Update 2025-03-14 3452 candle_min
This commit is contained in:
655
073010/min/candle-20250314.csv
Normal file
655
073010/min/candle-20250314.csv
Normal file
@@ -0,0 +1,655 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,195300,553898064,4220,4220,4220,4220,9122
|
||||
20250314,195200,553898064,4220,4220,4220,4220,0
|
||||
20250314,195100,553898064,4220,4220,4220,4220,0
|
||||
20250314,195000,553898064,4220,4220,4220,4220,0
|
||||
20250314,194900,553898064,4220,4220,4220,4220,0
|
||||
20250314,194800,553898064,4220,4220,4220,4220,0
|
||||
20250314,194700,553898064,4220,4220,4220,4220,0
|
||||
20250314,194600,553898064,4220,4220,4220,4220,0
|
||||
20250314,194500,553898064,4220,4220,4220,4220,0
|
||||
20250314,194400,553898064,4220,4220,4220,4220,0
|
||||
20250314,194300,553898064,4220,4220,4220,4220,0
|
||||
20250314,194200,553898064,4220,4220,4220,4220,0
|
||||
20250314,194100,553898064,4220,4220,4220,4220,0
|
||||
20250314,194000,553898064,4220,4220,4220,4220,0
|
||||
20250314,193900,553898064,4220,4220,4220,4220,0
|
||||
20250314,193800,553898064,4220,4220,4220,4220,0
|
||||
20250314,193700,553898064,4220,4220,4220,4220,0
|
||||
20250314,193600,553898064,4220,4220,4220,4220,0
|
||||
20250314,193500,553898064,4220,4220,4220,4220,0
|
||||
20250314,193400,553898064,4220,4220,4220,4220,0
|
||||
20250314,193300,553898064,4220,4220,4220,4220,0
|
||||
20250314,193200,553898064,4220,4220,4220,4220,0
|
||||
20250314,193100,553898064,4220,4220,4220,4220,0
|
||||
20250314,193000,553898064,4220,4220,4220,4220,0
|
||||
20250314,192900,553898064,4220,4220,4220,4220,0
|
||||
20250314,192800,553898064,4220,4220,4220,4220,0
|
||||
20250314,192700,553898064,4220,4220,4220,4220,0
|
||||
20250314,192600,553898064,4220,4220,4220,4220,0
|
||||
20250314,192500,553898064,4220,4220,4220,4220,0
|
||||
20250314,192400,553898064,4220,4220,4220,4220,0
|
||||
20250314,192300,553898064,4220,4220,4220,4220,9122
|
||||
20250314,192200,553898064,4220,4220,4220,4220,0
|
||||
20250314,192100,553898064,4220,4220,4220,4220,0
|
||||
20250314,192000,553898064,4220,4220,4220,4220,0
|
||||
20250314,191900,553898064,4220,4220,4220,4220,0
|
||||
20250314,191800,553898064,4220,4220,4220,4220,0
|
||||
20250314,191700,553898064,4220,4220,4220,4220,0
|
||||
20250314,191600,553898064,4220,4220,4220,4220,0
|
||||
20250314,191500,553898064,4220,4220,4220,4220,0
|
||||
20250314,191400,553898064,4220,4220,4220,4220,0
|
||||
20250314,191300,553898064,4220,4220,4220,4220,0
|
||||
20250314,191200,553898064,4220,4220,4220,4220,0
|
||||
20250314,191100,553898064,4220,4220,4220,4220,0
|
||||
20250314,191000,553898064,4220,4220,4220,4220,0
|
||||
20250314,190900,553898064,4220,4220,4220,4220,0
|
||||
20250314,190800,553898064,4220,4220,4220,4220,0
|
||||
20250314,190700,553898064,4220,4220,4220,4220,0
|
||||
20250314,190600,553898064,4220,4220,4220,4220,0
|
||||
20250314,190500,553898064,4220,4220,4220,4220,0
|
||||
20250314,190400,553898064,4220,4220,4220,4220,0
|
||||
20250314,190300,553898064,4220,4220,4220,4220,0
|
||||
20250314,190200,553898064,4220,4220,4220,4220,0
|
||||
20250314,190100,553898064,4220,4220,4220,4220,0
|
||||
20250314,190000,553898064,4220,4220,4220,4220,0
|
||||
20250314,185900,553898064,4220,4220,4220,4220,0
|
||||
20250314,185800,553898064,4220,4220,4220,4220,0
|
||||
20250314,185700,553898064,4220,4220,4220,4220,0
|
||||
20250314,185600,553898064,4220,4220,4220,4220,0
|
||||
20250314,185500,553898064,4220,4220,4220,4220,0
|
||||
20250314,185400,553898064,4220,4220,4220,4220,0
|
||||
20250314,185300,553898064,4220,4220,4220,4220,9122
|
||||
20250314,185200,553898064,4220,4220,4220,4220,0
|
||||
20250314,185100,553898064,4220,4220,4220,4220,0
|
||||
20250314,185000,553898064,4220,4220,4220,4220,0
|
||||
20250314,184900,553898064,4220,4220,4220,4220,0
|
||||
20250314,184800,553898064,4220,4220,4220,4220,0
|
||||
20250314,184700,553898064,4220,4220,4220,4220,0
|
||||
20250314,184600,553898064,4220,4220,4220,4220,0
|
||||
20250314,184500,553898064,4220,4220,4220,4220,0
|
||||
20250314,184400,553898064,4220,4220,4220,4220,0
|
||||
20250314,184300,553898064,4220,4220,4220,4220,0
|
||||
20250314,184200,553898064,4220,4220,4220,4220,0
|
||||
20250314,184100,553898064,4220,4220,4220,4220,0
|
||||
20250314,184000,553898064,4220,4220,4220,4220,0
|
||||
20250314,183900,553898064,4220,4220,4220,4220,0
|
||||
20250314,183800,553898064,4220,4220,4220,4220,0
|
||||
20250314,183700,553898064,4220,4220,4220,4220,0
|
||||
20250314,183600,553898064,4220,4220,4220,4220,0
|
||||
20250314,183500,553898064,4220,4220,4220,4220,0
|
||||
20250314,183400,553898064,4220,4220,4220,4220,0
|
||||
20250314,183300,553898064,4220,4220,4220,4220,0
|
||||
20250314,183200,553898064,4220,4220,4220,4220,0
|
||||
20250314,183100,553898064,4220,4220,4220,4220,0
|
||||
20250314,183000,553898064,4220,4220,4220,4220,0
|
||||
20250314,182900,553898064,4220,4220,4220,4220,0
|
||||
20250314,182800,553898064,4220,4220,4220,4220,0
|
||||
20250314,182700,553898064,4220,4220,4220,4220,0
|
||||
20250314,182600,553898064,4220,4220,4220,4220,0
|
||||
20250314,182500,553898064,4220,4220,4220,4220,0
|
||||
20250314,182400,553898064,4220,4220,4220,4220,0
|
||||
20250314,182300,553898064,4220,4220,4220,4220,9122
|
||||
20250314,182200,553898064,4220,4220,4220,4220,0
|
||||
20250314,182100,553898064,4220,4220,4220,4220,0
|
||||
20250314,182000,553898064,4220,4220,4220,4220,0
|
||||
20250314,181900,553898064,4220,4220,4220,4220,0
|
||||
20250314,181800,553898064,4220,4220,4220,4220,0
|
||||
20250314,181700,553898064,4220,4220,4220,4220,0
|
||||
20250314,181600,553898064,4220,4220,4220,4220,0
|
||||
20250314,181500,553898064,4220,4220,4220,4220,0
|
||||
20250314,181400,553898064,4220,4220,4220,4220,0
|
||||
20250314,181300,553898064,4220,4220,4220,4220,0
|
||||
20250314,181200,553898064,4220,4220,4220,4220,0
|
||||
20250314,181100,553898064,4220,4220,4220,4220,0
|
||||
20250314,181000,553898064,4220,4220,4220,4220,0
|
||||
20250314,180900,553898064,4220,4220,4220,4220,0
|
||||
20250314,180800,553898064,4220,4220,4220,4220,0
|
||||
20250314,180700,553898064,4220,4220,4220,4220,0
|
||||
20250314,180600,553898064,4220,4220,4220,4220,0
|
||||
20250314,180500,553898064,4220,4220,4220,4220,0
|
||||
20250314,180400,553898064,4220,4220,4220,4220,0
|
||||
20250314,180300,553898064,4220,4220,4220,4220,0
|
||||
20250314,180200,553898064,4220,4220,4220,4220,0
|
||||
20250314,180100,553898064,4220,4220,4220,4220,0
|
||||
20250314,180000,553898064,4220,4220,4220,4220,0
|
||||
20250314,175900,553898064,4220,4220,4220,4220,0
|
||||
20250314,175800,553898064,4220,4220,4220,4220,0
|
||||
20250314,175700,553898064,4220,4220,4220,4220,0
|
||||
20250314,175600,553898064,4220,4220,4220,4220,0
|
||||
20250314,175500,553898064,4220,4220,4220,4220,0
|
||||
20250314,175400,553898064,4220,4220,4220,4220,0
|
||||
20250314,175300,553898064,4220,4220,4220,4220,9122
|
||||
20250314,175200,553898064,4220,4220,4220,4220,0
|
||||
20250314,175100,553898064,4220,4220,4220,4220,0
|
||||
20250314,175000,553898064,4220,4220,4220,4220,0
|
||||
20250314,174900,553898064,4220,4220,4220,4220,0
|
||||
20250314,174800,553898064,4220,4220,4220,4220,0
|
||||
20250314,174700,553898064,4220,4220,4220,4220,0
|
||||
20250314,174600,553898064,4220,4220,4220,4220,0
|
||||
20250314,174500,553898064,4220,4220,4220,4220,0
|
||||
20250314,174400,553898064,4220,4220,4220,4220,0
|
||||
20250314,174300,553898064,4220,4220,4220,4220,0
|
||||
20250314,174200,553898064,4220,4220,4220,4220,0
|
||||
20250314,174100,553898064,4220,4220,4220,4220,0
|
||||
20250314,174000,553898064,4220,4220,4220,4220,0
|
||||
20250314,173900,553898064,4220,4220,4220,4220,0
|
||||
20250314,173800,553898064,4220,4220,4220,4220,0
|
||||
20250314,173700,553898064,4220,4220,4220,4220,0
|
||||
20250314,173600,553898064,4220,4220,4220,4220,0
|
||||
20250314,173500,553898064,4220,4220,4220,4220,0
|
||||
20250314,173400,553898064,4220,4220,4220,4220,0
|
||||
20250314,173300,553898064,4220,4220,4220,4220,0
|
||||
20250314,173200,553898064,4220,4220,4220,4220,0
|
||||
20250314,173100,553898064,4220,4220,4220,4220,0
|
||||
20250314,173000,553898064,4220,4220,4220,4220,0
|
||||
20250314,172900,553898064,4220,4220,4220,4220,0
|
||||
20250314,172800,553898064,4220,4220,4220,4220,0
|
||||
20250314,172700,553898064,4220,4220,4220,4220,0
|
||||
20250314,172600,553898064,4220,4220,4220,4220,0
|
||||
20250314,172500,553898064,4220,4220,4220,4220,0
|
||||
20250314,172400,553898064,4220,4220,4220,4220,0
|
||||
20250314,172300,553898064,4220,4220,4220,4220,9122
|
||||
20250314,172200,553898064,4220,4220,4220,4220,0
|
||||
20250314,172100,553898064,4220,4220,4220,4220,0
|
||||
20250314,172000,553898064,4220,4220,4220,4220,0
|
||||
20250314,171900,553898064,4220,4220,4220,4220,0
|
||||
20250314,171800,553898064,4220,4220,4220,4220,0
|
||||
20250314,171700,553898064,4220,4220,4220,4220,0
|
||||
20250314,171600,553898064,4220,4220,4220,4220,0
|
||||
20250314,171500,553898064,4220,4220,4220,4220,0
|
||||
20250314,171400,553898064,4220,4220,4220,4220,0
|
||||
20250314,171300,553898064,4220,4220,4220,4220,0
|
||||
20250314,171200,553898064,4220,4220,4220,4220,0
|
||||
20250314,171100,553898064,4220,4220,4220,4220,0
|
||||
20250314,171000,553898064,4220,4220,4220,4220,0
|
||||
20250314,170900,553898064,4220,4220,4220,4220,0
|
||||
20250314,170800,553898064,4220,4220,4220,4220,0
|
||||
20250314,170700,553898064,4220,4220,4220,4220,0
|
||||
20250314,170600,553898064,4220,4220,4220,4220,0
|
||||
20250314,170500,553898064,4220,4220,4220,4220,0
|
||||
20250314,170400,553898064,4220,4220,4220,4220,0
|
||||
20250314,170300,553898064,4220,4220,4220,4220,0
|
||||
20250314,170200,553898064,4220,4220,4220,4220,0
|
||||
20250314,170100,553898064,4220,4220,4220,4220,0
|
||||
20250314,170000,553898064,4220,4220,4220,4220,0
|
||||
20250314,165900,553898064,4220,4220,4220,4220,0
|
||||
20250314,165800,553898064,4220,4220,4220,4220,0
|
||||
20250314,165700,553898064,4220,4220,4220,4220,0
|
||||
20250314,165600,553898064,4220,4220,4220,4220,0
|
||||
20250314,165500,553898064,4220,4220,4220,4220,0
|
||||
20250314,165400,553898064,4220,4220,4220,4220,0
|
||||
20250314,165300,553898064,4220,4220,4220,4220,9122
|
||||
20250314,165200,553898064,4220,4220,4220,4220,0
|
||||
20250314,165100,553898064,4220,4220,4220,4220,0
|
||||
20250314,165000,553898064,4220,4220,4220,4220,0
|
||||
20250314,164900,553898064,4220,4220,4220,4220,0
|
||||
20250314,164800,553898064,4220,4220,4220,4220,0
|
||||
20250314,164700,553898064,4220,4220,4220,4220,0
|
||||
20250314,164600,553898064,4220,4220,4220,4220,0
|
||||
20250314,164500,553898064,4220,4220,4220,4220,0
|
||||
20250314,164400,553898064,4220,4220,4220,4220,0
|
||||
20250314,164300,553898064,4220,4220,4220,4220,0
|
||||
20250314,164200,553898064,4220,4220,4220,4220,0
|
||||
20250314,164100,553898064,4220,4220,4220,4220,0
|
||||
20250314,164000,553898064,4220,4220,4220,4220,0
|
||||
20250314,163900,553898064,4220,4220,4220,4220,0
|
||||
20250314,163800,553898064,4220,4220,4220,4220,0
|
||||
20250314,163700,553898064,4220,4220,4220,4220,0
|
||||
20250314,163600,553898064,4220,4220,4220,4220,0
|
||||
20250314,163500,553898064,4220,4220,4220,4220,0
|
||||
20250314,163400,553898064,4220,4220,4220,4220,0
|
||||
20250314,163300,553898064,4220,4220,4220,4220,0
|
||||
20250314,163200,553898064,4220,4220,4220,4220,0
|
||||
20250314,163100,553898064,4220,4220,4220,4220,0
|
||||
20250314,163000,553898064,4220,4220,4220,4220,0
|
||||
20250314,162900,553898064,4220,4220,4220,4220,0
|
||||
20250314,162800,553898064,4220,4220,4220,4220,0
|
||||
20250314,162700,553898064,4220,4220,4220,4220,0
|
||||
20250314,162600,553898064,4220,4220,4220,4220,0
|
||||
20250314,162500,553898064,4220,4220,4220,4220,0
|
||||
20250314,162400,553898064,4220,4220,4220,4220,0
|
||||
20250314,162300,553898064,4220,4220,4220,4220,9122
|
||||
20250314,162200,553898064,4220,4220,4220,4220,0
|
||||
20250314,162100,553898064,4220,4220,4220,4220,0
|
||||
20250314,162000,553898064,4220,4220,4220,4220,0
|
||||
20250314,161900,553898064,4220,4220,4220,4220,0
|
||||
20250314,161800,553898064,4220,4220,4220,4220,0
|
||||
20250314,161700,553898064,4220,4220,4220,4220,0
|
||||
20250314,161600,553898064,4220,4220,4220,4220,0
|
||||
20250314,161500,553898064,4220,4220,4220,4220,0
|
||||
20250314,161400,553898064,4220,4220,4220,4220,0
|
||||
20250314,161300,553898064,4220,4220,4220,4220,0
|
||||
20250314,161200,553898064,4220,4220,4220,4220,0
|
||||
20250314,161100,553898064,4220,4220,4220,4220,0
|
||||
20250314,161000,553898064,4220,4220,4220,4220,0
|
||||
20250314,160900,553898064,4220,4220,4220,4220,0
|
||||
20250314,160800,553898064,4220,4220,4220,4220,0
|
||||
20250314,160700,553898064,4220,4220,4220,4220,0
|
||||
20250314,160600,553898064,4220,4220,4220,4220,0
|
||||
20250314,160500,553898064,4220,4220,4220,4220,0
|
||||
20250314,160400,553898064,4220,4220,4220,4220,0
|
||||
20250314,160300,553898064,4220,4220,4220,4220,0
|
||||
20250314,160200,553898064,4220,4220,4220,4220,0
|
||||
20250314,160100,553898064,4220,4220,4220,4220,0
|
||||
20250314,160000,553898064,4220,4220,4220,4220,0
|
||||
20250314,155900,553898064,4220,4220,4220,4220,0
|
||||
20250314,155800,553898064,4220,4220,4220,4220,0
|
||||
20250314,155700,553898064,4220,4220,4220,4220,0
|
||||
20250314,155600,553898064,4220,4220,4220,4220,0
|
||||
20250314,155500,553898064,4220,4220,4220,4220,0
|
||||
20250314,155400,553898064,4220,4220,4220,4220,0
|
||||
20250314,155300,553898064,4220,4220,4220,4220,9122
|
||||
20250314,155200,553898064,4220,4220,4220,4220,0
|
||||
20250314,155100,553898064,4220,4220,4220,4220,0
|
||||
20250314,155000,553898064,4220,4220,4220,4220,0
|
||||
20250314,154900,553898064,4220,4220,4220,4220,0
|
||||
20250314,154800,553898064,4220,4220,4220,4220,0
|
||||
20250314,154700,553898064,4220,4220,4220,4220,0
|
||||
20250314,154600,553898064,4220,4220,4220,4220,0
|
||||
20250314,154500,553898064,4220,4220,4220,4220,0
|
||||
20250314,154400,553898064,4220,4220,4220,4220,0
|
||||
20250314,154300,553898064,4220,4220,4220,4220,0
|
||||
20250314,154200,553898064,4220,4220,4220,4220,0
|
||||
20250314,154100,553898064,4220,4220,4220,4220,0
|
||||
20250314,154000,553898064,4220,4220,4220,4220,0
|
||||
20250314,153900,553898064,4220,4220,4220,4220,0
|
||||
20250314,153800,553898064,4220,4220,4220,4220,0
|
||||
20250314,153700,553898064,4220,4220,4220,4220,0
|
||||
20250314,153600,553898064,4220,4220,4220,4220,0
|
||||
20250314,153500,553898064,4220,4220,4220,4220,0
|
||||
20250314,153400,553898064,4220,4220,4220,4220,0
|
||||
20250314,153300,553898064,4220,4220,4220,4220,0
|
||||
20250314,153200,553898064,4220,4220,4220,4220,0
|
||||
20250314,153100,553898064,4220,4220,4220,4220,0
|
||||
20250314,153000,553898064,4220,4220,4220,4220,9122
|
||||
20250314,152900,515403224,4205,4205,4205,4205,0
|
||||
20250314,152800,515403224,4205,4205,4205,4205,0
|
||||
20250314,152700,515403224,4205,4205,4205,4205,0
|
||||
20250314,152600,515403224,4205,4205,4205,4205,0
|
||||
20250314,152500,515403224,4205,4205,4205,4205,0
|
||||
20250314,152400,515403224,4205,4205,4205,4205,0
|
||||
20250314,152300,515403224,4205,4205,4205,4205,0
|
||||
20250314,152200,515403224,4205,4205,4205,4205,0
|
||||
20250314,152100,515403224,4205,4205,4205,4205,0
|
||||
20250314,152000,515403224,4205,4205,4205,4205,0
|
||||
20250314,151900,515403224,4205,4205,4205,4205,0
|
||||
20250314,151800,515403224,4205,4200,4205,4200,645
|
||||
20250314,151700,512691699,4205,4202,4205,4200,249
|
||||
20250314,151600,511645779,4202,4202,4202,4202,8
|
||||
20250314,151500,511612163,4200,4200,4200,4200,0
|
||||
20250314,151400,511612163,4200,4197,4200,4197,566
|
||||
20250314,151300,509235917,4195,4195,4195,4195,0
|
||||
20250314,151200,509235917,4195,4195,4195,4195,0
|
||||
20250314,151100,509235917,4195,4200,4200,4195,1798
|
||||
20250314,151000,501693047,4200,4200,4200,4200,0
|
||||
20250314,150900,501693047,4200,4197,4200,4197,242
|
||||
20250314,150800,500676986,4197,4197,4197,4197,9
|
||||
20250314,150700,500639213,4200,4197,4202,4197,818
|
||||
20250314,150600,497203083,4197,4197,4197,4197,401
|
||||
20250314,150500,495520086,4197,4197,4197,4195,169
|
||||
20250314,150400,494810993,4200,4200,4200,4200,444
|
||||
20250314,150300,492946193,4200,4200,4200,4200,510
|
||||
20250314,150200,490804193,4200,4202,4202,4195,6941
|
||||
20250314,150100,461656153,4202,4202,4202,4202,30
|
||||
20250314,150000,461530093,4202,4202,4202,4202,15
|
||||
20250314,145900,461467063,4202,4202,4202,4202,0
|
||||
20250314,145800,461467063,4202,4202,4202,4202,0
|
||||
20250314,145700,461467063,4202,4202,4202,4202,0
|
||||
20250314,145600,461467063,4202,4202,4202,4202,33
|
||||
20250314,145500,461328397,4202,4202,4202,4202,45
|
||||
20250314,145400,461139307,4202,4202,4202,4200,164
|
||||
20250314,145300,460450359,4205,4200,4205,4200,125
|
||||
20250314,145200,459925229,4200,4200,4200,4200,23
|
||||
20250314,145100,459828629,4205,4205,4205,4205,301
|
||||
20250314,145000,458562924,4205,4205,4205,4205,0
|
||||
20250314,144900,458562924,4205,4205,4205,4205,0
|
||||
20250314,144800,458562924,4205,4205,4205,4205,50
|
||||
20250314,144700,458352674,4200,4200,4200,4200,0
|
||||
20250314,144600,458352674,4200,4200,4200,4200,0
|
||||
20250314,144500,458352674,4200,4200,4200,4200,10
|
||||
20250314,144400,458310674,4205,4205,4205,4205,0
|
||||
20250314,144300,458310674,4205,4205,4205,4205,10
|
||||
20250314,144200,458268624,4205,4205,4205,4205,10
|
||||
20250314,144100,458226574,4205,4205,4205,4205,27
|
||||
20250314,144000,458113039,4205,4205,4205,4200,1310
|
||||
20250314,143900,452609489,4205,4205,4205,4205,10
|
||||
20250314,143800,452567439,4205,4205,4205,4205,1
|
||||
20250314,143700,452563234,4205,4205,4205,4205,0
|
||||
20250314,143600,452563234,4205,4205,4205,4205,159
|
||||
20250314,143500,451894639,4205,4205,4205,4205,13
|
||||
20250314,143400,451839974,4205,4205,4205,4200,252
|
||||
20250314,143300,450780324,4205,4200,4205,4200,32
|
||||
20250314,143200,450645874,4200,4205,4205,4200,13
|
||||
20250314,143100,450591224,4200,4200,4200,4200,0
|
||||
20250314,143000,450591224,4200,4202,4202,4200,308
|
||||
20250314,142900,449297544,4202,4202,4202,4202,34
|
||||
20250314,142800,449154676,4205,4205,4205,4205,0
|
||||
20250314,142700,449154676,4205,4205,4205,4205,130
|
||||
20250314,142600,448608026,4205,4205,4205,4205,0
|
||||
20250314,142500,448608026,4205,4205,4205,4205,0
|
||||
20250314,142400,448608026,4205,4205,4205,4205,25
|
||||
20250314,142300,448502901,4200,4200,4200,4200,0
|
||||
20250314,142200,448502901,4200,4200,4200,4200,100
|
||||
20250314,142100,448082901,4200,4200,4200,4200,0
|
||||
20250314,142000,448082901,4200,4197,4200,4197,1565
|
||||
20250314,141900,441510711,4195,4195,4195,4195,100
|
||||
20250314,141800,441091211,4195,4195,4195,4195,100
|
||||
20250314,141700,440671711,4195,4195,4195,4195,0
|
||||
20250314,141600,440671711,4195,4192,4195,4192,1926
|
||||
20250314,141500,432592285,4195,4197,4197,4195,962
|
||||
20250314,141400,428556529,4197,4197,4197,4197,287
|
||||
20250314,141300,427351990,4195,4195,4195,4195,500
|
||||
20250314,141200,425254490,4197,4197,4197,4197,52
|
||||
20250314,141100,425036246,4195,4195,4195,4195,0
|
||||
20250314,141000,425036246,4195,4197,4197,4195,305
|
||||
20250314,140900,423756727,4197,4197,4197,4197,100
|
||||
20250314,140800,423337027,4197,4197,4197,4197,0
|
||||
20250314,140700,423337027,4197,4197,4197,4197,35
|
||||
20250314,140600,423190132,4197,4197,4197,4195,1660
|
||||
20250314,140500,416226312,4200,4195,4200,4195,2852
|
||||
20250314,140400,404261733,4195,4195,4195,4195,1429
|
||||
20250314,140300,398267078,4197,4197,4197,4197,10
|
||||
20250314,140200,398225108,4200,4195,4200,4195,108
|
||||
20250314,140100,397771813,4195,4205,4205,4195,5751
|
||||
20250314,140000,373606308,4210,4205,4210,4205,402
|
||||
20250314,135900,371915848,4210,4210,4210,4210,20
|
||||
20250314,135800,371831648,4210,4210,4210,4210,260
|
||||
20250314,135700,370737048,4210,4210,4210,4210,0
|
||||
20250314,135600,370737048,4210,4210,4210,4210,204
|
||||
20250314,135500,369878208,4210,4210,4210,4210,3
|
||||
20250314,135400,369865578,4210,4210,4210,4210,408
|
||||
20250314,135300,368147898,4210,4210,4210,4210,92
|
||||
20250314,135200,367760578,4210,4210,4210,4210,50
|
||||
20250314,135100,367550078,4210,4210,4210,4210,10
|
||||
20250314,135000,367507978,4210,4210,4210,4210,152
|
||||
20250314,134900,366868058,4210,4210,4210,4210,180
|
||||
20250314,134800,366110258,4220,4210,4220,4210,1257
|
||||
20250314,134700,360812398,4210,4210,4210,4210,3
|
||||
20250314,134600,360799768,4210,4210,4210,4210,10
|
||||
20250314,134500,360757668,4210,4210,4210,4210,54
|
||||
20250314,134400,360530328,4210,4210,4210,4210,396
|
||||
20250314,134300,358863168,4210,4210,4210,4210,4
|
||||
20250314,134200,358846328,4210,4205,4210,4205,235
|
||||
20250314,134100,357858148,4210,4210,4210,4210,0
|
||||
20250314,134000,357858148,4210,4210,4210,4210,289
|
||||
20250314,133900,356641458,4210,4210,4210,4210,76
|
||||
20250314,133800,356321498,4210,4212,4212,4210,128
|
||||
20250314,133700,355782608,4210,4210,4210,4210,1407
|
||||
20250314,133600,349859138,4210,4210,4210,4210,0
|
||||
20250314,133500,349859138,4210,4210,4210,4210,0
|
||||
20250314,133400,349859138,4210,4210,4210,4210,17
|
||||
20250314,133300,349787568,4210,4210,4210,4210,911
|
||||
20250314,133200,345952258,4210,4210,4210,4210,15
|
||||
20250314,133100,345889108,4210,4210,4210,4210,300
|
||||
20250314,133000,344626108,4210,4210,4210,4210,34
|
||||
20250314,132900,344482968,4210,4210,4210,4210,1143
|
||||
20250314,132800,339670938,4215,4215,4215,4215,4
|
||||
20250314,132700,339654078,4215,4215,4215,4215,1
|
||||
20250314,132600,339649863,4215,4210,4215,4210,609
|
||||
20250314,132500,337085958,4210,4210,4210,4210,40
|
||||
20250314,132400,336917558,4210,4215,4215,4210,1613
|
||||
20250314,132300,330122023,4220,4215,4220,4215,562
|
||||
20250314,132200,327750683,4215,4210,4215,4210,46
|
||||
20250314,132100,327556873,4210,4210,4210,4210,260
|
||||
20250314,132000,326462273,4210,4220,4220,4210,8061
|
||||
20250314,131900,292491233,4220,4220,4220,4220,61
|
||||
20250314,131800,292233813,4220,4220,4220,4220,71
|
||||
20250314,131700,291934193,4220,4220,4220,4220,61
|
||||
20250314,131600,291676773,4220,4225,4225,4220,2705
|
||||
20250314,131500,280260088,4225,4225,4225,4225,170
|
||||
20250314,131400,279541838,4225,4225,4225,4225,352
|
||||
20250314,131300,278054638,4240,4240,4240,4240,0
|
||||
20250314,131200,278054638,4240,4240,4240,4240,0
|
||||
20250314,131100,278054638,4240,4240,4240,4240,3
|
||||
20250314,131000,278041918,4240,4240,4240,4240,0
|
||||
20250314,130900,278041918,4240,4240,4240,4240,0
|
||||
20250314,130800,278041918,4240,4240,4240,4240,0
|
||||
20250314,130700,278041918,4240,4240,4240,4240,0
|
||||
20250314,130600,278041918,4240,4240,4240,4240,1
|
||||
20250314,130500,278037678,4240,4235,4240,4235,303
|
||||
20250314,130400,276754463,4240,4240,4240,4240,0
|
||||
20250314,130300,276754463,4240,4225,4240,4225,236
|
||||
20250314,130200,275755548,4225,4225,4225,4225,821
|
||||
20250314,130100,272286823,4225,4230,4230,4225,395
|
||||
20250314,130000,270617913,4230,4230,4230,4230,0
|
||||
20250314,125900,270617913,4230,4230,4230,4230,0
|
||||
20250314,125800,270617913,4230,4235,4235,4230,50
|
||||
20250314,125700,270406263,4235,4230,4235,4230,269
|
||||
20250314,125600,269268343,4235,4235,4235,4235,0
|
||||
20250314,125500,269268343,4235,4235,4235,4235,0
|
||||
20250314,125400,269268343,4235,4235,4235,4235,130
|
||||
20250314,125300,268717793,4235,4225,4235,4225,17
|
||||
20250314,125200,268645948,4225,4225,4225,4225,61
|
||||
20250314,125100,268388223,4225,4225,4225,4225,45
|
||||
20250314,125000,268198098,4225,4225,4225,4225,61
|
||||
20250314,124900,267940373,4225,4225,4225,4225,81
|
||||
20250314,124800,267598148,4225,4225,4225,4225,62
|
||||
20250314,124700,267336198,4225,4225,4225,4225,61
|
||||
20250314,124600,267078473,4225,4225,4225,4225,61
|
||||
20250314,124500,266820748,4225,4225,4225,4225,61
|
||||
20250314,124400,266563023,4225,4230,4230,4225,17
|
||||
20250314,124300,266491193,4235,4235,4235,4235,2000
|
||||
20250314,124200,258021193,4235,4235,4235,4235,1
|
||||
20250314,124100,258016958,4235,4225,4235,4225,48
|
||||
20250314,124000,257814138,4225,4225,4225,4225,61
|
||||
20250314,123900,257556413,4225,4225,4225,4225,60
|
||||
20250314,123800,257302913,4225,4225,4225,4225,61
|
||||
20250314,123700,257045188,4225,4225,4225,4225,61
|
||||
20250314,123600,256787463,4225,4225,4225,4225,61
|
||||
20250314,123500,256529738,4225,4225,4225,4225,61
|
||||
20250314,123400,256272013,4225,4225,4225,4225,61
|
||||
20250314,123300,256014288,4225,4225,4225,4225,61
|
||||
20250314,123200,255756563,4225,4225,4230,4225,160
|
||||
20250314,123100,255080543,4225,4232,4232,4225,2331
|
||||
20250314,123000,245228155,4235,4235,4235,4235,0
|
||||
20250314,122900,245228155,4235,4235,4235,4235,0
|
||||
20250314,122800,245228155,4235,4235,4235,4235,0
|
||||
20250314,122700,245228155,4235,4235,4235,4235,0
|
||||
20250314,122600,245228155,4235,4235,4235,4235,0
|
||||
20250314,122500,245228155,4235,4235,4235,4235,0
|
||||
20250314,122400,245228155,4235,4235,4235,4235,41
|
||||
20250314,122300,245054520,4235,4235,4235,4235,46
|
||||
20250314,122200,244859710,4235,4235,4235,4235,61
|
||||
20250314,122100,244601375,4235,4235,4235,4235,112
|
||||
20250314,122000,244127055,4235,4235,4235,4235,9
|
||||
20250314,121900,244088940,4235,4235,4235,4235,151
|
||||
20250314,121800,243449455,4235,4235,4235,4235,1
|
||||
20250314,121700,243445220,4235,4235,4235,4235,0
|
||||
20250314,121600,243445220,4235,4230,4235,4230,92
|
||||
20250314,121500,243055830,4230,4230,4230,4230,61
|
||||
20250314,121400,242797800,4230,4230,4230,4230,60
|
||||
20250314,121300,242544000,4230,4235,4235,4230,1161
|
||||
20250314,121200,237632905,4235,4235,4235,4235,1
|
||||
20250314,121100,237628670,4240,4240,4240,4240,0
|
||||
20250314,121000,237628670,4240,4240,4240,4240,0
|
||||
20250314,120900,237628670,4240,4240,4240,4240,0
|
||||
20250314,120800,237628670,4240,4240,4240,4240,0
|
||||
20250314,120700,237628670,4240,4240,4240,4240,0
|
||||
20250314,120600,237628670,4240,4240,4240,4240,0
|
||||
20250314,120500,237628670,4240,4240,4240,4240,0
|
||||
20250314,120400,237628670,4240,4240,4240,4240,0
|
||||
20250314,120300,237628670,4240,4240,4240,4240,10
|
||||
20250314,120200,237586270,4240,4240,4240,4240,0
|
||||
20250314,120100,237586270,4240,4240,4240,4240,2
|
||||
20250314,120000,237577790,4240,4240,4240,4240,0
|
||||
20250314,115900,237577790,4240,4240,4240,4240,0
|
||||
20250314,115800,237577790,4240,4240,4240,4240,0
|
||||
20250314,115700,237577790,4240,4240,4240,4240,0
|
||||
20250314,115600,237577790,4240,4240,4240,4240,0
|
||||
20250314,115500,237577790,4240,4240,4240,4240,0
|
||||
20250314,115400,237577790,4240,4240,4240,4240,0
|
||||
20250314,115300,237577790,4240,4240,4240,4240,106
|
||||
20250314,115200,237128350,4240,4240,4240,4240,200
|
||||
20250314,115100,236280350,4235,4235,4235,4235,15
|
||||
20250314,115000,236216825,4235,4235,4235,4235,164
|
||||
20250314,114900,235522285,4235,4235,4235,4235,0
|
||||
20250314,114800,235522285,4235,4230,4235,4230,50
|
||||
20250314,114700,235310685,4230,4230,4230,4230,76
|
||||
20250314,114600,234989205,4230,4230,4230,4230,144
|
||||
20250314,114500,234380085,4230,4230,4230,4230,0
|
||||
20250314,114400,234380085,4230,4230,4230,4230,24
|
||||
20250314,114300,234278565,4230,4230,4230,4230,60
|
||||
20250314,114200,234024765,4230,4230,4230,4230,16
|
||||
20250314,114100,233957085,4230,4225,4230,4225,106
|
||||
20250314,114000,233509010,4225,4225,4225,4225,46
|
||||
20250314,113900,233314660,4225,4230,4230,4225,193
|
||||
20250314,113800,232498355,4230,4230,4230,4230,0
|
||||
20250314,113700,232498355,4230,4225,4230,4225,177
|
||||
20250314,113600,231750020,4225,4225,4225,4225,362
|
||||
20250314,113500,230220570,4225,4225,4225,4225,598
|
||||
20250314,113400,227694020,4225,4225,4225,4225,3030
|
||||
20250314,113300,214892270,4235,4230,4235,4230,451
|
||||
20250314,113200,212983040,4230,4230,4230,4230,0
|
||||
20250314,113100,212983040,4230,4225,4230,4225,66
|
||||
20250314,113000,212704085,4225,4225,4225,4225,46
|
||||
20250314,112900,212509735,4225,4225,4225,4225,94
|
||||
20250314,112800,212112585,4225,4225,4225,4225,1298
|
||||
20250314,112700,206628535,4230,4230,4230,4230,0
|
||||
20250314,112600,206628535,4230,4225,4230,4225,55
|
||||
20250314,112500,206395960,4225,4225,4225,4225,61
|
||||
20250314,112400,206138235,4225,4225,4225,4225,71
|
||||
20250314,112300,205838260,4225,4230,4230,4225,1555
|
||||
20250314,112200,199261525,4235,4235,4235,4235,0
|
||||
20250314,112100,199261525,4235,4235,4235,4235,7744
|
||||
20250314,112000,166465685,4235,4235,4235,4235,2444
|
||||
20250314,111900,156115345,4240,4240,4240,4240,140
|
||||
20250314,111800,155521745,4245,4240,4245,4240,363
|
||||
20250314,111700,153982610,4240,4240,4240,4240,130
|
||||
20250314,111600,153431410,4240,4240,4240,4240,0
|
||||
20250314,111500,153431410,4240,4240,4240,4240,0
|
||||
20250314,111400,153431410,4240,4240,4240,4240,18
|
||||
20250314,111300,153355090,4240,4240,4240,4240,0
|
||||
20250314,111200,153355090,4240,4240,4240,4240,0
|
||||
20250314,111100,153355090,4240,4235,4240,4235,35
|
||||
20250314,111000,153206765,4235,4235,4235,4235,128
|
||||
20250314,110900,152664685,4240,4240,4240,4240,7
|
||||
20250314,110800,152635005,4245,4240,4245,4240,300
|
||||
20250314,110700,151362535,4240,4240,4240,4240,344
|
||||
20250314,110600,149903975,4250,4245,4250,4245,170
|
||||
20250314,110500,149182225,4250,4250,4250,4250,0
|
||||
20250314,110400,149182225,4250,4250,4250,4245,112
|
||||
20250314,110300,148706275,4250,4250,4250,4250,20
|
||||
20250314,110200,148621275,4250,4250,4250,4250,5
|
||||
20250314,110100,148600025,4250,4250,4250,4250,0
|
||||
20250314,110000,148600025,4250,4250,4250,4250,5
|
||||
20250314,105900,148578775,4255,4255,4255,4255,0
|
||||
20250314,105800,148578775,4255,4255,4255,4255,0
|
||||
20250314,105700,148578775,4255,4255,4255,4255,0
|
||||
20250314,105600,148578775,4255,4255,4255,4255,0
|
||||
20250314,105500,148578775,4255,4255,4255,4255,0
|
||||
20250314,105400,148578775,4255,4255,4255,4255,182
|
||||
20250314,105300,147804365,4250,4245,4250,4245,2002
|
||||
20250314,105200,139295875,4240,4240,4240,4240,500
|
||||
20250314,105100,137175875,4245,4245,4245,4245,0
|
||||
20250314,105000,137175875,4245,4245,4245,4245,0
|
||||
20250314,104900,137175875,4245,4245,4245,4245,1
|
||||
20250314,104800,137171630,4240,4240,4240,4240,0
|
||||
20250314,104700,137171630,4240,4240,4240,4240,5
|
||||
20250314,104600,137150430,4240,4240,4240,4240,0
|
||||
20250314,104500,137150430,4240,4240,4240,4240,0
|
||||
20250314,104400,137150430,4240,4240,4240,4240,8
|
||||
20250314,104300,137116510,4235,4235,4235,4235,0
|
||||
20250314,104200,137116510,4235,4235,4235,4235,556
|
||||
20250314,104100,134761850,4235,4240,4240,4235,81
|
||||
20250314,104000,134418715,4240,4245,4245,4240,435
|
||||
20250314,103900,132574240,4245,4245,4245,4245,0
|
||||
20250314,103800,132574240,4245,4245,4245,4245,40
|
||||
20250314,103700,132404440,4255,4255,4255,4255,30
|
||||
20250314,103600,132276790,4255,4255,4255,4255,0
|
||||
20250314,103500,132276790,4255,4255,4255,4255,0
|
||||
20250314,103400,132276790,4255,4255,4255,4255,25
|
||||
20250314,103300,132170415,4255,4255,4255,4255,0
|
||||
20250314,103200,132170415,4255,4235,4255,4235,104
|
||||
20250314,103100,131729915,4235,4235,4235,4235,0
|
||||
20250314,103000,131729915,4235,4235,4235,4235,0
|
||||
20250314,102900,131729915,4235,4235,4235,4235,0
|
||||
20250314,102800,131729915,4235,4245,4245,4235,1708
|
||||
20250314,102700,124494775,4265,4265,4265,4265,0
|
||||
20250314,102600,124494775,4265,4265,4265,4265,0
|
||||
20250314,102500,124494775,4265,4265,4265,4265,0
|
||||
20250314,102400,124494775,4265,4245,4265,4245,40
|
||||
20250314,102300,124324385,4240,4240,4240,4240,1
|
||||
20250314,102200,124320145,4240,4240,4240,4240,71
|
||||
20250314,102100,124019105,4235,4235,4235,4235,0
|
||||
20250314,102000,124019105,4235,4235,4235,4235,0
|
||||
20250314,101900,124019105,4235,4235,4235,4235,790
|
||||
20250314,101800,120673455,4245,4245,4245,4245,8
|
||||
20250314,101700,120639495,4245,4245,4245,4245,0
|
||||
20250314,101600,120639495,4245,4245,4245,4245,384
|
||||
20250314,101500,119009415,4240,4235,4240,4235,8
|
||||
20250314,101400,118975505,4235,4245,4245,4235,756
|
||||
20250314,101300,115773835,4235,4245,4245,4235,1259
|
||||
20250314,101200,110436150,4240,4240,4240,4240,10
|
||||
20250314,101100,110393750,4240,4245,4245,4240,1050
|
||||
20250314,101000,105939250,4245,4250,4250,4245,44
|
||||
20250314,100900,105752395,4245,4245,4245,4245,114
|
||||
20250314,100800,105268465,4245,4245,4245,4245,0
|
||||
20250314,100700,105268465,4245,4245,4245,4240,417
|
||||
20250314,100600,103498955,4240,4240,4240,4240,0
|
||||
20250314,100500,103498955,4240,4250,4250,4240,126
|
||||
20250314,100400,102963870,4245,4250,4250,4245,113
|
||||
20250314,100300,102483685,4245,4245,4245,4245,18
|
||||
20250314,100200,102407275,4240,4240,4240,4240,0
|
||||
20250314,100100,102407275,4240,4240,4240,4240,0
|
||||
20250314,100000,102407275,4240,4237,4240,4237,181
|
||||
20250314,095900,101640375,4235,4235,4235,4235,0
|
||||
20250314,095800,101640375,4235,4235,4235,4235,0
|
||||
20250314,095700,101640375,4235,4235,4235,4235,0
|
||||
20250314,095600,101640375,4235,4235,4235,4235,1
|
||||
20250314,095500,101636140,4265,4265,4265,4265,0
|
||||
20250314,095400,101636140,4265,4265,4265,4265,0
|
||||
20250314,095300,101636140,4265,4265,4265,4265,0
|
||||
20250314,095200,101636140,4265,4265,4265,4265,0
|
||||
20250314,095100,101636140,4265,4265,4265,4265,0
|
||||
20250314,095000,101636140,4265,4265,4265,4265,0
|
||||
20250314,094900,101636140,4265,4260,4265,4260,1038
|
||||
20250314,094800,97209105,4265,4265,4265,4265,2
|
||||
20250314,094700,97200575,4265,4265,4265,4265,10
|
||||
20250314,094600,97157925,4265,4265,4265,4265,0
|
||||
20250314,094500,97157925,4265,4240,4265,4240,1001
|
||||
20250314,094400,92913660,4225,4225,4225,4225,0
|
||||
20250314,094300,92913660,4225,4225,4225,4225,212
|
||||
20250314,094200,92017960,4220,4220,4220,4220,0
|
||||
20250314,094100,92017960,4220,4220,4220,4220,0
|
||||
20250314,094000,92017960,4220,4220,4220,4220,0
|
||||
20250314,093900,92017960,4220,4235,4235,4220,2000
|
||||
20250314,093800,83574030,4230,4240,4240,4230,780
|
||||
20250314,093700,80270630,4230,4245,4245,4230,1900
|
||||
20250314,093600,72223590,4240,4240,4240,4240,0
|
||||
20250314,093500,72223590,4240,4260,4260,4240,1342
|
||||
20250314,093400,66527770,4270,4270,4270,4270,0
|
||||
20250314,093300,66527770,4270,4270,4270,4270,206
|
||||
20250314,093200,65648150,4260,4255,4260,4240,1601
|
||||
20250314,093100,58853520,4255,4255,4255,4255,50
|
||||
20250314,093000,58640770,4255,4260,4260,4255,767
|
||||
20250314,092900,55377135,4260,4260,4260,4260,1435
|
||||
20250314,092800,49264035,4265,4272,4272,4265,655
|
||||
20250314,092700,46467235,4275,4275,4275,4275,0
|
||||
20250314,092600,46467235,4275,4275,4275,4275,3
|
||||
20250314,092500,46454410,4290,4290,4290,4290,502
|
||||
20250314,092400,44300830,4270,4270,4270,4270,269
|
||||
20250314,092300,43152200,4270,4270,4270,4270,1
|
||||
20250314,092200,43147930,4300,4300,4300,4300,0
|
||||
20250314,092100,43147930,4300,4300,4300,4300,0
|
||||
20250314,092000,43147930,4300,4300,4300,4300,10
|
||||
20250314,091900,43104930,4300,4290,4300,4290,106
|
||||
20250314,091800,42649150,4290,4300,4300,4290,1147
|
||||
20250314,091700,37718050,4290,4290,4290,4285,437
|
||||
20250314,091600,35844430,4275,4270,4275,4270,250
|
||||
20250314,091500,34776180,4260,4270,4270,4260,347
|
||||
20250314,091400,33295150,4275,4275,4275,4275,30
|
||||
20250314,091300,33166900,4290,4290,4290,4290,0
|
||||
20250314,091200,33166900,4290,4290,4290,4290,2
|
||||
20250314,091100,33158320,4270,4270,4270,4270,0
|
||||
20250314,091000,33158320,4270,4290,4290,4270,200
|
||||
20250314,090900,32302320,4290,4290,4290,4290,3
|
||||
20250314,090800,32289450,4290,4295,4295,4270,66
|
||||
20250314,090700,32007305,4295,4275,4295,4270,1280
|
||||
20250314,090600,26520605,4270,4260,4270,4260,485
|
||||
20250314,090500,24452780,4265,4265,4265,4265,3
|
||||
20250314,090400,24439985,4265,4252,4265,4252,107
|
||||
20250314,090300,23983955,4255,4255,4255,4255,0
|
||||
20250314,090200,23983955,4255,4240,4255,4240,1180
|
||||
20250314,090100,18966640,4240,4260,4260,4240,4341
|
||||
20250314,090000,498420,4260,4260,4260,4260,117
|
||||
|
Reference in New Issue
Block a user