Update 2025-03-10 2846 candle_min
This commit is contained in:
634
047400/min/candle-20250310.csv
Normal file
634
047400/min/candle-20250310.csv
Normal file
@@ -0,0 +1,634 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250310,193200,241428105,2185,2185,2185,2185,1302
|
||||
20250310,193100,241428105,2185,2185,2185,2185,0
|
||||
20250310,193000,241428105,2185,2185,2185,2185,0
|
||||
20250310,192900,241428105,2185,2185,2185,2185,0
|
||||
20250310,192800,241428105,2185,2185,2185,2185,0
|
||||
20250310,192700,241428105,2185,2185,2185,2185,0
|
||||
20250310,192600,241428105,2185,2185,2185,2185,0
|
||||
20250310,192500,241428105,2185,2185,2185,2185,0
|
||||
20250310,192400,241428105,2185,2185,2185,2185,0
|
||||
20250310,192300,241428105,2185,2185,2185,2185,0
|
||||
20250310,192200,241428105,2185,2185,2185,2185,0
|
||||
20250310,192100,241428105,2185,2185,2185,2185,0
|
||||
20250310,192000,241428105,2185,2185,2185,2185,0
|
||||
20250310,191900,241428105,2185,2185,2185,2185,0
|
||||
20250310,191800,241428105,2185,2185,2185,2185,0
|
||||
20250310,191700,241428105,2185,2185,2185,2185,0
|
||||
20250310,191600,241428105,2185,2185,2185,2185,0
|
||||
20250310,191500,241428105,2185,2185,2185,2185,0
|
||||
20250310,191400,241428105,2185,2185,2185,2185,0
|
||||
20250310,191300,241428105,2185,2185,2185,2185,0
|
||||
20250310,191200,241428105,2185,2185,2185,2185,0
|
||||
20250310,191100,241428105,2185,2185,2185,2185,0
|
||||
20250310,191000,241428105,2185,2185,2185,2185,0
|
||||
20250310,190900,241428105,2185,2185,2185,2185,0
|
||||
20250310,190800,241428105,2185,2185,2185,2185,0
|
||||
20250310,190700,241428105,2185,2185,2185,2185,0
|
||||
20250310,190600,241428105,2185,2185,2185,2185,0
|
||||
20250310,190500,241428105,2185,2185,2185,2185,0
|
||||
20250310,190400,241428105,2185,2185,2185,2185,0
|
||||
20250310,190300,241428105,2185,2185,2185,2185,0
|
||||
20250310,190200,241428105,2185,2185,2185,2185,1302
|
||||
20250310,190100,241428105,2185,2185,2185,2185,0
|
||||
20250310,190000,241428105,2185,2185,2185,2185,0
|
||||
20250310,185900,241428105,2185,2185,2185,2185,0
|
||||
20250310,185800,241428105,2185,2185,2185,2185,0
|
||||
20250310,185700,241428105,2185,2185,2185,2185,0
|
||||
20250310,185600,241428105,2185,2185,2185,2185,0
|
||||
20250310,185500,241428105,2185,2185,2185,2185,0
|
||||
20250310,185400,241428105,2185,2185,2185,2185,0
|
||||
20250310,185300,241428105,2185,2185,2185,2185,0
|
||||
20250310,185200,241428105,2185,2185,2185,2185,0
|
||||
20250310,185100,241428105,2185,2185,2185,2185,0
|
||||
20250310,185000,241428105,2185,2185,2185,2185,0
|
||||
20250310,184900,241428105,2185,2185,2185,2185,0
|
||||
20250310,184800,241428105,2185,2185,2185,2185,0
|
||||
20250310,184700,241428105,2185,2185,2185,2185,0
|
||||
20250310,184600,241428105,2185,2185,2185,2185,0
|
||||
20250310,184500,241428105,2185,2185,2185,2185,0
|
||||
20250310,184400,241428105,2185,2185,2185,2185,0
|
||||
20250310,184300,241428105,2185,2185,2185,2185,0
|
||||
20250310,184200,241428105,2185,2185,2185,2185,0
|
||||
20250310,184100,241428105,2185,2185,2185,2185,0
|
||||
20250310,184000,241428105,2185,2185,2185,2185,0
|
||||
20250310,183900,241428105,2185,2185,2185,2185,0
|
||||
20250310,183800,241428105,2185,2185,2185,2185,0
|
||||
20250310,183700,241428105,2185,2185,2185,2185,0
|
||||
20250310,183600,241428105,2185,2185,2185,2185,0
|
||||
20250310,183500,241428105,2185,2185,2185,2185,0
|
||||
20250310,183400,241428105,2185,2185,2185,2185,0
|
||||
20250310,183300,241428105,2185,2185,2185,2185,0
|
||||
20250310,183200,241428105,2185,2185,2185,2185,1302
|
||||
20250310,183100,241428105,2185,2185,2185,2185,0
|
||||
20250310,183000,241428105,2185,2185,2185,2185,0
|
||||
20250310,182900,241428105,2185,2185,2185,2185,0
|
||||
20250310,182800,241428105,2185,2185,2185,2185,0
|
||||
20250310,182700,241428105,2185,2185,2185,2185,0
|
||||
20250310,182600,241428105,2185,2185,2185,2185,0
|
||||
20250310,182500,241428105,2185,2185,2185,2185,0
|
||||
20250310,182400,241428105,2185,2185,2185,2185,0
|
||||
20250310,182300,241428105,2185,2185,2185,2185,0
|
||||
20250310,182200,241428105,2185,2185,2185,2185,0
|
||||
20250310,182100,241428105,2185,2185,2185,2185,0
|
||||
20250310,182000,241428105,2185,2185,2185,2185,0
|
||||
20250310,181900,241428105,2185,2185,2185,2185,0
|
||||
20250310,181800,241428105,2185,2185,2185,2185,0
|
||||
20250310,181700,241428105,2185,2185,2185,2185,0
|
||||
20250310,181600,241428105,2185,2185,2185,2185,0
|
||||
20250310,181500,241428105,2185,2185,2185,2185,0
|
||||
20250310,181400,241428105,2185,2185,2185,2185,0
|
||||
20250310,181300,241428105,2185,2185,2185,2185,0
|
||||
20250310,181200,241428105,2185,2185,2185,2185,0
|
||||
20250310,181100,241428105,2185,2185,2185,2185,0
|
||||
20250310,181000,241428105,2185,2185,2185,2185,0
|
||||
20250310,180900,241428105,2185,2185,2185,2185,0
|
||||
20250310,180800,241428105,2185,2185,2185,2185,0
|
||||
20250310,180700,241428105,2185,2185,2185,2185,0
|
||||
20250310,180600,241428105,2185,2185,2185,2185,0
|
||||
20250310,180500,241428105,2185,2185,2185,2185,0
|
||||
20250310,180400,241428105,2185,2185,2185,2185,0
|
||||
20250310,180300,241428105,2185,2185,2185,2185,0
|
||||
20250310,180200,241428105,2185,2185,2185,2185,1302
|
||||
20250310,180100,241428105,2185,2185,2185,2185,0
|
||||
20250310,180000,241428105,2185,2185,2185,2185,0
|
||||
20250310,175900,241428105,2185,2185,2185,2185,0
|
||||
20250310,175800,241428105,2185,2185,2185,2185,0
|
||||
20250310,175700,241428105,2185,2185,2185,2185,0
|
||||
20250310,175600,241428105,2185,2185,2185,2185,0
|
||||
20250310,175500,241428105,2185,2185,2185,2185,0
|
||||
20250310,175400,241428105,2185,2185,2185,2185,0
|
||||
20250310,175300,241428105,2185,2185,2185,2185,0
|
||||
20250310,175200,241428105,2185,2185,2185,2185,0
|
||||
20250310,175100,241428105,2185,2185,2185,2185,0
|
||||
20250310,175000,241428105,2185,2185,2185,2185,0
|
||||
20250310,174900,241428105,2185,2185,2185,2185,0
|
||||
20250310,174800,241428105,2185,2185,2185,2185,0
|
||||
20250310,174700,241428105,2185,2185,2185,2185,0
|
||||
20250310,174600,241428105,2185,2185,2185,2185,0
|
||||
20250310,174500,241428105,2185,2185,2185,2185,0
|
||||
20250310,174400,241428105,2185,2185,2185,2185,0
|
||||
20250310,174300,241428105,2185,2185,2185,2185,0
|
||||
20250310,174200,241428105,2185,2185,2185,2185,0
|
||||
20250310,174100,241428105,2185,2185,2185,2185,0
|
||||
20250310,174000,241428105,2185,2185,2185,2185,0
|
||||
20250310,173900,241428105,2185,2185,2185,2185,0
|
||||
20250310,173800,241428105,2185,2185,2185,2185,0
|
||||
20250310,173700,241428105,2185,2185,2185,2185,0
|
||||
20250310,173600,241428105,2185,2185,2185,2185,0
|
||||
20250310,173500,241428105,2185,2185,2185,2185,0
|
||||
20250310,173400,241428105,2185,2185,2185,2185,0
|
||||
20250310,173300,241428105,2185,2185,2185,2185,0
|
||||
20250310,173200,241428105,2185,2185,2185,2185,1302
|
||||
20250310,173100,241428105,2185,2185,2185,2185,0
|
||||
20250310,173000,241428105,2185,2185,2185,2185,0
|
||||
20250310,172900,241428105,2185,2185,2185,2185,0
|
||||
20250310,172800,241428105,2185,2185,2185,2185,0
|
||||
20250310,172700,241428105,2185,2185,2185,2185,0
|
||||
20250310,172600,241428105,2185,2185,2185,2185,0
|
||||
20250310,172500,241428105,2185,2185,2185,2185,0
|
||||
20250310,172400,241428105,2185,2185,2185,2185,0
|
||||
20250310,172300,241428105,2185,2185,2185,2185,0
|
||||
20250310,172200,241428105,2185,2185,2185,2185,0
|
||||
20250310,172100,241428105,2185,2185,2185,2185,0
|
||||
20250310,172000,241428105,2185,2185,2185,2185,0
|
||||
20250310,171900,241428105,2185,2185,2185,2185,0
|
||||
20250310,171800,241428105,2185,2185,2185,2185,0
|
||||
20250310,171700,241428105,2185,2185,2185,2185,0
|
||||
20250310,171600,241428105,2185,2185,2185,2185,0
|
||||
20250310,171500,241428105,2185,2185,2185,2185,0
|
||||
20250310,171400,241428105,2185,2185,2185,2185,0
|
||||
20250310,171300,241428105,2185,2185,2185,2185,0
|
||||
20250310,171200,241428105,2185,2185,2185,2185,0
|
||||
20250310,171100,241428105,2185,2185,2185,2185,0
|
||||
20250310,171000,241428105,2185,2185,2185,2185,0
|
||||
20250310,170900,241428105,2185,2185,2185,2185,0
|
||||
20250310,170800,241428105,2185,2185,2185,2185,0
|
||||
20250310,170700,241428105,2185,2185,2185,2185,0
|
||||
20250310,170600,241428105,2185,2185,2185,2185,0
|
||||
20250310,170500,241428105,2185,2185,2185,2185,0
|
||||
20250310,170400,241428105,2185,2185,2185,2185,0
|
||||
20250310,170300,241428105,2185,2185,2185,2185,0
|
||||
20250310,170200,241428105,2185,2185,2185,2185,1302
|
||||
20250310,170100,241428105,2185,2185,2185,2185,0
|
||||
20250310,170000,241428105,2185,2185,2185,2185,0
|
||||
20250310,165900,241428105,2185,2185,2185,2185,0
|
||||
20250310,165800,241428105,2185,2185,2185,2185,0
|
||||
20250310,165700,241428105,2185,2185,2185,2185,0
|
||||
20250310,165600,241428105,2185,2185,2185,2185,0
|
||||
20250310,165500,241428105,2185,2185,2185,2185,0
|
||||
20250310,165400,241428105,2185,2185,2185,2185,0
|
||||
20250310,165300,241428105,2185,2185,2185,2185,0
|
||||
20250310,165200,241428105,2185,2185,2185,2185,0
|
||||
20250310,165100,241428105,2185,2185,2185,2185,0
|
||||
20250310,165000,241428105,2185,2185,2185,2185,0
|
||||
20250310,164900,241428105,2185,2185,2185,2185,0
|
||||
20250310,164800,241428105,2185,2185,2185,2185,0
|
||||
20250310,164700,241428105,2185,2185,2185,2185,0
|
||||
20250310,164600,241428105,2185,2185,2185,2185,0
|
||||
20250310,164500,241428105,2185,2185,2185,2185,0
|
||||
20250310,164400,241428105,2185,2185,2185,2185,0
|
||||
20250310,164300,241428105,2185,2185,2185,2185,0
|
||||
20250310,164200,241428105,2185,2185,2185,2185,0
|
||||
20250310,164100,241428105,2185,2185,2185,2185,0
|
||||
20250310,164000,241428105,2185,2185,2185,2185,0
|
||||
20250310,163900,241428105,2185,2185,2185,2185,0
|
||||
20250310,163800,241428105,2185,2185,2185,2185,0
|
||||
20250310,163700,241428105,2185,2185,2185,2185,0
|
||||
20250310,163600,241428105,2185,2185,2185,2185,0
|
||||
20250310,163500,241428105,2185,2185,2185,2185,0
|
||||
20250310,163400,241428105,2185,2185,2185,2185,0
|
||||
20250310,163300,241428105,2185,2185,2185,2185,0
|
||||
20250310,163200,241428105,2185,2185,2185,2185,1302
|
||||
20250310,163100,241428105,2185,2185,2185,2185,0
|
||||
20250310,163000,241428105,2185,2185,2185,2185,0
|
||||
20250310,162900,241428105,2185,2185,2185,2185,0
|
||||
20250310,162800,241428105,2185,2185,2185,2185,0
|
||||
20250310,162700,241428105,2185,2185,2185,2185,0
|
||||
20250310,162600,241428105,2185,2185,2185,2185,0
|
||||
20250310,162500,241428105,2185,2185,2185,2185,0
|
||||
20250310,162400,241428105,2185,2185,2185,2185,0
|
||||
20250310,162300,241428105,2185,2185,2185,2185,0
|
||||
20250310,162200,241428105,2185,2185,2185,2185,0
|
||||
20250310,162100,241428105,2185,2185,2185,2185,0
|
||||
20250310,162000,241428105,2185,2185,2185,2185,0
|
||||
20250310,161900,241428105,2185,2185,2185,2185,0
|
||||
20250310,161800,241428105,2185,2185,2185,2185,0
|
||||
20250310,161700,241428105,2185,2185,2185,2185,0
|
||||
20250310,161600,241428105,2185,2185,2185,2185,0
|
||||
20250310,161500,241428105,2185,2185,2185,2185,0
|
||||
20250310,161400,241428105,2185,2185,2185,2185,0
|
||||
20250310,161300,241428105,2185,2185,2185,2185,0
|
||||
20250310,161200,241428105,2185,2185,2185,2185,0
|
||||
20250310,161100,241428105,2185,2185,2185,2185,0
|
||||
20250310,161000,241428105,2185,2185,2185,2185,0
|
||||
20250310,160900,241428105,2185,2185,2185,2185,0
|
||||
20250310,160800,241428105,2185,2185,2185,2185,0
|
||||
20250310,160700,241428105,2185,2185,2185,2185,0
|
||||
20250310,160600,241428105,2185,2185,2185,2185,0
|
||||
20250310,160500,241428105,2185,2185,2185,2185,0
|
||||
20250310,160400,241428105,2185,2185,2185,2185,0
|
||||
20250310,160300,241428105,2185,2185,2185,2185,0
|
||||
20250310,160200,241428105,2185,2185,2185,2185,1302
|
||||
20250310,160100,241428105,2185,2185,2185,2185,0
|
||||
20250310,160000,241428105,2185,2185,2185,2185,0
|
||||
20250310,155900,241428105,2185,2185,2185,2185,0
|
||||
20250310,155800,241428105,2185,2185,2185,2185,0
|
||||
20250310,155700,241428105,2185,2185,2185,2185,0
|
||||
20250310,155600,241428105,2185,2185,2185,2185,0
|
||||
20250310,155500,241428105,2185,2185,2185,2185,0
|
||||
20250310,155400,241428105,2185,2185,2185,2185,0
|
||||
20250310,155300,241428105,2185,2185,2185,2185,0
|
||||
20250310,155200,241428105,2185,2185,2185,2185,0
|
||||
20250310,155100,241428105,2185,2185,2185,2185,0
|
||||
20250310,155000,241428105,2185,2185,2185,2185,0
|
||||
20250310,154900,241428105,2185,2185,2185,2185,0
|
||||
20250310,154800,241428105,2185,2185,2185,2185,0
|
||||
20250310,154700,241428105,2185,2185,2185,2185,0
|
||||
20250310,154600,241428105,2185,2185,2185,2185,0
|
||||
20250310,154500,241428105,2185,2185,2185,2185,0
|
||||
20250310,154400,241428105,2185,2185,2185,2185,0
|
||||
20250310,154300,241428105,2185,2185,2185,2185,0
|
||||
20250310,154200,241428105,2185,2185,2185,2185,0
|
||||
20250310,154100,241428105,2185,2185,2185,2185,0
|
||||
20250310,154000,241428105,2185,2185,2185,2185,0
|
||||
20250310,153900,241428105,2185,2185,2185,2185,0
|
||||
20250310,153800,241428105,2185,2185,2185,2185,0
|
||||
20250310,153700,241428105,2185,2185,2185,2185,0
|
||||
20250310,153600,241428105,2185,2185,2185,2185,0
|
||||
20250310,153500,241428105,2185,2185,2185,2185,0
|
||||
20250310,153400,241428105,2185,2185,2185,2185,0
|
||||
20250310,153300,241428105,2185,2185,2185,2185,0
|
||||
20250310,153200,241428105,2185,2185,2185,2185,1302
|
||||
20250310,153100,241428105,2185,2185,2185,2185,0
|
||||
20250310,153000,241428105,2185,2185,2185,2185,1302
|
||||
20250310,152900,238583235,2205,2205,2205,2205,0
|
||||
20250310,152800,238583235,2205,2205,2205,2205,0
|
||||
20250310,152700,238583235,2205,2205,2205,2205,0
|
||||
20250310,152600,238583235,2205,2205,2205,2205,0
|
||||
20250310,152500,238583235,2205,2205,2205,2205,0
|
||||
20250310,152400,238583235,2205,2205,2205,2205,0
|
||||
20250310,152300,238583235,2205,2205,2205,2205,0
|
||||
20250310,152200,238583235,2205,2205,2205,2205,0
|
||||
20250310,152100,238583235,2205,2205,2205,2205,0
|
||||
20250310,152000,238583235,2205,2205,2205,2205,0
|
||||
20250310,151900,238583235,2205,2205,2205,2205,4
|
||||
20250310,151800,238574415,2190,2190,2190,2190,0
|
||||
20250310,151700,238574415,2190,2190,2190,2190,10
|
||||
20250310,151600,238552515,2190,2195,2195,2190,7430
|
||||
20250310,151500,222280590,2190,2190,2190,2190,0
|
||||
20250310,151400,222280590,2190,2205,2205,2190,2487
|
||||
20250310,151300,216833805,2190,2190,2190,2190,0
|
||||
20250310,151200,216833805,2190,2190,2190,2190,0
|
||||
20250310,151100,216833805,2190,2190,2190,2190,0
|
||||
20250310,151000,216833805,2190,2205,2205,2190,5340
|
||||
20250310,150900,205127610,2200,2200,2200,2200,0
|
||||
20250310,150800,205127610,2200,2200,2200,2200,0
|
||||
20250310,150700,205127610,2200,2200,2200,2200,10
|
||||
20250310,150600,205105610,2205,2205,2205,2205,5
|
||||
20250310,150500,205094585,2205,2205,2205,2205,0
|
||||
20250310,150400,205094585,2205,2205,2205,2205,0
|
||||
20250310,150300,205094585,2205,2205,2205,2205,1
|
||||
20250310,150200,205092380,2210,2210,2210,2210,0
|
||||
20250310,150100,205092380,2210,2205,2210,2205,68
|
||||
20250310,150000,204942150,2210,2195,2210,2195,2289
|
||||
20250310,145900,199898850,2195,2195,2195,2195,116
|
||||
20250310,145800,199644230,2195,2195,2195,2195,0
|
||||
20250310,145700,199644230,2195,2195,2195,2195,0
|
||||
20250310,145600,199644230,2195,2195,2195,2195,0
|
||||
20250310,145500,199644230,2195,2195,2195,2195,64
|
||||
20250310,145400,199503750,2195,2195,2195,2195,2
|
||||
20250310,145300,199499360,2190,2190,2190,2190,400
|
||||
20250310,145200,198623360,2190,2190,2190,2190,0
|
||||
20250310,145100,198623360,2190,2190,2190,2190,0
|
||||
20250310,145000,198623360,2190,2190,2190,2190,0
|
||||
20250310,144900,198623360,2190,2190,2190,2190,0
|
||||
20250310,144800,198623360,2190,2190,2190,2190,0
|
||||
20250310,144700,198623360,2190,2190,2190,2190,13
|
||||
20250310,144600,198594890,2190,2190,2190,2190,10
|
||||
20250310,144500,198572990,2190,2190,2190,2190,0
|
||||
20250310,144400,198572990,2190,2190,2190,2190,500
|
||||
20250310,144300,197477990,2190,2190,2190,2190,0
|
||||
20250310,144200,197477990,2190,2190,2190,2190,331
|
||||
20250310,144100,196753100,2190,2190,2190,2190,2227
|
||||
20250310,144000,191875970,2190,2190,2190,2190,0
|
||||
20250310,143900,191875970,2190,2190,2190,2190,0
|
||||
20250310,143800,191875970,2190,2190,2190,2190,200
|
||||
20250310,143700,191437970,2190,2190,2190,2190,0
|
||||
20250310,143600,191437970,2190,2190,2190,2190,0
|
||||
20250310,143500,191437970,2190,2190,2190,2190,0
|
||||
20250310,143400,191437970,2190,2190,2190,2190,200
|
||||
20250310,143300,190999970,2200,2200,2200,2200,0
|
||||
20250310,143200,190999970,2200,2200,2200,2200,0
|
||||
20250310,143100,190999970,2200,2200,2200,2200,20
|
||||
20250310,143000,190955970,2195,2195,2195,2195,0
|
||||
20250310,142900,190955970,2195,2195,2195,2195,669
|
||||
20250310,142800,189487515,2190,2190,2190,2190,100
|
||||
20250310,142700,189268515,2190,2190,2190,2190,0
|
||||
20250310,142600,189268515,2190,2190,2190,2190,0
|
||||
20250310,142500,189268515,2190,2190,2190,2190,373
|
||||
20250310,142400,188451645,2195,2195,2195,2195,0
|
||||
20250310,142300,188451645,2195,2195,2195,2195,0
|
||||
20250310,142200,188451645,2195,2195,2195,2195,0
|
||||
20250310,142100,188451645,2195,2195,2195,2195,0
|
||||
20250310,142000,188451645,2195,2195,2195,2195,0
|
||||
20250310,141900,188451645,2195,2195,2195,2195,0
|
||||
20250310,141800,188451645,2195,2195,2195,2195,0
|
||||
20250310,141700,188451645,2195,2195,2195,2195,50
|
||||
20250310,141600,188341895,2195,2195,2195,2195,10
|
||||
20250310,141500,188319945,2195,2195,2195,2195,0
|
||||
20250310,141400,188319945,2195,2195,2195,2195,0
|
||||
20250310,141300,188319945,2195,2195,2195,2195,0
|
||||
20250310,141200,188319945,2195,2195,2195,2195,6
|
||||
20250310,141100,188306775,2195,2195,2195,2195,11
|
||||
20250310,141000,188282630,2195,2195,2195,2195,0
|
||||
20250310,140900,188282630,2195,2195,2195,2195,0
|
||||
20250310,140800,188282630,2195,2195,2195,2195,0
|
||||
20250310,140700,188282630,2195,2195,2195,2195,0
|
||||
20250310,140600,188282630,2195,2195,2195,2195,0
|
||||
20250310,140500,188282630,2195,2195,2195,2195,0
|
||||
20250310,140400,188282630,2195,2195,2195,2195,200
|
||||
20250310,140300,187843630,2195,2195,2195,2195,1094
|
||||
20250310,140200,185442300,2195,2195,2195,2195,0
|
||||
20250310,140100,185442300,2195,2195,2195,2195,1
|
||||
20250310,140000,185440105,2190,2190,2190,2190,0
|
||||
20250310,135900,185440105,2190,2190,2190,2190,0
|
||||
20250310,135800,185440105,2190,2190,2190,2190,0
|
||||
20250310,135700,185440105,2190,2190,2190,2190,0
|
||||
20250310,135600,185440105,2190,2195,2195,2190,141
|
||||
20250310,135500,185131290,2190,2190,2190,2190,0
|
||||
20250310,135400,185131290,2190,2190,2190,2190,0
|
||||
20250310,135300,185131290,2190,2200,2200,2190,201
|
||||
20250310,135200,184691035,2200,2200,2200,2200,0
|
||||
20250310,135100,184691035,2200,2200,2200,2200,300
|
||||
20250310,135000,184031035,2195,2195,2195,2195,200
|
||||
20250310,134900,183592035,2195,2195,2195,2195,500
|
||||
20250310,134800,182494535,2195,2195,2195,2195,500
|
||||
20250310,134700,181397035,2195,2195,2195,2195,0
|
||||
20250310,134600,181397035,2195,2195,2195,2195,0
|
||||
20250310,134500,181397035,2195,2195,2195,2195,13
|
||||
20250310,134400,181368500,2200,2200,2200,2200,0
|
||||
20250310,134300,181368500,2200,2200,2200,2200,0
|
||||
20250310,134200,181368500,2200,2200,2200,2200,0
|
||||
20250310,134100,181368500,2200,2200,2200,2200,0
|
||||
20250310,134000,181368500,2200,2197,2200,2195,201
|
||||
20250310,133900,180927226,2195,2195,2195,2195,483
|
||||
20250310,133800,179867041,2195,2195,2195,2195,0
|
||||
20250310,133700,179867041,2195,2195,2195,2195,0
|
||||
20250310,133600,179867041,2195,2195,2195,2195,0
|
||||
20250310,133500,179867041,2195,2195,2195,2195,0
|
||||
20250310,133400,179867041,2195,2195,2195,2195,0
|
||||
20250310,133300,179867041,2195,2195,2195,2195,0
|
||||
20250310,133200,179867041,2195,2195,2195,2195,687
|
||||
20250310,133100,178359076,2195,2195,2195,2195,10
|
||||
20250310,133000,178337126,2195,2195,2195,2195,1
|
||||
20250310,132900,178334931,2195,2195,2195,2195,1
|
||||
20250310,132800,178332736,2195,2195,2195,2195,1
|
||||
20250310,132700,178330541,2195,2195,2195,2195,0
|
||||
20250310,132600,178330541,2195,2195,2195,2195,1
|
||||
20250310,132500,178328346,2195,2195,2195,2195,0
|
||||
20250310,132400,178328346,2195,2195,2195,2195,0
|
||||
20250310,132300,178328346,2195,2195,2195,2195,0
|
||||
20250310,132200,178328346,2195,2195,2195,2195,6
|
||||
20250310,132100,178315176,2195,2195,2195,2195,0
|
||||
20250310,132000,178315176,2195,2195,2195,2195,207
|
||||
20250310,131900,177860811,2195,2195,2195,2195,0
|
||||
20250310,131800,177860811,2195,2195,2195,2195,0
|
||||
20250310,131700,177860811,2195,2195,2195,2195,0
|
||||
20250310,131600,177860811,2195,2190,2195,2190,115
|
||||
20250310,131500,177608411,2190,2190,2190,2190,200
|
||||
20250310,131400,177170411,2190,2185,2190,2182,1721
|
||||
20250310,131300,173406671,2187,2187,2187,2187,3
|
||||
20250310,131200,173400110,2190,2190,2190,2190,0
|
||||
20250310,131100,173400110,2190,2190,2190,2190,0
|
||||
20250310,131000,173400110,2190,2190,2190,2190,0
|
||||
20250310,130900,173400110,2190,2190,2190,2190,0
|
||||
20250310,130800,173400110,2190,2190,2190,2190,0
|
||||
20250310,130700,173400110,2190,2190,2190,2190,490
|
||||
20250310,130600,172327010,2190,2190,2190,2190,10
|
||||
20250310,130500,172305110,2190,2190,2190,2190,500
|
||||
20250310,130400,171210110,2185,2185,2185,2185,0
|
||||
20250310,130300,171210110,2185,2185,2185,2185,0
|
||||
20250310,130200,171210110,2185,2185,2185,2185,0
|
||||
20250310,130100,171210110,2185,2185,2185,2185,1
|
||||
20250310,130000,171207925,2190,2190,2190,2190,0
|
||||
20250310,125900,171207925,2190,2190,2190,2190,0
|
||||
20250310,125800,171207925,2190,2190,2190,2190,0
|
||||
20250310,125700,171207925,2190,2190,2190,2190,710
|
||||
20250310,125600,169653025,2190,2180,2190,2180,218
|
||||
20250310,125500,169177755,2180,2180,2180,2180,0
|
||||
20250310,125400,169177755,2180,2190,2190,2180,3824
|
||||
20250310,125300,160835955,2185,2185,2185,2185,0
|
||||
20250310,125200,160835955,2185,2190,2190,2185,310
|
||||
20250310,125100,160158600,2190,2190,2190,2190,0
|
||||
20250310,125000,160158600,2190,2190,2190,2190,0
|
||||
20250310,124900,160158600,2190,2190,2190,2190,0
|
||||
20250310,124800,160158600,2190,2190,2190,2190,0
|
||||
20250310,124700,160158600,2190,2190,2190,2190,0
|
||||
20250310,124600,160158600,2190,2190,2190,2190,0
|
||||
20250310,124500,160158600,2190,2190,2190,2190,100
|
||||
20250310,124400,159939600,2190,2190,2190,2190,0
|
||||
20250310,124300,159939600,2190,2190,2190,2190,495
|
||||
20250310,124200,158855550,2190,2190,2190,2190,0
|
||||
20250310,124100,158855550,2190,2190,2190,2190,0
|
||||
20250310,124000,158855550,2190,2195,2195,2190,33
|
||||
20250310,123900,158783255,2195,2195,2195,2195,0
|
||||
20250310,123800,158783255,2195,2195,2195,2195,1
|
||||
20250310,123700,158781060,2195,2195,2195,2195,20
|
||||
20250310,123600,158737160,2195,2195,2195,2195,0
|
||||
20250310,123500,158737160,2195,2190,2195,2190,101
|
||||
20250310,123400,158515470,2190,2190,2190,2190,0
|
||||
20250310,123300,158515470,2190,2195,2195,2190,1297
|
||||
20250310,123200,155670675,2190,2190,2190,2190,1329
|
||||
20250310,123100,152760165,2190,2190,2190,2190,0
|
||||
20250310,123000,152760165,2190,2190,2190,2190,1
|
||||
20250310,122900,152757975,2175,2190,2190,2175,9271
|
||||
20250310,122800,132531505,2190,2195,2195,2190,200
|
||||
20250310,122700,132093445,2195,2195,2195,2195,3
|
||||
20250310,122600,132086860,2190,2200,2200,2190,199
|
||||
20250310,122500,131650765,2200,2200,2200,2200,69
|
||||
20250310,122400,131498965,2200,2200,2200,2200,1
|
||||
20250310,122300,131496765,2200,2200,2200,2200,1
|
||||
20250310,122200,131494565,2200,2200,2200,2200,1
|
||||
20250310,122100,131492365,2200,2200,2200,2200,2
|
||||
20250310,122000,131487965,2200,2200,2200,2200,11
|
||||
20250310,121900,131463765,2200,2200,2200,2200,1
|
||||
20250310,121800,131461565,2200,2200,2200,2200,1
|
||||
20250310,121700,131459365,2190,2190,2190,2190,13
|
||||
20250310,121600,131430895,2200,2200,2200,2200,0
|
||||
20250310,121500,131430895,2200,2200,2200,2200,0
|
||||
20250310,121400,131430895,2200,2200,2200,2200,0
|
||||
20250310,121300,131430895,2200,2200,2200,2200,0
|
||||
20250310,121200,131430895,2200,2200,2200,2200,0
|
||||
20250310,121100,131430895,2200,2200,2200,2200,1004
|
||||
20250310,121000,129222095,2200,2200,2200,2200,105
|
||||
20250310,120900,128991095,2200,2200,2200,2200,25
|
||||
20250310,120800,128936095,2200,2200,2200,2200,20
|
||||
20250310,120700,128892095,2200,2200,2200,2200,5
|
||||
20250310,120600,128881095,2190,2190,2190,2190,0
|
||||
20250310,120500,128881095,2190,2190,2190,2190,0
|
||||
20250310,120400,128881095,2190,2190,2190,2190,2520
|
||||
20250310,120300,123362295,2190,2190,2190,2190,1569
|
||||
20250310,120200,119926185,2190,2190,2190,2190,0
|
||||
20250310,120100,119926185,2190,2190,2190,2190,0
|
||||
20250310,120000,119926185,2190,2190,2190,2190,2
|
||||
20250310,115900,119921805,2190,2190,2190,2190,1
|
||||
20250310,115800,119919615,2190,2190,2190,2190,0
|
||||
20250310,115700,119919615,2190,2190,2190,2190,6
|
||||
20250310,115600,119906475,2190,2190,2190,2190,2
|
||||
20250310,115500,119902095,2185,2185,2185,2185,0
|
||||
20250310,115400,119902095,2185,2185,2185,2185,0
|
||||
20250310,115300,119902095,2185,2185,2185,2185,0
|
||||
20250310,115200,119902095,2185,2185,2185,2185,153
|
||||
20250310,115100,119567790,2185,2185,2185,2185,0
|
||||
20250310,115000,119567790,2185,2185,2185,2185,1
|
||||
20250310,114900,119565605,2185,2190,2190,2185,50
|
||||
20250310,114800,119456115,2190,2190,2190,2190,88
|
||||
20250310,114700,119263395,2190,2190,2190,2190,30
|
||||
20250310,114600,119197695,2190,2190,2190,2190,0
|
||||
20250310,114500,119197695,2190,2190,2190,2190,18
|
||||
20250310,114400,119158275,2190,2190,2190,2190,21
|
||||
20250310,114300,119112285,2190,2190,2190,2190,0
|
||||
20250310,114200,119112285,2190,2190,2190,2190,0
|
||||
20250310,114100,119112285,2190,2190,2190,2190,0
|
||||
20250310,114000,119112285,2190,2190,2190,2190,0
|
||||
20250310,113900,119112285,2190,2190,2190,2190,0
|
||||
20250310,113800,119112285,2190,2190,2190,2190,0
|
||||
20250310,113700,119112285,2190,2185,2190,2185,138
|
||||
20250310,113600,118810075,2185,2185,2185,2185,1
|
||||
20250310,113500,118807890,2185,2185,2185,2185,0
|
||||
20250310,113400,118807890,2185,2185,2185,2185,0
|
||||
20250310,113300,118807890,2185,2185,2185,2185,0
|
||||
20250310,113200,118807890,2185,2185,2185,2185,1086
|
||||
20250310,113100,116434980,2190,2190,2190,2190,2
|
||||
20250310,113000,116430600,2190,2190,2190,2190,0
|
||||
20250310,112900,116430600,2190,2190,2190,2190,30
|
||||
20250310,112800,116364900,2190,2190,2190,2190,0
|
||||
20250310,112700,116364900,2190,2185,2190,2185,2
|
||||
20250310,112600,116360525,2190,2190,2190,2190,4
|
||||
20250310,112500,116351765,2190,2190,2190,2190,0
|
||||
20250310,112400,116351765,2190,2190,2190,2190,0
|
||||
20250310,112300,116351765,2190,2190,2190,2190,0
|
||||
20250310,112200,116351765,2190,2190,2190,2190,0
|
||||
20250310,112100,116351765,2190,2190,2190,2190,0
|
||||
20250310,112000,116351765,2190,2190,2190,2190,1
|
||||
20250310,111900,116349575,2180,2180,2180,2180,1
|
||||
20250310,111800,116347395,2180,2180,2180,2180,0
|
||||
20250310,111700,116347395,2180,2180,2180,2180,0
|
||||
20250310,111600,116347395,2180,2180,2180,2180,0
|
||||
20250310,111500,116347395,2180,2180,2180,2180,2
|
||||
20250310,111400,116343035,2180,2180,2180,2180,0
|
||||
20250310,111300,116343035,2180,2185,2185,2180,438
|
||||
20250310,111200,115387845,2185,2185,2185,2185,0
|
||||
20250310,111100,115387845,2185,2185,2185,2185,307
|
||||
20250310,111000,114717050,2190,2190,2190,2190,1
|
||||
20250310,110900,114714860,2190,2190,2190,2190,0
|
||||
20250310,110800,114714860,2190,2190,2190,2190,0
|
||||
20250310,110700,114714860,2190,2190,2190,2190,0
|
||||
20250310,110600,114714860,2190,2190,2190,2190,0
|
||||
20250310,110500,114714860,2190,2190,2190,2190,7
|
||||
20250310,110400,114699530,2190,2190,2190,2190,8
|
||||
20250310,110300,114682010,2190,2185,2190,2180,1448
|
||||
20250310,110200,111525250,2190,2190,2190,2190,0
|
||||
20250310,110100,111525250,2190,2190,2190,2190,1
|
||||
20250310,110000,111523060,2190,2190,2190,2190,1
|
||||
20250310,105900,111520870,2180,2180,2180,2180,0
|
||||
20250310,105800,111520870,2180,2180,2180,2180,200
|
||||
20250310,105700,111084870,2190,2190,2190,2190,15
|
||||
20250310,105600,111052020,2190,2190,2190,2190,3
|
||||
20250310,105500,111045450,2190,2190,2190,2190,0
|
||||
20250310,105400,111045450,2190,2190,2190,2190,0
|
||||
20250310,105300,111045450,2190,2190,2190,2190,1
|
||||
20250310,105200,111043260,2180,2180,2180,2180,0
|
||||
20250310,105100,111043260,2180,2180,2180,2180,0
|
||||
20250310,105000,111043260,2180,2180,2180,2180,214
|
||||
20250310,104900,110576740,2180,2180,2180,2180,100
|
||||
20250310,104800,110358740,2180,2185,2185,2180,3745
|
||||
20250310,104700,102189425,2185,2185,2185,2185,162
|
||||
20250310,104600,101835455,2190,2185,2190,2185,10
|
||||
20250310,104500,101813595,2190,2190,2190,2190,30
|
||||
20250310,104400,101747895,2190,2185,2190,2185,70
|
||||
20250310,104300,101594895,2185,2185,2185,2185,0
|
||||
20250310,104200,101594895,2185,2185,2185,2185,0
|
||||
20250310,104100,101594895,2185,2185,2185,2185,0
|
||||
20250310,104000,101594895,2185,2185,2185,2185,0
|
||||
20250310,103900,101594895,2185,2185,2185,2185,1000
|
||||
20250310,103800,99409895,2185,2185,2185,2185,350
|
||||
20250310,103700,98645145,2180,2180,2180,2180,0
|
||||
20250310,103600,98645145,2180,2185,2185,2180,2508
|
||||
20250310,103500,93176675,2185,2185,2185,2185,1
|
||||
20250310,103400,93174490,2190,2190,2190,2190,60
|
||||
20250310,103300,93043090,2190,2190,2190,2190,61
|
||||
20250310,103200,92909500,2190,2190,2190,2190,30
|
||||
20250310,103100,92843800,2190,2190,2190,2190,2
|
||||
20250310,103000,92839420,2190,2190,2190,2190,3
|
||||
20250310,102900,92832850,2190,2190,2190,2190,5
|
||||
20250310,102800,92821900,2185,2185,2185,2185,185
|
||||
20250310,102700,92417675,2185,2185,2185,2185,0
|
||||
20250310,102600,92417675,2185,2190,2190,2185,3099
|
||||
20250310,102500,85645865,2190,2190,2190,2190,2
|
||||
20250310,102400,85641485,2190,2190,2190,2190,100
|
||||
20250310,102300,85422485,2195,2195,2195,2195,1
|
||||
20250310,102200,85420290,2195,2195,2195,2195,1
|
||||
20250310,102100,85418095,2190,2195,2195,2190,3005
|
||||
20250310,102000,78837120,2195,2195,2195,2195,5
|
||||
20250310,101900,78826145,2195,2195,2195,2195,3
|
||||
20250310,101800,78819560,2195,2195,2195,2195,20
|
||||
20250310,101700,78775660,2190,2190,2190,2190,1
|
||||
20250310,101600,78773470,2195,2195,2195,2195,2
|
||||
20250310,101500,78769080,2195,2195,2195,2195,0
|
||||
20250310,101400,78769080,2195,2195,2195,2195,1
|
||||
20250310,101300,78766885,2195,2195,2195,2195,505
|
||||
20250310,101200,77658410,2195,2195,2195,2195,1
|
||||
20250310,101100,77656215,2195,2195,2195,2195,2
|
||||
20250310,101000,77651825,2195,2195,2195,2195,337
|
||||
20250310,100900,76912110,2195,2195,2195,2195,400
|
||||
20250310,100800,76034110,2200,2200,2200,2200,15
|
||||
20250310,100700,76001110,2200,2200,2200,2200,100
|
||||
20250310,100600,75781110,2200,2200,2200,2200,176
|
||||
20250310,100500,75393910,2200,2200,2200,2200,2
|
||||
20250310,100400,75389510,2200,2200,2200,2200,0
|
||||
20250310,100300,75389510,2200,2200,2200,2200,50
|
||||
20250310,100200,75279510,2200,2200,2200,2200,0
|
||||
20250310,100100,75279510,2200,2200,2200,2200,0
|
||||
20250310,100000,75279510,2200,2200,2200,2200,262
|
||||
20250310,095900,74703110,2200,2200,2200,2200,1751
|
||||
20250310,095800,70850910,2200,2200,2200,2200,1882
|
||||
20250310,095700,66710510,2200,2195,2200,2195,17
|
||||
20250310,095600,66673160,2200,2200,2200,2200,10
|
||||
20250310,095500,66651160,2195,2195,2195,2195,0
|
||||
20250310,095400,66651160,2195,2195,2195,2195,1124
|
||||
20250310,095300,64183980,2195,2195,2195,2195,10
|
||||
20250310,095200,64162030,2195,2195,2195,2195,48
|
||||
20250310,095100,64056670,2195,2195,2195,2195,50
|
||||
20250310,095000,63946920,2195,2190,2195,2185,30
|
||||
20250310,094900,63881260,2190,2190,2190,2190,1
|
||||
20250310,094800,63879070,2190,2190,2190,2190,147
|
||||
20250310,094700,63557140,2190,2190,2190,2190,2
|
||||
20250310,094600,63552760,2195,2195,2195,2195,0
|
||||
20250310,094500,63552760,2195,2195,2195,2195,5
|
||||
20250310,094400,63541785,2195,2190,2195,2190,7
|
||||
20250310,094300,63526430,2200,2200,2200,2200,15
|
||||
20250310,094200,63493430,2200,2200,2200,2200,54
|
||||
20250310,094100,63374630,2200,2200,2200,2200,2
|
||||
20250310,094000,63370230,2200,2200,2200,2200,0
|
||||
20250310,093900,63370230,2200,2200,2200,2200,2
|
||||
20250310,093800,63365830,2190,2190,2190,2190,2005
|
||||
20250310,093700,58974880,2200,2200,2200,2200,15
|
||||
20250310,093600,58941880,2200,2200,2200,2200,6
|
||||
20250310,093500,58928680,2200,2200,2200,2200,233
|
||||
20250310,093400,58416080,2200,2195,2200,2195,221
|
||||
20250310,093300,57930980,2195,2195,2195,2195,6
|
||||
20250310,093200,57917810,2195,2190,2195,2190,231
|
||||
20250310,093100,57411890,2190,2190,2190,2190,28
|
||||
20250310,093000,57350570,2185,2185,2185,2175,419
|
||||
20250310,092900,56436620,2175,2175,2175,2175,0
|
||||
20250310,092800,56436620,2175,2190,2190,2175,4281
|
||||
20250310,092700,47114075,2185,2185,2185,2185,3
|
||||
20250310,092600,47107520,2190,2185,2190,2180,22
|
||||
20250310,092500,47059425,2180,2180,2180,2180,51
|
||||
20250310,092400,46948245,2180,2180,2180,2180,0
|
||||
20250310,092300,46948245,2180,2180,2180,2180,664
|
||||
20250310,092200,45500725,2180,2180,2180,2180,0
|
||||
20250310,092100,45500725,2180,2185,2185,2180,2421
|
||||
20250310,092000,40214050,2190,2190,2190,2190,1262
|
||||
20250310,091900,37450270,2190,2195,2195,2190,1310
|
||||
20250310,091800,34577320,2195,2195,2195,2195,1
|
||||
20250310,091700,34575125,2195,2200,2200,2195,846
|
||||
20250310,091600,32717620,2200,2215,2215,2200,496
|
||||
20250310,091500,31622525,2215,2205,2215,2205,1095
|
||||
20250310,091400,29205050,2205,2200,2205,2200,44
|
||||
20250310,091300,29108225,2200,2195,2200,2195,467
|
||||
20250310,091200,28081145,2200,2200,2200,2200,1
|
||||
20250310,091100,28078945,2195,2195,2195,2195,1916
|
||||
20250310,091000,23873325,2195,2195,2195,2195,87
|
||||
20250310,090900,23682360,2195,2195,2195,2195,193
|
||||
20250310,090800,23258725,2200,2200,2200,2200,1217
|
||||
20250310,090700,20581325,2205,2200,2205,2200,222
|
||||
20250310,090600,20092220,2200,2200,2200,2200,1050
|
||||
20250310,090500,17782220,2200,2205,2205,2200,264
|
||||
20250310,090400,17201195,2205,2210,2210,2205,301
|
||||
20250310,090300,16537440,2210,2205,2215,2200,1022
|
||||
20250310,090200,14284335,2210,2210,2210,2210,300
|
||||
20250310,090100,13621335,2210,2210,2220,2210,2989
|
||||
20250310,090000,7011830,2205,2210,2210,2205,3173
|
||||
|
Reference in New Issue
Block a user