Update 2025-03-14 3452 candle_min
This commit is contained in:
625
037070/min/candle-20250314.csv
Normal file
625
037070/min/candle-20250314.csv
Normal file
@@ -0,0 +1,625 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,192300,168058920,5560,5560,5560,5560,1220
|
||||
20250314,192200,168058920,5560,5560,5560,5560,0
|
||||
20250314,192100,168058920,5560,5560,5560,5560,0
|
||||
20250314,192000,168058920,5560,5560,5560,5560,0
|
||||
20250314,191900,168058920,5560,5560,5560,5560,0
|
||||
20250314,191800,168058920,5560,5560,5560,5560,0
|
||||
20250314,191700,168058920,5560,5560,5560,5560,0
|
||||
20250314,191600,168058920,5560,5560,5560,5560,0
|
||||
20250314,191500,168058920,5560,5560,5560,5560,0
|
||||
20250314,191400,168058920,5560,5560,5560,5560,0
|
||||
20250314,191300,168058920,5560,5560,5560,5560,0
|
||||
20250314,191200,168058920,5560,5560,5560,5560,0
|
||||
20250314,191100,168058920,5560,5560,5560,5560,0
|
||||
20250314,191000,168058920,5560,5560,5560,5560,0
|
||||
20250314,190900,168058920,5560,5560,5560,5560,0
|
||||
20250314,190800,168058920,5560,5560,5560,5560,0
|
||||
20250314,190700,168058920,5560,5560,5560,5560,0
|
||||
20250314,190600,168058920,5560,5560,5560,5560,0
|
||||
20250314,190500,168058920,5560,5560,5560,5560,0
|
||||
20250314,190400,168058920,5560,5560,5560,5560,0
|
||||
20250314,190300,168058920,5560,5560,5560,5560,0
|
||||
20250314,190200,168058920,5560,5560,5560,5560,0
|
||||
20250314,190100,168058920,5560,5560,5560,5560,0
|
||||
20250314,190000,168058920,5560,5560,5560,5560,0
|
||||
20250314,185900,168058920,5560,5560,5560,5560,0
|
||||
20250314,185800,168058920,5560,5560,5560,5560,0
|
||||
20250314,185700,168058920,5560,5560,5560,5560,0
|
||||
20250314,185600,168058920,5560,5560,5560,5560,0
|
||||
20250314,185500,168058920,5560,5560,5560,5560,0
|
||||
20250314,185400,168058920,5560,5560,5560,5560,0
|
||||
20250314,185300,168058920,5560,5560,5560,5560,1220
|
||||
20250314,185200,168058920,5560,5560,5560,5560,0
|
||||
20250314,185100,168058920,5560,5560,5560,5560,0
|
||||
20250314,185000,168058920,5560,5560,5560,5560,0
|
||||
20250314,184900,168058920,5560,5560,5560,5560,0
|
||||
20250314,184800,168058920,5560,5560,5560,5560,0
|
||||
20250314,184700,168058920,5560,5560,5560,5560,0
|
||||
20250314,184600,168058920,5560,5560,5560,5560,0
|
||||
20250314,184500,168058920,5560,5560,5560,5560,0
|
||||
20250314,184400,168058920,5560,5560,5560,5560,0
|
||||
20250314,184300,168058920,5560,5560,5560,5560,0
|
||||
20250314,184200,168058920,5560,5560,5560,5560,0
|
||||
20250314,184100,168058920,5560,5560,5560,5560,0
|
||||
20250314,184000,168058920,5560,5560,5560,5560,0
|
||||
20250314,183900,168058920,5560,5560,5560,5560,0
|
||||
20250314,183800,168058920,5560,5560,5560,5560,0
|
||||
20250314,183700,168058920,5560,5560,5560,5560,0
|
||||
20250314,183600,168058920,5560,5560,5560,5560,0
|
||||
20250314,183500,168058920,5560,5560,5560,5560,0
|
||||
20250314,183400,168058920,5560,5560,5560,5560,0
|
||||
20250314,183300,168058920,5560,5560,5560,5560,0
|
||||
20250314,183200,168058920,5560,5560,5560,5560,0
|
||||
20250314,183100,168058920,5560,5560,5560,5560,0
|
||||
20250314,183000,168058920,5560,5560,5560,5560,0
|
||||
20250314,182900,168058920,5560,5560,5560,5560,0
|
||||
20250314,182800,168058920,5560,5560,5560,5560,0
|
||||
20250314,182700,168058920,5560,5560,5560,5560,0
|
||||
20250314,182600,168058920,5560,5560,5560,5560,0
|
||||
20250314,182500,168058920,5560,5560,5560,5560,0
|
||||
20250314,182400,168058920,5560,5560,5560,5560,0
|
||||
20250314,182300,168058920,5560,5560,5560,5560,1220
|
||||
20250314,182200,168058920,5560,5560,5560,5560,0
|
||||
20250314,182100,168058920,5560,5560,5560,5560,0
|
||||
20250314,182000,168058920,5560,5560,5560,5560,0
|
||||
20250314,181900,168058920,5560,5560,5560,5560,0
|
||||
20250314,181800,168058920,5560,5560,5560,5560,0
|
||||
20250314,181700,168058920,5560,5560,5560,5560,0
|
||||
20250314,181600,168058920,5560,5560,5560,5560,0
|
||||
20250314,181500,168058920,5560,5560,5560,5560,0
|
||||
20250314,181400,168058920,5560,5560,5560,5560,0
|
||||
20250314,181300,168058920,5560,5560,5560,5560,0
|
||||
20250314,181200,168058920,5560,5560,5560,5560,0
|
||||
20250314,181100,168058920,5560,5560,5560,5560,0
|
||||
20250314,181000,168058920,5560,5560,5560,5560,0
|
||||
20250314,180900,168058920,5560,5560,5560,5560,0
|
||||
20250314,180800,168058920,5560,5560,5560,5560,0
|
||||
20250314,180700,168058920,5560,5560,5560,5560,0
|
||||
20250314,180600,168058920,5560,5560,5560,5560,0
|
||||
20250314,180500,168058920,5560,5560,5560,5560,0
|
||||
20250314,180400,168058920,5560,5560,5560,5560,0
|
||||
20250314,180300,168058920,5560,5560,5560,5560,0
|
||||
20250314,180200,168058920,5560,5560,5560,5560,0
|
||||
20250314,180100,168058920,5560,5560,5560,5560,0
|
||||
20250314,180000,168058920,5560,5560,5560,5560,0
|
||||
20250314,175900,168058920,5560,5560,5560,5560,0
|
||||
20250314,175800,168058920,5560,5560,5560,5560,0
|
||||
20250314,175700,168058920,5560,5560,5560,5560,0
|
||||
20250314,175600,168058920,5560,5560,5560,5560,0
|
||||
20250314,175500,168058920,5560,5560,5560,5560,0
|
||||
20250314,175400,168058920,5560,5560,5560,5560,0
|
||||
20250314,175300,168058920,5560,5560,5560,5560,1220
|
||||
20250314,175200,168058920,5560,5560,5560,5560,0
|
||||
20250314,175100,168058920,5560,5560,5560,5560,0
|
||||
20250314,175000,168058920,5560,5560,5560,5560,0
|
||||
20250314,174900,168058920,5560,5560,5560,5560,0
|
||||
20250314,174800,168058920,5560,5560,5560,5560,0
|
||||
20250314,174700,168058920,5560,5560,5560,5560,0
|
||||
20250314,174600,168058920,5560,5560,5560,5560,0
|
||||
20250314,174500,168058920,5560,5560,5560,5560,0
|
||||
20250314,174400,168058920,5560,5560,5560,5560,0
|
||||
20250314,174300,168058920,5560,5560,5560,5560,0
|
||||
20250314,174200,168058920,5560,5560,5560,5560,0
|
||||
20250314,174100,168058920,5560,5560,5560,5560,0
|
||||
20250314,174000,168058920,5560,5560,5560,5560,0
|
||||
20250314,173900,168058920,5560,5560,5560,5560,0
|
||||
20250314,173800,168058920,5560,5560,5560,5560,0
|
||||
20250314,173700,168058920,5560,5560,5560,5560,0
|
||||
20250314,173600,168058920,5560,5560,5560,5560,0
|
||||
20250314,173500,168058920,5560,5560,5560,5560,0
|
||||
20250314,173400,168058920,5560,5560,5560,5560,0
|
||||
20250314,173300,168058920,5560,5560,5560,5560,0
|
||||
20250314,173200,168058920,5560,5560,5560,5560,0
|
||||
20250314,173100,168058920,5560,5560,5560,5560,0
|
||||
20250314,173000,168058920,5560,5560,5560,5560,0
|
||||
20250314,172900,168058920,5560,5560,5560,5560,0
|
||||
20250314,172800,168058920,5560,5560,5560,5560,0
|
||||
20250314,172700,168058920,5560,5560,5560,5560,0
|
||||
20250314,172600,168058920,5560,5560,5560,5560,0
|
||||
20250314,172500,168058920,5560,5560,5560,5560,0
|
||||
20250314,172400,168058920,5560,5560,5560,5560,0
|
||||
20250314,172300,168058920,5560,5560,5560,5560,1220
|
||||
20250314,172200,168058920,5560,5560,5560,5560,0
|
||||
20250314,172100,168058920,5560,5560,5560,5560,0
|
||||
20250314,172000,168058920,5560,5560,5560,5560,0
|
||||
20250314,171900,168058920,5560,5560,5560,5560,0
|
||||
20250314,171800,168058920,5560,5560,5560,5560,0
|
||||
20250314,171700,168058920,5560,5560,5560,5560,0
|
||||
20250314,171600,168058920,5560,5560,5560,5560,0
|
||||
20250314,171500,168058920,5560,5560,5560,5560,0
|
||||
20250314,171400,168058920,5560,5560,5560,5560,0
|
||||
20250314,171300,168058920,5560,5560,5560,5560,0
|
||||
20250314,171200,168058920,5560,5560,5560,5560,0
|
||||
20250314,171100,168058920,5560,5560,5560,5560,0
|
||||
20250314,171000,168058920,5560,5560,5560,5560,0
|
||||
20250314,170900,168058920,5560,5560,5560,5560,0
|
||||
20250314,170800,168058920,5560,5560,5560,5560,0
|
||||
20250314,170700,168058920,5560,5560,5560,5560,0
|
||||
20250314,170600,168058920,5560,5560,5560,5560,0
|
||||
20250314,170500,168058920,5560,5560,5560,5560,0
|
||||
20250314,170400,168058920,5560,5560,5560,5560,0
|
||||
20250314,170300,168058920,5560,5560,5560,5560,0
|
||||
20250314,170200,168058920,5560,5560,5560,5560,0
|
||||
20250314,170100,168058920,5560,5560,5560,5560,0
|
||||
20250314,170000,168058920,5560,5560,5560,5560,0
|
||||
20250314,165900,168058920,5560,5560,5560,5560,0
|
||||
20250314,165800,168058920,5560,5560,5560,5560,0
|
||||
20250314,165700,168058920,5560,5560,5560,5560,0
|
||||
20250314,165600,168058920,5560,5560,5560,5560,0
|
||||
20250314,165500,168058920,5560,5560,5560,5560,0
|
||||
20250314,165400,168058920,5560,5560,5560,5560,0
|
||||
20250314,165300,168058920,5560,5560,5560,5560,1220
|
||||
20250314,165200,168058920,5560,5560,5560,5560,0
|
||||
20250314,165100,168058920,5560,5560,5560,5560,0
|
||||
20250314,165000,168058920,5560,5560,5560,5560,0
|
||||
20250314,164900,168058920,5560,5560,5560,5560,0
|
||||
20250314,164800,168058920,5560,5560,5560,5560,0
|
||||
20250314,164700,168058920,5560,5560,5560,5560,0
|
||||
20250314,164600,168058920,5560,5560,5560,5560,0
|
||||
20250314,164500,168058920,5560,5560,5560,5560,0
|
||||
20250314,164400,168058920,5560,5560,5560,5560,0
|
||||
20250314,164300,168058920,5560,5560,5560,5560,0
|
||||
20250314,164200,168058920,5560,5560,5560,5560,0
|
||||
20250314,164100,168058920,5560,5560,5560,5560,0
|
||||
20250314,164000,168058920,5560,5560,5560,5560,0
|
||||
20250314,163900,168058920,5560,5560,5560,5560,0
|
||||
20250314,163800,168058920,5560,5560,5560,5560,0
|
||||
20250314,163700,168058920,5560,5560,5560,5560,0
|
||||
20250314,163600,168058920,5560,5560,5560,5560,0
|
||||
20250314,163500,168058920,5560,5560,5560,5560,0
|
||||
20250314,163400,168058920,5560,5560,5560,5560,0
|
||||
20250314,163300,168058920,5560,5560,5560,5560,0
|
||||
20250314,163200,168058920,5560,5560,5560,5560,0
|
||||
20250314,163100,168058920,5560,5560,5560,5560,0
|
||||
20250314,163000,168058920,5560,5560,5560,5560,0
|
||||
20250314,162900,168058920,5560,5560,5560,5560,0
|
||||
20250314,162800,168058920,5560,5560,5560,5560,0
|
||||
20250314,162700,168058920,5560,5560,5560,5560,0
|
||||
20250314,162600,168058920,5560,5560,5560,5560,0
|
||||
20250314,162500,168058920,5560,5560,5560,5560,0
|
||||
20250314,162400,168058920,5560,5560,5560,5560,0
|
||||
20250314,162300,168058920,5560,5560,5560,5560,1220
|
||||
20250314,162200,168058920,5560,5560,5560,5560,0
|
||||
20250314,162100,168058920,5560,5560,5560,5560,0
|
||||
20250314,162000,168058920,5560,5560,5560,5560,0
|
||||
20250314,161900,168058920,5560,5560,5560,5560,0
|
||||
20250314,161800,168058920,5560,5560,5560,5560,0
|
||||
20250314,161700,168058920,5560,5560,5560,5560,0
|
||||
20250314,161600,168058920,5560,5560,5560,5560,0
|
||||
20250314,161500,168058920,5560,5560,5560,5560,0
|
||||
20250314,161400,168058920,5560,5560,5560,5560,0
|
||||
20250314,161300,168058920,5560,5560,5560,5560,0
|
||||
20250314,161200,168058920,5560,5560,5560,5560,0
|
||||
20250314,161100,168058920,5560,5560,5560,5560,0
|
||||
20250314,161000,168058920,5560,5560,5560,5560,0
|
||||
20250314,160900,168058920,5560,5560,5560,5560,0
|
||||
20250314,160800,168058920,5560,5560,5560,5560,0
|
||||
20250314,160700,168058920,5560,5560,5560,5560,0
|
||||
20250314,160600,168058920,5560,5560,5560,5560,0
|
||||
20250314,160500,168058920,5560,5560,5560,5560,0
|
||||
20250314,160400,168058920,5560,5560,5560,5560,0
|
||||
20250314,160300,168058920,5560,5560,5560,5560,0
|
||||
20250314,160200,168058920,5560,5560,5560,5560,0
|
||||
20250314,160100,168058920,5560,5560,5560,5560,0
|
||||
20250314,160000,168058920,5560,5560,5560,5560,0
|
||||
20250314,155900,168058920,5560,5560,5560,5560,0
|
||||
20250314,155800,168058920,5560,5560,5560,5560,0
|
||||
20250314,155700,168058920,5560,5560,5560,5560,0
|
||||
20250314,155600,168058920,5560,5560,5560,5560,0
|
||||
20250314,155500,168058920,5560,5560,5560,5560,0
|
||||
20250314,155400,168058920,5560,5560,5560,5560,0
|
||||
20250314,155300,168058920,5560,5560,5560,5560,1220
|
||||
20250314,155200,168058920,5560,5560,5560,5560,0
|
||||
20250314,155100,168058920,5560,5560,5560,5560,0
|
||||
20250314,155000,168058920,5560,5560,5560,5560,0
|
||||
20250314,154900,168058920,5560,5560,5560,5560,0
|
||||
20250314,154800,168058920,5560,5560,5560,5560,0
|
||||
20250314,154700,168058920,5560,5560,5560,5560,0
|
||||
20250314,154600,168058920,5560,5560,5560,5560,0
|
||||
20250314,154500,168058920,5560,5560,5560,5560,0
|
||||
20250314,154400,168058920,5560,5560,5560,5560,0
|
||||
20250314,154300,168058920,5560,5560,5560,5560,0
|
||||
20250314,154200,168058920,5560,5560,5560,5560,0
|
||||
20250314,154100,168058920,5560,5560,5560,5560,0
|
||||
20250314,154000,168058920,5560,5560,5560,5560,0
|
||||
20250314,153900,168058920,5560,5560,5560,5560,0
|
||||
20250314,153800,168058920,5560,5560,5560,5560,0
|
||||
20250314,153700,168058920,5560,5560,5560,5560,0
|
||||
20250314,153600,168058920,5560,5560,5560,5560,0
|
||||
20250314,153500,168058920,5560,5560,5560,5560,0
|
||||
20250314,153400,168058920,5560,5560,5560,5560,0
|
||||
20250314,153300,168058920,5560,5560,5560,5560,0
|
||||
20250314,153200,168058920,5560,5560,5560,5560,0
|
||||
20250314,153100,168058920,5560,5560,5560,5560,0
|
||||
20250314,153000,168058920,5560,5560,5560,5560,1220
|
||||
20250314,152900,161275720,5530,5530,5530,5530,0
|
||||
20250314,152800,161275720,5530,5530,5530,5530,0
|
||||
20250314,152700,161275720,5530,5530,5530,5530,0
|
||||
20250314,152600,161275720,5530,5530,5530,5530,0
|
||||
20250314,152500,161275720,5530,5530,5530,5530,0
|
||||
20250314,152400,161275720,5530,5530,5530,5530,0
|
||||
20250314,152300,161275720,5530,5530,5530,5530,0
|
||||
20250314,152200,161275720,5530,5530,5530,5530,0
|
||||
20250314,152100,161275720,5530,5530,5530,5530,0
|
||||
20250314,152000,161275720,5530,5530,5530,5530,0
|
||||
20250314,151900,161275720,5530,5530,5530,5530,0
|
||||
20250314,151800,161275720,5530,5530,5530,5530,0
|
||||
20250314,151700,161275720,5530,5530,5530,5530,0
|
||||
20250314,151600,161275720,5530,5530,5530,5530,1
|
||||
20250314,151500,161270190,5530,5530,5530,5530,3
|
||||
20250314,151400,161253600,5520,5520,5520,5520,0
|
||||
20250314,151300,161253600,5520,5520,5520,5520,0
|
||||
20250314,151200,161253600,5520,5520,5520,5520,0
|
||||
20250314,151100,161253600,5520,5520,5520,5520,0
|
||||
20250314,151000,161253600,5520,5520,5520,5520,45
|
||||
20250314,150900,161005200,5510,5520,5520,5510,356
|
||||
20250314,150800,159040090,5520,5530,5530,5520,17
|
||||
20250314,150700,158946140,5530,5530,5530,5530,41
|
||||
20250314,150600,158719410,5540,5540,5540,5540,17
|
||||
20250314,150500,158625230,5530,5530,5530,5530,0
|
||||
20250314,150400,158625230,5530,5530,5540,5530,52
|
||||
20250314,150300,158337170,5530,5530,5530,5530,0
|
||||
20250314,150200,158337170,5530,5530,5530,5530,0
|
||||
20250314,150100,158337170,5530,5530,5530,5530,0
|
||||
20250314,150000,158337170,5530,5530,5530,5530,0
|
||||
20250314,145900,158337170,5530,5530,5530,5530,0
|
||||
20250314,145800,158337170,5530,5530,5530,5530,0
|
||||
20250314,145700,158337170,5530,5530,5530,5530,0
|
||||
20250314,145600,158337170,5530,5530,5530,5530,0
|
||||
20250314,145500,158337170,5530,5530,5530,5530,20
|
||||
20250314,145400,158226570,5540,5540,5540,5540,0
|
||||
20250314,145300,158226570,5540,5540,5540,5540,0
|
||||
20250314,145200,158226570,5540,5540,5540,5540,0
|
||||
20250314,145100,158226570,5540,5540,5540,5540,0
|
||||
20250314,145000,158226570,5540,5540,5540,5540,100
|
||||
20250314,144900,157672570,5530,5530,5530,5530,8
|
||||
20250314,144800,157628330,5530,5530,5530,5530,2
|
||||
20250314,144700,157617270,5530,5530,5530,5530,0
|
||||
20250314,144600,157617270,5530,5530,5530,5530,0
|
||||
20250314,144500,157617270,5530,5530,5530,5530,1
|
||||
20250314,144400,157611740,5530,5530,5530,5530,0
|
||||
20250314,144300,157611740,5530,5530,5530,5530,0
|
||||
20250314,144200,157611740,5530,5530,5530,5530,7
|
||||
20250314,144100,157573030,5540,5540,5540,5540,0
|
||||
20250314,144000,157573030,5540,5540,5540,5540,0
|
||||
20250314,143900,157573030,5540,5540,5540,5540,318
|
||||
20250314,143800,155811310,5540,5540,5540,5540,80
|
||||
20250314,143700,155368110,5540,5540,5540,5540,0
|
||||
20250314,143600,155368110,5540,5540,5540,5540,0
|
||||
20250314,143500,155368110,5540,5540,5540,5540,0
|
||||
20250314,143400,155368110,5540,5540,5540,5540,0
|
||||
20250314,143300,155368110,5540,5540,5540,5540,0
|
||||
20250314,143200,155368110,5540,5540,5540,5540,109
|
||||
20250314,143100,154764250,5540,5540,5540,5540,0
|
||||
20250314,143000,154764250,5540,5540,5540,5540,0
|
||||
20250314,142900,154764250,5540,5540,5540,5540,37
|
||||
20250314,142800,154559270,5540,5540,5540,5540,0
|
||||
20250314,142700,154559270,5540,5540,5540,5540,0
|
||||
20250314,142600,154559270,5540,5540,5540,5540,0
|
||||
20250314,142500,154559270,5540,5540,5540,5540,0
|
||||
20250314,142400,154559270,5540,5540,5540,5540,0
|
||||
20250314,142300,154559270,5540,5540,5540,5540,0
|
||||
20250314,142200,154559270,5540,5540,5540,5540,0
|
||||
20250314,142100,154559270,5540,5540,5540,5540,0
|
||||
20250314,142000,154559270,5540,5540,5540,5540,0
|
||||
20250314,141900,154559270,5540,5540,5540,5540,0
|
||||
20250314,141800,154559270,5540,5540,5540,5540,1
|
||||
20250314,141700,154553730,5500,5540,5540,5500,111
|
||||
20250314,141600,153942570,5510,5520,5520,5510,40
|
||||
20250314,141500,153721780,5540,5540,5540,5540,0
|
||||
20250314,141400,153721780,5540,5540,5540,5540,0
|
||||
20250314,141300,153721780,5540,5540,5540,5540,0
|
||||
20250314,141200,153721780,5540,5540,5540,5540,0
|
||||
20250314,141100,153721780,5540,5540,5540,5540,0
|
||||
20250314,141000,153721780,5540,5540,5540,5540,0
|
||||
20250314,140900,153721780,5540,5540,5540,5540,151
|
||||
20250314,140800,152885240,5540,5540,5540,5540,0
|
||||
20250314,140700,152885240,5540,5540,5540,5540,0
|
||||
20250314,140600,152885240,5540,5530,5540,5530,365
|
||||
20250314,140500,150866670,5540,5540,5540,5540,0
|
||||
20250314,140400,150866670,5540,5540,5540,5540,0
|
||||
20250314,140300,150866670,5540,5540,5540,5540,0
|
||||
20250314,140200,150866670,5540,5540,5540,5540,0
|
||||
20250314,140100,150866670,5540,5540,5540,5540,0
|
||||
20250314,140000,150866670,5540,5540,5540,5540,0
|
||||
20250314,135900,150866670,5540,5540,5540,5540,0
|
||||
20250314,135800,150866670,5540,5540,5540,5540,0
|
||||
20250314,135700,150866670,5540,5540,5540,5540,51
|
||||
20250314,135600,150584130,5540,5540,5540,5540,0
|
||||
20250314,135500,150584130,5540,5540,5540,5540,1
|
||||
20250314,135400,150578590,5540,5540,5540,5540,0
|
||||
20250314,135300,150578590,5540,5540,5540,5540,0
|
||||
20250314,135200,150578590,5540,5540,5540,5540,0
|
||||
20250314,135100,150578590,5540,5540,5540,5540,1
|
||||
20250314,135000,150573050,5540,5540,5540,5540,2
|
||||
20250314,134900,150561970,5540,5540,5540,5540,2
|
||||
20250314,134800,150550890,5530,5530,5530,5530,0
|
||||
20250314,134700,150550890,5530,5530,5530,5530,0
|
||||
20250314,134600,150550890,5530,5530,5530,5530,0
|
||||
20250314,134500,150550890,5530,5530,5530,5530,0
|
||||
20250314,134400,150550890,5530,5530,5530,5530,0
|
||||
20250314,134300,150550890,5530,5530,5530,5530,0
|
||||
20250314,134200,150550890,5530,5530,5530,5530,0
|
||||
20250314,134100,150550890,5530,5530,5530,5530,0
|
||||
20250314,134000,150550890,5530,5530,5530,5530,0
|
||||
20250314,133900,150550890,5530,5530,5530,5530,0
|
||||
20250314,133800,150550890,5530,5530,5530,5530,0
|
||||
20250314,133700,150550890,5530,5530,5530,5530,0
|
||||
20250314,133600,150550890,5530,5530,5530,5530,0
|
||||
20250314,133500,150550890,5530,5530,5530,5530,4
|
||||
20250314,133400,150528770,5540,5540,5540,5540,30
|
||||
20250314,133300,150362570,5550,5550,5550,5550,0
|
||||
20250314,133200,150362570,5550,5550,5550,5550,0
|
||||
20250314,133100,150362570,5550,5550,5550,5550,2
|
||||
20250314,133000,150351470,5540,5540,5540,5540,418
|
||||
20250314,132900,148035750,5550,5550,5550,5550,0
|
||||
20250314,132800,148035750,5550,5550,5550,5550,0
|
||||
20250314,132700,148035750,5550,5550,5550,5550,15
|
||||
20250314,132600,147952500,5540,5540,5550,5540,132
|
||||
20250314,132500,147221200,5540,5540,5540,5540,0
|
||||
20250314,132400,147221200,5540,5540,5540,5540,233
|
||||
20250314,132300,145930380,5540,5540,5540,5540,51
|
||||
20250314,132200,145647840,5540,5540,5540,5540,0
|
||||
20250314,132100,145647840,5540,5540,5540,5540,2
|
||||
20250314,132000,145636760,5530,5530,5530,5530,1
|
||||
20250314,131900,145631230,5540,5540,5540,5540,0
|
||||
20250314,131800,145631230,5540,5540,5540,5540,0
|
||||
20250314,131700,145631230,5540,5540,5540,5540,0
|
||||
20250314,131600,145631230,5540,5540,5540,5540,21
|
||||
20250314,131500,145514890,5550,5550,5550,5550,1
|
||||
20250314,131400,145509340,5550,5550,5550,5550,0
|
||||
20250314,131300,145509340,5550,5550,5550,5550,1
|
||||
20250314,131200,145503790,5550,5550,5550,5550,0
|
||||
20250314,131100,145503790,5550,5550,5550,5550,0
|
||||
20250314,131000,145503790,5550,5550,5550,5550,0
|
||||
20250314,130900,145503790,5550,5550,5550,5550,2
|
||||
20250314,130800,145492690,5550,5550,5550,5550,0
|
||||
20250314,130700,145492690,5550,5550,5550,5550,0
|
||||
20250314,130600,145492690,5550,5550,5550,5550,0
|
||||
20250314,130500,145492690,5550,5550,5550,5550,0
|
||||
20250314,130400,145492690,5550,5550,5550,5550,0
|
||||
20250314,130300,145492690,5550,5550,5550,5550,5
|
||||
20250314,130200,145464940,5550,5550,5550,5550,0
|
||||
20250314,130100,145464940,5550,5550,5550,5550,0
|
||||
20250314,130000,145464940,5550,5550,5550,5550,0
|
||||
20250314,125900,145464940,5550,5550,5550,5550,1
|
||||
20250314,125800,145459390,5550,5550,5550,5550,0
|
||||
20250314,125700,145459390,5550,5550,5550,5550,0
|
||||
20250314,125600,145459390,5550,5550,5550,5550,2
|
||||
20250314,125500,145448290,5540,5540,5540,5540,42
|
||||
20250314,125400,145215610,5540,5540,5540,5540,0
|
||||
20250314,125300,145215610,5540,5540,5540,5540,0
|
||||
20250314,125200,145215610,5540,5540,5540,5540,0
|
||||
20250314,125100,145215610,5540,5540,5540,5540,5
|
||||
20250314,125000,145187910,5550,5550,5550,5550,1
|
||||
20250314,124900,145182360,5540,5550,5560,5540,792
|
||||
20250314,124800,140787740,5550,5550,5550,5550,1832
|
||||
20250314,124700,130620140,5560,5560,5560,5560,0
|
||||
20250314,124600,130620140,5560,5560,5560,5560,0
|
||||
20250314,124500,130620140,5560,5560,5560,5560,4
|
||||
20250314,124400,130597900,5560,5560,5560,5560,2
|
||||
20250314,124300,130586780,5550,5550,5550,5550,27
|
||||
20250314,124200,130436930,5550,5555,5555,5550,71
|
||||
20250314,124100,130042535,5560,5555,5560,5555,19
|
||||
20250314,124000,129936985,5555,5560,5560,5555,7
|
||||
20250314,123900,129898095,5555,5555,5555,5555,6
|
||||
20250314,123800,129864765,5560,5560,5560,5555,13
|
||||
20250314,123700,129792490,5560,5550,5560,5550,500
|
||||
20250314,123600,127015770,5550,5550,5550,5550,0
|
||||
20250314,123500,127015770,5550,5550,5550,5550,1
|
||||
20250314,123400,127010220,5540,5550,5550,5540,11
|
||||
20250314,123300,126949270,5540,5540,5540,5540,50
|
||||
20250314,123200,126672270,5550,5550,5550,5550,111
|
||||
20250314,123100,126056220,5550,5550,5550,5550,0
|
||||
20250314,123000,126056220,5550,5550,5550,5550,21
|
||||
20250314,122900,125939670,5550,5550,5550,5550,182
|
||||
20250314,122800,124929570,5550,5550,5550,5550,0
|
||||
20250314,122700,124929570,5550,5550,5550,5550,0
|
||||
20250314,122600,124929570,5550,5550,5550,5550,3
|
||||
20250314,122500,124912920,5550,5540,5550,5540,51
|
||||
20250314,122400,124630170,5550,5550,5550,5540,34
|
||||
20250314,122300,124441760,5550,5540,5550,5540,82
|
||||
20250314,122200,123987460,5550,5550,5550,5550,0
|
||||
20250314,122100,123987460,5550,5550,5550,5550,2
|
||||
20250314,122000,123976360,5540,5540,5540,5530,387
|
||||
20250314,121900,121833260,5520,5540,5540,5520,436
|
||||
20250314,121800,119421330,5550,5550,5550,5550,201
|
||||
20250314,121700,118305780,5550,5550,5550,5550,3
|
||||
20250314,121600,118289130,5550,5550,5550,5550,19
|
||||
20250314,121500,118183680,5550,5520,5550,5520,1801
|
||||
20250314,121400,108201540,5520,5520,5520,5520,0
|
||||
20250314,121300,108201540,5520,5520,5520,5520,5
|
||||
20250314,121200,108173940,5500,5500,5500,5500,258
|
||||
20250314,121100,106754940,5500,5500,5500,5500,0
|
||||
20250314,121000,106754940,5500,5500,5500,5500,0
|
||||
20250314,120900,106754940,5500,5500,5500,5500,0
|
||||
20250314,120800,106754940,5500,5500,5500,5500,3
|
||||
20250314,120700,106738440,5500,5500,5500,5500,1
|
||||
20250314,120600,106732940,5500,5490,5500,5490,12
|
||||
20250314,120500,106667040,5500,5490,5500,5490,1163
|
||||
20250314,120400,100281760,5490,5490,5490,5490,0
|
||||
20250314,120300,100281760,5490,5490,5490,5490,0
|
||||
20250314,120200,100281760,5490,5490,5490,5490,0
|
||||
20250314,120100,100281760,5490,5490,5490,5490,0
|
||||
20250314,120000,100281760,5490,5490,5490,5490,2
|
||||
20250314,115900,100270780,5490,5490,5490,5490,24
|
||||
20250314,115800,100139020,5490,5490,5490,5490,2
|
||||
20250314,115700,100128040,5490,5490,5490,5490,0
|
||||
20250314,115600,100128040,5490,5490,5490,5490,1
|
||||
20250314,115500,100122550,5480,5480,5480,5480,30
|
||||
20250314,115400,99958150,5490,5490,5490,5490,1
|
||||
20250314,115300,99952660,5470,5470,5490,5450,683
|
||||
20250314,115200,96227540,5490,5490,5490,5490,3
|
||||
20250314,115100,96211070,5490,5490,5490,5490,1
|
||||
20250314,115000,96205580,5470,5480,5480,5470,797
|
||||
20250314,114900,91845790,5490,5490,5490,5490,2
|
||||
20250314,114800,91834810,5490,5480,5490,5480,1061
|
||||
20250314,114700,86020520,5480,5480,5480,5480,0
|
||||
20250314,114600,86020520,5480,5480,5480,5480,20
|
||||
20250314,114500,85910920,5480,5480,5480,5480,0
|
||||
20250314,114400,85910920,5480,5480,5480,5480,0
|
||||
20250314,114300,85910920,5480,5480,5480,5440,966
|
||||
20250314,114200,80653360,5480,5460,5480,5430,1001
|
||||
20250314,114100,75201350,5450,5470,5470,5450,800
|
||||
20250314,114000,70834020,5500,5500,5500,5500,0
|
||||
20250314,113900,70834020,5500,5500,5500,5500,0
|
||||
20250314,113800,70834020,5500,5500,5500,5500,0
|
||||
20250314,113700,70834020,5500,5490,5500,5480,5
|
||||
20250314,113600,70806550,5500,5500,5500,5500,0
|
||||
20250314,113500,70806550,5500,5500,5500,5500,1
|
||||
20250314,113400,70801050,5500,5500,5500,5500,1
|
||||
20250314,113300,70795550,5460,5480,5500,5460,202
|
||||
20250314,113200,69688590,5490,5500,5500,5490,300
|
||||
20250314,113100,68040590,5500,5500,5500,5500,1
|
||||
20250314,113000,68035090,5510,5510,5510,5510,1
|
||||
20250314,112900,68029580,5500,5490,5510,5490,3
|
||||
20250314,112800,68013080,5510,5510,5510,5510,2
|
||||
20250314,112700,68002060,5510,5510,5510,5510,200
|
||||
20250314,112600,66900060,5510,5510,5510,5510,182
|
||||
20250314,112500,65897240,5510,5470,5510,5470,45
|
||||
20250314,112400,65651050,5460,5460,5460,5460,0
|
||||
20250314,112300,65651050,5460,5460,5460,5460,0
|
||||
20250314,112200,65651050,5460,5450,5460,5450,2000
|
||||
20250314,112100,54741050,5450,5460,5460,5450,1000
|
||||
20250314,112000,49290870,5460,5460,5460,5460,0
|
||||
20250314,111900,49290870,5460,5460,5460,5460,0
|
||||
20250314,111800,49290870,5460,5460,5460,5460,0
|
||||
20250314,111700,49290870,5460,5460,5460,5460,0
|
||||
20250314,111600,49290870,5460,5460,5460,5460,876
|
||||
20250314,111500,44507910,5490,5490,5490,5490,0
|
||||
20250314,111400,44507910,5490,5460,5490,5460,2
|
||||
20250314,111300,44496960,5470,5470,5470,5460,408
|
||||
20250314,111200,42265970,5470,5480,5480,5470,208
|
||||
20250314,111100,41128200,5480,5480,5480,5480,100
|
||||
20250314,111000,40580200,5490,5500,5500,5490,461
|
||||
20250314,110900,38048300,5510,5510,5510,5510,0
|
||||
20250314,110800,38048300,5510,5510,5510,5510,2
|
||||
20250314,110700,38037280,5510,5510,5510,5510,0
|
||||
20250314,110600,38037280,5510,5510,5510,5510,2
|
||||
20250314,110500,38026260,5510,5510,5510,5510,0
|
||||
20250314,110400,38026260,5510,5510,5510,5510,1
|
||||
20250314,110300,38020750,5500,5510,5510,5500,140
|
||||
20250314,110200,37250740,5520,5520,5520,5520,1
|
||||
20250314,110100,37245220,5520,5520,5520,5520,0
|
||||
20250314,110000,37245220,5520,5520,5520,5520,0
|
||||
20250314,105900,37245220,5520,5520,5520,5520,0
|
||||
20250314,105800,37245220,5520,5520,5520,5520,0
|
||||
20250314,105700,37245220,5520,5520,5520,5520,0
|
||||
20250314,105600,37245220,5520,5520,5520,5520,0
|
||||
20250314,105500,37245220,5520,5520,5520,5520,0
|
||||
20250314,105400,37245220,5520,5520,5520,5520,0
|
||||
20250314,105300,37245220,5520,5520,5520,5520,0
|
||||
20250314,105200,37245220,5520,5520,5520,5520,0
|
||||
20250314,105100,37245220,5520,5520,5520,5520,0
|
||||
20250314,105000,37245220,5520,5520,5520,5520,1
|
||||
20250314,104900,37239700,5490,5500,5500,5490,70
|
||||
20250314,104800,36854750,5520,5520,5520,5520,1
|
||||
20250314,104700,36849230,5520,5520,5520,5520,0
|
||||
20250314,104600,36849230,5520,5520,5520,5520,0
|
||||
20250314,104500,36849230,5520,5520,5520,5520,0
|
||||
20250314,104400,36849230,5520,5520,5520,5520,1
|
||||
20250314,104300,36843710,5490,5490,5490,5490,0
|
||||
20250314,104200,36843710,5490,5490,5490,5490,0
|
||||
20250314,104100,36843710,5490,5490,5490,5490,0
|
||||
20250314,104000,36843710,5490,5490,5490,5490,0
|
||||
20250314,103900,36843710,5490,5490,5490,5490,0
|
||||
20250314,103800,36843710,5490,5490,5490,5490,0
|
||||
20250314,103700,36843710,5490,5490,5490,5490,1
|
||||
20250314,103600,36838220,5500,5500,5500,5500,12
|
||||
20250314,103500,36772220,5500,5500,5500,5500,34
|
||||
20250314,103400,36585220,5500,5510,5510,5500,21
|
||||
20250314,103300,36469710,5510,5510,5510,5510,0
|
||||
20250314,103200,36469710,5510,5510,5510,5510,1
|
||||
20250314,103100,36464200,5540,5540,5540,5540,0
|
||||
20250314,103000,36464200,5540,5540,5540,5540,0
|
||||
20250314,102900,36464200,5540,5540,5540,5540,1
|
||||
20250314,102800,36458660,5540,5520,5540,5520,2
|
||||
20250314,102700,36447600,5520,5520,5520,5520,90
|
||||
20250314,102600,35950800,5520,5520,5520,5520,1
|
||||
20250314,102500,35945280,5540,5540,5540,5540,0
|
||||
20250314,102400,35945280,5540,5540,5540,5540,0
|
||||
20250314,102300,35945280,5540,5540,5540,5540,1
|
||||
20250314,102200,35939740,5530,5530,5530,5530,200
|
||||
20250314,102100,34833740,5530,5530,5530,5530,0
|
||||
20250314,102000,34833740,5530,5530,5530,5530,0
|
||||
20250314,101900,34833740,5530,5520,5530,5500,467
|
||||
20250314,101800,32262270,5530,5530,5530,5530,1
|
||||
20250314,101700,32256740,5540,5540,5540,5540,0
|
||||
20250314,101600,32256740,5540,5540,5540,5540,0
|
||||
20250314,101500,32256740,5540,5540,5540,5540,0
|
||||
20250314,101400,32256740,5540,5540,5540,5530,552
|
||||
20250314,101300,29204160,5540,5540,5540,5540,0
|
||||
20250314,101200,29204160,5540,5540,5540,5540,1
|
||||
20250314,101100,29198620,5540,5540,5540,5540,90
|
||||
20250314,101000,28700020,5540,5540,5540,5530,3
|
||||
20250314,100900,28683410,5540,5540,5540,5540,0
|
||||
20250314,100800,28683410,5540,5540,5540,5540,19
|
||||
20250314,100700,28578150,5540,5520,5540,5520,16
|
||||
20250314,100600,28489810,5540,5540,5540,5540,1
|
||||
20250314,100500,28484270,5540,5530,5540,5530,12
|
||||
20250314,100400,28417800,5540,5540,5540,5540,1
|
||||
20250314,100300,28412260,5520,5520,5520,5520,30
|
||||
20250314,100200,28246660,5520,5520,5520,5520,104
|
||||
20250314,100100,27672580,5520,5520,5520,5520,0
|
||||
20250314,100000,27672580,5520,5520,5520,5520,0
|
||||
20250314,095900,27672580,5520,5520,5520,5520,5
|
||||
20250314,095800,27644980,5520,5520,5520,5520,3
|
||||
20250314,095700,27628420,5520,5520,5520,5520,0
|
||||
20250314,095600,27628420,5520,5520,5520,5520,4
|
||||
20250314,095500,27606340,5510,5510,5510,5510,20
|
||||
20250314,095400,27496140,5500,5510,5510,5500,506
|
||||
20250314,095300,24713080,5500,5510,5510,5500,501
|
||||
20250314,095200,21957570,5510,5510,5510,5510,5
|
||||
20250314,095100,21930020,5510,5510,5510,5510,0
|
||||
20250314,095000,21930020,5510,5510,5510,5510,12
|
||||
20250314,094900,21863900,5500,5500,5500,5500,2
|
||||
20250314,094800,21852900,5510,5510,5510,5510,0
|
||||
20250314,094700,21852900,5510,5510,5510,5510,8
|
||||
20250314,094600,21808820,5510,5500,5510,5500,58
|
||||
20250314,094500,21489800,5510,5510,5510,5510,51
|
||||
20250314,094400,21208790,5510,5510,5510,5510,2
|
||||
20250314,094300,21197770,5510,5500,5510,5500,3
|
||||
20250314,094200,21181250,5510,5520,5520,5500,4
|
||||
20250314,094100,21159220,5510,5520,5520,5510,94
|
||||
20250314,094000,20640560,5490,5490,5490,5490,29
|
||||
20250314,093900,20481350,5520,5520,5520,5520,8
|
||||
20250314,093800,20437190,5520,5520,5520,5520,1
|
||||
20250314,093700,20431670,5500,5500,5500,5500,65
|
||||
20250314,093600,20074170,5520,5520,5520,5520,1
|
||||
20250314,093500,20068650,5510,5510,5510,5510,1
|
||||
20250314,093400,20063140,5520,5500,5520,5500,3
|
||||
20250314,093300,20046610,5520,5490,5520,5490,10
|
||||
20250314,093200,19991680,5490,5490,5490,5490,20
|
||||
20250314,093100,19881880,5490,5490,5490,5490,1
|
||||
20250314,093000,19876390,5430,5530,5530,5400,1809
|
||||
20250314,092900,10006330,5500,5530,5530,5500,54
|
||||
20250314,092800,9709290,5510,5510,5510,5510,64
|
||||
20250314,092700,9356650,5510,5520,5520,5510,135
|
||||
20250314,092600,8612590,5540,5540,5540,5540,0
|
||||
20250314,092500,8612590,5540,5540,5540,5540,0
|
||||
20250314,092400,8612590,5540,5530,5540,5520,12
|
||||
20250314,092300,8546230,5540,5540,5540,5540,0
|
||||
20250314,092200,8546230,5540,5540,5540,5540,0
|
||||
20250314,092100,8546230,5540,5540,5540,5540,1
|
||||
20250314,092000,8540690,5520,5530,5550,5520,127
|
||||
20250314,091900,7839610,5550,5520,5550,5520,29
|
||||
20250314,091800,7679500,5550,5550,5550,5550,1
|
||||
20250314,091700,7673950,5520,5530,5530,5520,10
|
||||
20250314,091600,7618740,5550,5550,5550,5550,0
|
||||
20250314,091500,7618740,5550,5550,5550,5550,1
|
||||
20250314,091400,7613190,5550,5550,5550,5550,0
|
||||
20250314,091300,7613190,5550,5550,5550,5550,2
|
||||
20250314,091200,7602090,5540,5540,5540,5540,1
|
||||
20250314,091100,7596550,5550,5550,5550,5550,6
|
||||
20250314,091000,7563250,5550,5550,5550,5550,342
|
||||
20250314,090900,5665150,5550,5520,5550,5520,24
|
||||
20250314,090800,5532640,5550,5550,5550,5550,2
|
||||
20250314,090700,5521540,5520,5520,5520,5520,82
|
||||
20250314,090600,5068900,5520,5520,5520,5520,17
|
||||
20250314,090500,4975060,5560,5560,5560,5560,0
|
||||
20250314,090400,4975060,5560,5540,5560,5540,12
|
||||
20250314,090300,4908540,5530,5510,5530,5510,541
|
||||
20250314,090200,1926210,5510,5500,5510,5500,128
|
||||
20250314,090100,1221210,5500,5500,5500,5500,100
|
||||
20250314,090000,671210,5500,5510,5510,5480,115
|
||||
|
Reference in New Issue
Block a user