Update 2025-03-14 3452 candle_min
This commit is contained in:
663
084990/min/candle-20250314.csv
Normal file
663
084990/min/candle-20250314.csv
Normal file
@@ -0,0 +1,663 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,200100,155747215,2280,2280,2280,2280,260
|
||||
20250314,200000,155747215,2280,2280,2280,2280,0
|
||||
20250314,195900,155747215,2280,2280,2280,2280,0
|
||||
20250314,195800,155747215,2280,2280,2280,2280,0
|
||||
20250314,195700,155747215,2280,2280,2280,2280,0
|
||||
20250314,195600,155747215,2280,2280,2280,2280,0
|
||||
20250314,195500,155747215,2280,2280,2280,2280,0
|
||||
20250314,195400,155747215,2280,2280,2280,2280,0
|
||||
20250314,195300,155747215,2280,2280,2280,2280,0
|
||||
20250314,195200,155747215,2280,2280,2280,2280,0
|
||||
20250314,195100,155747215,2280,2280,2280,2280,0
|
||||
20250314,195000,155747215,2280,2280,2280,2280,0
|
||||
20250314,194900,155747215,2280,2280,2280,2280,0
|
||||
20250314,194800,155747215,2280,2280,2280,2280,0
|
||||
20250314,194700,155747215,2280,2280,2280,2280,0
|
||||
20250314,194600,155747215,2280,2280,2280,2280,0
|
||||
20250314,194500,155747215,2280,2280,2280,2280,0
|
||||
20250314,194400,155747215,2280,2280,2280,2280,0
|
||||
20250314,194300,155747215,2280,2280,2280,2280,0
|
||||
20250314,194200,155747215,2280,2280,2280,2280,0
|
||||
20250314,194100,155747215,2280,2280,2280,2280,0
|
||||
20250314,194000,155747215,2280,2280,2280,2280,0
|
||||
20250314,193900,155747215,2280,2280,2280,2280,0
|
||||
20250314,193800,155747215,2280,2280,2280,2280,0
|
||||
20250314,193700,155747215,2280,2280,2280,2280,0
|
||||
20250314,193600,155747215,2280,2280,2280,2280,0
|
||||
20250314,193500,155747215,2280,2280,2280,2280,0
|
||||
20250314,193400,155747215,2280,2280,2280,2280,0
|
||||
20250314,193300,155747215,2280,2280,2280,2280,0
|
||||
20250314,193200,155747215,2280,2280,2280,2280,0
|
||||
20250314,193100,155747215,2280,2280,2280,2280,260
|
||||
20250314,193000,155747215,2280,2280,2280,2280,0
|
||||
20250314,192900,155747215,2280,2280,2280,2280,0
|
||||
20250314,192800,155747215,2280,2280,2280,2280,0
|
||||
20250314,192700,155747215,2280,2280,2280,2280,0
|
||||
20250314,192600,155747215,2280,2280,2280,2280,0
|
||||
20250314,192500,155747215,2280,2280,2280,2280,0
|
||||
20250314,192400,155747215,2280,2280,2280,2280,0
|
||||
20250314,192300,155747215,2280,2280,2280,2280,0
|
||||
20250314,192200,155747215,2280,2280,2280,2280,0
|
||||
20250314,192100,155747215,2280,2280,2280,2280,0
|
||||
20250314,192000,155747215,2280,2280,2280,2280,0
|
||||
20250314,191900,155747215,2280,2280,2280,2280,0
|
||||
20250314,191800,155747215,2280,2280,2280,2280,0
|
||||
20250314,191700,155747215,2280,2280,2280,2280,0
|
||||
20250314,191600,155747215,2280,2280,2280,2280,0
|
||||
20250314,191500,155747215,2280,2280,2280,2280,0
|
||||
20250314,191400,155747215,2280,2280,2280,2280,0
|
||||
20250314,191300,155747215,2280,2280,2280,2280,0
|
||||
20250314,191200,155747215,2280,2280,2280,2280,0
|
||||
20250314,191100,155747215,2280,2280,2280,2280,0
|
||||
20250314,191000,155747215,2280,2280,2280,2280,0
|
||||
20250314,190900,155747215,2280,2280,2280,2280,0
|
||||
20250314,190800,155747215,2280,2280,2280,2280,0
|
||||
20250314,190700,155747215,2280,2280,2280,2280,0
|
||||
20250314,190600,155747215,2280,2280,2280,2280,0
|
||||
20250314,190500,155747215,2280,2280,2280,2280,0
|
||||
20250314,190400,155747215,2280,2280,2280,2280,0
|
||||
20250314,190300,155747215,2280,2280,2280,2280,0
|
||||
20250314,190200,155747215,2280,2280,2280,2280,0
|
||||
20250314,190100,155747215,2280,2280,2280,2280,260
|
||||
20250314,190000,155747215,2280,2280,2280,2280,0
|
||||
20250314,185900,155747215,2280,2280,2280,2280,0
|
||||
20250314,185800,155747215,2280,2280,2280,2280,0
|
||||
20250314,185700,155747215,2280,2280,2280,2280,0
|
||||
20250314,185600,155747215,2280,2280,2280,2280,0
|
||||
20250314,185500,155747215,2280,2280,2280,2280,0
|
||||
20250314,185400,155747215,2280,2280,2280,2280,0
|
||||
20250314,185300,155747215,2280,2280,2280,2280,0
|
||||
20250314,185200,155747215,2280,2280,2280,2280,0
|
||||
20250314,185100,155747215,2280,2280,2280,2280,0
|
||||
20250314,185000,155747215,2280,2280,2280,2280,0
|
||||
20250314,184900,155747215,2280,2280,2280,2280,0
|
||||
20250314,184800,155747215,2280,2280,2280,2280,0
|
||||
20250314,184700,155747215,2280,2280,2280,2280,0
|
||||
20250314,184600,155747215,2280,2280,2280,2280,0
|
||||
20250314,184500,155747215,2280,2280,2280,2280,0
|
||||
20250314,184400,155747215,2280,2280,2280,2280,0
|
||||
20250314,184300,155747215,2280,2280,2280,2280,0
|
||||
20250314,184200,155747215,2280,2280,2280,2280,0
|
||||
20250314,184100,155747215,2280,2280,2280,2280,0
|
||||
20250314,184000,155747215,2280,2280,2280,2280,0
|
||||
20250314,183900,155747215,2280,2280,2280,2280,0
|
||||
20250314,183800,155747215,2280,2280,2280,2280,0
|
||||
20250314,183700,155747215,2280,2280,2280,2280,0
|
||||
20250314,183600,155747215,2280,2280,2280,2280,0
|
||||
20250314,183500,155747215,2280,2280,2280,2280,0
|
||||
20250314,183400,155747215,2280,2280,2280,2280,0
|
||||
20250314,183300,155747215,2280,2280,2280,2280,0
|
||||
20250314,183200,155747215,2280,2280,2280,2280,0
|
||||
20250314,183100,155747215,2280,2280,2280,2280,260
|
||||
20250314,183000,155747215,2280,2280,2280,2280,0
|
||||
20250314,182900,155747215,2280,2280,2280,2280,0
|
||||
20250314,182800,155747215,2280,2280,2280,2280,0
|
||||
20250314,182700,155747215,2280,2280,2280,2280,0
|
||||
20250314,182600,155747215,2280,2280,2280,2280,0
|
||||
20250314,182500,155747215,2280,2280,2280,2280,0
|
||||
20250314,182400,155747215,2280,2280,2280,2280,0
|
||||
20250314,182300,155747215,2280,2280,2280,2280,0
|
||||
20250314,182200,155747215,2280,2280,2280,2280,0
|
||||
20250314,182100,155747215,2280,2280,2280,2280,0
|
||||
20250314,182000,155747215,2280,2280,2280,2280,0
|
||||
20250314,181900,155747215,2280,2280,2280,2280,0
|
||||
20250314,181800,155747215,2280,2280,2280,2280,0
|
||||
20250314,181700,155747215,2280,2280,2280,2280,0
|
||||
20250314,181600,155747215,2280,2280,2280,2280,0
|
||||
20250314,181500,155747215,2280,2280,2280,2280,0
|
||||
20250314,181400,155747215,2280,2280,2280,2280,0
|
||||
20250314,181300,155747215,2280,2280,2280,2280,0
|
||||
20250314,181200,155747215,2280,2280,2280,2280,0
|
||||
20250314,181100,155747215,2280,2280,2280,2280,0
|
||||
20250314,181000,155747215,2280,2280,2280,2280,0
|
||||
20250314,180900,155747215,2280,2280,2280,2280,0
|
||||
20250314,180800,155747215,2280,2280,2280,2280,0
|
||||
20250314,180700,155747215,2280,2280,2280,2280,0
|
||||
20250314,180600,155747215,2280,2280,2280,2280,0
|
||||
20250314,180500,155747215,2280,2280,2280,2280,0
|
||||
20250314,180400,155747215,2280,2280,2280,2280,0
|
||||
20250314,180300,155747215,2280,2280,2280,2280,0
|
||||
20250314,180200,155747215,2280,2280,2280,2280,0
|
||||
20250314,180100,155747215,2280,2280,2280,2280,260
|
||||
20250314,180000,155747215,2280,2280,2280,2280,0
|
||||
20250314,175900,155747215,2280,2280,2280,2280,0
|
||||
20250314,175800,155747215,2280,2280,2280,2280,0
|
||||
20250314,175700,155747215,2280,2280,2280,2280,0
|
||||
20250314,175600,155747215,2280,2280,2280,2280,0
|
||||
20250314,175500,155747215,2280,2280,2280,2280,0
|
||||
20250314,175400,155747215,2280,2280,2280,2280,0
|
||||
20250314,175300,155747215,2280,2280,2280,2280,0
|
||||
20250314,175200,155747215,2280,2280,2280,2280,0
|
||||
20250314,175100,155747215,2280,2280,2280,2280,0
|
||||
20250314,175000,155747215,2280,2280,2280,2280,0
|
||||
20250314,174900,155747215,2280,2280,2280,2280,0
|
||||
20250314,174800,155747215,2280,2280,2280,2280,0
|
||||
20250314,174700,155747215,2280,2280,2280,2280,0
|
||||
20250314,174600,155747215,2280,2280,2280,2280,0
|
||||
20250314,174500,155747215,2280,2280,2280,2280,0
|
||||
20250314,174400,155747215,2280,2280,2280,2280,0
|
||||
20250314,174300,155747215,2280,2280,2280,2280,0
|
||||
20250314,174200,155747215,2280,2280,2280,2280,0
|
||||
20250314,174100,155747215,2280,2280,2280,2280,0
|
||||
20250314,174000,155747215,2280,2280,2280,2280,0
|
||||
20250314,173900,155747215,2280,2280,2280,2280,0
|
||||
20250314,173800,155747215,2280,2280,2280,2280,0
|
||||
20250314,173700,155747215,2280,2280,2280,2280,0
|
||||
20250314,173600,155747215,2280,2280,2280,2280,0
|
||||
20250314,173500,155747215,2280,2280,2280,2280,0
|
||||
20250314,173400,155747215,2280,2280,2280,2280,0
|
||||
20250314,173300,155747215,2280,2280,2280,2280,0
|
||||
20250314,173200,155747215,2280,2280,2280,2280,0
|
||||
20250314,173100,155747215,2280,2280,2280,2280,260
|
||||
20250314,173000,155747215,2280,2280,2280,2280,0
|
||||
20250314,172900,155747215,2280,2280,2280,2280,0
|
||||
20250314,172800,155747215,2280,2280,2280,2280,0
|
||||
20250314,172700,155747215,2280,2280,2280,2280,0
|
||||
20250314,172600,155747215,2280,2280,2280,2280,0
|
||||
20250314,172500,155747215,2280,2280,2280,2280,0
|
||||
20250314,172400,155747215,2280,2280,2280,2280,0
|
||||
20250314,172300,155747215,2280,2280,2280,2280,0
|
||||
20250314,172200,155747215,2280,2280,2280,2280,0
|
||||
20250314,172100,155747215,2280,2280,2280,2280,0
|
||||
20250314,172000,155747215,2280,2280,2280,2280,0
|
||||
20250314,171900,155747215,2280,2280,2280,2280,0
|
||||
20250314,171800,155747215,2280,2280,2280,2280,0
|
||||
20250314,171700,155747215,2280,2280,2280,2280,0
|
||||
20250314,171600,155747215,2280,2280,2280,2280,0
|
||||
20250314,171500,155747215,2280,2280,2280,2280,0
|
||||
20250314,171400,155747215,2280,2280,2280,2280,0
|
||||
20250314,171300,155747215,2280,2280,2280,2280,0
|
||||
20250314,171200,155747215,2280,2280,2280,2280,0
|
||||
20250314,171100,155747215,2280,2280,2280,2280,0
|
||||
20250314,171000,155747215,2280,2280,2280,2280,0
|
||||
20250314,170900,155747215,2280,2280,2280,2280,0
|
||||
20250314,170800,155747215,2280,2280,2280,2280,0
|
||||
20250314,170700,155747215,2280,2280,2280,2280,0
|
||||
20250314,170600,155747215,2280,2280,2280,2280,0
|
||||
20250314,170500,155747215,2280,2280,2280,2280,0
|
||||
20250314,170400,155747215,2280,2280,2280,2280,0
|
||||
20250314,170300,155747215,2280,2280,2280,2280,0
|
||||
20250314,170200,155747215,2280,2280,2280,2280,0
|
||||
20250314,170100,155747215,2280,2280,2280,2280,260
|
||||
20250314,170000,155747215,2280,2280,2280,2280,0
|
||||
20250314,165900,155747215,2280,2280,2280,2280,0
|
||||
20250314,165800,155747215,2280,2280,2280,2280,0
|
||||
20250314,165700,155747215,2280,2280,2280,2280,0
|
||||
20250314,165600,155747215,2280,2280,2280,2280,0
|
||||
20250314,165500,155747215,2280,2280,2280,2280,0
|
||||
20250314,165400,155747215,2280,2280,2280,2280,0
|
||||
20250314,165300,155747215,2280,2280,2280,2280,0
|
||||
20250314,165200,155747215,2280,2280,2280,2280,0
|
||||
20250314,165100,155747215,2280,2280,2280,2280,0
|
||||
20250314,165000,155747215,2280,2280,2280,2280,0
|
||||
20250314,164900,155747215,2280,2280,2280,2280,0
|
||||
20250314,164800,155747215,2280,2280,2280,2280,0
|
||||
20250314,164700,155747215,2280,2280,2280,2280,0
|
||||
20250314,164600,155747215,2280,2280,2280,2280,0
|
||||
20250314,164500,155747215,2280,2280,2280,2280,0
|
||||
20250314,164400,155747215,2280,2280,2280,2280,0
|
||||
20250314,164300,155747215,2280,2280,2280,2280,0
|
||||
20250314,164200,155747215,2280,2280,2280,2280,0
|
||||
20250314,164100,155747215,2280,2280,2280,2280,0
|
||||
20250314,164000,155747215,2280,2280,2280,2280,0
|
||||
20250314,163900,155747215,2280,2280,2280,2280,0
|
||||
20250314,163800,155747215,2280,2280,2280,2280,0
|
||||
20250314,163700,155747215,2280,2280,2280,2280,0
|
||||
20250314,163600,155747215,2280,2280,2280,2280,0
|
||||
20250314,163500,155747215,2280,2280,2280,2280,0
|
||||
20250314,163400,155747215,2280,2280,2280,2280,0
|
||||
20250314,163300,155747215,2280,2280,2280,2280,0
|
||||
20250314,163200,155747215,2280,2280,2280,2280,0
|
||||
20250314,163100,155747215,2280,2280,2280,2280,260
|
||||
20250314,163000,155747215,2280,2280,2280,2280,0
|
||||
20250314,162900,155747215,2280,2280,2280,2280,0
|
||||
20250314,162800,155747215,2280,2280,2280,2280,0
|
||||
20250314,162700,155747215,2280,2280,2280,2280,0
|
||||
20250314,162600,155747215,2280,2280,2280,2280,0
|
||||
20250314,162500,155747215,2280,2280,2280,2280,0
|
||||
20250314,162400,155747215,2280,2280,2280,2280,0
|
||||
20250314,162300,155747215,2280,2280,2280,2280,0
|
||||
20250314,162200,155747215,2280,2280,2280,2280,0
|
||||
20250314,162100,155747215,2280,2280,2280,2280,0
|
||||
20250314,162000,155747215,2280,2280,2280,2280,0
|
||||
20250314,161900,155747215,2280,2280,2280,2280,0
|
||||
20250314,161800,155747215,2280,2280,2280,2280,0
|
||||
20250314,161700,155747215,2280,2280,2280,2280,0
|
||||
20250314,161600,155747215,2280,2280,2280,2280,0
|
||||
20250314,161500,155747215,2280,2280,2280,2280,0
|
||||
20250314,161400,155747215,2280,2280,2280,2280,0
|
||||
20250314,161300,155747215,2280,2280,2280,2280,0
|
||||
20250314,161200,155747215,2280,2280,2280,2280,0
|
||||
20250314,161100,155747215,2280,2280,2280,2280,0
|
||||
20250314,161000,155747215,2280,2280,2280,2280,0
|
||||
20250314,160900,155747215,2280,2280,2280,2280,0
|
||||
20250314,160800,155747215,2280,2280,2280,2280,0
|
||||
20250314,160700,155747215,2280,2280,2280,2280,0
|
||||
20250314,160600,155747215,2280,2280,2280,2280,0
|
||||
20250314,160500,155747215,2280,2280,2280,2280,0
|
||||
20250314,160400,155747215,2280,2280,2280,2280,0
|
||||
20250314,160300,155747215,2280,2280,2280,2280,0
|
||||
20250314,160200,155747215,2280,2280,2280,2280,0
|
||||
20250314,160100,155747215,2280,2280,2280,2280,260
|
||||
20250314,160000,155747215,2280,2280,2280,2280,0
|
||||
20250314,155900,155747215,2280,2280,2280,2280,0
|
||||
20250314,155800,155747215,2280,2280,2280,2280,0
|
||||
20250314,155700,155747215,2280,2280,2280,2280,0
|
||||
20250314,155600,155747215,2280,2280,2280,2280,0
|
||||
20250314,155500,155747215,2280,2280,2280,2280,0
|
||||
20250314,155400,155747215,2280,2280,2280,2280,0
|
||||
20250314,155300,155747215,2280,2280,2280,2280,0
|
||||
20250314,155200,155747215,2280,2280,2280,2280,0
|
||||
20250314,155100,155747215,2280,2280,2280,2280,0
|
||||
20250314,155000,155747215,2280,2280,2280,2280,0
|
||||
20250314,154900,155747215,2280,2280,2280,2280,0
|
||||
20250314,154800,155747215,2280,2280,2280,2280,0
|
||||
20250314,154700,155747215,2280,2280,2280,2280,0
|
||||
20250314,154600,155747215,2280,2280,2280,2280,0
|
||||
20250314,154500,155747215,2280,2280,2280,2280,0
|
||||
20250314,154400,155747215,2280,2280,2280,2280,0
|
||||
20250314,154300,155747215,2280,2280,2280,2280,0
|
||||
20250314,154200,155747215,2280,2280,2280,2280,0
|
||||
20250314,154100,155747215,2280,2280,2280,2280,0
|
||||
20250314,154000,155747215,2280,2280,2280,2280,0
|
||||
20250314,153900,155747215,2280,2280,2280,2280,0
|
||||
20250314,153800,155747215,2280,2280,2280,2280,0
|
||||
20250314,153700,155747215,2280,2280,2280,2280,0
|
||||
20250314,153600,155747215,2280,2280,2280,2280,0
|
||||
20250314,153500,155747215,2280,2280,2280,2280,0
|
||||
20250314,153400,155747215,2280,2280,2280,2280,0
|
||||
20250314,153300,155747215,2280,2280,2280,2280,0
|
||||
20250314,153200,155747215,2280,2280,2280,2280,0
|
||||
20250314,153100,155747215,2280,2280,2280,2280,260
|
||||
20250314,153000,155747215,2280,2280,2280,2280,260
|
||||
20250314,152900,155154415,2265,2265,2265,2265,0
|
||||
20250314,152800,155154415,2265,2265,2265,2265,0
|
||||
20250314,152700,155154415,2265,2265,2265,2265,0
|
||||
20250314,152600,155154415,2265,2265,2265,2265,0
|
||||
20250314,152500,155154415,2265,2265,2265,2265,0
|
||||
20250314,152400,155154415,2265,2265,2265,2265,0
|
||||
20250314,152300,155154415,2265,2265,2265,2265,0
|
||||
20250314,152200,155154415,2265,2265,2265,2265,0
|
||||
20250314,152100,155154415,2265,2265,2265,2265,0
|
||||
20250314,152000,155154415,2265,2265,2265,2265,0
|
||||
20250314,151900,155154415,2265,2265,2265,2260,12
|
||||
20250314,151800,155127275,2265,2260,2265,2260,10
|
||||
20250314,151700,155104645,2265,2265,2265,2265,3
|
||||
20250314,151600,155097850,2265,2260,2265,2260,5
|
||||
20250314,151500,155086545,2260,2260,2260,2260,0
|
||||
20250314,151400,155086545,2260,2260,2260,2260,11
|
||||
20250314,151300,155061685,2265,2255,2265,2255,38
|
||||
20250314,151200,154975685,2255,2265,2265,2255,232
|
||||
20250314,151100,154451485,2265,2265,2265,2265,2
|
||||
20250314,151000,154446955,2265,2265,2265,2265,3
|
||||
20250314,150900,154440160,2265,2265,2265,2265,2
|
||||
20250314,150800,154435630,2260,2260,2260,2260,138
|
||||
20250314,150700,154123750,2265,2265,2265,2265,0
|
||||
20250314,150600,154123750,2265,2265,2265,2265,0
|
||||
20250314,150500,154123750,2265,2265,2265,2265,1
|
||||
20250314,150400,154121485,2255,2255,2255,2255,90
|
||||
20250314,150300,153918535,2260,2260,2260,2260,0
|
||||
20250314,150200,153918535,2260,2260,2260,2260,0
|
||||
20250314,150100,153918535,2260,2255,2260,2255,2262
|
||||
20250314,150000,148816575,2255,2260,2260,2255,761
|
||||
20250314,145900,147100500,2260,2260,2260,2260,3
|
||||
20250314,145800,147093720,2260,2260,2260,2260,1
|
||||
20250314,145700,147091460,2260,2260,2260,2260,49
|
||||
20250314,145600,146980720,2260,2260,2260,2260,5
|
||||
20250314,145500,146969420,2260,2260,2260,2255,14
|
||||
20250314,145400,146937820,2260,2260,2260,2260,8
|
||||
20250314,145300,146919740,2260,2260,2260,2260,6
|
||||
20250314,145200,146906180,2255,2260,2260,2255,150
|
||||
20250314,145100,146567900,2260,2260,2260,2260,11
|
||||
20250314,145000,146543040,2260,2265,2265,2260,66
|
||||
20250314,144900,146393870,2265,2265,2265,2265,0
|
||||
20250314,144800,146393870,2265,2265,2265,2265,0
|
||||
20250314,144700,146393870,2265,2265,2265,2265,0
|
||||
20250314,144600,146393870,2265,2265,2265,2265,0
|
||||
20250314,144500,146393870,2265,2265,2265,2265,0
|
||||
20250314,144400,146393870,2265,2265,2265,2265,0
|
||||
20250314,144300,146393870,2265,2265,2265,2265,101
|
||||
20250314,144200,146165105,2255,2255,2255,2255,0
|
||||
20250314,144100,146165105,2255,2255,2255,2255,1
|
||||
20250314,144000,146162850,2260,2265,2265,2260,115
|
||||
20250314,143900,145902905,2265,2265,2265,2265,0
|
||||
20250314,143800,145902905,2265,2265,2265,2265,6
|
||||
20250314,143700,145889315,2265,2265,2265,2265,0
|
||||
20250314,143600,145889315,2265,2265,2265,2265,0
|
||||
20250314,143500,145889315,2265,2265,2265,2265,5
|
||||
20250314,143400,145877990,2275,2275,2275,2275,0
|
||||
20250314,143300,145877990,2275,2275,2275,2275,0
|
||||
20250314,143200,145877990,2275,2275,2275,2275,0
|
||||
20250314,143100,145877990,2275,2260,2275,2250,4057
|
||||
20250314,143000,136731475,2280,2280,2280,2280,0
|
||||
20250314,142900,136731475,2280,2270,2280,2270,790
|
||||
20250314,142800,134935375,2270,2270,2270,2270,100
|
||||
20250314,142700,134708375,2270,2270,2270,2270,0
|
||||
20250314,142600,134708375,2270,2270,2270,2270,0
|
||||
20250314,142500,134708375,2270,2270,2270,2270,0
|
||||
20250314,142400,134708375,2270,2270,2270,2270,0
|
||||
20250314,142300,134708375,2270,2270,2270,2270,30
|
||||
20250314,142200,134640275,2270,2270,2270,2270,0
|
||||
20250314,142100,134640275,2270,2270,2270,2270,0
|
||||
20250314,142000,134640275,2270,2270,2270,2270,22
|
||||
20250314,141900,134590335,2270,2265,2270,2265,700
|
||||
20250314,141800,133002335,2260,2260,2260,2260,278
|
||||
20250314,141700,132374055,2260,2260,2260,2260,1
|
||||
20250314,141600,132371795,2255,2255,2255,2255,0
|
||||
20250314,141500,132371795,2255,2255,2255,2255,29
|
||||
20250314,141400,132306400,2255,2255,2255,2255,0
|
||||
20250314,141300,132306400,2255,2255,2255,2255,0
|
||||
20250314,141200,132306400,2255,2255,2255,2255,0
|
||||
20250314,141100,132306400,2255,2255,2255,2255,0
|
||||
20250314,141000,132306400,2255,2255,2255,2255,50
|
||||
20250314,140900,132193650,2255,2260,2260,2255,143
|
||||
20250314,140800,131871130,2265,2265,2265,2265,0
|
||||
20250314,140700,131871130,2265,2265,2265,2265,277
|
||||
20250314,140600,131243725,2265,2265,2265,2265,0
|
||||
20250314,140500,131243725,2265,2265,2265,2265,0
|
||||
20250314,140400,131243725,2265,2255,2265,2255,3
|
||||
20250314,140300,131236950,2260,2260,2260,2260,0
|
||||
20250314,140200,131236950,2260,2260,2260,2260,46
|
||||
20250314,140100,131132990,2265,2270,2270,2260,308
|
||||
20250314,140000,130436895,2265,2265,2265,2265,1000
|
||||
20250314,135900,128171895,2265,2265,2265,2265,1
|
||||
20250314,135800,128169630,2265,2265,2265,2265,0
|
||||
20250314,135700,128169630,2265,2265,2265,2265,0
|
||||
20250314,135600,128169630,2265,2265,2265,2265,100
|
||||
20250314,135500,127943130,2265,2265,2265,2265,0
|
||||
20250314,135400,127943130,2265,2265,2265,2265,7
|
||||
20250314,135300,127927275,2255,2255,2255,2255,0
|
||||
20250314,135200,127927275,2255,2255,2255,2255,0
|
||||
20250314,135100,127927275,2255,2255,2255,2255,0
|
||||
20250314,135000,127927275,2255,2255,2255,2255,0
|
||||
20250314,134900,127927275,2255,2255,2255,2255,0
|
||||
20250314,134800,127927275,2255,2255,2255,2255,0
|
||||
20250314,134700,127927275,2255,2255,2255,2255,0
|
||||
20250314,134600,127927275,2255,2255,2255,2255,0
|
||||
20250314,134500,127927275,2255,2265,2265,2255,921
|
||||
20250314,134400,125845850,2260,2260,2260,2260,0
|
||||
20250314,134300,125845850,2260,2260,2260,2260,0
|
||||
20250314,134200,125845850,2260,2260,2260,2260,0
|
||||
20250314,134100,125845850,2260,2260,2260,2260,100
|
||||
20250314,134000,125619850,2255,2255,2255,2255,10
|
||||
20250314,133900,125597300,2260,2260,2260,2260,53
|
||||
20250314,133800,125477520,2265,2265,2265,2265,0
|
||||
20250314,133700,125477520,2265,2265,2265,2265,1
|
||||
20250314,133600,125475255,2265,2260,2265,2260,682
|
||||
20250314,133500,123933920,2255,2255,2255,2255,0
|
||||
20250314,133400,123933920,2255,2255,2255,2255,0
|
||||
20250314,133300,123933920,2255,2255,2255,2255,0
|
||||
20250314,133200,123933920,2255,2260,2260,2255,106
|
||||
20250314,133100,123694885,2260,2260,2260,2260,0
|
||||
20250314,133000,123694885,2260,2260,2260,2255,461
|
||||
20250314,132900,122655025,2255,2260,2260,2255,9
|
||||
20250314,132800,122634720,2255,2255,2255,2255,0
|
||||
20250314,132700,122634720,2255,2255,2255,2255,0
|
||||
20250314,132600,122634720,2255,2255,2255,2255,0
|
||||
20250314,132500,122634720,2255,2255,2255,2255,0
|
||||
20250314,132400,122634720,2255,2255,2255,2255,0
|
||||
20250314,132300,122634720,2255,2260,2260,2255,2490
|
||||
20250314,132200,117018935,2260,2260,2260,2260,56
|
||||
20250314,132100,116892375,2260,2260,2260,2260,870
|
||||
20250314,132000,114926175,2265,2265,2265,2265,3
|
||||
20250314,131900,114919380,2260,2260,2260,2260,0
|
||||
20250314,131800,114919380,2260,2260,2260,2260,0
|
||||
20250314,131700,114919380,2260,2265,2265,2260,85
|
||||
20250314,131600,114726860,2265,2265,2265,2265,0
|
||||
20250314,131500,114726860,2265,2265,2265,2265,0
|
||||
20250314,131400,114726860,2265,2265,2265,2265,0
|
||||
20250314,131300,114726860,2265,2265,2265,2265,0
|
||||
20250314,131200,114726860,2265,2265,2265,2265,50
|
||||
20250314,131100,114613610,2265,2265,2265,2265,14
|
||||
20250314,131000,114581900,2260,2260,2260,2260,0
|
||||
20250314,130900,114581900,2260,2260,2260,2260,0
|
||||
20250314,130800,114581900,2260,2260,2260,2260,29
|
||||
20250314,130700,114516360,2265,2265,2265,2265,3
|
||||
20250314,130600,114509565,2265,2265,2265,2265,100
|
||||
20250314,130500,114283065,2270,2270,2270,2270,0
|
||||
20250314,130400,114283065,2270,2270,2270,2270,205
|
||||
20250314,130300,113817715,2280,2280,2280,2280,0
|
||||
20250314,130200,113817715,2280,2280,2280,2280,0
|
||||
20250314,130100,113817715,2280,2280,2280,2280,0
|
||||
20250314,130000,113817715,2280,2280,2280,2280,0
|
||||
20250314,125900,113817715,2280,2280,2280,2280,0
|
||||
20250314,125800,113817715,2280,2280,2280,2280,0
|
||||
20250314,125700,113817715,2280,2280,2280,2280,0
|
||||
20250314,125600,113817715,2280,2280,2280,2280,0
|
||||
20250314,125500,113817715,2280,2280,2280,2280,0
|
||||
20250314,125400,113817715,2280,2280,2280,2280,0
|
||||
20250314,125300,113817715,2280,2280,2280,2280,0
|
||||
20250314,125200,113817715,2280,2280,2280,2280,0
|
||||
20250314,125100,113817715,2280,2280,2280,2280,100
|
||||
20250314,125000,113589715,2275,2275,2275,2275,0
|
||||
20250314,124900,113589715,2275,2275,2275,2275,69
|
||||
20250314,124800,113432740,2275,2275,2275,2275,7
|
||||
20250314,124700,113416815,2275,2275,2275,2275,1
|
||||
20250314,124600,113414540,2275,2275,2275,2275,5
|
||||
20250314,124500,113403165,2275,2275,2275,2275,2
|
||||
20250314,124400,113398615,2275,2275,2275,2275,10
|
||||
20250314,124300,113375865,2275,2275,2275,2275,0
|
||||
20250314,124200,113375865,2275,2275,2275,2275,0
|
||||
20250314,124100,113375865,2275,2275,2275,2275,0
|
||||
20250314,124000,113375865,2275,2275,2275,2275,9
|
||||
20250314,123900,113355390,2275,2275,2275,2275,10
|
||||
20250314,123800,113332640,2275,2275,2275,2275,0
|
||||
20250314,123700,113332640,2275,2275,2275,2275,1
|
||||
20250314,123600,113330365,2275,2270,2275,2270,8
|
||||
20250314,123500,113312200,2270,2270,2270,2270,31
|
||||
20250314,123400,113241830,2270,2270,2270,2270,0
|
||||
20250314,123300,113241830,2270,2270,2270,2270,52
|
||||
20250314,123200,113123790,2270,2270,2270,2270,50
|
||||
20250314,123100,113010290,2270,2270,2270,2270,1
|
||||
20250314,123000,113008020,2270,2270,2270,2270,10
|
||||
20250314,122900,112985320,2270,2265,2270,2265,149
|
||||
20250314,122800,112647585,2265,2265,2265,2265,11
|
||||
20250314,122700,112622670,2265,2265,2265,2265,0
|
||||
20250314,122600,112622670,2265,2265,2265,2265,0
|
||||
20250314,122500,112622670,2265,2265,2265,2265,0
|
||||
20250314,122400,112622670,2265,2265,2265,2265,0
|
||||
20250314,122300,112622670,2265,2265,2265,2265,0
|
||||
20250314,122200,112622670,2265,2270,2270,2265,900
|
||||
20250314,122100,110579980,2280,2280,2280,2280,0
|
||||
20250314,122000,110579980,2280,2280,2280,2280,1
|
||||
20250314,121900,110577700,2270,2270,2270,2270,0
|
||||
20250314,121800,110577700,2270,2270,2270,2270,0
|
||||
20250314,121700,110577700,2270,2270,2270,2270,0
|
||||
20250314,121600,110577700,2270,2270,2270,2270,795
|
||||
20250314,121500,108773050,2275,2275,2275,2275,5
|
||||
20250314,121400,108761675,2280,2280,2280,2280,2
|
||||
20250314,121300,108757115,2280,2280,2280,2280,28
|
||||
20250314,121200,108693275,2275,2275,2275,2275,0
|
||||
20250314,121100,108693275,2275,2275,2275,2275,0
|
||||
20250314,121000,108693275,2275,2275,2275,2275,0
|
||||
20250314,120900,108693275,2275,2275,2275,2275,1155
|
||||
20250314,120800,106065650,2275,2275,2275,2275,0
|
||||
20250314,120700,106065650,2275,2275,2275,2275,0
|
||||
20250314,120600,106065650,2275,2275,2275,2275,0
|
||||
20250314,120500,106065650,2275,2275,2275,2275,0
|
||||
20250314,120400,106065650,2275,2275,2275,2275,0
|
||||
20250314,120300,106065650,2275,2275,2275,2275,0
|
||||
20250314,120200,106065650,2275,2275,2275,2275,10
|
||||
20250314,120100,106042900,2275,2275,2275,2275,0
|
||||
20250314,120000,106042900,2275,2275,2275,2275,10
|
||||
20250314,115900,106020150,2275,2275,2275,2275,0
|
||||
20250314,115800,106020150,2275,2275,2275,2275,0
|
||||
20250314,115700,106020150,2275,2275,2275,2275,0
|
||||
20250314,115600,106020150,2275,2275,2275,2275,0
|
||||
20250314,115500,106020150,2275,2275,2275,2275,0
|
||||
20250314,115400,106020150,2275,2275,2275,2275,10
|
||||
20250314,115300,105997400,2275,2275,2275,2275,0
|
||||
20250314,115200,105997400,2275,2275,2275,2275,70
|
||||
20250314,115100,105838150,2275,2275,2275,2275,0
|
||||
20250314,115000,105838150,2275,2275,2275,2275,50
|
||||
20250314,114900,105724400,2275,2275,2275,2275,0
|
||||
20250314,114800,105724400,2275,2275,2275,2275,0
|
||||
20250314,114700,105724400,2275,2275,2275,2275,0
|
||||
20250314,114600,105724400,2275,2275,2275,2275,0
|
||||
20250314,114500,105724400,2275,2275,2275,2275,0
|
||||
20250314,114400,105724400,2275,2275,2275,2275,0
|
||||
20250314,114300,105724400,2275,2275,2275,2275,0
|
||||
20250314,114200,105724400,2275,2275,2275,2275,0
|
||||
20250314,114100,105724400,2275,2275,2275,2275,0
|
||||
20250314,114000,105724400,2275,2275,2275,2275,0
|
||||
20250314,113900,105724400,2275,2275,2275,2275,30
|
||||
20250314,113800,105656150,2275,2275,2275,2275,100
|
||||
20250314,113700,105428650,2270,2270,2275,2270,691
|
||||
20250314,113600,103860070,2265,2265,2265,2265,0
|
||||
20250314,113500,103860070,2265,2265,2265,2265,0
|
||||
20250314,113400,103860070,2265,2265,2265,2265,0
|
||||
20250314,113300,103860070,2265,2270,2270,2265,598
|
||||
20250314,113200,102503100,2265,2265,2265,2265,0
|
||||
20250314,113100,102503100,2265,2265,2265,2265,0
|
||||
20250314,113000,102503100,2265,2265,2265,2265,0
|
||||
20250314,112900,102503100,2265,2265,2265,2265,0
|
||||
20250314,112800,102503100,2265,2265,2265,2265,0
|
||||
20250314,112700,102503100,2265,2265,2265,2265,1
|
||||
20250314,112600,102500835,2265,2265,2270,2265,3046
|
||||
20250314,112500,95601640,2255,2255,2255,2255,0
|
||||
20250314,112400,95601640,2255,2255,2255,2255,0
|
||||
20250314,112300,95601640,2255,2255,2255,2255,0
|
||||
20250314,112200,95601640,2255,2255,2255,2255,0
|
||||
20250314,112100,95601640,2255,2255,2255,2255,0
|
||||
20250314,112000,95601640,2255,2255,2255,2255,0
|
||||
20250314,111900,95601640,2255,2255,2255,2255,0
|
||||
20250314,111800,95601640,2255,2255,2255,2255,0
|
||||
20250314,111700,95601640,2255,2255,2255,2255,0
|
||||
20250314,111600,95601640,2255,2265,2265,2255,328
|
||||
20250314,111500,94861990,2250,2250,2250,2250,0
|
||||
20250314,111400,94861990,2250,2250,2250,2250,0
|
||||
20250314,111300,94861990,2250,2250,2250,2250,0
|
||||
20250314,111200,94861990,2250,2250,2250,2250,0
|
||||
20250314,111100,94861990,2250,2250,2250,2250,0
|
||||
20250314,111000,94861990,2250,2250,2250,2250,0
|
||||
20250314,110900,94861990,2250,2250,2250,2250,0
|
||||
20250314,110800,94861990,2250,2250,2250,2250,0
|
||||
20250314,110700,94861990,2250,2250,2250,2250,0
|
||||
20250314,110600,94861990,2250,2250,2250,2250,123
|
||||
20250314,110500,94585240,2265,2265,2265,2265,1
|
||||
20250314,110400,94582975,2245,2265,2265,2245,111
|
||||
20250314,110300,94333720,2265,2255,2265,2255,315
|
||||
20250314,110200,93620275,2250,2255,2255,2250,1600
|
||||
20250314,110100,90019740,2250,2250,2250,2250,0
|
||||
20250314,110000,90019740,2250,2250,2250,2250,0
|
||||
20250314,105900,90019740,2250,2250,2250,2250,0
|
||||
20250314,105800,90019740,2250,2250,2250,2250,120
|
||||
20250314,105700,89749740,2270,2270,2270,2270,1
|
||||
20250314,105600,89747470,2250,2270,2270,2250,126
|
||||
20250314,105500,89463930,2270,2270,2270,2270,1
|
||||
20250314,105400,89461660,2250,2250,2250,2250,0
|
||||
20250314,105300,89461660,2250,2260,2270,2250,2112
|
||||
20250314,105200,84688490,2260,2255,2260,2255,5267
|
||||
20250314,105100,72797905,2255,2255,2255,2255,1
|
||||
20250314,105000,72795650,2250,2250,2255,2250,172
|
||||
20250314,104900,72408575,2255,2255,2255,2255,0
|
||||
20250314,104800,72408575,2255,2255,2255,2255,3
|
||||
20250314,104700,72401810,2250,2250,2250,2250,0
|
||||
20250314,104600,72401810,2250,2250,2250,2250,0
|
||||
20250314,104500,72401810,2250,2255,2255,2250,110
|
||||
20250314,104400,72154305,2255,2250,2255,2250,4
|
||||
20250314,104300,72145295,2255,2255,2255,2255,100
|
||||
20250314,104200,71919795,2245,2250,2250,2245,970
|
||||
20250314,104100,69741360,2250,2250,2250,2250,0
|
||||
20250314,104000,69741360,2250,2250,2250,2250,0
|
||||
20250314,103900,69741360,2250,2250,2250,2250,474
|
||||
20250314,103800,68674860,2250,2250,2250,2250,571
|
||||
20250314,103700,67390110,2250,2255,2255,2250,1597
|
||||
20250314,103600,63796810,2255,2255,2255,2255,5
|
||||
20250314,103500,63785535,2255,2255,2255,2255,55
|
||||
20250314,103400,63661510,2255,2255,2255,2255,5
|
||||
20250314,103300,63650235,2250,2260,2260,2250,195
|
||||
20250314,103200,63211115,2260,2260,2260,2260,1
|
||||
20250314,103100,63208855,2255,2255,2255,2255,1239
|
||||
20250314,103000,60414910,2250,2250,2250,2250,0
|
||||
20250314,102900,60414910,2250,2250,2250,2250,3057
|
||||
20250314,102800,53536660,2250,2250,2250,2250,1216
|
||||
20250314,102700,50800660,2255,2255,2255,2255,13
|
||||
20250314,102600,50771345,2255,2265,2265,2255,2330
|
||||
20250314,102500,45505110,2270,2270,2270,2270,11
|
||||
20250314,102400,45480140,2275,2275,2275,2275,3
|
||||
20250314,102300,45473315,2265,2265,2265,2265,0
|
||||
20250314,102200,45473315,2265,2275,2275,2265,112
|
||||
20250314,102100,45219625,2275,2275,2275,2275,0
|
||||
20250314,102000,45219625,2275,2275,2275,2275,0
|
||||
20250314,101900,45219625,2275,2270,2275,2265,300
|
||||
20250314,101800,44538930,2275,2285,2285,2275,4025
|
||||
20250314,101700,35358335,2290,2290,2290,2290,0
|
||||
20250314,101600,35358335,2290,2290,2290,2290,10
|
||||
20250314,101500,35335435,2285,2285,2285,2285,0
|
||||
20250314,101400,35335435,2285,2285,2285,2285,0
|
||||
20250314,101300,35335435,2285,2285,2285,2285,540
|
||||
20250314,101200,34101535,2285,2285,2285,2285,300
|
||||
20250314,101100,33416035,2290,2290,2290,2290,0
|
||||
20250314,101000,33416035,2290,2290,2290,2290,0
|
||||
20250314,100900,33416035,2290,2290,2290,2290,1
|
||||
20250314,100800,33413745,2290,2290,2290,2290,2
|
||||
20250314,100700,33409165,2290,2290,2290,2290,60
|
||||
20250314,100600,33271765,2290,2295,2295,2290,729
|
||||
20250314,100500,31602350,2295,2295,2295,2295,0
|
||||
20250314,100400,31602350,2295,2295,2295,2295,0
|
||||
20250314,100300,31602350,2295,2295,2295,2295,0
|
||||
20250314,100200,31602350,2295,2295,2295,2295,0
|
||||
20250314,100100,31602350,2295,2295,2295,2295,500
|
||||
20250314,100000,30454850,2295,2295,2295,2295,1
|
||||
20250314,095900,30452555,2290,2290,2290,2290,31
|
||||
20250314,095800,30381565,2295,2295,2295,2295,0
|
||||
20250314,095700,30381565,2295,2295,2295,2295,0
|
||||
20250314,095600,30381565,2295,2295,2295,2295,0
|
||||
20250314,095500,30381565,2295,2295,2295,2295,1
|
||||
20250314,095400,30379270,2295,2295,2295,2295,0
|
||||
20250314,095300,30379270,2295,2295,2295,2295,16
|
||||
20250314,095200,30342550,2300,2300,2300,2300,8
|
||||
20250314,095100,30324150,2300,2300,2300,2300,4
|
||||
20250314,095000,30314950,2300,2300,2300,2300,0
|
||||
20250314,094900,30314950,2300,2300,2300,2300,0
|
||||
20250314,094800,30314950,2300,2300,2300,2300,1
|
||||
20250314,094700,30312650,2300,2300,2300,2300,1
|
||||
20250314,094600,30310350,2300,2300,2300,2300,12
|
||||
20250314,094500,30282750,2300,2300,2300,2300,5
|
||||
20250314,094400,30271250,2300,2300,2300,2300,5
|
||||
20250314,094300,30259750,2300,2290,2300,2290,81
|
||||
20250314,094200,30074250,2300,2300,2300,2300,0
|
||||
20250314,094100,30074250,2300,2300,2300,2300,0
|
||||
20250314,094000,30074250,2300,2300,2300,2300,0
|
||||
20250314,093900,30074250,2300,2300,2300,2300,0
|
||||
20250314,093800,30074250,2300,2300,2300,2300,0
|
||||
20250314,093700,30074250,2300,2290,2300,2290,359
|
||||
20250314,093600,29252120,2295,2295,2295,2295,805
|
||||
20250314,093500,27404645,2305,2305,2305,2305,0
|
||||
20250314,093400,27404645,2305,2305,2305,2305,0
|
||||
20250314,093300,27404645,2305,2305,2305,2305,0
|
||||
20250314,093200,27404645,2305,2305,2305,2305,0
|
||||
20250314,093100,27404645,2305,2305,2305,2305,50
|
||||
20250314,093000,27289395,2305,2305,2305,2305,100
|
||||
20250314,092900,27058895,2305,2305,2307,2305,214
|
||||
20250314,092800,26565425,2305,2305,2305,2305,0
|
||||
20250314,092700,26565425,2305,2305,2305,2305,0
|
||||
20250314,092600,26565425,2305,2305,2305,2305,0
|
||||
20250314,092500,26565425,2305,2305,2305,2305,1001
|
||||
20250314,092400,24258120,2300,2300,2300,2300,1155
|
||||
20250314,092300,21601620,2300,2300,2300,2300,0
|
||||
20250314,092200,21601620,2300,2300,2300,2300,0
|
||||
20250314,092100,21601620,2300,2300,2300,2300,0
|
||||
20250314,092000,21601620,2300,2300,2300,2300,325
|
||||
20250314,091900,20854120,2300,2300,2300,2300,0
|
||||
20250314,091800,20854120,2300,2300,2300,2300,179
|
||||
20250314,091700,20442420,2305,2305,2305,2305,16
|
||||
20250314,091600,20405540,2305,2305,2305,2305,15
|
||||
20250314,091500,20370965,2305,2305,2305,2305,700
|
||||
20250314,091400,18757465,2305,2305,2305,2305,1
|
||||
20250314,091300,18755160,2285,2305,2320,2285,985
|
||||
20250314,091200,16496155,2290,2290,2295,2290,1850
|
||||
20250314,091100,12259155,2280,2285,2290,2280,1328
|
||||
20250314,091000,9224815,2285,2285,2285,2285,83
|
||||
20250314,090900,9035160,2290,2290,2290,2290,100
|
||||
20250314,090800,8806160,2285,2290,2290,2285,1354
|
||||
20250314,090700,5705665,2295,2295,2295,2295,872
|
||||
20250314,090600,3704425,2310,2310,2310,2310,80
|
||||
20250314,090500,3519625,2295,2320,2320,2295,275
|
||||
20250314,090400,2882125,2320,2320,2320,2320,0
|
||||
20250314,090300,2882125,2320,2320,2320,2300,1215
|
||||
20250314,090200,81180,2320,2320,2320,2320,22
|
||||
20250314,090100,30140,2300,2300,2300,2300,0
|
||||
20250314,090000,30140,2300,2320,2320,2300,13
|
||||
|
Reference in New Issue
Block a user