Update 2025-03-14 3452 candle_min
This commit is contained in:
633
044960/min/candle-20250314.csv
Normal file
633
044960/min/candle-20250314.csv
Normal file
@@ -0,0 +1,633 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,193100,760034025,4470,4470,4470,4470,4409
|
||||
20250314,193000,760034025,4470,4470,4470,4470,0
|
||||
20250314,192900,760034025,4470,4470,4470,4470,0
|
||||
20250314,192800,760034025,4470,4470,4470,4470,0
|
||||
20250314,192700,760034025,4470,4470,4470,4470,0
|
||||
20250314,192600,760034025,4470,4470,4470,4470,0
|
||||
20250314,192500,760034025,4470,4470,4470,4470,0
|
||||
20250314,192400,760034025,4470,4470,4470,4470,0
|
||||
20250314,192300,760034025,4470,4470,4470,4470,0
|
||||
20250314,192200,760034025,4470,4470,4470,4470,0
|
||||
20250314,192100,760034025,4470,4470,4470,4470,0
|
||||
20250314,192000,760034025,4470,4470,4470,4470,0
|
||||
20250314,191900,760034025,4470,4470,4470,4470,0
|
||||
20250314,191800,760034025,4470,4470,4470,4470,0
|
||||
20250314,191700,760034025,4470,4470,4470,4470,0
|
||||
20250314,191600,760034025,4470,4470,4470,4470,0
|
||||
20250314,191500,760034025,4470,4470,4470,4470,0
|
||||
20250314,191400,760034025,4470,4470,4470,4470,0
|
||||
20250314,191300,760034025,4470,4470,4470,4470,0
|
||||
20250314,191200,760034025,4470,4470,4470,4470,0
|
||||
20250314,191100,760034025,4470,4470,4470,4470,0
|
||||
20250314,191000,760034025,4470,4470,4470,4470,0
|
||||
20250314,190900,760034025,4470,4470,4470,4470,0
|
||||
20250314,190800,760034025,4470,4470,4470,4470,0
|
||||
20250314,190700,760034025,4470,4470,4470,4470,0
|
||||
20250314,190600,760034025,4470,4470,4470,4470,0
|
||||
20250314,190500,760034025,4470,4470,4470,4470,0
|
||||
20250314,190400,760034025,4470,4470,4470,4470,0
|
||||
20250314,190300,760034025,4470,4470,4470,4470,0
|
||||
20250314,190200,760034025,4470,4470,4470,4470,0
|
||||
20250314,190100,760034025,4470,4470,4470,4470,4409
|
||||
20250314,190000,760034025,4470,4470,4470,4470,0
|
||||
20250314,185900,760034025,4470,4470,4470,4470,0
|
||||
20250314,185800,760034025,4470,4470,4470,4470,0
|
||||
20250314,185700,760034025,4470,4470,4470,4470,0
|
||||
20250314,185600,760034025,4470,4470,4470,4470,0
|
||||
20250314,185500,760034025,4470,4470,4470,4470,0
|
||||
20250314,185400,760034025,4470,4470,4470,4470,0
|
||||
20250314,185300,760034025,4470,4470,4470,4470,0
|
||||
20250314,185200,760034025,4470,4470,4470,4470,0
|
||||
20250314,185100,760034025,4470,4470,4470,4470,0
|
||||
20250314,185000,760034025,4470,4470,4470,4470,0
|
||||
20250314,184900,760034025,4470,4470,4470,4470,0
|
||||
20250314,184800,760034025,4470,4470,4470,4470,0
|
||||
20250314,184700,760034025,4470,4470,4470,4470,0
|
||||
20250314,184600,760034025,4470,4470,4470,4470,0
|
||||
20250314,184500,760034025,4470,4470,4470,4470,0
|
||||
20250314,184400,760034025,4470,4470,4470,4470,0
|
||||
20250314,184300,760034025,4470,4470,4470,4470,0
|
||||
20250314,184200,760034025,4470,4470,4470,4470,0
|
||||
20250314,184100,760034025,4470,4470,4470,4470,0
|
||||
20250314,184000,760034025,4470,4470,4470,4470,0
|
||||
20250314,183900,760034025,4470,4470,4470,4470,0
|
||||
20250314,183800,760034025,4470,4470,4470,4470,0
|
||||
20250314,183700,760034025,4470,4470,4470,4470,0
|
||||
20250314,183600,760034025,4470,4470,4470,4470,0
|
||||
20250314,183500,760034025,4470,4470,4470,4470,0
|
||||
20250314,183400,760034025,4470,4470,4470,4470,0
|
||||
20250314,183300,760034025,4470,4470,4470,4470,0
|
||||
20250314,183200,760034025,4470,4470,4470,4470,0
|
||||
20250314,183100,760034025,4470,4470,4470,4470,4409
|
||||
20250314,183000,760034025,4470,4470,4470,4470,0
|
||||
20250314,182900,760034025,4470,4470,4470,4470,0
|
||||
20250314,182800,760034025,4470,4470,4470,4470,0
|
||||
20250314,182700,760034025,4470,4470,4470,4470,0
|
||||
20250314,182600,760034025,4470,4470,4470,4470,0
|
||||
20250314,182500,760034025,4470,4470,4470,4470,0
|
||||
20250314,182400,760034025,4470,4470,4470,4470,0
|
||||
20250314,182300,760034025,4470,4470,4470,4470,0
|
||||
20250314,182200,760034025,4470,4470,4470,4470,0
|
||||
20250314,182100,760034025,4470,4470,4470,4470,0
|
||||
20250314,182000,760034025,4470,4470,4470,4470,0
|
||||
20250314,181900,760034025,4470,4470,4470,4470,0
|
||||
20250314,181800,760034025,4470,4470,4470,4470,0
|
||||
20250314,181700,760034025,4470,4470,4470,4470,0
|
||||
20250314,181600,760034025,4470,4470,4470,4470,0
|
||||
20250314,181500,760034025,4470,4470,4470,4470,0
|
||||
20250314,181400,760034025,4470,4470,4470,4470,0
|
||||
20250314,181300,760034025,4470,4470,4470,4470,0
|
||||
20250314,181200,760034025,4470,4470,4470,4470,0
|
||||
20250314,181100,760034025,4470,4470,4470,4470,0
|
||||
20250314,181000,760034025,4470,4470,4470,4470,0
|
||||
20250314,180900,760034025,4470,4470,4470,4470,0
|
||||
20250314,180800,760034025,4470,4470,4470,4470,0
|
||||
20250314,180700,760034025,4470,4470,4470,4470,0
|
||||
20250314,180600,760034025,4470,4470,4470,4470,0
|
||||
20250314,180500,760034025,4470,4470,4470,4470,0
|
||||
20250314,180400,760034025,4470,4470,4470,4470,0
|
||||
20250314,180300,760034025,4470,4470,4470,4470,0
|
||||
20250314,180200,760034025,4470,4470,4470,4470,0
|
||||
20250314,180100,760034025,4470,4470,4470,4470,4409
|
||||
20250314,180000,760034025,4470,4470,4470,4470,0
|
||||
20250314,175900,760034025,4470,4470,4470,4470,0
|
||||
20250314,175800,760034025,4470,4470,4470,4470,0
|
||||
20250314,175700,760034025,4470,4470,4470,4470,0
|
||||
20250314,175600,760034025,4470,4470,4470,4470,0
|
||||
20250314,175500,760034025,4470,4470,4470,4470,0
|
||||
20250314,175400,760034025,4470,4470,4470,4470,0
|
||||
20250314,175300,760034025,4470,4470,4470,4470,0
|
||||
20250314,175200,760034025,4470,4470,4470,4470,0
|
||||
20250314,175100,760034025,4470,4470,4470,4470,0
|
||||
20250314,175000,760034025,4470,4470,4470,4470,0
|
||||
20250314,174900,760034025,4470,4470,4470,4470,0
|
||||
20250314,174800,760034025,4470,4470,4470,4470,0
|
||||
20250314,174700,760034025,4470,4470,4470,4470,0
|
||||
20250314,174600,760034025,4470,4470,4470,4470,0
|
||||
20250314,174500,760034025,4470,4470,4470,4470,0
|
||||
20250314,174400,760034025,4470,4470,4470,4470,0
|
||||
20250314,174300,760034025,4470,4470,4470,4470,0
|
||||
20250314,174200,760034025,4470,4470,4470,4470,0
|
||||
20250314,174100,760034025,4470,4470,4470,4470,0
|
||||
20250314,174000,760034025,4470,4470,4470,4470,0
|
||||
20250314,173900,760034025,4470,4470,4470,4470,0
|
||||
20250314,173800,760034025,4470,4470,4470,4470,0
|
||||
20250314,173700,760034025,4470,4470,4470,4470,0
|
||||
20250314,173600,760034025,4470,4470,4470,4470,0
|
||||
20250314,173500,760034025,4470,4470,4470,4470,0
|
||||
20250314,173400,760034025,4470,4470,4470,4470,0
|
||||
20250314,173300,760034025,4470,4470,4470,4470,0
|
||||
20250314,173200,760034025,4470,4470,4470,4470,0
|
||||
20250314,173100,760034025,4470,4470,4470,4470,4409
|
||||
20250314,173000,760034025,4470,4470,4470,4470,0
|
||||
20250314,172900,760034025,4470,4470,4470,4470,0
|
||||
20250314,172800,760034025,4470,4470,4470,4470,0
|
||||
20250314,172700,760034025,4470,4470,4470,4470,0
|
||||
20250314,172600,760034025,4470,4470,4470,4470,0
|
||||
20250314,172500,760034025,4470,4470,4470,4470,0
|
||||
20250314,172400,760034025,4470,4470,4470,4470,0
|
||||
20250314,172300,760034025,4470,4470,4470,4470,0
|
||||
20250314,172200,760034025,4470,4470,4470,4470,0
|
||||
20250314,172100,760034025,4470,4470,4470,4470,0
|
||||
20250314,172000,760034025,4470,4470,4470,4470,0
|
||||
20250314,171900,760034025,4470,4470,4470,4470,0
|
||||
20250314,171800,760034025,4470,4470,4470,4470,0
|
||||
20250314,171700,760034025,4470,4470,4470,4470,0
|
||||
20250314,171600,760034025,4470,4470,4470,4470,0
|
||||
20250314,171500,760034025,4470,4470,4470,4470,0
|
||||
20250314,171400,760034025,4470,4470,4470,4470,0
|
||||
20250314,171300,760034025,4470,4470,4470,4470,0
|
||||
20250314,171200,760034025,4470,4470,4470,4470,0
|
||||
20250314,171100,760034025,4470,4470,4470,4470,0
|
||||
20250314,171000,760034025,4470,4470,4470,4470,0
|
||||
20250314,170900,760034025,4470,4470,4470,4470,0
|
||||
20250314,170800,760034025,4470,4470,4470,4470,0
|
||||
20250314,170700,760034025,4470,4470,4470,4470,0
|
||||
20250314,170600,760034025,4470,4470,4470,4470,0
|
||||
20250314,170500,760034025,4470,4470,4470,4470,0
|
||||
20250314,170400,760034025,4470,4470,4470,4470,0
|
||||
20250314,170300,760034025,4470,4470,4470,4470,0
|
||||
20250314,170200,760034025,4470,4470,4470,4470,0
|
||||
20250314,170100,760034025,4470,4470,4470,4470,4409
|
||||
20250314,170000,760034025,4470,4470,4470,4470,0
|
||||
20250314,165900,760034025,4470,4470,4470,4470,0
|
||||
20250314,165800,760034025,4470,4470,4470,4470,0
|
||||
20250314,165700,760034025,4470,4470,4470,4470,0
|
||||
20250314,165600,760034025,4470,4470,4470,4470,0
|
||||
20250314,165500,760034025,4470,4470,4470,4470,0
|
||||
20250314,165400,760034025,4470,4470,4470,4470,0
|
||||
20250314,165300,760034025,4470,4470,4470,4470,0
|
||||
20250314,165200,760034025,4470,4470,4470,4470,0
|
||||
20250314,165100,760034025,4470,4470,4470,4470,0
|
||||
20250314,165000,760034025,4470,4470,4470,4470,0
|
||||
20250314,164900,760034025,4470,4470,4470,4470,0
|
||||
20250314,164800,760034025,4470,4470,4470,4470,0
|
||||
20250314,164700,760034025,4470,4470,4470,4470,0
|
||||
20250314,164600,760034025,4470,4470,4470,4470,0
|
||||
20250314,164500,760034025,4470,4470,4470,4470,0
|
||||
20250314,164400,760034025,4470,4470,4470,4470,0
|
||||
20250314,164300,760034025,4470,4470,4470,4470,0
|
||||
20250314,164200,760034025,4470,4470,4470,4470,0
|
||||
20250314,164100,760034025,4470,4470,4470,4470,0
|
||||
20250314,164000,760034025,4470,4470,4470,4470,0
|
||||
20250314,163900,760034025,4470,4470,4470,4470,0
|
||||
20250314,163800,760034025,4470,4470,4470,4470,0
|
||||
20250314,163700,760034025,4470,4470,4470,4470,0
|
||||
20250314,163600,760034025,4470,4470,4470,4470,0
|
||||
20250314,163500,760034025,4470,4470,4470,4470,0
|
||||
20250314,163400,760034025,4470,4470,4470,4470,0
|
||||
20250314,163300,760034025,4470,4470,4470,4470,0
|
||||
20250314,163200,760034025,4470,4470,4470,4470,0
|
||||
20250314,163100,760034025,4470,4470,4470,4470,4409
|
||||
20250314,163000,760034025,4470,4470,4470,4470,0
|
||||
20250314,162900,760034025,4470,4470,4470,4470,0
|
||||
20250314,162800,760034025,4470,4470,4470,4470,0
|
||||
20250314,162700,760034025,4470,4470,4470,4470,0
|
||||
20250314,162600,760034025,4470,4470,4470,4470,0
|
||||
20250314,162500,760034025,4470,4470,4470,4470,0
|
||||
20250314,162400,760034025,4470,4470,4470,4470,0
|
||||
20250314,162300,760034025,4470,4470,4470,4470,0
|
||||
20250314,162200,760034025,4470,4470,4470,4470,0
|
||||
20250314,162100,760034025,4470,4470,4470,4470,0
|
||||
20250314,162000,760034025,4470,4470,4470,4470,0
|
||||
20250314,161900,760034025,4470,4470,4470,4470,0
|
||||
20250314,161800,760034025,4470,4470,4470,4470,0
|
||||
20250314,161700,760034025,4470,4470,4470,4470,0
|
||||
20250314,161600,760034025,4470,4470,4470,4470,0
|
||||
20250314,161500,760034025,4470,4470,4470,4470,0
|
||||
20250314,161400,760034025,4470,4470,4470,4470,0
|
||||
20250314,161300,760034025,4470,4470,4470,4470,0
|
||||
20250314,161200,760034025,4470,4470,4470,4470,0
|
||||
20250314,161100,760034025,4470,4470,4470,4470,0
|
||||
20250314,161000,760034025,4470,4470,4470,4470,0
|
||||
20250314,160900,760034025,4470,4470,4470,4470,0
|
||||
20250314,160800,760034025,4470,4470,4470,4470,0
|
||||
20250314,160700,760034025,4470,4470,4470,4470,0
|
||||
20250314,160600,760034025,4470,4470,4470,4470,0
|
||||
20250314,160500,760034025,4470,4470,4470,4470,0
|
||||
20250314,160400,760034025,4470,4470,4470,4470,0
|
||||
20250314,160300,760034025,4470,4470,4470,4470,0
|
||||
20250314,160200,760034025,4470,4470,4470,4470,0
|
||||
20250314,160100,760034025,4470,4470,4470,4470,4409
|
||||
20250314,160000,760034025,4470,4470,4470,4470,0
|
||||
20250314,155900,760034025,4470,4470,4470,4470,0
|
||||
20250314,155800,760034025,4470,4470,4470,4470,0
|
||||
20250314,155700,760034025,4470,4470,4470,4470,0
|
||||
20250314,155600,760034025,4470,4470,4470,4470,0
|
||||
20250314,155500,760034025,4470,4470,4470,4470,0
|
||||
20250314,155400,760034025,4470,4470,4470,4470,0
|
||||
20250314,155300,760034025,4470,4470,4470,4470,0
|
||||
20250314,155200,760034025,4470,4470,4470,4470,0
|
||||
20250314,155100,760034025,4470,4470,4470,4470,0
|
||||
20250314,155000,760034025,4470,4470,4470,4470,0
|
||||
20250314,154900,760034025,4470,4470,4470,4470,0
|
||||
20250314,154800,760034025,4470,4470,4470,4470,0
|
||||
20250314,154700,760034025,4470,4470,4470,4470,0
|
||||
20250314,154600,760034025,4470,4470,4470,4470,0
|
||||
20250314,154500,760034025,4470,4470,4470,4470,0
|
||||
20250314,154400,760034025,4470,4470,4470,4470,0
|
||||
20250314,154300,760034025,4470,4470,4470,4470,0
|
||||
20250314,154200,760034025,4470,4470,4470,4470,0
|
||||
20250314,154100,760034025,4470,4470,4470,4470,0
|
||||
20250314,154000,760034025,4470,4470,4470,4470,0
|
||||
20250314,153900,760034025,4470,4470,4470,4470,0
|
||||
20250314,153800,760034025,4470,4470,4470,4470,0
|
||||
20250314,153700,760034025,4470,4470,4470,4470,0
|
||||
20250314,153600,760034025,4470,4470,4470,4470,0
|
||||
20250314,153500,760034025,4470,4470,4470,4470,0
|
||||
20250314,153400,760034025,4470,4470,4470,4470,0
|
||||
20250314,153300,760034025,4470,4470,4470,4470,0
|
||||
20250314,153200,760034025,4470,4470,4470,4470,0
|
||||
20250314,153100,760034025,4470,4470,4470,4470,4409
|
||||
20250314,153000,760034025,4470,4470,4470,4470,4409
|
||||
20250314,152900,740325795,4480,4480,4480,4480,0
|
||||
20250314,152800,740325795,4480,4480,4480,4480,0
|
||||
20250314,152700,740325795,4480,4480,4480,4480,0
|
||||
20250314,152600,740325795,4480,4480,4480,4480,0
|
||||
20250314,152500,740325795,4480,4480,4480,4480,0
|
||||
20250314,152400,740325795,4480,4480,4480,4480,0
|
||||
20250314,152300,740325795,4480,4480,4480,4480,0
|
||||
20250314,152200,740325795,4480,4480,4480,4480,0
|
||||
20250314,152100,740325795,4480,4480,4480,4480,0
|
||||
20250314,152000,740325795,4480,4480,4480,4480,0
|
||||
20250314,151900,740325795,4480,4480,4480,4465,29
|
||||
20250314,151800,740196190,4470,4480,4480,4470,434
|
||||
20250314,151700,738256150,4470,4470,4470,4470,50
|
||||
20250314,151600,738032650,4485,4465,4485,4465,8
|
||||
20250314,151500,737996830,4460,4475,4475,4460,616
|
||||
20250314,151400,735246155,4485,4485,4485,4485,28
|
||||
20250314,151300,735120575,4480,4480,4480,4480,0
|
||||
20250314,151200,735120575,4480,4480,4480,4480,669
|
||||
20250314,151100,732123455,4480,4480,4480,4480,10
|
||||
20250314,151000,732078655,4480,4480,4480,4480,134
|
||||
20250314,150900,731478335,4485,4485,4485,4485,0
|
||||
20250314,150800,731478335,4485,4485,4485,4485,2049
|
||||
20250314,150700,722288570,4485,4485,4485,4485,2
|
||||
20250314,150600,722279600,4485,4485,4485,4485,53
|
||||
20250314,150500,722041895,4480,4485,4485,4480,52
|
||||
20250314,150400,721808680,4485,4485,4490,4480,490
|
||||
20250314,150300,719609900,4490,4490,4495,4485,219
|
||||
20250314,150200,718626605,4490,4495,4495,4490,388
|
||||
20250314,150100,716882560,4495,4490,4495,4490,601
|
||||
20250314,150000,714181680,4490,4480,4490,4480,901
|
||||
20250314,145900,710137815,4475,4465,4475,4465,446
|
||||
20250314,145800,708144475,4460,4455,4460,4455,1138
|
||||
20250314,145700,703071885,4450,4450,4450,4450,0
|
||||
20250314,145600,703071885,4450,4450,4450,4450,3
|
||||
20250314,145500,703058535,4435,4435,4435,4435,0
|
||||
20250314,145400,703058535,4435,4435,4435,4435,0
|
||||
20250314,145300,703058535,4435,4435,4435,4435,22
|
||||
20250314,145200,702960965,4455,4455,4455,4455,0
|
||||
20250314,145100,702960965,4455,4455,4455,4455,0
|
||||
20250314,145000,702960965,4455,4455,4455,4455,100
|
||||
20250314,144900,702515465,4455,4455,4455,4455,0
|
||||
20250314,144800,702515465,4455,4455,4455,4455,100
|
||||
20250314,144700,702069965,4435,4435,4435,4435,0
|
||||
20250314,144600,702069965,4435,4435,4435,4435,0
|
||||
20250314,144500,702069965,4435,4435,4435,4435,0
|
||||
20250314,144400,702069965,4435,4435,4435,4435,0
|
||||
20250314,144300,702069965,4435,4435,4435,4435,34
|
||||
20250314,144200,701919175,4430,4430,4430,4430,0
|
||||
20250314,144100,701919175,4430,4450,4450,4430,247
|
||||
20250314,144000,700823560,4455,4455,4455,4455,0
|
||||
20250314,143900,700823560,4455,4455,4455,4455,0
|
||||
20250314,143800,700823560,4455,4455,4455,4455,0
|
||||
20250314,143700,700823560,4455,4455,4455,4455,0
|
||||
20250314,143600,700823560,4455,4455,4455,4455,79
|
||||
20250314,143500,700471615,4450,4450,4450,4450,500
|
||||
20250314,143400,698246615,4450,4450,4450,4450,0
|
||||
20250314,143300,698246615,4450,4450,4450,4450,0
|
||||
20250314,143200,698246615,4450,4450,4450,4450,0
|
||||
20250314,143100,698246615,4450,4450,4450,4450,0
|
||||
20250314,143000,698246615,4450,4450,4450,4450,0
|
||||
20250314,142900,698246615,4450,4450,4450,4450,0
|
||||
20250314,142800,698246615,4450,4445,4450,4445,256
|
||||
20250314,142700,697108415,4445,4445,4445,4445,25
|
||||
20250314,142600,696997290,4445,4445,4445,4445,69
|
||||
20250314,142500,696690585,4445,4445,4445,4445,10
|
||||
20250314,142400,696646135,4445,4445,4445,4445,20
|
||||
20250314,142300,696557235,4445,4445,4445,4445,0
|
||||
20250314,142200,696557235,4445,4445,4445,4445,0
|
||||
20250314,142100,696557235,4445,4445,4445,4445,201
|
||||
20250314,142000,695663790,4450,4450,4450,4450,1
|
||||
20250314,141900,695659340,4445,4445,4445,4445,2078
|
||||
20250314,141800,686422630,4445,4445,4445,4445,10
|
||||
20250314,141700,686378180,4445,4445,4445,4445,0
|
||||
20250314,141600,686378180,4445,4445,4445,4445,0
|
||||
20250314,141500,686378180,4445,4445,4445,4445,0
|
||||
20250314,141400,686378180,4445,4445,4445,4445,0
|
||||
20250314,141300,686378180,4445,4440,4445,4440,92
|
||||
20250314,141200,685969410,4440,4440,4440,4440,0
|
||||
20250314,141100,685969410,4440,4440,4440,4440,0
|
||||
20250314,141000,685969410,4440,4440,4440,4440,0
|
||||
20250314,140900,685969410,4440,4440,4440,4440,0
|
||||
20250314,140800,685969410,4440,4440,4440,4440,368
|
||||
20250314,140700,684335490,4440,4440,4440,4440,0
|
||||
20250314,140600,684335490,4440,4440,4440,4440,99
|
||||
20250314,140500,683895930,4445,4440,4445,4440,77
|
||||
20250314,140400,683553670,4450,4450,4450,4450,0
|
||||
20250314,140300,683553670,4450,4450,4450,4450,0
|
||||
20250314,140200,683553670,4450,4445,4450,4445,211
|
||||
20250314,140100,682615770,4445,4445,4445,4445,1
|
||||
20250314,140000,682611325,4430,4430,4430,4430,0
|
||||
20250314,135900,682611325,4430,4430,4430,4430,0
|
||||
20250314,135800,682611325,4430,4430,4430,4430,0
|
||||
20250314,135700,682611325,4430,4430,4430,4430,0
|
||||
20250314,135600,682611325,4430,4430,4430,4430,500
|
||||
20250314,135500,680396325,4450,4450,4450,4450,3
|
||||
20250314,135400,680382975,4430,4430,4430,4430,10
|
||||
20250314,135300,680338675,4430,4430,4430,4430,0
|
||||
20250314,135200,680338675,4430,4430,4430,4430,0
|
||||
20250314,135100,680338675,4430,4430,4430,4430,269
|
||||
20250314,135000,679147005,4450,4450,4450,4450,0
|
||||
20250314,134900,679147005,4450,4450,4450,4450,0
|
||||
20250314,134800,679147005,4450,4450,4450,4450,0
|
||||
20250314,134700,679147005,4450,4450,4450,4450,1
|
||||
20250314,134600,679142555,4430,4430,4430,4430,71
|
||||
20250314,134500,678828025,4430,4430,4430,4430,195
|
||||
20250314,134400,677964175,4435,4435,4435,4435,100
|
||||
20250314,134300,677520675,4435,4435,4435,4435,23
|
||||
20250314,134200,677418670,4450,4450,4450,4450,30
|
||||
20250314,134100,677285170,4450,4450,4450,4450,0
|
||||
20250314,134000,677285170,4450,4450,4450,4450,75
|
||||
20250314,133900,676951420,4435,4435,4435,4435,0
|
||||
20250314,133800,676951420,4435,4435,4435,4435,150
|
||||
20250314,133700,676286170,4440,4440,4440,4440,300
|
||||
20250314,133600,674954170,4440,4440,4440,4440,0
|
||||
20250314,133500,674954170,4440,4440,4440,4440,0
|
||||
20250314,133400,674954170,4440,4440,4440,4440,5
|
||||
20250314,133300,674931970,4455,4455,4455,4455,0
|
||||
20250314,133200,674931970,4455,4455,4455,4455,1
|
||||
20250314,133100,674927515,4455,4455,4455,4455,0
|
||||
20250314,133000,674927515,4455,4455,4455,4455,0
|
||||
20250314,132900,674927515,4455,4455,4455,4435,7
|
||||
20250314,132800,674896430,4450,4440,4450,4440,14
|
||||
20250314,132700,674834160,4440,4440,4440,4440,0
|
||||
20250314,132600,674834160,4440,4440,4440,4440,324
|
||||
20250314,132500,673395600,4460,4460,4460,4460,0
|
||||
20250314,132400,673395600,4460,4460,4460,4460,0
|
||||
20250314,132300,673395600,4460,4460,4460,4460,0
|
||||
20250314,132200,673395600,4460,4460,4460,4460,5
|
||||
20250314,132100,673373300,4460,4460,4460,4460,0
|
||||
20250314,132000,673373300,4460,4460,4460,4460,0
|
||||
20250314,131900,673373300,4460,4460,4460,4460,0
|
||||
20250314,131800,673373300,4460,4460,4460,4460,0
|
||||
20250314,131700,673373300,4460,4460,4460,4460,0
|
||||
20250314,131600,673373300,4460,4460,4460,4460,0
|
||||
20250314,131500,673373300,4460,4440,4460,4440,5
|
||||
20250314,131400,673351080,4440,4450,4450,4440,79
|
||||
20250314,131300,673000305,4450,4460,4460,4450,1483
|
||||
20250314,131200,666400125,4470,4470,4470,4470,0
|
||||
20250314,131100,666400125,4470,4470,4470,4470,0
|
||||
20250314,131000,666400125,4470,4470,4470,4470,0
|
||||
20250314,130900,666400125,4470,4450,4470,4445,30
|
||||
20250314,130800,666266740,4470,4470,4470,4470,29
|
||||
20250314,130700,666137110,4465,4460,4465,4460,171
|
||||
20250314,130600,665374040,4460,4460,4460,4460,11
|
||||
20250314,130500,665324980,4465,4465,4465,4465,0
|
||||
20250314,130400,665324980,4465,4465,4465,4465,1
|
||||
20250314,130300,665320515,4450,4450,4450,4450,0
|
||||
20250314,130200,665320515,4450,4450,4450,4450,0
|
||||
20250314,130100,665320515,4450,4450,4450,4450,0
|
||||
20250314,130000,665320515,4450,4450,4450,4450,0
|
||||
20250314,125900,665320515,4450,4450,4450,4450,500
|
||||
20250314,125800,663095515,4450,4450,4450,4450,0
|
||||
20250314,125700,663095515,4450,4450,4450,4450,300
|
||||
20250314,125600,661760515,4450,4450,4450,4450,130
|
||||
20250314,125500,661182015,4465,4465,4465,4465,0
|
||||
20250314,125400,661182015,4465,4465,4465,4465,0
|
||||
20250314,125300,661182015,4465,4465,4465,4465,0
|
||||
20250314,125200,661182015,4465,4455,4465,4455,300
|
||||
20250314,125100,659842555,4450,4450,4450,4450,0
|
||||
20250314,125000,659842555,4450,4450,4450,4450,0
|
||||
20250314,124900,659842555,4450,4450,4450,4450,0
|
||||
20250314,124800,659842555,4450,4450,4450,4450,0
|
||||
20250314,124700,659842555,4450,4450,4450,4450,165
|
||||
20250314,124600,659108305,4450,4450,4450,4450,0
|
||||
20250314,124500,659108305,4450,4450,4450,4450,12
|
||||
20250314,124400,659054905,4455,4455,4455,4455,0
|
||||
20250314,124300,659054905,4455,4455,4455,4455,1
|
||||
20250314,124200,659050450,4455,4455,4455,4455,329
|
||||
20250314,124100,657584755,4455,4455,4455,4455,0
|
||||
20250314,124000,657584755,4455,4455,4455,4455,0
|
||||
20250314,123900,657584755,4455,4455,4455,4455,0
|
||||
20250314,123800,657584755,4455,4455,4455,4455,0
|
||||
20250314,123700,657584755,4455,4455,4455,4455,0
|
||||
20250314,123600,657584755,4455,4455,4455,4455,0
|
||||
20250314,123500,657584755,4455,4455,4455,4455,0
|
||||
20250314,123400,657584755,4455,4455,4455,4455,0
|
||||
20250314,123300,657584755,4455,4460,4460,4455,17
|
||||
20250314,123200,657508970,4450,4455,4455,4450,180
|
||||
20250314,123100,656707965,4465,4465,4465,4465,0
|
||||
20250314,123000,656707965,4465,4465,4465,4465,6
|
||||
20250314,122900,656681175,4465,4465,4465,4465,0
|
||||
20250314,122800,656681175,4465,4465,4465,4465,0
|
||||
20250314,122700,656681175,4465,4465,4465,4465,8
|
||||
20250314,122600,656645455,4465,4465,4465,4465,0
|
||||
20250314,122500,656645455,4465,4465,4465,4465,0
|
||||
20250314,122400,656645455,4465,4465,4465,4465,0
|
||||
20250314,122300,656645455,4465,4465,4465,4465,0
|
||||
20250314,122200,656645455,4465,4465,4465,4465,0
|
||||
20250314,122100,656645455,4465,4465,4465,4465,0
|
||||
20250314,122000,656645455,4465,4465,4465,4465,667
|
||||
20250314,121900,653667300,4465,4465,4465,4465,536
|
||||
20250314,121800,651274060,4460,4460,4460,4460,0
|
||||
20250314,121700,651274060,4460,4460,4460,4460,0
|
||||
20250314,121600,651274060,4460,4460,4460,4460,0
|
||||
20250314,121500,651274060,4460,4460,4460,4460,0
|
||||
20250314,121400,651274060,4460,4460,4460,4460,0
|
||||
20250314,121300,651274060,4460,4460,4460,4460,20
|
||||
20250314,121200,651184860,4465,4465,4465,4465,0
|
||||
20250314,121100,651184860,4465,4465,4465,4465,2
|
||||
20250314,121000,651175930,4465,4465,4465,4465,0
|
||||
20250314,120900,651175930,4465,4465,4465,4465,0
|
||||
20250314,120800,651175930,4465,4465,4465,4465,0
|
||||
20250314,120700,651175930,4465,4465,4465,4465,0
|
||||
20250314,120600,651175930,4465,4465,4465,4465,0
|
||||
20250314,120500,651175930,4465,4465,4465,4465,269
|
||||
20250314,120400,649974845,4465,4465,4465,4465,0
|
||||
20250314,120300,649974845,4465,4465,4465,4465,3
|
||||
20250314,120200,649961450,4450,4450,4450,4450,0
|
||||
20250314,120100,649961450,4450,4450,4450,4450,0
|
||||
20250314,120000,649961450,4450,4450,4450,4450,0
|
||||
20250314,115900,649961450,4450,4450,4450,4450,5
|
||||
20250314,115800,649939200,4445,4445,4445,4445,0
|
||||
20250314,115700,649939200,4445,4445,4445,4445,0
|
||||
20250314,115600,649939200,4445,4445,4445,4445,100
|
||||
20250314,115500,649494700,4445,4450,4450,4445,450
|
||||
20250314,115400,647493690,4470,4470,4470,4470,100
|
||||
20250314,115300,647046690,4475,4475,4475,4475,2
|
||||
20250314,115200,647037740,4475,4460,4475,4430,3001
|
||||
20250314,115100,633728405,4495,4495,4495,4495,188
|
||||
20250314,115000,632883345,4495,4490,4495,4490,310
|
||||
20250314,114900,631490765,4495,4470,4495,4470,1500
|
||||
20250314,114800,624761625,4470,4470,4470,4470,0
|
||||
20250314,114700,624761625,4470,4470,4470,4470,0
|
||||
20250314,114600,624761625,4470,4470,4470,4470,20
|
||||
20250314,114500,624672225,4470,4470,4470,4470,0
|
||||
20250314,114400,624672225,4470,4470,4470,4470,0
|
||||
20250314,114300,624672225,4470,4465,4470,4465,2
|
||||
20250314,114200,624663290,4460,4460,4460,4460,10
|
||||
20250314,114100,624618690,4460,4460,4460,4460,0
|
||||
20250314,114000,624618690,4460,4460,4460,4460,0
|
||||
20250314,113900,624618690,4460,4460,4460,4460,0
|
||||
20250314,113800,624618690,4460,4460,4460,4460,0
|
||||
20250314,113700,624618690,4460,4455,4460,4455,22
|
||||
20250314,113600,624520630,4450,4450,4450,4450,0
|
||||
20250314,113500,624520630,4450,4450,4450,4450,6504
|
||||
20250314,113400,595577830,4445,4435,4445,4435,540
|
||||
20250314,113300,593179780,4430,4430,4430,4430,0
|
||||
20250314,113200,593179780,4430,4430,4430,4430,0
|
||||
20250314,113100,593179780,4430,4430,4430,4430,0
|
||||
20250314,113000,593179780,4430,4430,4430,4430,0
|
||||
20250314,112900,593179780,4430,4430,4430,4430,0
|
||||
20250314,112800,593179780,4430,4430,4430,4430,0
|
||||
20250314,112700,593179780,4430,4430,4430,4430,0
|
||||
20250314,112600,593179780,4430,4430,4430,4430,15
|
||||
20250314,112500,593113330,4430,4430,4430,4430,0
|
||||
20250314,112400,593113330,4430,4430,4430,4430,2
|
||||
20250314,112300,593104470,4430,4430,4430,4430,0
|
||||
20250314,112200,593104470,4430,4430,4430,4430,0
|
||||
20250314,112100,593104470,4430,4430,4430,4430,0
|
||||
20250314,112000,593104470,4430,4430,4430,4430,0
|
||||
20250314,111900,593104470,4430,4430,4430,4430,0
|
||||
20250314,111800,593104470,4430,4430,4430,4430,0
|
||||
20250314,111700,593104470,4430,4430,4430,4430,0
|
||||
20250314,111600,593104470,4430,4430,4430,4430,1
|
||||
20250314,111500,593100040,4445,4445,4445,4445,3
|
||||
20250314,111400,593086705,4445,4445,4445,4445,0
|
||||
20250314,111300,593086705,4445,4445,4445,4445,0
|
||||
20250314,111200,593086705,4445,4445,4445,4445,0
|
||||
20250314,111100,593086705,4445,4445,4445,4445,0
|
||||
20250314,111000,593086705,4445,4445,4445,4445,0
|
||||
20250314,110900,593086705,4445,4445,4445,4445,0
|
||||
20250314,110800,593086705,4445,4445,4445,4445,3
|
||||
20250314,110700,593073370,4445,4445,4445,4445,200
|
||||
20250314,110600,592184370,4430,4430,4430,4430,0
|
||||
20250314,110500,592184370,4430,4430,4430,4430,0
|
||||
20250314,110400,592184370,4430,4425,4430,4425,665
|
||||
20250314,110300,589238940,4405,4405,4405,4405,580
|
||||
20250314,110200,586684040,4405,4405,4405,4405,0
|
||||
20250314,110100,586684040,4405,4405,4405,4405,0
|
||||
20250314,110000,586684040,4405,4405,4405,4405,150
|
||||
20250314,105900,586023290,4405,4420,4420,4405,450
|
||||
20250314,105800,584040240,4425,4430,4430,4425,1235
|
||||
20250314,105700,578575125,4430,4430,4430,4430,186
|
||||
20250314,105600,577751145,4435,4435,4435,4435,34
|
||||
20250314,105500,577600355,4445,4445,4445,4445,201
|
||||
20250314,105400,576706910,4430,4430,4430,4430,100
|
||||
20250314,105300,576263910,4450,4450,4450,4450,0
|
||||
20250314,105200,576263910,4450,4450,4450,4450,504
|
||||
20250314,105100,574021110,4430,4430,4430,4430,31
|
||||
20250314,105000,573883780,4430,4430,4430,4430,50
|
||||
20250314,104900,573662280,4455,4455,4455,4455,1
|
||||
20250314,104800,573657825,4430,4430,4430,4430,53
|
||||
20250314,104700,573423035,4430,4430,4430,4430,0
|
||||
20250314,104600,573423035,4430,4430,4430,4430,0
|
||||
20250314,104500,573423035,4430,4430,4430,4430,0
|
||||
20250314,104400,573423035,4430,4430,4430,4430,0
|
||||
20250314,104300,573423035,4430,4430,4430,4430,0
|
||||
20250314,104200,573423035,4430,4430,4430,4430,0
|
||||
20250314,104100,573423035,4430,4430,4430,4430,114
|
||||
20250314,104000,572918015,4425,4425,4425,4425,0
|
||||
20250314,103900,572918015,4425,4425,4425,4425,0
|
||||
20250314,103800,572918015,4425,4425,4425,4425,0
|
||||
20250314,103700,572918015,4425,4425,4425,4425,0
|
||||
20250314,103600,572918015,4425,4450,4455,4425,246
|
||||
20250314,103500,571823245,4450,4450,4450,4450,6
|
||||
20250314,103400,571796545,4450,4450,4450,4450,0
|
||||
20250314,103300,571796545,4450,4450,4450,4450,0
|
||||
20250314,103200,571796545,4450,4450,4450,4450,2
|
||||
20250314,103100,571787645,4450,4450,4450,4450,0
|
||||
20250314,103000,571787645,4450,4450,4450,4450,152
|
||||
20250314,102900,571111245,4450,4450,4450,4450,5
|
||||
20250314,102800,571088995,4455,4455,4455,4455,20
|
||||
20250314,102700,570999895,4450,4450,4450,4450,0
|
||||
20250314,102600,570999895,4450,4450,4450,4450,675
|
||||
20250314,102500,567996145,4450,4445,4450,4445,3
|
||||
20250314,102400,567982805,4455,4455,4455,4455,0
|
||||
20250314,102300,567982805,4455,4455,4455,4455,1
|
||||
20250314,102200,567978350,4455,4455,4455,4455,0
|
||||
20250314,102100,567978350,4455,4430,4455,4430,769
|
||||
20250314,102000,564571655,4455,4450,4455,4450,41
|
||||
20250314,101900,564389120,4430,4430,4430,4430,20
|
||||
20250314,101800,564300520,4455,4455,4455,4455,0
|
||||
20250314,101700,564300520,4455,4455,4455,4455,35
|
||||
20250314,101600,564144595,4455,4455,4455,4455,100
|
||||
20250314,101500,563699095,4435,4435,4435,4435,0
|
||||
20250314,101400,563699095,4435,4440,4440,4435,144
|
||||
20250314,101300,563060285,4440,4440,4440,4440,120
|
||||
20250314,101200,562527485,4440,4440,4440,4440,200
|
||||
20250314,101100,561639485,4460,4460,4460,4460,5
|
||||
20250314,101000,561617185,4460,4460,4460,4460,1
|
||||
20250314,100900,561612725,4460,4460,4460,4460,101
|
||||
20250314,100800,561162265,4450,4450,4450,4450,2
|
||||
20250314,100700,561153365,4430,4430,4430,4430,0
|
||||
20250314,100600,561153365,4430,4430,4430,4430,0
|
||||
20250314,100500,561153365,4430,4430,4430,4430,0
|
||||
20250314,100400,561153365,4430,4430,4430,4430,0
|
||||
20250314,100300,561153365,4430,4430,4430,4430,0
|
||||
20250314,100200,561153365,4430,4430,4430,4430,0
|
||||
20250314,100100,561153365,4430,4465,4465,4430,2158
|
||||
20250314,100000,551567260,4490,4490,4490,4490,0
|
||||
20250314,095900,551567260,4490,4490,4490,4490,0
|
||||
20250314,095800,551567260,4490,4460,4490,4460,9
|
||||
20250314,095700,551527025,4455,4455,4455,4455,1
|
||||
20250314,095600,551522570,4450,4450,4450,4450,0
|
||||
20250314,095500,551522570,4450,4450,4450,4450,0
|
||||
20250314,095400,551522570,4450,4430,4450,4430,3825
|
||||
20250314,095300,534510750,4425,4425,4425,4425,0
|
||||
20250314,095200,534510750,4425,4425,4425,4425,18
|
||||
20250314,095100,534431100,4425,4430,4430,4425,1400
|
||||
20250314,095000,528235290,4435,4435,4435,4435,0
|
||||
20250314,094900,528235290,4435,4435,4435,4435,32
|
||||
20250314,094800,528093370,4435,4435,4435,4435,50
|
||||
20250314,094700,527871620,4435,4435,4435,4435,0
|
||||
20250314,094600,527871620,4435,4435,4435,4435,52
|
||||
20250314,094500,527641000,4435,4435,4435,4435,1
|
||||
20250314,094400,527636565,4425,4425,4425,4425,25
|
||||
20250314,094300,527525940,4425,4425,4425,4425,0
|
||||
20250314,094200,527525940,4425,4425,4425,4425,0
|
||||
20250314,094100,527525940,4425,4410,4425,4410,80
|
||||
20250314,094000,527173125,4410,4410,4410,4410,100
|
||||
20250314,093900,526732125,4410,4410,4415,4410,784
|
||||
20250314,093800,523273185,4410,4405,4410,4405,669
|
||||
20250314,093700,520323520,4405,4415,4415,4405,597
|
||||
20250314,093600,517691765,4420,4420,4420,4420,199
|
||||
20250314,093500,516812185,4415,4415,4415,4415,44
|
||||
20250314,093400,516617925,4415,4415,4415,4415,6
|
||||
20250314,093300,516591435,4415,4415,4415,4415,0
|
||||
20250314,093200,516591435,4415,4415,4415,4415,49
|
||||
20250314,093100,516375100,4405,4405,4405,4405,0
|
||||
20250314,093000,516375100,4405,4415,4415,4405,265
|
||||
20250314,092900,515206275,4415,4415,4415,4415,600
|
||||
20250314,092800,512557275,4415,4415,4415,4415,434
|
||||
20250314,092700,510641165,4415,4415,4415,4415,82
|
||||
20250314,092600,510279135,4405,4405,4405,4405,0
|
||||
20250314,092500,510279135,4405,4405,4405,4405,110
|
||||
20250314,092400,509794585,4405,4420,4420,4405,71
|
||||
20250314,092300,509481815,4405,4410,4410,4405,460
|
||||
20250314,092200,507454715,4415,4400,4415,4400,945
|
||||
20250314,092100,503287025,4400,4400,4400,4400,100
|
||||
20250314,092000,502847025,4400,4405,4415,4400,1503
|
||||
20250314,091900,496228450,4400,4400,4400,4400,1147
|
||||
20250314,091800,491181650,4395,4395,4395,4395,2500
|
||||
20250314,091700,480194150,4400,4400,4400,4400,10
|
||||
20250314,091600,480150150,4395,4400,4400,4375,1700
|
||||
20250314,091500,472679570,4410,4410,4410,4410,580
|
||||
20250314,091400,470121770,4405,4420,4420,4405,610
|
||||
20250314,091300,467432570,4445,4435,4445,4405,3238
|
||||
20250314,091200,453126840,4440,4440,4440,4440,1405
|
||||
20250314,091100,446888640,4445,4445,4445,4445,2
|
||||
20250314,091000,446879750,4445,4460,4460,4445,38
|
||||
20250314,090900,446710720,4445,4460,4475,4445,4537
|
||||
20250314,090800,426500270,4445,4455,4455,4445,1278
|
||||
20250314,090700,420811760,4460,4455,4460,4455,312
|
||||
20250314,090600,419420480,4460,4460,4460,4440,110
|
||||
20250314,090500,418930880,4465,4450,4465,4435,6638
|
||||
20250314,090400,389414705,4480,4475,4490,4450,9919
|
||||
20250314,090300,345138795,4465,4500,4520,4465,9326
|
||||
20250314,090200,303246655,4485,4500,4510,4485,7628
|
||||
20250314,090100,268984355,4505,4500,4540,4480,14415
|
||||
20250314,090000,204093180,4500,4515,4525,4430,43381
|
||||
|
Reference in New Issue
Block a user