Update 2025-03-14 3452 candle_min
This commit is contained in:
640
053300/min/candle-20250314.csv
Normal file
640
053300/min/candle-20250314.csv
Normal file
@@ -0,0 +1,640 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,193800,240636415,4490,4490,4490,4490,1360
|
||||
20250314,193700,240636415,4490,4490,4490,4490,0
|
||||
20250314,193600,240636415,4490,4490,4490,4490,0
|
||||
20250314,193500,240636415,4490,4490,4490,4490,0
|
||||
20250314,193400,240636415,4490,4490,4490,4490,0
|
||||
20250314,193300,240636415,4490,4490,4490,4490,0
|
||||
20250314,193200,240636415,4490,4490,4490,4490,0
|
||||
20250314,193100,240636415,4490,4490,4490,4490,0
|
||||
20250314,193000,240636415,4490,4490,4490,4490,0
|
||||
20250314,192900,240636415,4490,4490,4490,4490,0
|
||||
20250314,192800,240636415,4490,4490,4490,4490,0
|
||||
20250314,192700,240636415,4490,4490,4490,4490,0
|
||||
20250314,192600,240636415,4490,4490,4490,4490,0
|
||||
20250314,192500,240636415,4490,4490,4490,4490,0
|
||||
20250314,192400,240636415,4490,4490,4490,4490,0
|
||||
20250314,192300,240636415,4490,4490,4490,4490,0
|
||||
20250314,192200,240636415,4490,4490,4490,4490,0
|
||||
20250314,192100,240636415,4490,4490,4490,4490,0
|
||||
20250314,192000,240636415,4490,4490,4490,4490,0
|
||||
20250314,191900,240636415,4490,4490,4490,4490,0
|
||||
20250314,191800,240636415,4490,4490,4490,4490,0
|
||||
20250314,191700,240636415,4490,4490,4490,4490,0
|
||||
20250314,191600,240636415,4490,4490,4490,4490,0
|
||||
20250314,191500,240636415,4490,4490,4490,4490,0
|
||||
20250314,191400,240636415,4490,4490,4490,4490,0
|
||||
20250314,191300,240636415,4490,4490,4490,4490,0
|
||||
20250314,191200,240636415,4490,4490,4490,4490,0
|
||||
20250314,191100,240636415,4490,4490,4490,4490,0
|
||||
20250314,191000,240636415,4490,4490,4490,4490,0
|
||||
20250314,190900,240636415,4490,4490,4490,4490,0
|
||||
20250314,190800,240636415,4490,4490,4490,4490,1360
|
||||
20250314,190700,240636415,4490,4490,4490,4490,0
|
||||
20250314,190600,240636415,4490,4490,4490,4490,0
|
||||
20250314,190500,240636415,4490,4490,4490,4490,0
|
||||
20250314,190400,240636415,4490,4490,4490,4490,0
|
||||
20250314,190300,240636415,4490,4490,4490,4490,0
|
||||
20250314,190200,240636415,4490,4490,4490,4490,0
|
||||
20250314,190100,240636415,4490,4490,4490,4490,0
|
||||
20250314,190000,240636415,4490,4490,4490,4490,0
|
||||
20250314,185900,240636415,4490,4490,4490,4490,0
|
||||
20250314,185800,240636415,4490,4490,4490,4490,0
|
||||
20250314,185700,240636415,4490,4490,4490,4490,0
|
||||
20250314,185600,240636415,4490,4490,4490,4490,0
|
||||
20250314,185500,240636415,4490,4490,4490,4490,0
|
||||
20250314,185400,240636415,4490,4490,4490,4490,0
|
||||
20250314,185300,240636415,4490,4490,4490,4490,0
|
||||
20250314,185200,240636415,4490,4490,4490,4490,0
|
||||
20250314,185100,240636415,4490,4490,4490,4490,0
|
||||
20250314,185000,240636415,4490,4490,4490,4490,0
|
||||
20250314,184900,240636415,4490,4490,4490,4490,0
|
||||
20250314,184800,240636415,4490,4490,4490,4490,0
|
||||
20250314,184700,240636415,4490,4490,4490,4490,0
|
||||
20250314,184600,240636415,4490,4490,4490,4490,0
|
||||
20250314,184500,240636415,4490,4490,4490,4490,0
|
||||
20250314,184400,240636415,4490,4490,4490,4490,0
|
||||
20250314,184300,240636415,4490,4490,4490,4490,0
|
||||
20250314,184200,240636415,4490,4490,4490,4490,0
|
||||
20250314,184100,240636415,4490,4490,4490,4490,0
|
||||
20250314,184000,240636415,4490,4490,4490,4490,0
|
||||
20250314,183900,240636415,4490,4490,4490,4490,0
|
||||
20250314,183800,240636415,4490,4490,4490,4490,1360
|
||||
20250314,183700,240636415,4490,4490,4490,4490,0
|
||||
20250314,183600,240636415,4490,4490,4490,4490,0
|
||||
20250314,183500,240636415,4490,4490,4490,4490,0
|
||||
20250314,183400,240636415,4490,4490,4490,4490,0
|
||||
20250314,183300,240636415,4490,4490,4490,4490,0
|
||||
20250314,183200,240636415,4490,4490,4490,4490,0
|
||||
20250314,183100,240636415,4490,4490,4490,4490,0
|
||||
20250314,183000,240636415,4490,4490,4490,4490,0
|
||||
20250314,182900,240636415,4490,4490,4490,4490,0
|
||||
20250314,182800,240636415,4490,4490,4490,4490,0
|
||||
20250314,182700,240636415,4490,4490,4490,4490,0
|
||||
20250314,182600,240636415,4490,4490,4490,4490,0
|
||||
20250314,182500,240636415,4490,4490,4490,4490,0
|
||||
20250314,182400,240636415,4490,4490,4490,4490,0
|
||||
20250314,182300,240636415,4490,4490,4490,4490,0
|
||||
20250314,182200,240636415,4490,4490,4490,4490,0
|
||||
20250314,182100,240636415,4490,4490,4490,4490,0
|
||||
20250314,182000,240636415,4490,4490,4490,4490,0
|
||||
20250314,181900,240636415,4490,4490,4490,4490,0
|
||||
20250314,181800,240636415,4490,4490,4490,4490,0
|
||||
20250314,181700,240636415,4490,4490,4490,4490,0
|
||||
20250314,181600,240636415,4490,4490,4490,4490,0
|
||||
20250314,181500,240636415,4490,4490,4490,4490,0
|
||||
20250314,181400,240636415,4490,4490,4490,4490,0
|
||||
20250314,181300,240636415,4490,4490,4490,4490,0
|
||||
20250314,181200,240636415,4490,4490,4490,4490,0
|
||||
20250314,181100,240636415,4490,4490,4490,4490,0
|
||||
20250314,181000,240636415,4490,4490,4490,4490,0
|
||||
20250314,180900,240636415,4490,4490,4490,4490,0
|
||||
20250314,180800,240636415,4490,4490,4490,4490,1360
|
||||
20250314,180700,240636415,4490,4490,4490,4490,0
|
||||
20250314,180600,240636415,4490,4490,4490,4490,0
|
||||
20250314,180500,240636415,4490,4490,4490,4490,0
|
||||
20250314,180400,240636415,4490,4490,4490,4490,0
|
||||
20250314,180300,240636415,4490,4490,4490,4490,0
|
||||
20250314,180200,240636415,4490,4490,4490,4490,0
|
||||
20250314,180100,240636415,4490,4490,4490,4490,0
|
||||
20250314,180000,240636415,4490,4490,4490,4490,0
|
||||
20250314,175900,240636415,4490,4490,4490,4490,0
|
||||
20250314,175800,240636415,4490,4490,4490,4490,0
|
||||
20250314,175700,240636415,4490,4490,4490,4490,0
|
||||
20250314,175600,240636415,4490,4490,4490,4490,0
|
||||
20250314,175500,240636415,4490,4490,4490,4490,0
|
||||
20250314,175400,240636415,4490,4490,4490,4490,0
|
||||
20250314,175300,240636415,4490,4490,4490,4490,0
|
||||
20250314,175200,240636415,4490,4490,4490,4490,0
|
||||
20250314,175100,240636415,4490,4490,4490,4490,0
|
||||
20250314,175000,240636415,4490,4490,4490,4490,0
|
||||
20250314,174900,240636415,4490,4490,4490,4490,0
|
||||
20250314,174800,240636415,4490,4490,4490,4490,0
|
||||
20250314,174700,240636415,4490,4490,4490,4490,0
|
||||
20250314,174600,240636415,4490,4490,4490,4490,0
|
||||
20250314,174500,240636415,4490,4490,4490,4490,0
|
||||
20250314,174400,240636415,4490,4490,4490,4490,0
|
||||
20250314,174300,240636415,4490,4490,4490,4490,0
|
||||
20250314,174200,240636415,4490,4490,4490,4490,0
|
||||
20250314,174100,240636415,4490,4490,4490,4490,0
|
||||
20250314,174000,240636415,4490,4490,4490,4490,0
|
||||
20250314,173900,240636415,4490,4490,4490,4490,0
|
||||
20250314,173800,240636415,4490,4490,4490,4490,1360
|
||||
20250314,173700,240636415,4490,4490,4490,4490,0
|
||||
20250314,173600,240636415,4490,4490,4490,4490,0
|
||||
20250314,173500,240636415,4490,4490,4490,4490,0
|
||||
20250314,173400,240636415,4490,4490,4490,4490,0
|
||||
20250314,173300,240636415,4490,4490,4490,4490,0
|
||||
20250314,173200,240636415,4490,4490,4490,4490,0
|
||||
20250314,173100,240636415,4490,4490,4490,4490,0
|
||||
20250314,173000,240636415,4490,4490,4490,4490,0
|
||||
20250314,172900,240636415,4490,4490,4490,4490,0
|
||||
20250314,172800,240636415,4490,4490,4490,4490,0
|
||||
20250314,172700,240636415,4490,4490,4490,4490,0
|
||||
20250314,172600,240636415,4490,4490,4490,4490,0
|
||||
20250314,172500,240636415,4490,4490,4490,4490,0
|
||||
20250314,172400,240636415,4490,4490,4490,4490,0
|
||||
20250314,172300,240636415,4490,4490,4490,4490,0
|
||||
20250314,172200,240636415,4490,4490,4490,4490,0
|
||||
20250314,172100,240636415,4490,4490,4490,4490,0
|
||||
20250314,172000,240636415,4490,4490,4490,4490,0
|
||||
20250314,171900,240636415,4490,4490,4490,4490,0
|
||||
20250314,171800,240636415,4490,4490,4490,4490,0
|
||||
20250314,171700,240636415,4490,4490,4490,4490,0
|
||||
20250314,171600,240636415,4490,4490,4490,4490,0
|
||||
20250314,171500,240636415,4490,4490,4490,4490,0
|
||||
20250314,171400,240636415,4490,4490,4490,4490,0
|
||||
20250314,171300,240636415,4490,4490,4490,4490,0
|
||||
20250314,171200,240636415,4490,4490,4490,4490,0
|
||||
20250314,171100,240636415,4490,4490,4490,4490,0
|
||||
20250314,171000,240636415,4490,4490,4490,4490,0
|
||||
20250314,170900,240636415,4490,4490,4490,4490,0
|
||||
20250314,170800,240636415,4490,4490,4490,4490,1360
|
||||
20250314,170700,240636415,4490,4490,4490,4490,0
|
||||
20250314,170600,240636415,4490,4490,4490,4490,0
|
||||
20250314,170500,240636415,4490,4490,4490,4490,0
|
||||
20250314,170400,240636415,4490,4490,4490,4490,0
|
||||
20250314,170300,240636415,4490,4490,4490,4490,0
|
||||
20250314,170200,240636415,4490,4490,4490,4490,0
|
||||
20250314,170100,240636415,4490,4490,4490,4490,0
|
||||
20250314,170000,240636415,4490,4490,4490,4490,0
|
||||
20250314,165900,240636415,4490,4490,4490,4490,0
|
||||
20250314,165800,240636415,4490,4490,4490,4490,0
|
||||
20250314,165700,240636415,4490,4490,4490,4490,0
|
||||
20250314,165600,240636415,4490,4490,4490,4490,0
|
||||
20250314,165500,240636415,4490,4490,4490,4490,0
|
||||
20250314,165400,240636415,4490,4490,4490,4490,0
|
||||
20250314,165300,240636415,4490,4490,4490,4490,0
|
||||
20250314,165200,240636415,4490,4490,4490,4490,0
|
||||
20250314,165100,240636415,4490,4490,4490,4490,0
|
||||
20250314,165000,240636415,4490,4490,4490,4490,0
|
||||
20250314,164900,240636415,4490,4490,4490,4490,0
|
||||
20250314,164800,240636415,4490,4490,4490,4490,0
|
||||
20250314,164700,240636415,4490,4490,4490,4490,0
|
||||
20250314,164600,240636415,4490,4490,4490,4490,0
|
||||
20250314,164500,240636415,4490,4490,4490,4490,0
|
||||
20250314,164400,240636415,4490,4490,4490,4490,0
|
||||
20250314,164300,240636415,4490,4490,4490,4490,0
|
||||
20250314,164200,240636415,4490,4490,4490,4490,0
|
||||
20250314,164100,240636415,4490,4490,4490,4490,0
|
||||
20250314,164000,240636415,4490,4490,4490,4490,0
|
||||
20250314,163900,240636415,4490,4490,4490,4490,0
|
||||
20250314,163800,240636415,4490,4490,4490,4490,1360
|
||||
20250314,163700,240636415,4490,4490,4490,4490,0
|
||||
20250314,163600,240636415,4490,4490,4490,4490,0
|
||||
20250314,163500,240636415,4490,4490,4490,4490,0
|
||||
20250314,163400,240636415,4490,4490,4490,4490,0
|
||||
20250314,163300,240636415,4490,4490,4490,4490,0
|
||||
20250314,163200,240636415,4490,4490,4490,4490,0
|
||||
20250314,163100,240636415,4490,4490,4490,4490,0
|
||||
20250314,163000,240636415,4490,4490,4490,4490,0
|
||||
20250314,162900,240636415,4490,4490,4490,4490,0
|
||||
20250314,162800,240636415,4490,4490,4490,4490,0
|
||||
20250314,162700,240636415,4490,4490,4490,4490,0
|
||||
20250314,162600,240636415,4490,4490,4490,4490,0
|
||||
20250314,162500,240636415,4490,4490,4490,4490,0
|
||||
20250314,162400,240636415,4490,4490,4490,4490,0
|
||||
20250314,162300,240636415,4490,4490,4490,4490,0
|
||||
20250314,162200,240636415,4490,4490,4490,4490,0
|
||||
20250314,162100,240636415,4490,4490,4490,4490,0
|
||||
20250314,162000,240636415,4490,4490,4490,4490,0
|
||||
20250314,161900,240636415,4490,4490,4490,4490,0
|
||||
20250314,161800,240636415,4490,4490,4490,4490,0
|
||||
20250314,161700,240636415,4490,4490,4490,4490,0
|
||||
20250314,161600,240636415,4490,4490,4490,4490,0
|
||||
20250314,161500,240636415,4490,4490,4490,4490,0
|
||||
20250314,161400,240636415,4490,4490,4490,4490,0
|
||||
20250314,161300,240636415,4490,4490,4490,4490,0
|
||||
20250314,161200,240636415,4490,4490,4490,4490,0
|
||||
20250314,161100,240636415,4490,4490,4490,4490,0
|
||||
20250314,161000,240636415,4490,4490,4490,4490,0
|
||||
20250314,160900,240636415,4490,4490,4490,4490,0
|
||||
20250314,160800,240636415,4490,4490,4490,4490,1360
|
||||
20250314,160700,240636415,4490,4490,4490,4490,0
|
||||
20250314,160600,240636415,4490,4490,4490,4490,0
|
||||
20250314,160500,240636415,4490,4490,4490,4490,0
|
||||
20250314,160400,240636415,4490,4490,4490,4490,0
|
||||
20250314,160300,240636415,4490,4490,4490,4490,0
|
||||
20250314,160200,240636415,4490,4490,4490,4490,0
|
||||
20250314,160100,240636415,4490,4490,4490,4490,0
|
||||
20250314,160000,240636415,4490,4490,4490,4490,0
|
||||
20250314,155900,240636415,4490,4490,4490,4490,0
|
||||
20250314,155800,240636415,4490,4490,4490,4490,0
|
||||
20250314,155700,240636415,4490,4490,4490,4490,0
|
||||
20250314,155600,240636415,4490,4490,4490,4490,0
|
||||
20250314,155500,240636415,4490,4490,4490,4490,0
|
||||
20250314,155400,240636415,4490,4490,4490,4490,0
|
||||
20250314,155300,240636415,4490,4490,4490,4490,0
|
||||
20250314,155200,240636415,4490,4490,4490,4490,0
|
||||
20250314,155100,240636415,4490,4490,4490,4490,0
|
||||
20250314,155000,240636415,4490,4490,4490,4490,0
|
||||
20250314,154900,240636415,4490,4490,4490,4490,0
|
||||
20250314,154800,240636415,4490,4490,4490,4490,0
|
||||
20250314,154700,240636415,4490,4490,4490,4490,0
|
||||
20250314,154600,240636415,4490,4490,4490,4490,0
|
||||
20250314,154500,240636415,4490,4490,4490,4490,0
|
||||
20250314,154400,240636415,4490,4490,4490,4490,0
|
||||
20250314,154300,240636415,4490,4490,4490,4490,0
|
||||
20250314,154200,240636415,4490,4490,4490,4490,0
|
||||
20250314,154100,240636415,4490,4490,4490,4490,0
|
||||
20250314,154000,240636415,4490,4490,4490,4490,0
|
||||
20250314,153900,240636415,4490,4490,4490,4490,0
|
||||
20250314,153800,240636415,4490,4490,4490,4490,1360
|
||||
20250314,153700,240636415,4490,4490,4490,4490,0
|
||||
20250314,153600,240636415,4490,4490,4490,4490,0
|
||||
20250314,153500,240636415,4490,4490,4490,4490,0
|
||||
20250314,153400,240636415,4490,4490,4490,4490,0
|
||||
20250314,153300,240636415,4490,4490,4490,4490,0
|
||||
20250314,153200,240636415,4490,4490,4490,4490,0
|
||||
20250314,153100,240636415,4490,4490,4490,4490,0
|
||||
20250314,153000,240636415,4490,4490,4490,4490,1360
|
||||
20250314,152900,234530015,4490,4490,4490,4490,0
|
||||
20250314,152800,234530015,4490,4490,4490,4490,0
|
||||
20250314,152700,234530015,4490,4490,4490,4490,0
|
||||
20250314,152600,234530015,4490,4490,4490,4490,0
|
||||
20250314,152500,234530015,4490,4490,4490,4490,0
|
||||
20250314,152400,234530015,4490,4490,4490,4490,0
|
||||
20250314,152300,234530015,4490,4490,4490,4490,0
|
||||
20250314,152200,234530015,4490,4490,4490,4490,0
|
||||
20250314,152100,234530015,4490,4490,4490,4490,0
|
||||
20250314,152000,234530015,4490,4490,4490,4490,0
|
||||
20250314,151900,234530015,4490,4470,4490,4470,142
|
||||
20250314,151800,233895090,4475,4475,4475,4475,20
|
||||
20250314,151700,233805590,4470,4465,4475,4460,126
|
||||
20250314,151600,233242950,4465,4470,4470,4465,270
|
||||
20250314,151500,232037345,4475,4475,4475,4475,10
|
||||
20250314,151400,231992595,4475,4475,4475,4475,53
|
||||
20250314,151300,231755420,4465,4480,4480,4465,387
|
||||
20250314,151200,230027315,4480,4480,4480,4480,0
|
||||
20250314,151100,230027315,4480,4470,4480,4470,5
|
||||
20250314,151000,230004950,4470,4470,4470,4470,6
|
||||
20250314,150900,229978130,4480,4480,4480,4480,10
|
||||
20250314,150800,229933330,4475,4480,4480,4475,458
|
||||
20250314,150700,227883775,4480,4480,4480,4480,31
|
||||
20250314,150600,227744895,4475,4490,4490,4475,97
|
||||
20250314,150500,227309965,4490,4490,4490,4490,2
|
||||
20250314,150400,227300985,4470,4470,4470,4470,0
|
||||
20250314,150300,227300985,4470,4485,4485,4470,273
|
||||
20250314,150200,226077180,4480,4475,4480,4475,349
|
||||
20250314,150100,224513855,4475,4475,4475,4475,1
|
||||
20250314,150000,224509380,4475,4475,4475,4475,0
|
||||
20250314,145900,224509380,4475,4475,4475,4475,0
|
||||
20250314,145800,224509380,4475,4475,4475,4475,0
|
||||
20250314,145700,224509380,4475,4475,4475,4475,35
|
||||
20250314,145600,224352755,4460,4460,4460,4460,0
|
||||
20250314,145500,224352755,4460,4465,4465,4460,920
|
||||
20250314,145400,220249490,4470,4470,4470,4470,0
|
||||
20250314,145300,220249490,4470,4470,4470,4470,0
|
||||
20250314,145200,220249490,4470,4470,4470,4470,0
|
||||
20250314,145100,220249490,4470,4470,4470,4470,0
|
||||
20250314,145000,220249490,4470,4475,4475,4470,229
|
||||
20250314,144900,219224725,4480,4480,4480,4480,0
|
||||
20250314,144800,219224725,4480,4475,4480,4475,409
|
||||
20250314,144700,217394225,4475,4475,4475,4475,2
|
||||
20250314,144600,217385275,4470,4465,4470,4465,4791
|
||||
20250314,144500,195975345,4460,4460,4460,4460,0
|
||||
20250314,144400,195975345,4460,4460,4460,4460,0
|
||||
20250314,144300,195975345,4460,4455,4460,4455,620
|
||||
20250314,144200,193210645,4460,4460,4460,4460,0
|
||||
20250314,144100,193210645,4460,4460,4460,4460,0
|
||||
20250314,144000,193210645,4460,4460,4460,4460,3
|
||||
20250314,143900,193197265,4450,4450,4450,4450,0
|
||||
20250314,143800,193197265,4450,4450,4450,4450,0
|
||||
20250314,143700,193197265,4450,4455,4455,4450,444
|
||||
20250314,143600,191220935,4460,4460,4460,4460,139
|
||||
20250314,143500,190600995,4460,4450,4460,4450,3
|
||||
20250314,143400,190587625,4460,4460,4460,4460,2
|
||||
20250314,143300,190578705,4450,4450,4450,4450,0
|
||||
20250314,143200,190578705,4450,4460,4460,4450,32
|
||||
20250314,143100,190436225,4450,4450,4450,4450,0
|
||||
20250314,143000,190436225,4450,4450,4450,4450,237
|
||||
20250314,142900,189381575,4465,4465,4465,4465,5
|
||||
20250314,142800,189359250,4465,4465,4465,4465,0
|
||||
20250314,142700,189359250,4465,4465,4465,4465,0
|
||||
20250314,142600,189359250,4465,4465,4465,4460,3
|
||||
20250314,142500,189345860,4450,4465,4465,4450,1607
|
||||
20250314,142400,182178120,4465,4465,4465,4465,2
|
||||
20250314,142300,182169190,4460,4460,4460,4460,0
|
||||
20250314,142200,182169190,4460,4460,4460,4460,0
|
||||
20250314,142100,182169190,4460,4460,4460,4460,62
|
||||
20250314,142000,181892670,4465,4465,4465,4465,6
|
||||
20250314,141900,181865880,4465,4465,4465,4465,4
|
||||
20250314,141800,181848020,4460,4460,4460,4460,645
|
||||
20250314,141700,178971320,4465,4465,4465,4465,0
|
||||
20250314,141600,178971320,4465,4465,4465,4465,0
|
||||
20250314,141500,178971320,4465,4465,4465,4465,0
|
||||
20250314,141400,178971320,4465,4465,4465,4465,0
|
||||
20250314,141300,178971320,4465,4465,4465,4465,0
|
||||
20250314,141200,178971320,4465,4465,4465,4465,0
|
||||
20250314,141100,178971320,4465,4465,4465,4460,3
|
||||
20250314,141000,178957930,4465,4465,4465,4465,9
|
||||
20250314,140900,178917745,4465,4465,4465,4465,100
|
||||
20250314,140800,178471245,4465,4465,4465,4465,0
|
||||
20250314,140700,178471245,4465,4465,4465,4465,30
|
||||
20250314,140600,178337295,4470,4470,4470,4470,2049
|
||||
20250314,140500,169178265,4470,4470,4470,4470,0
|
||||
20250314,140400,169178265,4470,4470,4470,4470,0
|
||||
20250314,140300,169178265,4470,4470,4470,4470,2
|
||||
20250314,140200,169169325,4465,4465,4465,4465,61
|
||||
20250314,140100,168896960,4465,4465,4465,4465,0
|
||||
20250314,140000,168896960,4465,4465,4465,4465,0
|
||||
20250314,135900,168896960,4465,4465,4465,4465,30
|
||||
20250314,135800,168763010,4465,4465,4465,4465,2
|
||||
20250314,135700,168754080,4460,4460,4460,4460,0
|
||||
20250314,135600,168754080,4460,4460,4460,4460,0
|
||||
20250314,135500,168754080,4460,4460,4460,4460,0
|
||||
20250314,135400,168754080,4460,4460,4460,4460,0
|
||||
20250314,135300,168754080,4460,4460,4460,4460,45
|
||||
20250314,135200,168553380,4470,4470,4470,4470,0
|
||||
20250314,135100,168553380,4470,4470,4470,4470,40
|
||||
20250314,135000,168374580,4470,4470,4470,4470,0
|
||||
20250314,134900,168374580,4470,4470,4470,4470,0
|
||||
20250314,134800,168374580,4470,4470,4470,4470,0
|
||||
20250314,134700,168374580,4470,4470,4470,4470,2
|
||||
20250314,134600,168365640,4460,4460,4460,4460,140
|
||||
20250314,134500,167741240,4460,4460,4460,4450,35
|
||||
20250314,134400,167585220,4460,4460,4460,4460,61
|
||||
20250314,134300,167313160,4460,4460,4460,4460,1
|
||||
20250314,134200,167308700,4470,4470,4470,4465,5
|
||||
20250314,134100,167286360,4470,4470,4470,4470,200
|
||||
20250314,134000,166392360,4470,4470,4470,4470,1286
|
||||
20250314,133900,160643940,4460,4460,4460,4460,1
|
||||
20250314,133800,160639480,4460,4460,4460,4460,224
|
||||
20250314,133700,159640440,4460,4460,4460,4460,0
|
||||
20250314,133600,159640440,4460,4465,4465,4460,66
|
||||
20250314,133500,159345765,4465,4465,4465,4465,0
|
||||
20250314,133400,159345765,4465,4465,4465,4465,0
|
||||
20250314,133300,159345765,4465,4465,4465,4465,95
|
||||
20250314,133200,158921590,4470,4470,4470,4470,0
|
||||
20250314,133100,158921590,4470,4470,4470,4470,0
|
||||
20250314,133000,158921590,4470,4470,4470,4470,0
|
||||
20250314,132900,158921590,4470,4465,4470,4465,17
|
||||
20250314,132800,158845675,4465,4465,4465,4465,27
|
||||
20250314,132700,158725120,4465,4465,4465,4465,0
|
||||
20250314,132600,158725120,4465,4465,4465,4465,1
|
||||
20250314,132500,158720655,4470,4470,4470,4470,0
|
||||
20250314,132400,158720655,4470,4470,4470,4470,0
|
||||
20250314,132300,158720655,4470,4470,4470,4470,0
|
||||
20250314,132200,158720655,4470,4470,4470,4470,200
|
||||
20250314,132100,157826655,4470,4470,4470,4470,0
|
||||
20250314,132000,157826655,4470,4465,4470,4465,9
|
||||
20250314,131900,157786465,4470,4470,4470,4470,0
|
||||
20250314,131800,157786465,4470,4470,4470,4470,0
|
||||
20250314,131700,157786465,4470,4470,4470,4470,388
|
||||
20250314,131600,156052105,4465,4470,4470,4465,67
|
||||
20250314,131500,155752840,4470,4470,4470,4470,24
|
||||
20250314,131400,155645560,4470,4470,4470,4470,6
|
||||
20250314,131300,155618740,4470,4470,4470,4470,3
|
||||
20250314,131200,155605330,4460,4460,4460,4460,0
|
||||
20250314,131100,155605330,4460,4460,4470,4460,17
|
||||
20250314,131000,155529490,4465,4465,4465,4465,17
|
||||
20250314,130900,155453585,4460,4460,4460,4460,100
|
||||
20250314,130800,155007585,4465,4465,4465,4465,331
|
||||
20250314,130700,153529670,4460,4450,4460,4450,2020
|
||||
20250314,130600,144520560,4450,4455,4455,4450,146
|
||||
20250314,130500,143870135,4455,4460,4460,4455,2
|
||||
20250314,130400,143861220,4460,4460,4460,4460,0
|
||||
20250314,130300,143861220,4460,4460,4460,4460,0
|
||||
20250314,130200,143861220,4460,4460,4460,4460,22
|
||||
20250314,130100,143763100,4460,4460,4460,4460,0
|
||||
20250314,130000,143763100,4460,4460,4460,4460,0
|
||||
20250314,125900,143763100,4460,4460,4460,4460,0
|
||||
20250314,125800,143763100,4460,4460,4460,4460,0
|
||||
20250314,125700,143763100,4460,4460,4460,4460,0
|
||||
20250314,125600,143763100,4460,4460,4460,4460,0
|
||||
20250314,125500,143763100,4460,4460,4460,4460,50
|
||||
20250314,125400,143540100,4465,4465,4465,4465,236
|
||||
20250314,125300,142486360,4465,4465,4465,4465,0
|
||||
20250314,125200,142486360,4465,4465,4465,4465,0
|
||||
20250314,125100,142486360,4465,4465,4465,4465,176
|
||||
20250314,125000,141700520,4465,4465,4465,4465,0
|
||||
20250314,124900,141700520,4465,4465,4465,4465,0
|
||||
20250314,124800,141700520,4465,4465,4465,4465,0
|
||||
20250314,124700,141700520,4465,4465,4465,4465,0
|
||||
20250314,124600,141700520,4465,4465,4465,4465,50
|
||||
20250314,124500,141477270,4465,4465,4465,4465,2
|
||||
20250314,124400,141468340,4455,4455,4455,4455,0
|
||||
20250314,124300,141468340,4455,4455,4455,4455,0
|
||||
20250314,124200,141468340,4455,4455,4455,4455,0
|
||||
20250314,124100,141468340,4455,4455,4455,4455,0
|
||||
20250314,124000,141468340,4455,4455,4455,4455,0
|
||||
20250314,123900,141468340,4455,4455,4455,4455,0
|
||||
20250314,123800,141468340,4455,4455,4455,4455,0
|
||||
20250314,123700,141468340,4455,4455,4455,4455,0
|
||||
20250314,123600,141468340,4455,4455,4455,4455,0
|
||||
20250314,123500,141468340,4455,4455,4455,4455,0
|
||||
20250314,123400,141468340,4455,4455,4455,4455,0
|
||||
20250314,123300,141468340,4455,4455,4455,4455,10
|
||||
20250314,123200,141423790,4455,4455,4455,4455,448
|
||||
20250314,123100,139427950,4465,4465,4465,4465,0
|
||||
20250314,123000,139427950,4465,4465,4465,4465,0
|
||||
20250314,122900,139427950,4465,4465,4465,4465,0
|
||||
20250314,122800,139427950,4465,4465,4465,4465,500
|
||||
20250314,122700,137195450,4465,4465,4465,4465,0
|
||||
20250314,122600,137195450,4465,4465,4465,4465,0
|
||||
20250314,122500,137195450,4465,4465,4465,4460,120
|
||||
20250314,122400,136660230,4455,4455,4455,4455,0
|
||||
20250314,122300,136660230,4455,4455,4455,4455,0
|
||||
20250314,122200,136660230,4455,4455,4455,4455,0
|
||||
20250314,122100,136660230,4455,4455,4455,4455,123
|
||||
20250314,122000,136112265,4460,4460,4460,4460,0
|
||||
20250314,121900,136112265,4460,4460,4460,4460,2
|
||||
20250314,121800,136103345,4465,4465,4465,4465,0
|
||||
20250314,121700,136103345,4465,4465,4465,4465,0
|
||||
20250314,121600,136103345,4465,4465,4465,4465,0
|
||||
20250314,121500,136103345,4465,4465,4465,4465,0
|
||||
20250314,121400,136103345,4465,4465,4465,4465,100
|
||||
20250314,121300,135656845,4465,4465,4465,4465,0
|
||||
20250314,121200,135656845,4465,4465,4465,4465,0
|
||||
20250314,121100,135656845,4465,4465,4465,4465,0
|
||||
20250314,121000,135656845,4465,4465,4465,4465,100
|
||||
20250314,120900,135210345,4450,4455,4455,4450,400
|
||||
20250314,120800,133429490,4465,4455,4465,4455,2136
|
||||
20250314,120700,123903170,4455,4455,4455,4455,0
|
||||
20250314,120600,123903170,4455,4455,4455,4455,22
|
||||
20250314,120500,123805160,4455,4455,4455,4455,0
|
||||
20250314,120400,123805160,4455,4455,4455,4455,0
|
||||
20250314,120300,123805160,4455,4455,4455,4455,0
|
||||
20250314,120200,123805160,4455,4455,4455,4455,1
|
||||
20250314,120100,123800705,4465,4465,4465,4465,0
|
||||
20250314,120000,123800705,4465,4465,4465,4465,0
|
||||
20250314,115900,123800705,4465,4465,4465,4465,100
|
||||
20250314,115800,123354205,4465,4465,4465,4465,0
|
||||
20250314,115700,123354205,4465,4465,4465,4465,0
|
||||
20250314,115600,123354205,4465,4465,4465,4465,5
|
||||
20250314,115500,123331880,4455,4455,4455,4455,0
|
||||
20250314,115400,123331880,4455,4455,4455,4455,0
|
||||
20250314,115300,123331880,4455,4455,4460,4455,15
|
||||
20250314,115200,123265045,4465,4465,4465,4465,0
|
||||
20250314,115100,123265045,4465,4465,4465,4465,0
|
||||
20250314,115000,123265045,4465,4465,4465,4465,0
|
||||
20250314,114900,123265045,4465,4465,4465,4465,0
|
||||
20250314,114800,123265045,4465,4465,4465,4465,0
|
||||
20250314,114700,123265045,4465,4465,4465,4465,228
|
||||
20250314,114600,122247025,4465,4465,4465,4465,0
|
||||
20250314,114500,122247025,4465,4465,4465,4465,0
|
||||
20250314,114400,122247025,4465,4465,4465,4465,0
|
||||
20250314,114300,122247025,4465,4465,4465,4465,0
|
||||
20250314,114200,122247025,4465,4450,4465,4450,321
|
||||
20250314,114100,120818260,4465,4465,4465,4465,0
|
||||
20250314,114000,120818260,4465,4465,4465,4465,0
|
||||
20250314,113900,120818260,4465,4465,4465,4465,0
|
||||
20250314,113800,120818260,4465,4465,4465,4465,0
|
||||
20250314,113700,120818260,4465,4465,4465,4465,1
|
||||
20250314,113600,120813795,4465,4460,4465,4460,52
|
||||
20250314,113500,120581865,4465,4465,4465,4465,0
|
||||
20250314,113400,120581865,4465,4465,4465,4465,0
|
||||
20250314,113300,120581865,4465,4465,4465,4465,0
|
||||
20250314,113200,120581865,4465,4465,4465,4465,0
|
||||
20250314,113100,120581865,4465,4465,4465,4465,0
|
||||
20250314,113000,120581865,4465,4465,4465,4465,0
|
||||
20250314,112900,120581865,4465,4465,4465,4450,2004
|
||||
20250314,112800,111662605,4465,4465,4465,4465,0
|
||||
20250314,112700,111662605,4465,4465,4465,4465,12
|
||||
20250314,112600,111609025,4465,4465,4465,4465,0
|
||||
20250314,112500,111609025,4465,4465,4465,4465,15
|
||||
20250314,112400,111542050,4470,4470,4470,4470,3
|
||||
20250314,112300,111528640,4465,4465,4465,4465,0
|
||||
20250314,112200,111528640,4465,4465,4465,4465,47
|
||||
20250314,112100,111318785,4465,4465,4465,4465,0
|
||||
20250314,112000,111318785,4465,4465,4465,4465,0
|
||||
20250314,111900,111318785,4465,4465,4465,4465,3
|
||||
20250314,111800,111305390,4465,4465,4465,4465,0
|
||||
20250314,111700,111305390,4465,4465,4465,4465,4
|
||||
20250314,111600,111287530,4460,4460,4460,4460,0
|
||||
20250314,111500,111287530,4460,4460,4460,4460,0
|
||||
20250314,111400,111287530,4460,4460,4460,4460,0
|
||||
20250314,111300,111287530,4460,4460,4460,4460,0
|
||||
20250314,111200,111287530,4460,4460,4460,4460,11
|
||||
20250314,111100,111238470,4460,4460,4460,4460,10
|
||||
20250314,111000,111193870,4460,4460,4460,4460,0
|
||||
20250314,110900,111193870,4460,4460,4460,4460,0
|
||||
20250314,110800,111193870,4460,4460,4460,4460,0
|
||||
20250314,110700,111193870,4460,4460,4460,4460,0
|
||||
20250314,110600,111193870,4460,4460,4460,4460,0
|
||||
20250314,110500,111193870,4460,4460,4460,4460,0
|
||||
20250314,110400,111193870,4460,4460,4460,4460,0
|
||||
20250314,110300,111193870,4460,4460,4460,4460,0
|
||||
20250314,110200,111193870,4460,4460,4460,4460,0
|
||||
20250314,110100,111193870,4460,4460,4460,4460,5
|
||||
20250314,110000,111171570,4470,4470,4470,4470,0
|
||||
20250314,105900,111171570,4470,4470,4470,4470,0
|
||||
20250314,105800,111171570,4470,4470,4470,4470,0
|
||||
20250314,105700,111171570,4470,4470,4470,4470,200
|
||||
20250314,105600,110277570,4470,4470,4470,4470,500
|
||||
20250314,105500,108042570,4460,4455,4460,4455,642
|
||||
20250314,105400,105179680,4460,4460,4460,4460,0
|
||||
20250314,105300,105179680,4460,4460,4460,4460,10
|
||||
20250314,105200,105135080,4445,4445,4445,4445,5
|
||||
20250314,105100,105112855,4460,4460,4460,4460,0
|
||||
20250314,105000,105112855,4460,4460,4460,4460,0
|
||||
20250314,104900,105112855,4460,4460,4460,4460,0
|
||||
20250314,104800,105112855,4460,4460,4460,4460,0
|
||||
20250314,104700,105112855,4460,4460,4460,4460,1
|
||||
20250314,104600,105108395,4450,4450,4450,4450,23
|
||||
20250314,104500,105006045,4450,4450,4450,4450,325
|
||||
20250314,104400,103559795,4450,4450,4450,4450,0
|
||||
20250314,104300,103559795,4450,4455,4455,4450,168
|
||||
20250314,104200,102811440,4460,4460,4460,4460,1
|
||||
20250314,104100,102806980,4460,4460,4460,4460,102
|
||||
20250314,104000,102352060,4460,4460,4460,4460,0
|
||||
20250314,103900,102352060,4460,4455,4460,4455,851
|
||||
20250314,103800,98560850,4460,4460,4460,4460,30
|
||||
20250314,103700,98427050,4460,4460,4460,4460,220
|
||||
20250314,103600,97445850,4460,4460,4460,4460,10
|
||||
20250314,103500,97401250,4460,4460,4460,4460,0
|
||||
20250314,103400,97401250,4460,4460,4460,4460,0
|
||||
20250314,103300,97401250,4460,4460,4460,4460,1691
|
||||
20250314,103200,89859390,4455,4460,4460,4455,81
|
||||
20250314,103100,89498530,4460,4460,4460,4460,338
|
||||
20250314,103000,87991050,4460,4460,4460,4460,660
|
||||
20250314,102900,85047450,4465,4465,4465,4465,20
|
||||
20250314,102800,84958150,4465,4465,4465,4465,0
|
||||
20250314,102700,84958150,4465,4465,4465,4465,50
|
||||
20250314,102600,84734900,4470,4470,4470,4470,612
|
||||
20250314,102500,81999260,4460,4460,4460,4460,550
|
||||
20250314,102400,79546260,4460,4460,4460,4460,16
|
||||
20250314,102300,79474900,4460,4460,4460,4460,500
|
||||
20250314,102200,77244900,4460,4460,4460,4460,0
|
||||
20250314,102100,77244900,4460,4460,4460,4460,80
|
||||
20250314,102000,76888100,4460,4460,4460,4460,0
|
||||
20250314,101900,76888100,4460,4460,4460,4460,0
|
||||
20250314,101800,76888100,4460,4460,4460,4460,200
|
||||
20250314,101700,75996100,4460,4460,4460,4460,100
|
||||
20250314,101600,75550100,4460,4460,4460,4460,0
|
||||
20250314,101500,75550100,4460,4460,4460,4460,410
|
||||
20250314,101400,73721500,4465,4465,4465,4465,0
|
||||
20250314,101300,73721500,4465,4465,4465,4465,1
|
||||
20250314,101200,73717035,4465,4465,4465,4465,1
|
||||
20250314,101100,73712570,4460,4460,4460,4460,79
|
||||
20250314,101000,73360230,4460,4460,4460,4460,579
|
||||
20250314,100900,70777890,4465,4465,4465,4465,0
|
||||
20250314,100800,70777890,4465,4465,4465,4465,0
|
||||
20250314,100700,70777890,4465,4465,4465,4465,100
|
||||
20250314,100600,70331390,4465,4465,4465,4465,71
|
||||
20250314,100500,70014375,4465,4465,4465,4465,0
|
||||
20250314,100400,70014375,4465,4465,4465,4465,0
|
||||
20250314,100300,70014375,4465,4465,4465,4465,0
|
||||
20250314,100200,70014375,4465,4465,4465,4465,0
|
||||
20250314,100100,70014375,4465,4465,4465,4465,0
|
||||
20250314,100000,70014375,4465,4465,4465,4465,819
|
||||
20250314,095900,66357540,4460,4460,4460,4460,303
|
||||
20250314,095800,65006160,4460,4460,4460,4460,40
|
||||
20250314,095700,64827760,4460,4460,4460,4460,24
|
||||
20250314,095600,64720720,4445,4445,4445,4445,0
|
||||
20250314,095500,64720720,4445,4445,4445,4445,1
|
||||
20250314,095400,64716275,4445,4445,4445,4445,0
|
||||
20250314,095300,64716275,4445,4445,4445,4445,0
|
||||
20250314,095200,64716275,4445,4445,4445,4445,50
|
||||
20250314,095100,64494025,4445,4445,4445,4445,200
|
||||
20250314,095000,63605025,4445,4445,4445,4445,155
|
||||
20250314,094900,62916050,4445,4445,4445,4445,100
|
||||
20250314,094800,62471550,4460,4460,4460,4460,0
|
||||
20250314,094700,62471550,4460,4460,4460,4460,105
|
||||
20250314,094600,62003250,4460,4460,4460,4460,301
|
||||
20250314,094500,60660790,4460,4450,4460,4450,606
|
||||
20250314,094400,57961510,4445,4445,4445,4445,200
|
||||
20250314,094300,57072510,4445,4445,4445,4445,0
|
||||
20250314,094200,57072510,4445,4445,4445,4445,0
|
||||
20250314,094100,57072510,4445,4445,4445,4445,0
|
||||
20250314,094000,57072510,4445,4455,4455,4445,44
|
||||
20250314,093900,56876910,4455,4455,4455,4455,1
|
||||
20250314,093800,56872455,4455,4445,4455,4445,34
|
||||
20250314,093700,56721315,4460,4460,4460,4460,101
|
||||
20250314,093600,56270855,4460,4460,4460,4450,54
|
||||
20250314,093500,56030145,4445,4465,4465,4445,602
|
||||
20250314,093400,53350625,4465,4460,4465,4460,47
|
||||
20250314,093300,53141000,4465,4465,4465,4465,0
|
||||
20250314,093200,53141000,4465,4465,4465,4465,14
|
||||
20250314,093100,53078490,4460,4460,4460,4460,30
|
||||
20250314,093000,52944690,4460,4460,4460,4460,4
|
||||
20250314,092900,52926850,4460,4460,4460,4460,20
|
||||
20250314,092800,52837650,4455,4455,4455,4455,501
|
||||
20250314,092700,50605695,4450,4450,4450,4450,754
|
||||
20250314,092600,47250395,4450,4450,4450,4450,0
|
||||
20250314,092500,47250395,4450,4450,4450,4450,0
|
||||
20250314,092400,47250395,4450,4450,4450,4450,496
|
||||
20250314,092300,45043195,4440,4440,4440,4440,1
|
||||
20250314,092200,45038755,4440,4440,4440,4440,499
|
||||
20250314,092100,42823195,4435,4435,4435,4435,200
|
||||
20250314,092000,41936195,4435,4435,4435,4435,2807
|
||||
20250314,091900,29487150,4440,4450,4450,4440,415
|
||||
20250314,091800,27644400,4440,4445,4445,4440,300
|
||||
20250314,091700,26312295,4455,4455,4455,4455,1
|
||||
20250314,091600,26307840,4450,4450,4450,4450,10
|
||||
20250314,091500,26263340,4450,4465,4465,4450,46
|
||||
20250314,091400,26058565,4465,4465,4465,4450,28
|
||||
20250314,091300,25933770,4450,4460,4460,4450,704
|
||||
20250314,091200,22800930,4460,4480,4480,4460,326
|
||||
20250314,091100,21344200,4480,4480,4480,4480,0
|
||||
20250314,091000,21344200,4480,4480,4480,4480,30
|
||||
20250314,090900,21209800,4480,4475,4480,4470,556
|
||||
20250314,090800,18721480,4480,4480,4480,4480,6
|
||||
20250314,090700,18694600,4485,4485,4485,4485,1
|
||||
20250314,090600,18690115,4480,4480,4480,4480,0
|
||||
20250314,090500,18690115,4480,4480,4480,4480,90
|
||||
20250314,090400,18286915,4480,4480,4480,4480,10
|
||||
20250314,090300,18242115,4480,4475,4485,4475,150
|
||||
20250314,090200,17570295,4470,4465,4470,4460,138
|
||||
20250314,090100,16954115,4460,4445,4460,4445,510
|
||||
20250314,090000,14684695,4440,4440,4445,4430,3311
|
||||
|
Reference in New Issue
Block a user