Update 2025-03-14 3452 candle_min
This commit is contained in:
671
095190/min/candle-20250314.csv
Normal file
671
095190/min/candle-20250314.csv
Normal file
@@ -0,0 +1,671 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,200900,231623030,2260,2260,2260,2260,1135
|
||||
20250314,200800,231623030,2260,2260,2260,2260,0
|
||||
20250314,200700,231623030,2260,2260,2260,2260,0
|
||||
20250314,200600,231623030,2260,2260,2260,2260,0
|
||||
20250314,200500,231623030,2260,2260,2260,2260,0
|
||||
20250314,200400,231623030,2260,2260,2260,2260,0
|
||||
20250314,200300,231623030,2260,2260,2260,2260,0
|
||||
20250314,200200,231623030,2260,2260,2260,2260,0
|
||||
20250314,200100,231623030,2260,2260,2260,2260,0
|
||||
20250314,200000,231623030,2260,2260,2260,2260,0
|
||||
20250314,195900,231623030,2260,2260,2260,2260,0
|
||||
20250314,195800,231623030,2260,2260,2260,2260,0
|
||||
20250314,195700,231623030,2260,2260,2260,2260,0
|
||||
20250314,195600,231623030,2260,2260,2260,2260,0
|
||||
20250314,195500,231623030,2260,2260,2260,2260,0
|
||||
20250314,195400,231623030,2260,2260,2260,2260,0
|
||||
20250314,195300,231623030,2260,2260,2260,2260,0
|
||||
20250314,195200,231623030,2260,2260,2260,2260,0
|
||||
20250314,195100,231623030,2260,2260,2260,2260,0
|
||||
20250314,195000,231623030,2260,2260,2260,2260,0
|
||||
20250314,194900,231623030,2260,2260,2260,2260,0
|
||||
20250314,194800,231623030,2260,2260,2260,2260,0
|
||||
20250314,194700,231623030,2260,2260,2260,2260,0
|
||||
20250314,194600,231623030,2260,2260,2260,2260,0
|
||||
20250314,194500,231623030,2260,2260,2260,2260,0
|
||||
20250314,194400,231623030,2260,2260,2260,2260,0
|
||||
20250314,194300,231623030,2260,2260,2260,2260,0
|
||||
20250314,194200,231623030,2260,2260,2260,2260,0
|
||||
20250314,194100,231623030,2260,2260,2260,2260,0
|
||||
20250314,194000,231623030,2260,2260,2260,2260,0
|
||||
20250314,193900,231623030,2260,2260,2260,2260,1135
|
||||
20250314,193800,231623030,2260,2260,2260,2260,0
|
||||
20250314,193700,231623030,2260,2260,2260,2260,0
|
||||
20250314,193600,231623030,2260,2260,2260,2260,0
|
||||
20250314,193500,231623030,2260,2260,2260,2260,0
|
||||
20250314,193400,231623030,2260,2260,2260,2260,0
|
||||
20250314,193300,231623030,2260,2260,2260,2260,0
|
||||
20250314,193200,231623030,2260,2260,2260,2260,0
|
||||
20250314,193100,231623030,2260,2260,2260,2260,0
|
||||
20250314,193000,231623030,2260,2260,2260,2260,0
|
||||
20250314,192900,231623030,2260,2260,2260,2260,0
|
||||
20250314,192800,231623030,2260,2260,2260,2260,0
|
||||
20250314,192700,231623030,2260,2260,2260,2260,0
|
||||
20250314,192600,231623030,2260,2260,2260,2260,0
|
||||
20250314,192500,231623030,2260,2260,2260,2260,0
|
||||
20250314,192400,231623030,2260,2260,2260,2260,0
|
||||
20250314,192300,231623030,2260,2260,2260,2260,0
|
||||
20250314,192200,231623030,2260,2260,2260,2260,0
|
||||
20250314,192100,231623030,2260,2260,2260,2260,0
|
||||
20250314,192000,231623030,2260,2260,2260,2260,0
|
||||
20250314,191900,231623030,2260,2260,2260,2260,0
|
||||
20250314,191800,231623030,2260,2260,2260,2260,0
|
||||
20250314,191700,231623030,2260,2260,2260,2260,0
|
||||
20250314,191600,231623030,2260,2260,2260,2260,0
|
||||
20250314,191500,231623030,2260,2260,2260,2260,0
|
||||
20250314,191400,231623030,2260,2260,2260,2260,0
|
||||
20250314,191300,231623030,2260,2260,2260,2260,0
|
||||
20250314,191200,231623030,2260,2260,2260,2260,0
|
||||
20250314,191100,231623030,2260,2260,2260,2260,0
|
||||
20250314,191000,231623030,2260,2260,2260,2260,0
|
||||
20250314,190900,231623030,2260,2260,2260,2260,1135
|
||||
20250314,190800,231623030,2260,2260,2260,2260,0
|
||||
20250314,190700,231623030,2260,2260,2260,2260,0
|
||||
20250314,190600,231623030,2260,2260,2260,2260,0
|
||||
20250314,190500,231623030,2260,2260,2260,2260,0
|
||||
20250314,190400,231623030,2260,2260,2260,2260,0
|
||||
20250314,190300,231623030,2260,2260,2260,2260,0
|
||||
20250314,190200,231623030,2260,2260,2260,2260,0
|
||||
20250314,190100,231623030,2260,2260,2260,2260,0
|
||||
20250314,190000,231623030,2260,2260,2260,2260,0
|
||||
20250314,185900,231623030,2260,2260,2260,2260,0
|
||||
20250314,185800,231623030,2260,2260,2260,2260,0
|
||||
20250314,185700,231623030,2260,2260,2260,2260,0
|
||||
20250314,185600,231623030,2260,2260,2260,2260,0
|
||||
20250314,185500,231623030,2260,2260,2260,2260,0
|
||||
20250314,185400,231623030,2260,2260,2260,2260,0
|
||||
20250314,185300,231623030,2260,2260,2260,2260,0
|
||||
20250314,185200,231623030,2260,2260,2260,2260,0
|
||||
20250314,185100,231623030,2260,2260,2260,2260,0
|
||||
20250314,185000,231623030,2260,2260,2260,2260,0
|
||||
20250314,184900,231623030,2260,2260,2260,2260,0
|
||||
20250314,184800,231623030,2260,2260,2260,2260,0
|
||||
20250314,184700,231623030,2260,2260,2260,2260,0
|
||||
20250314,184600,231623030,2260,2260,2260,2260,0
|
||||
20250314,184500,231623030,2260,2260,2260,2260,0
|
||||
20250314,184400,231623030,2260,2260,2260,2260,0
|
||||
20250314,184300,231623030,2260,2260,2260,2260,0
|
||||
20250314,184200,231623030,2260,2260,2260,2260,0
|
||||
20250314,184100,231623030,2260,2260,2260,2260,0
|
||||
20250314,184000,231623030,2260,2260,2260,2260,0
|
||||
20250314,183900,231623030,2260,2260,2260,2260,1135
|
||||
20250314,183800,231623030,2260,2260,2260,2260,0
|
||||
20250314,183700,231623030,2260,2260,2260,2260,0
|
||||
20250314,183600,231623030,2260,2260,2260,2260,0
|
||||
20250314,183500,231623030,2260,2260,2260,2260,0
|
||||
20250314,183400,231623030,2260,2260,2260,2260,0
|
||||
20250314,183300,231623030,2260,2260,2260,2260,0
|
||||
20250314,183200,231623030,2260,2260,2260,2260,0
|
||||
20250314,183100,231623030,2260,2260,2260,2260,0
|
||||
20250314,183000,231623030,2260,2260,2260,2260,0
|
||||
20250314,182900,231623030,2260,2260,2260,2260,0
|
||||
20250314,182800,231623030,2260,2260,2260,2260,0
|
||||
20250314,182700,231623030,2260,2260,2260,2260,0
|
||||
20250314,182600,231623030,2260,2260,2260,2260,0
|
||||
20250314,182500,231623030,2260,2260,2260,2260,0
|
||||
20250314,182400,231623030,2260,2260,2260,2260,0
|
||||
20250314,182300,231623030,2260,2260,2260,2260,0
|
||||
20250314,182200,231623030,2260,2260,2260,2260,0
|
||||
20250314,182100,231623030,2260,2260,2260,2260,0
|
||||
20250314,182000,231623030,2260,2260,2260,2260,0
|
||||
20250314,181900,231623030,2260,2260,2260,2260,0
|
||||
20250314,181800,231623030,2260,2260,2260,2260,0
|
||||
20250314,181700,231623030,2260,2260,2260,2260,0
|
||||
20250314,181600,231623030,2260,2260,2260,2260,0
|
||||
20250314,181500,231623030,2260,2260,2260,2260,0
|
||||
20250314,181400,231623030,2260,2260,2260,2260,0
|
||||
20250314,181300,231623030,2260,2260,2260,2260,0
|
||||
20250314,181200,231623030,2260,2260,2260,2260,0
|
||||
20250314,181100,231623030,2260,2260,2260,2260,0
|
||||
20250314,181000,231623030,2260,2260,2260,2260,0
|
||||
20250314,180900,231623030,2260,2260,2260,2260,1135
|
||||
20250314,180800,231623030,2260,2260,2260,2260,0
|
||||
20250314,180700,231623030,2260,2260,2260,2260,0
|
||||
20250314,180600,231623030,2260,2260,2260,2260,0
|
||||
20250314,180500,231623030,2260,2260,2260,2260,0
|
||||
20250314,180400,231623030,2260,2260,2260,2260,0
|
||||
20250314,180300,231623030,2260,2260,2260,2260,0
|
||||
20250314,180200,231623030,2260,2260,2260,2260,0
|
||||
20250314,180100,231623030,2260,2260,2260,2260,0
|
||||
20250314,180000,231623030,2260,2260,2260,2260,0
|
||||
20250314,175900,231623030,2260,2260,2260,2260,0
|
||||
20250314,175800,231623030,2260,2260,2260,2260,0
|
||||
20250314,175700,231623030,2260,2260,2260,2260,0
|
||||
20250314,175600,231623030,2260,2260,2260,2260,0
|
||||
20250314,175500,231623030,2260,2260,2260,2260,0
|
||||
20250314,175400,231623030,2260,2260,2260,2260,0
|
||||
20250314,175300,231623030,2260,2260,2260,2260,0
|
||||
20250314,175200,231623030,2260,2260,2260,2260,0
|
||||
20250314,175100,231623030,2260,2260,2260,2260,0
|
||||
20250314,175000,231623030,2260,2260,2260,2260,0
|
||||
20250314,174900,231623030,2260,2260,2260,2260,0
|
||||
20250314,174800,231623030,2260,2260,2260,2260,0
|
||||
20250314,174700,231623030,2260,2260,2260,2260,0
|
||||
20250314,174600,231623030,2260,2260,2260,2260,0
|
||||
20250314,174500,231623030,2260,2260,2260,2260,0
|
||||
20250314,174400,231623030,2260,2260,2260,2260,0
|
||||
20250314,174300,231623030,2260,2260,2260,2260,0
|
||||
20250314,174200,231623030,2260,2260,2260,2260,0
|
||||
20250314,174100,231623030,2260,2260,2260,2260,0
|
||||
20250314,174000,231623030,2260,2260,2260,2260,0
|
||||
20250314,173900,231623030,2260,2260,2260,2260,1135
|
||||
20250314,173800,231623030,2260,2260,2260,2260,0
|
||||
20250314,173700,231623030,2260,2260,2260,2260,0
|
||||
20250314,173600,231623030,2260,2260,2260,2260,0
|
||||
20250314,173500,231623030,2260,2260,2260,2260,0
|
||||
20250314,173400,231623030,2260,2260,2260,2260,0
|
||||
20250314,173300,231623030,2260,2260,2260,2260,0
|
||||
20250314,173200,231623030,2260,2260,2260,2260,0
|
||||
20250314,173100,231623030,2260,2260,2260,2260,0
|
||||
20250314,173000,231623030,2260,2260,2260,2260,0
|
||||
20250314,172900,231623030,2260,2260,2260,2260,0
|
||||
20250314,172800,231623030,2260,2260,2260,2260,0
|
||||
20250314,172700,231623030,2260,2260,2260,2260,0
|
||||
20250314,172600,231623030,2260,2260,2260,2260,0
|
||||
20250314,172500,231623030,2260,2260,2260,2260,0
|
||||
20250314,172400,231623030,2260,2260,2260,2260,0
|
||||
20250314,172300,231623030,2260,2260,2260,2260,0
|
||||
20250314,172200,231623030,2260,2260,2260,2260,0
|
||||
20250314,172100,231623030,2260,2260,2260,2260,0
|
||||
20250314,172000,231623030,2260,2260,2260,2260,0
|
||||
20250314,171900,231623030,2260,2260,2260,2260,0
|
||||
20250314,171800,231623030,2260,2260,2260,2260,0
|
||||
20250314,171700,231623030,2260,2260,2260,2260,0
|
||||
20250314,171600,231623030,2260,2260,2260,2260,0
|
||||
20250314,171500,231623030,2260,2260,2260,2260,0
|
||||
20250314,171400,231623030,2260,2260,2260,2260,0
|
||||
20250314,171300,231623030,2260,2260,2260,2260,0
|
||||
20250314,171200,231623030,2260,2260,2260,2260,0
|
||||
20250314,171100,231623030,2260,2260,2260,2260,0
|
||||
20250314,171000,231623030,2260,2260,2260,2260,0
|
||||
20250314,170900,231623030,2260,2260,2260,2260,1135
|
||||
20250314,170800,231623030,2260,2260,2260,2260,0
|
||||
20250314,170700,231623030,2260,2260,2260,2260,0
|
||||
20250314,170600,231623030,2260,2260,2260,2260,0
|
||||
20250314,170500,231623030,2260,2260,2260,2260,0
|
||||
20250314,170400,231623030,2260,2260,2260,2260,0
|
||||
20250314,170300,231623030,2260,2260,2260,2260,0
|
||||
20250314,170200,231623030,2260,2260,2260,2260,0
|
||||
20250314,170100,231623030,2260,2260,2260,2260,0
|
||||
20250314,170000,231623030,2260,2260,2260,2260,0
|
||||
20250314,165900,231623030,2260,2260,2260,2260,0
|
||||
20250314,165800,231623030,2260,2260,2260,2260,0
|
||||
20250314,165700,231623030,2260,2260,2260,2260,0
|
||||
20250314,165600,231623030,2260,2260,2260,2260,0
|
||||
20250314,165500,231623030,2260,2260,2260,2260,0
|
||||
20250314,165400,231623030,2260,2260,2260,2260,0
|
||||
20250314,165300,231623030,2260,2260,2260,2260,0
|
||||
20250314,165200,231623030,2260,2260,2260,2260,0
|
||||
20250314,165100,231623030,2260,2260,2260,2260,0
|
||||
20250314,165000,231623030,2260,2260,2260,2260,0
|
||||
20250314,164900,231623030,2260,2260,2260,2260,0
|
||||
20250314,164800,231623030,2260,2260,2260,2260,0
|
||||
20250314,164700,231623030,2260,2260,2260,2260,0
|
||||
20250314,164600,231623030,2260,2260,2260,2260,0
|
||||
20250314,164500,231623030,2260,2260,2260,2260,0
|
||||
20250314,164400,231623030,2260,2260,2260,2260,0
|
||||
20250314,164300,231623030,2260,2260,2260,2260,0
|
||||
20250314,164200,231623030,2260,2260,2260,2260,0
|
||||
20250314,164100,231623030,2260,2260,2260,2260,0
|
||||
20250314,164000,231623030,2260,2260,2260,2260,0
|
||||
20250314,163900,231623030,2260,2260,2260,2260,1135
|
||||
20250314,163800,231623030,2260,2260,2260,2260,0
|
||||
20250314,163700,231623030,2260,2260,2260,2260,0
|
||||
20250314,163600,231623030,2260,2260,2260,2260,0
|
||||
20250314,163500,231623030,2260,2260,2260,2260,0
|
||||
20250314,163400,231623030,2260,2260,2260,2260,0
|
||||
20250314,163300,231623030,2260,2260,2260,2260,0
|
||||
20250314,163200,231623030,2260,2260,2260,2260,0
|
||||
20250314,163100,231623030,2260,2260,2260,2260,0
|
||||
20250314,163000,231623030,2260,2260,2260,2260,0
|
||||
20250314,162900,231623030,2260,2260,2260,2260,0
|
||||
20250314,162800,231623030,2260,2260,2260,2260,0
|
||||
20250314,162700,231623030,2260,2260,2260,2260,0
|
||||
20250314,162600,231623030,2260,2260,2260,2260,0
|
||||
20250314,162500,231623030,2260,2260,2260,2260,0
|
||||
20250314,162400,231623030,2260,2260,2260,2260,0
|
||||
20250314,162300,231623030,2260,2260,2260,2260,0
|
||||
20250314,162200,231623030,2260,2260,2260,2260,0
|
||||
20250314,162100,231623030,2260,2260,2260,2260,0
|
||||
20250314,162000,231623030,2260,2260,2260,2260,0
|
||||
20250314,161900,231623030,2260,2260,2260,2260,0
|
||||
20250314,161800,231623030,2260,2260,2260,2260,0
|
||||
20250314,161700,231623030,2260,2260,2260,2260,0
|
||||
20250314,161600,231623030,2260,2260,2260,2260,0
|
||||
20250314,161500,231623030,2260,2260,2260,2260,0
|
||||
20250314,161400,231623030,2260,2260,2260,2260,0
|
||||
20250314,161300,231623030,2260,2260,2260,2260,0
|
||||
20250314,161200,231623030,2260,2260,2260,2260,0
|
||||
20250314,161100,231623030,2260,2260,2260,2260,0
|
||||
20250314,161000,231623030,2260,2260,2260,2260,0
|
||||
20250314,160900,231623030,2260,2260,2260,2260,1135
|
||||
20250314,160800,231623030,2260,2260,2260,2260,0
|
||||
20250314,160700,231623030,2260,2260,2260,2260,0
|
||||
20250314,160600,231623030,2260,2260,2260,2260,0
|
||||
20250314,160500,231623030,2260,2260,2260,2260,0
|
||||
20250314,160400,231623030,2260,2260,2260,2260,0
|
||||
20250314,160300,231623030,2260,2260,2260,2260,0
|
||||
20250314,160200,231623030,2260,2260,2260,2260,0
|
||||
20250314,160100,231623030,2260,2260,2260,2260,0
|
||||
20250314,160000,231623030,2260,2260,2260,2260,0
|
||||
20250314,155900,231623030,2260,2260,2260,2260,0
|
||||
20250314,155800,231623030,2260,2260,2260,2260,0
|
||||
20250314,155700,231623030,2260,2260,2260,2260,0
|
||||
20250314,155600,231623030,2260,2260,2260,2260,0
|
||||
20250314,155500,231623030,2260,2260,2260,2260,0
|
||||
20250314,155400,231623030,2260,2260,2260,2260,0
|
||||
20250314,155300,231623030,2260,2260,2260,2260,0
|
||||
20250314,155200,231623030,2260,2260,2260,2260,0
|
||||
20250314,155100,231623030,2260,2260,2260,2260,0
|
||||
20250314,155000,231623030,2260,2260,2260,2260,0
|
||||
20250314,154900,231623030,2260,2260,2260,2260,0
|
||||
20250314,154800,231623030,2260,2260,2260,2260,0
|
||||
20250314,154700,231623030,2260,2260,2260,2260,0
|
||||
20250314,154600,231623030,2260,2260,2260,2260,0
|
||||
20250314,154500,231623030,2260,2260,2260,2260,0
|
||||
20250314,154400,231623030,2260,2260,2260,2260,0
|
||||
20250314,154300,231623030,2260,2260,2260,2260,0
|
||||
20250314,154200,231623030,2260,2260,2260,2260,0
|
||||
20250314,154100,231623030,2260,2260,2260,2260,0
|
||||
20250314,154000,231623030,2260,2260,2260,2260,0
|
||||
20250314,153900,231623030,2260,2260,2260,2260,1135
|
||||
20250314,153800,231623030,2260,2260,2260,2260,0
|
||||
20250314,153700,231623030,2260,2260,2260,2260,0
|
||||
20250314,153600,231623030,2260,2260,2260,2260,0
|
||||
20250314,153500,231623030,2260,2260,2260,2260,0
|
||||
20250314,153400,231623030,2260,2260,2260,2260,0
|
||||
20250314,153300,231623030,2260,2260,2260,2260,0
|
||||
20250314,153200,231623030,2260,2260,2260,2260,0
|
||||
20250314,153100,231623030,2260,2260,2260,2260,0
|
||||
20250314,153000,231623030,2260,2260,2260,2260,1135
|
||||
20250314,152900,229057930,2225,2225,2225,2225,0
|
||||
20250314,152800,229057930,2225,2225,2225,2225,0
|
||||
20250314,152700,229057930,2225,2225,2225,2225,0
|
||||
20250314,152600,229057930,2225,2225,2225,2225,0
|
||||
20250314,152500,229057930,2225,2225,2225,2225,0
|
||||
20250314,152400,229057930,2225,2225,2225,2225,0
|
||||
20250314,152300,229057930,2225,2225,2225,2225,0
|
||||
20250314,152200,229057930,2225,2225,2225,2225,0
|
||||
20250314,152100,229057930,2225,2225,2225,2225,0
|
||||
20250314,152000,229057930,2225,2225,2225,2225,0
|
||||
20250314,151900,229057930,2225,2235,2245,2220,12120
|
||||
20250314,151800,202092345,2245,2245,2245,2245,1
|
||||
20250314,151700,202090100,2235,2240,2245,2235,2216
|
||||
20250314,151600,197134180,2240,2240,2240,2240,48
|
||||
20250314,151500,197026660,2240,2240,2240,2240,345
|
||||
20250314,151400,196253860,2235,2235,2235,2235,93
|
||||
20250314,151300,196046005,2230,2235,2235,2230,164
|
||||
20250314,151200,195679785,2235,2235,2235,2235,4
|
||||
20250314,151100,195670845,2235,2232,2235,2230,131
|
||||
20250314,151000,195378428,2232,2235,2235,2232,449
|
||||
20250314,150900,194374916,2232,2232,2232,2232,1
|
||||
20250314,150800,194372684,2235,2235,2235,2235,0
|
||||
20250314,150700,194372684,2235,2235,2235,2235,0
|
||||
20250314,150600,194372684,2235,2230,2235,2230,200
|
||||
20250314,150500,193925739,2235,2235,2235,2235,0
|
||||
20250314,150400,193925739,2235,2235,2235,2235,0
|
||||
20250314,150300,193925739,2235,2235,2235,2235,0
|
||||
20250314,150200,193925739,2235,2230,2235,2230,5
|
||||
20250314,150100,193914584,2230,2230,2230,2230,497
|
||||
20250314,150000,192806274,2230,2230,2230,2230,0
|
||||
20250314,145900,192806274,2230,2220,2235,2220,992
|
||||
20250314,145800,190601959,2235,2235,2235,2235,0
|
||||
20250314,145700,190601959,2235,2235,2235,2235,0
|
||||
20250314,145600,190601959,2235,2235,2235,2235,0
|
||||
20250314,145500,190601959,2235,2230,2235,2225,503
|
||||
20250314,145400,189482769,2235,2235,2235,2235,0
|
||||
20250314,145300,189482769,2235,2235,2235,2235,0
|
||||
20250314,145200,189482769,2235,2230,2235,2230,68
|
||||
20250314,145100,189331124,2230,2230,2230,2230,1
|
||||
20250314,145000,189328894,2235,2235,2235,2235,0
|
||||
20250314,144900,189328894,2235,2235,2235,2235,0
|
||||
20250314,144800,189328894,2235,2235,2235,2235,1
|
||||
20250314,144700,189326659,2235,2235,2235,2235,0
|
||||
20250314,144600,189326659,2235,2230,2235,2230,501
|
||||
20250314,144500,188209424,2230,2230,2230,2230,0
|
||||
20250314,144400,188209424,2230,2230,2230,2230,0
|
||||
20250314,144300,188209424,2230,2230,2230,2230,1
|
||||
20250314,144200,188207194,2230,2230,2230,2230,0
|
||||
20250314,144100,188207194,2230,2230,2230,2230,0
|
||||
20250314,144000,188207194,2230,2225,2230,2225,7
|
||||
20250314,143900,188191614,2220,2220,2220,2220,1
|
||||
20250314,143800,188189394,2230,2230,2230,2230,0
|
||||
20250314,143700,188189394,2230,2230,2230,2230,0
|
||||
20250314,143600,188189394,2230,2230,2230,2230,0
|
||||
20250314,143500,188189394,2230,2230,2230,2230,0
|
||||
20250314,143400,188189394,2230,2230,2230,2230,0
|
||||
20250314,143300,188189394,2230,2230,2230,2230,1
|
||||
20250314,143200,188187164,2225,2225,2225,2225,200
|
||||
20250314,143100,187742164,2225,2225,2225,2225,0
|
||||
20250314,143000,187742164,2225,2225,2225,2225,5
|
||||
20250314,142900,187731039,2225,2225,2225,2225,0
|
||||
20250314,142800,187731039,2225,2225,2225,2225,120
|
||||
20250314,142700,187464039,2225,2225,2225,2225,1
|
||||
20250314,142600,187461814,2215,2215,2215,2215,1000
|
||||
20250314,142500,185246814,2225,2220,2225,2220,679
|
||||
20250314,142400,183739324,2215,2215,2215,2215,20
|
||||
20250314,142300,183695024,2215,2215,2215,2215,0
|
||||
20250314,142200,183695024,2215,2215,2215,2215,5
|
||||
20250314,142100,183683949,2225,2225,2225,2225,20
|
||||
20250314,142000,183639449,2230,2230,2230,2230,0
|
||||
20250314,141900,183639449,2230,2230,2230,2230,0
|
||||
20250314,141800,183639449,2230,2220,2230,2210,3309
|
||||
20250314,141700,176305074,2230,2230,2230,2230,0
|
||||
20250314,141600,176305074,2230,2230,2230,2230,0
|
||||
20250314,141500,176305074,2230,2230,2230,2230,0
|
||||
20250314,141400,176305074,2230,2230,2230,2230,2
|
||||
20250314,141300,176300614,2230,2230,2230,2230,0
|
||||
20250314,141200,176300614,2230,2230,2230,2230,0
|
||||
20250314,141100,176300614,2230,2235,2235,2230,4521
|
||||
20250314,141000,166218679,2240,2240,2240,2240,0
|
||||
20250314,140900,166218679,2240,2240,2240,2240,0
|
||||
20250314,140800,166218679,2240,2235,2240,2235,51
|
||||
20250314,140700,166104689,2235,2235,2240,2225,192
|
||||
20250314,140600,165677044,2230,2235,2235,2230,23
|
||||
20250314,140500,165625649,2235,2235,2235,2235,21
|
||||
20250314,140400,165578714,2235,2235,2235,2235,0
|
||||
20250314,140300,165578714,2235,2235,2235,2235,0
|
||||
20250314,140200,165578714,2235,2235,2235,2235,1
|
||||
20250314,140100,165576479,2230,2230,2232,2230,177
|
||||
20250314,140000,165181765,2230,2225,2230,2225,748
|
||||
20250314,135900,163517460,2225,2225,2225,2225,0
|
||||
20250314,135800,163517460,2225,2225,2225,2225,0
|
||||
20250314,135700,163517460,2225,2225,2225,2225,1
|
||||
20250314,135600,163515235,2225,2225,2225,2225,0
|
||||
20250314,135500,163515235,2225,2225,2225,2220,2065
|
||||
20250314,135400,158930615,2225,2225,2225,2225,4
|
||||
20250314,135300,158921715,2225,2225,2225,2225,200
|
||||
20250314,135200,158476715,2230,2225,2230,2225,2419
|
||||
20250314,135100,153092440,2230,2230,2230,2230,0
|
||||
20250314,135000,153092440,2230,2230,2230,2230,0
|
||||
20250314,134900,153092440,2230,2230,2230,2230,0
|
||||
20250314,134800,153092440,2230,2235,2235,2230,649
|
||||
20250314,134700,151645160,2230,2230,2230,2230,0
|
||||
20250314,134600,151645160,2230,2230,2230,2230,54
|
||||
20250314,134500,151524740,2230,2230,2230,2230,0
|
||||
20250314,134400,151524740,2230,2230,2230,2230,0
|
||||
20250314,134300,151524740,2230,2230,2230,2230,364
|
||||
20250314,134200,150713020,2230,2230,2230,2230,100
|
||||
20250314,134100,150490020,2230,2230,2230,2230,0
|
||||
20250314,134000,150490020,2230,2230,2230,2230,0
|
||||
20250314,133900,150490020,2230,2240,2240,2230,8852
|
||||
20250314,133800,130737060,2230,2235,2235,2230,1649
|
||||
20250314,133700,127058830,2235,2237,2237,2235,537
|
||||
20250314,133600,125858599,2237,2237,2237,2237,2
|
||||
20250314,133500,125854125,2240,2240,2240,2240,0
|
||||
20250314,133400,125854125,2240,2240,2240,2240,0
|
||||
20250314,133300,125854125,2240,2240,2240,2240,1
|
||||
20250314,133200,125851885,2240,2240,2240,2240,0
|
||||
20250314,133100,125851885,2240,2240,2240,2240,0
|
||||
20250314,133000,125851885,2240,2240,2240,2240,1
|
||||
20250314,132900,125849645,2240,2245,2245,2240,30
|
||||
20250314,132800,125782440,2245,2245,2245,2245,100
|
||||
20250314,132700,125557940,2245,2245,2245,2245,200
|
||||
20250314,132600,125108940,2245,2245,2245,2245,0
|
||||
20250314,132500,125108940,2245,2245,2245,2245,10
|
||||
20250314,132400,125086490,2245,2245,2245,2245,11
|
||||
20250314,132300,125061795,2245,2240,2245,2240,24
|
||||
20250314,132200,125007980,2240,2240,2240,2240,0
|
||||
20250314,132100,125007980,2240,2240,2240,2235,217
|
||||
20250314,132000,124522910,2240,2240,2240,2235,264
|
||||
20250314,131900,123932615,2240,2240,2240,2235,231
|
||||
20250314,131800,123416150,2230,2230,2230,2230,0
|
||||
20250314,131700,123416150,2230,2230,2230,2230,0
|
||||
20250314,131600,123416150,2230,2235,2235,2230,5115
|
||||
20250314,131500,112003620,2235,2235,2235,2235,0
|
||||
20250314,131400,112003620,2235,2235,2235,2235,1209
|
||||
20250314,131300,109301505,2240,2240,2240,2240,0
|
||||
20250314,131200,109301505,2240,2240,2240,2240,0
|
||||
20250314,131100,109301505,2240,2245,2245,2240,1315
|
||||
20250314,131000,106353405,2245,2245,2245,2245,1
|
||||
20250314,130900,106351160,2240,2240,2240,2240,0
|
||||
20250314,130800,106351160,2240,2240,2240,2240,0
|
||||
20250314,130700,106351160,2240,2240,2240,2240,0
|
||||
20250314,130600,106351160,2240,2240,2240,2240,0
|
||||
20250314,130500,106351160,2240,2240,2240,2240,0
|
||||
20250314,130400,106351160,2240,2240,2240,2240,0
|
||||
20250314,130300,106351160,2240,2240,2240,2240,0
|
||||
20250314,130200,106351160,2240,2240,2240,2240,2
|
||||
20250314,130100,106346680,2245,2245,2245,2245,0
|
||||
20250314,130000,106346680,2245,2245,2245,2245,0
|
||||
20250314,125900,106346680,2245,2245,2245,2245,0
|
||||
20250314,125800,106346680,2245,2245,2245,2245,0
|
||||
20250314,125700,106346680,2245,2245,2245,2245,0
|
||||
20250314,125600,106346680,2245,2245,2245,2245,0
|
||||
20250314,125500,106346680,2245,2245,2245,2245,20
|
||||
20250314,125400,106301780,2245,2245,2245,2245,0
|
||||
20250314,125300,106301780,2245,2245,2245,2245,0
|
||||
20250314,125200,106301780,2245,2245,2245,2245,0
|
||||
20250314,125100,106301780,2245,2245,2245,2245,0
|
||||
20250314,125000,106301780,2245,2245,2245,2245,0
|
||||
20250314,124900,106301780,2245,2245,2245,2245,0
|
||||
20250314,124800,106301780,2245,2245,2245,2245,0
|
||||
20250314,124700,106301780,2245,2245,2245,2245,0
|
||||
20250314,124600,106301780,2245,2245,2245,2245,0
|
||||
20250314,124500,106301780,2245,2245,2245,2245,0
|
||||
20250314,124400,106301780,2245,2245,2245,2245,0
|
||||
20250314,124300,106301780,2245,2245,2245,2245,100
|
||||
20250314,124200,106077280,2240,2240,2240,2240,0
|
||||
20250314,124100,106077280,2240,2240,2240,2240,0
|
||||
20250314,124000,106077280,2240,2240,2240,2240,0
|
||||
20250314,123900,106077280,2240,2240,2240,2240,0
|
||||
20250314,123800,106077280,2240,2240,2240,2240,0
|
||||
20250314,123700,106077280,2240,2240,2240,2240,1163
|
||||
20250314,123600,103472160,2245,2245,2245,2245,0
|
||||
20250314,123500,103472160,2245,2245,2245,2245,0
|
||||
20250314,123400,103472160,2245,2245,2245,2245,0
|
||||
20250314,123300,103472160,2245,2245,2245,2245,0
|
||||
20250314,123200,103472160,2245,2245,2245,2245,1
|
||||
20250314,123100,103469915,2245,2245,2245,2245,0
|
||||
20250314,123000,103469915,2245,2245,2245,2245,33
|
||||
20250314,122900,103395830,2245,2245,2245,2245,0
|
||||
20250314,122800,103395830,2245,2245,2245,2245,3
|
||||
20250314,122700,103389095,2247,2247,2247,2247,0
|
||||
20250314,122600,103389095,2247,2247,2247,2247,0
|
||||
20250314,122500,103389095,2247,2247,2247,2247,0
|
||||
20250314,122400,103389095,2247,2247,2247,2247,2
|
||||
20250314,122300,103384601,2250,2250,2250,2250,0
|
||||
20250314,122200,103384601,2250,2250,2250,2250,0
|
||||
20250314,122100,103384601,2250,2250,2250,2250,4
|
||||
20250314,122000,103375601,2250,2250,2250,2250,0
|
||||
20250314,121900,103375601,2250,2250,2250,2250,0
|
||||
20250314,121800,103375601,2250,2250,2250,2250,0
|
||||
20250314,121700,103375601,2250,2250,2250,2250,0
|
||||
20250314,121600,103375601,2250,2250,2250,2250,0
|
||||
20250314,121500,103375601,2250,2250,2250,2250,0
|
||||
20250314,121400,103375601,2250,2250,2250,2250,200
|
||||
20250314,121300,102925601,2250,2250,2250,2250,0
|
||||
20250314,121200,102925601,2250,2250,2250,2250,0
|
||||
20250314,121100,102925601,2250,2250,2250,2250,0
|
||||
20250314,121000,102925601,2250,2250,2250,2250,0
|
||||
20250314,120900,102925601,2250,2250,2250,2250,0
|
||||
20250314,120800,102925601,2250,2250,2250,2250,0
|
||||
20250314,120700,102925601,2250,2250,2250,2250,0
|
||||
20250314,120600,102925601,2250,2250,2250,2250,18
|
||||
20250314,120500,102885101,2250,2250,2250,2250,18
|
||||
20250314,120400,102844601,2250,2245,2250,2245,66
|
||||
20250314,120300,102696426,2245,2245,2245,2245,0
|
||||
20250314,120200,102696426,2245,2245,2245,2245,0
|
||||
20250314,120100,102696426,2245,2245,2245,2245,0
|
||||
20250314,120000,102696426,2245,2245,2245,2245,7
|
||||
20250314,115900,102680711,2245,2245,2245,2245,0
|
||||
20250314,115800,102680711,2245,2245,2245,2245,0
|
||||
20250314,115700,102680711,2245,2245,2245,2245,0
|
||||
20250314,115600,102680711,2245,2245,2245,2245,0
|
||||
20250314,115500,102680711,2245,2245,2245,2245,249
|
||||
20250314,115400,102121706,2250,2250,2250,2250,0
|
||||
20250314,115300,102121706,2250,2250,2250,2250,1
|
||||
20250314,115200,102119456,2245,2245,2245,2245,0
|
||||
20250314,115100,102119456,2245,2245,2245,2245,0
|
||||
20250314,115000,102119456,2245,2245,2245,2245,0
|
||||
20250314,114900,102119456,2245,2245,2245,2245,0
|
||||
20250314,114800,102119456,2245,2245,2245,2245,0
|
||||
20250314,114700,102119456,2245,2245,2245,2245,500
|
||||
20250314,114600,100996956,2250,2250,2250,2250,0
|
||||
20250314,114500,100996956,2250,2250,2250,2250,3
|
||||
20250314,114400,100990206,2250,2250,2250,2250,0
|
||||
20250314,114300,100990206,2250,2250,2250,2250,0
|
||||
20250314,114200,100990206,2250,2250,2250,2250,50
|
||||
20250314,114100,100877706,2250,2250,2250,2250,0
|
||||
20250314,114000,100877706,2250,2250,2250,2250,0
|
||||
20250314,113900,100877706,2250,2250,2250,2250,0
|
||||
20250314,113800,100877706,2250,2250,2250,2250,0
|
||||
20250314,113700,100877706,2250,2250,2250,2250,0
|
||||
20250314,113600,100877706,2250,2250,2250,2250,0
|
||||
20250314,113500,100877706,2250,2250,2250,2250,0
|
||||
20250314,113400,100877706,2250,2250,2250,2250,0
|
||||
20250314,113300,100877706,2250,2250,2250,2250,1
|
||||
20250314,113200,100875456,2245,2245,2245,2245,319
|
||||
20250314,113100,100159301,2235,2235,2235,2235,10
|
||||
20250314,113000,100136951,2245,2240,2245,2235,1592
|
||||
20250314,112900,96571321,2240,2235,2240,2235,2
|
||||
20250314,112800,96566846,2240,2235,2240,2230,651
|
||||
20250314,112700,95112906,2230,2230,2230,2230,534
|
||||
20250314,112600,93922086,2230,2230,2230,2230,0
|
||||
20250314,112500,93922086,2230,2235,2235,2230,1304
|
||||
20250314,112400,91013906,2240,2235,2240,2235,106
|
||||
20250314,112300,90776796,2240,2235,2240,2235,101
|
||||
20250314,112200,90551056,2235,2240,2240,2235,2257
|
||||
20250314,112100,85506656,2240,2240,2240,2240,3
|
||||
20250314,112000,85499936,2240,2240,2240,2240,1
|
||||
20250314,111900,85497696,2240,2240,2240,2240,1
|
||||
20250314,111800,85495456,2235,2240,2240,2235,2
|
||||
20250314,111700,85490981,2240,2240,2240,2240,10
|
||||
20250314,111600,85468581,2240,2245,2245,2240,3
|
||||
20250314,111500,85461856,2245,2245,2245,2245,1
|
||||
20250314,111400,85459611,2235,2235,2235,2235,1
|
||||
20250314,111300,85457376,2240,2240,2240,2240,578
|
||||
20250314,111200,84162656,2250,2250,2250,2250,0
|
||||
20250314,111100,84162656,2250,2250,2250,2250,0
|
||||
20250314,111000,84162656,2250,2245,2250,2245,2
|
||||
20250314,110900,84158161,2245,2245,2245,2245,0
|
||||
20250314,110800,84158161,2245,2245,2245,2245,152
|
||||
20250314,110700,83816921,2250,2250,2250,2250,0
|
||||
20250314,110600,83816921,2250,2250,2250,2250,1
|
||||
20250314,110500,83814671,2250,2250,2250,2240,47
|
||||
20250314,110400,83709371,2240,2240,2245,2240,654
|
||||
20250314,110300,82243046,2235,2240,2240,2235,30
|
||||
20250314,110200,82175956,2235,2235,2235,2235,0
|
||||
20250314,110100,82175956,2235,2235,2235,2235,1
|
||||
20250314,110000,82173721,2240,2240,2240,2240,2055
|
||||
20250314,105900,77570521,2235,2235,2240,2235,270
|
||||
20250314,105800,76965731,2240,2240,2240,2240,0
|
||||
20250314,105700,76965731,2240,2240,2240,2240,623
|
||||
20250314,105600,75570211,2240,2240,2240,2240,1
|
||||
20250314,105500,75567971,2245,2240,2245,2240,447
|
||||
20250314,105400,74566666,2245,2245,2245,2245,0
|
||||
20250314,105300,74566666,2245,2245,2245,2245,0
|
||||
20250314,105200,74566666,2245,2245,2245,2245,0
|
||||
20250314,105100,74566666,2245,2245,2245,2245,45
|
||||
20250314,105000,74465641,2250,2250,2250,2250,1140
|
||||
20250314,104900,71900641,2255,2255,2255,2255,26
|
||||
20250314,104800,71842011,2255,2255,2255,2255,1
|
||||
20250314,104700,71839756,2260,2260,2260,2260,0
|
||||
20250314,104600,71839756,2260,2260,2260,2260,50
|
||||
20250314,104500,71726756,2260,2255,2260,2255,448
|
||||
20250314,104400,70716416,2260,2260,2260,2260,0
|
||||
20250314,104300,70716416,2260,2260,2260,2260,45
|
||||
20250314,104200,70614716,2265,2265,2265,2265,1
|
||||
20250314,104100,70612451,2260,2260,2260,2260,0
|
||||
20250314,104000,70612451,2260,2260,2260,2260,0
|
||||
20250314,103900,70612451,2260,2260,2260,2260,0
|
||||
20250314,103800,70612451,2260,2260,2260,2260,2
|
||||
20250314,103700,70607931,2265,2265,2265,2265,1
|
||||
20250314,103600,70605666,2255,2255,2255,2255,188
|
||||
20250314,103500,70181726,2265,2265,2265,2265,0
|
||||
20250314,103400,70181726,2265,2265,2265,2265,2
|
||||
20250314,103300,70177196,2255,2255,2255,2255,24
|
||||
20250314,103200,70123076,2255,2260,2260,2255,1532
|
||||
20250314,103100,66668411,2265,2265,2265,2260,46
|
||||
20250314,103000,66564286,2265,2260,2265,2260,5
|
||||
20250314,102900,66552981,2265,2265,2265,2265,0
|
||||
20250314,102800,66552981,2265,2255,2265,2255,501
|
||||
20250314,102700,65423216,2265,2265,2265,2265,0
|
||||
20250314,102600,65423216,2265,2265,2265,2265,10
|
||||
20250314,102500,65400566,2265,2265,2265,2265,6
|
||||
20250314,102400,65386976,2265,2265,2265,2265,26
|
||||
20250314,102300,65328086,2265,2255,2275,2252,372
|
||||
20250314,102200,64485722,2260,2265,2265,2260,614
|
||||
20250314,102100,63097937,2265,2265,2265,2265,3
|
||||
20250314,102000,63091142,2260,2265,2265,2260,323
|
||||
20250314,101900,62361012,2275,2275,2275,2275,0
|
||||
20250314,101800,62361012,2275,2275,2275,2275,0
|
||||
20250314,101700,62361012,2275,2275,2275,2275,1
|
||||
20250314,101600,62358737,2265,2265,2265,2265,12
|
||||
20250314,101500,62331557,2265,2265,2265,2265,300
|
||||
20250314,101400,61652057,2260,2260,2260,2260,42
|
||||
20250314,101300,61557137,2275,2275,2275,2275,0
|
||||
20250314,101200,61557137,2275,2265,2275,2265,546
|
||||
20250314,101100,60318097,2260,2260,2260,2260,137
|
||||
20250314,101000,60008477,2280,2280,2280,2260,1155
|
||||
20250314,100900,57398072,2260,2270,2280,2260,337
|
||||
20250314,100800,56635462,2270,2280,2280,2270,121
|
||||
20250314,100700,56360582,2280,2280,2280,2280,0
|
||||
20250314,100600,56360582,2280,2270,2280,2265,1351
|
||||
20250314,100500,53298522,2280,2280,2280,2280,0
|
||||
20250314,100400,53298522,2280,2280,2280,2280,0
|
||||
20250314,100300,53298522,2280,2280,2280,2280,100
|
||||
20250314,100200,53070522,2280,2280,2280,2280,0
|
||||
20250314,100100,53070522,2280,2280,2280,2280,0
|
||||
20250314,100000,53070522,2280,2275,2280,2275,40
|
||||
20250314,095900,52979332,2280,2280,2280,2280,0
|
||||
20250314,095800,52979332,2280,2280,2280,2280,13
|
||||
20250314,095700,52949692,2280,2265,2280,2265,149
|
||||
20250314,095600,52612072,2280,2270,2280,2270,211
|
||||
20250314,095500,52132072,2280,2280,2280,2280,0
|
||||
20250314,095400,52132072,2280,2280,2280,2280,115
|
||||
20250314,095300,51869872,2280,2275,2280,2275,5
|
||||
20250314,095200,51858477,2275,2275,2275,2275,450
|
||||
20250314,095100,50834727,2280,2280,2280,2280,1
|
||||
20250314,095000,50832447,2275,2280,2280,2275,4
|
||||
20250314,094900,50823332,2275,2275,2275,2275,81
|
||||
20250314,094800,50639057,2275,2275,2275,2275,5
|
||||
20250314,094700,50627682,2275,2275,2275,2275,911
|
||||
20250314,094600,48555157,2275,2275,2275,2275,7
|
||||
20250314,094500,48539232,2275,2265,2275,2265,109
|
||||
20250314,094400,48292187,2275,2275,2275,2275,0
|
||||
20250314,094300,48292187,2275,2275,2275,2275,0
|
||||
20250314,094200,48292187,2275,2275,2275,2265,302
|
||||
20250314,094100,47608127,2265,2265,2265,2265,210
|
||||
20250314,094000,47132477,2275,2275,2275,2275,0
|
||||
20250314,093900,47132477,2275,2270,2275,2265,3536
|
||||
20250314,093800,39122972,2265,2275,2275,2265,3036
|
||||
20250314,093700,32235937,2280,2280,2280,2280,0
|
||||
20250314,093600,32235937,2280,2280,2280,2280,8
|
||||
20250314,093500,32217697,2280,2280,2280,2280,42
|
||||
20250314,093400,32121937,2280,2275,2280,2275,9
|
||||
20250314,093300,32101427,2275,2275,2275,2275,20
|
||||
20250314,093200,32055927,2275,2275,2275,2275,0
|
||||
20250314,093100,32055927,2275,2275,2275,2275,0
|
||||
20250314,093000,32055927,2275,2275,2280,2270,924
|
||||
20250314,092900,29958132,2285,2285,2285,2285,1
|
||||
20250314,092800,29955847,2285,2275,2285,2275,10
|
||||
20250314,092700,29933007,2285,2280,2285,2280,301
|
||||
20250314,092600,29246722,2280,2280,2280,2280,1
|
||||
20250314,092500,29244442,2270,2275,2275,2270,7
|
||||
20250314,092400,29228522,2290,2290,2290,2280,1020
|
||||
20250314,092300,26902752,2290,2287,2290,2285,54
|
||||
20250314,092200,26779353,2290,2275,2290,2275,1300
|
||||
20250314,092100,23816953,2280,2280,2280,2280,1001
|
||||
20250314,092000,21534673,2285,2275,2285,2275,600
|
||||
20250314,091900,20169663,2280,2285,2285,2280,30
|
||||
20250314,091800,20101158,2290,2290,2290,2290,0
|
||||
20250314,091700,20101158,2290,2290,2290,2290,0
|
||||
20250314,091600,20101158,2290,2290,2290,2290,21
|
||||
20250314,091500,20053068,2290,2285,2290,2265,4160
|
||||
20250314,091400,10584828,2290,2290,2290,2290,0
|
||||
20250314,091300,10584828,2290,2290,2290,2290,0
|
||||
20250314,091200,10584828,2290,2290,2290,2290,0
|
||||
20250314,091100,10584828,2290,2290,2290,2290,8
|
||||
20250314,091000,10566508,2295,2290,2295,2290,51
|
||||
20250314,090900,10449713,2290,2290,2290,2290,0
|
||||
20250314,090800,10449713,2290,2290,2290,2275,501
|
||||
20250314,090700,9309773,2295,2295,2295,2295,0
|
||||
20250314,090600,9309773,2295,2295,2295,2295,5
|
||||
20250314,090500,9298298,2300,2300,2305,2270,1986
|
||||
20250314,090400,4745751,2300,2295,2300,2292,509
|
||||
20250314,090300,3577385,2295,2290,2295,2290,2
|
||||
20250314,090200,3572800,2295,2295,2295,2295,0
|
||||
20250314,090100,3572800,2295,2280,2295,2280,640
|
||||
20250314,090000,2113585,2295,2280,2295,2280,927
|
||||
|
Reference in New Issue
Block a user