300,122167215,3185,3185,3185,3185,1
|
||||
20250314,093200,122164030,3170,3170,3170,3170,177
|
||||
20250314,093100,121602940,3185,3185,3185,3185,0
|
||||
20250314,093000,121602940,3185,3170,3185,3170,399
|
||||
20250314,092900,120337415,3175,3180,3180,3175,1368
|
||||
20250314,092800,115993325,3185,3185,3185,3185,12
|
||||
20250314,092700,115955105,3190,3190,3190,3190,10
|
||||
20250314,092600,115923205,3190,3190,3190,3190,652
|
||||
20250314,092500,113843325,3190,3180,3190,3180,161
|
||||
20250314,092400,113331335,3195,3185,3195,3175,2201
|
||||
20250314,092300,106335730,3195,3195,3195,3195,1
|
||||
20250314,092200,106332535,3190,3190,3190,3190,18
|
||||
20250314,092100,106275115,3180,3180,3180,3180,0
|
||||
20250314,092000,106275115,3180,3180,3180,3180,26
|
||||
20250314,091900,106192435,3190,3190,3190,3190,0
|
||||
20250314,091800,106192435,3190,3190,3190,3190,16
|
||||
20250314,091700,106141395,3190,3180,3190,3180,319
|
||||
20250314,091600,105126835,3185,3190,3190,3185,943
|
||||
20250314,091500,102121325,3190,3195,3195,3190,46
|
||||
20250314,091400,101974360,3195,3195,3195,3195,0
|
||||
20250314,091300,101974360,3195,3195,3195,3195,10
|
||||
20250314,091200,101942410,3195,3200,3200,3195,718
|
||||
20250314,091100,99647310,3205,3200,3205,3200,54
|
||||
20250314,091000,99474505,3195,3195,3195,3195,0
|
||||
20250314,090900,99474505,3195,3215,3215,3195,2069
|
||||
20250314,090800,92850525,3220,3235,3235,3220,539
|
||||
20250314,090700,91110700,3240,3240,3240,3240,463
|
||||
20250314,090600,89610580,3240,3245,3245,3240,47
|
||||
20250314,090500,89458275,3255,3235,3265,3235,267
|
||||
20250314,090400,88590210,3240,3260,3265,3240,2116
|
||||
20250314,090300,81711735,3265,3235,3390,3225,11437
|
||||
20250314,090200,43988915,3240,3240,3240,3220,2394
|
||||
20250314,090100,36247605,3245,3235,3245,3215,2934
|
||||
20250314,090000,26750275,3230,3215,3230,3195,8317
|
||||
|
Reference in New Issue
Block a user