Update 2025-03-14 3452 candle_min
This commit is contained in:
768
434480/min/candle-20250314.csv
Normal file
768
434480/min/candle-20250314.csv
Normal file
@@ -0,0 +1,768 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,214600,1164675063,4355,4355,4355,4355,4380
|
||||
20250314,214500,1164675063,4355,4355,4355,4355,0
|
||||
20250314,214400,1164675063,4355,4355,4355,4355,0
|
||||
20250314,214300,1164675063,4355,4355,4355,4355,0
|
||||
20250314,214200,1164675063,4355,4355,4355,4355,0
|
||||
20250314,214100,1164675063,4355,4355,4355,4355,0
|
||||
20250314,214000,1164675063,4355,4355,4355,4355,0
|
||||
20250314,213900,1164675063,4355,4355,4355,4355,0
|
||||
20250314,213800,1164675063,4355,4355,4355,4355,0
|
||||
20250314,213700,1164675063,4355,4355,4355,4355,0
|
||||
20250314,213600,1164675063,4355,4355,4355,4355,0
|
||||
20250314,213500,1164675063,4355,4355,4355,4355,0
|
||||
20250314,213400,1164675063,4355,4355,4355,4355,0
|
||||
20250314,213300,1164675063,4355,4355,4355,4355,0
|
||||
20250314,213200,1164675063,4355,4355,4355,4355,0
|
||||
20250314,213100,1164675063,4355,4355,4355,4355,0
|
||||
20250314,213000,1164675063,4355,4355,4355,4355,0
|
||||
20250314,212900,1164675063,4355,4355,4355,4355,0
|
||||
20250314,212800,1164675063,4355,4355,4355,4355,0
|
||||
20250314,212700,1164675063,4355,4355,4355,4355,0
|
||||
20250314,212600,1164675063,4355,4355,4355,4355,0
|
||||
20250314,212500,1164675063,4355,4355,4355,4355,0
|
||||
20250314,212400,1164675063,4355,4355,4355,4355,0
|
||||
20250314,212300,1164675063,4355,4355,4355,4355,0
|
||||
20250314,212200,1164675063,4355,4355,4355,4355,0
|
||||
20250314,212100,1164675063,4355,4355,4355,4355,0
|
||||
20250314,212000,1164675063,4355,4355,4355,4355,0
|
||||
20250314,211900,1164675063,4355,4355,4355,4355,0
|
||||
20250314,211800,1164675063,4355,4355,4355,4355,0
|
||||
20250314,211700,1164675063,4355,4355,4355,4355,0
|
||||
20250314,211600,1164675063,4355,4355,4355,4355,4380
|
||||
20250314,211500,1164675063,4355,4355,4355,4355,0
|
||||
20250314,211400,1164675063,4355,4355,4355,4355,0
|
||||
20250314,211300,1164675063,4355,4355,4355,4355,0
|
||||
20250314,211200,1164675063,4355,4355,4355,4355,0
|
||||
20250314,211100,1164675063,4355,4355,4355,4355,0
|
||||
20250314,211000,1164675063,4355,4355,4355,4355,0
|
||||
20250314,210900,1164675063,4355,4355,4355,4355,0
|
||||
20250314,210800,1164675063,4355,4355,4355,4355,0
|
||||
20250314,210700,1164675063,4355,4355,4355,4355,0
|
||||
20250314,210600,1164675063,4355,4355,4355,4355,0
|
||||
20250314,210500,1164675063,4355,4355,4355,4355,0
|
||||
20250314,210400,1164675063,4355,4355,4355,4355,0
|
||||
20250314,210300,1164675063,4355,4355,4355,4355,0
|
||||
20250314,210200,1164675063,4355,4355,4355,4355,0
|
||||
20250314,210100,1164675063,4355,4355,4355,4355,0
|
||||
20250314,210000,1164675063,4355,4355,4355,4355,0
|
||||
20250314,205900,1164675063,4355,4355,4355,4355,0
|
||||
20250314,205800,1164675063,4355,4355,4355,4355,0
|
||||
20250314,205700,1164675063,4355,4355,4355,4355,0
|
||||
20250314,205600,1164675063,4355,4355,4355,4355,0
|
||||
20250314,205500,1164675063,4355,4355,4355,4355,0
|
||||
20250314,205400,1164675063,4355,4355,4355,4355,0
|
||||
20250314,205300,1164675063,4355,4355,4355,4355,0
|
||||
20250314,205200,1164675063,4355,4355,4355,4355,0
|
||||
20250314,205100,1164675063,4355,4355,4355,4355,0
|
||||
20250314,205000,1164675063,4355,4355,4355,4355,0
|
||||
20250314,204900,1164675063,4355,4355,4355,4355,0
|
||||
20250314,204800,1164675063,4355,4355,4355,4355,0
|
||||
20250314,204700,1164675063,4355,4355,4355,4355,0
|
||||
20250314,204600,1164675063,4355,4355,4355,4355,4380
|
||||
20250314,204500,1164675063,4355,4355,4355,4355,0
|
||||
20250314,204400,1164675063,4355,4355,4355,4355,0
|
||||
20250314,204300,1164675063,4355,4355,4355,4355,0
|
||||
20250314,204200,1164675063,4355,4355,4355,4355,0
|
||||
20250314,204100,1164675063,4355,4355,4355,4355,0
|
||||
20250314,204000,1164675063,4355,4355,4355,4355,0
|
||||
20250314,203900,1164675063,4355,4355,4355,4355,0
|
||||
20250314,203800,1164675063,4355,4355,4355,4355,0
|
||||
20250314,203700,1164675063,4355,4355,4355,4355,0
|
||||
20250314,203600,1164675063,4355,4355,4355,4355,0
|
||||
20250314,203500,1164675063,4355,4355,4355,4355,0
|
||||
20250314,203400,1164675063,4355,4355,4355,4355,0
|
||||
20250314,203300,1164675063,4355,4355,4355,4355,0
|
||||
20250314,203200,1164675063,4355,4355,4355,4355,0
|
||||
20250314,203100,1164675063,4355,4355,4355,4355,0
|
||||
20250314,203000,1164675063,4355,4355,4355,4355,0
|
||||
20250314,202900,1164675063,4355,4355,4355,4355,0
|
||||
20250314,202800,1164675063,4355,4355,4355,4355,0
|
||||
20250314,202700,1164675063,4355,4355,4355,4355,0
|
||||
20250314,202600,1164675063,4355,4355,4355,4355,0
|
||||
20250314,202500,1164675063,4355,4355,4355,4355,0
|
||||
20250314,202400,1164675063,4355,4355,4355,4355,0
|
||||
20250314,202300,1164675063,4355,4355,4355,4355,0
|
||||
20250314,202200,1164675063,4355,4355,4355,4355,0
|
||||
20250314,202100,1164675063,4355,4355,4355,4355,0
|
||||
20250314,202000,1164675063,4355,4355,4355,4355,0
|
||||
20250314,201900,1164675063,4355,4355,4355,4355,0
|
||||
20250314,201800,1164675063,4355,4355,4355,4355,0
|
||||
20250314,201700,1164675063,4355,4355,4355,4355,0
|
||||
20250314,201600,1164675063,4355,4355,4355,4355,4380
|
||||
20250314,201500,1164675063,4355,4355,4355,4355,0
|
||||
20250314,201400,1164675063,4355,4355,4355,4355,0
|
||||
20250314,201300,1164675063,4355,4355,4355,4355,0
|
||||
20250314,201200,1164675063,4355,4355,4355,4355,0
|
||||
20250314,201100,1164675063,4355,4355,4355,4355,0
|
||||
20250314,201000,1164675063,4355,4355,4355,4355,0
|
||||
20250314,200900,1164675063,4355,4355,4355,4355,0
|
||||
20250314,200800,1164675063,4355,4355,4355,4355,0
|
||||
20250314,200700,1164675063,4355,4355,4355,4355,0
|
||||
20250314,200600,1164675063,4355,4355,4355,4355,0
|
||||
20250314,200500,1164675063,4355,4355,4355,4355,0
|
||||
20250314,200400,1164675063,4355,4355,4355,4355,0
|
||||
20250314,200300,1164675063,4355,4355,4355,4355,0
|
||||
20250314,200200,1164675063,4355,4355,4355,4355,0
|
||||
20250314,200100,1164675063,4355,4355,4355,4355,0
|
||||
20250314,200000,1164675063,4355,4355,4355,4355,0
|
||||
20250314,195900,1164675063,4355,4355,4355,4355,0
|
||||
20250314,195800,1164675063,4355,4355,4355,4355,0
|
||||
20250314,195700,1164675063,4355,4355,4355,4355,0
|
||||
20250314,195600,1164675063,4355,4355,4355,4355,0
|
||||
20250314,195500,1164675063,4355,4355,4355,4355,0
|
||||
20250314,195400,1164675063,4355,4355,4355,4355,0
|
||||
20250314,195300,1164675063,4355,4355,4355,4355,0
|
||||
20250314,195200,1164675063,4355,4355,4355,4355,0
|
||||
20250314,195100,1164675063,4355,4355,4355,4355,0
|
||||
20250314,195000,1164675063,4355,4355,4355,4355,0
|
||||
20250314,194900,1164675063,4355,4355,4355,4355,0
|
||||
20250314,194800,1164675063,4355,4355,4355,4355,0
|
||||
20250314,194700,1164675063,4355,4355,4355,4355,0
|
||||
20250314,194600,1164675063,4355,4355,4355,4355,4380
|
||||
20250314,194500,1164675063,4355,4355,4355,4355,0
|
||||
20250314,194400,1164675063,4355,4355,4355,4355,0
|
||||
20250314,194300,1164675063,4355,4355,4355,4355,0
|
||||
20250314,194200,1164675063,4355,4355,4355,4355,0
|
||||
20250314,194100,1164675063,4355,4355,4355,4355,0
|
||||
20250314,194000,1164675063,4355,4355,4355,4355,0
|
||||
20250314,193900,1164675063,4355,4355,4355,4355,0
|
||||
20250314,193800,1164675063,4355,4355,4355,4355,0
|
||||
20250314,193700,1164675063,4355,4355,4355,4355,0
|
||||
20250314,193600,1164675063,4355,4355,4355,4355,0
|
||||
20250314,193500,1164675063,4355,4355,4355,4355,0
|
||||
20250314,193400,1164675063,4355,4355,4355,4355,0
|
||||
20250314,193300,1164675063,4355,4355,4355,4355,0
|
||||
20250314,193200,1164675063,4355,4355,4355,4355,0
|
||||
20250314,193100,1164675063,4355,4355,4355,4355,0
|
||||
20250314,193000,1164675063,4355,4355,4355,4355,0
|
||||
20250314,192900,1164675063,4355,4355,4355,4355,0
|
||||
20250314,192800,1164675063,4355,4355,4355,4355,0
|
||||
20250314,192700,1164675063,4355,4355,4355,4355,0
|
||||
20250314,192600,1164675063,4355,4355,4355,4355,0
|
||||
20250314,192500,1164675063,4355,4355,4355,4355,0
|
||||
20250314,192400,1164675063,4355,4355,4355,4355,0
|
||||
20250314,192300,1164675063,4355,4355,4355,4355,0
|
||||
20250314,192200,1164675063,4355,4355,4355,4355,0
|
||||
20250314,192100,1164675063,4355,4355,4355,4355,0
|
||||
20250314,192000,1164675063,4355,4355,4355,4355,0
|
||||
20250314,191900,1164675063,4355,4355,4355,4355,0
|
||||
20250314,191800,1164675063,4355,4355,4355,4355,0
|
||||
20250314,191700,1164675063,4355,4355,4355,4355,0
|
||||
20250314,191600,1164675063,4355,4355,4355,4355,4380
|
||||
20250314,191500,1164675063,4355,4355,4355,4355,0
|
||||
20250314,191400,1164675063,4355,4355,4355,4355,0
|
||||
20250314,191300,1164675063,4355,4355,4355,4355,0
|
||||
20250314,191200,1164675063,4355,4355,4355,4355,0
|
||||
20250314,191100,1164675063,4355,4355,4355,4355,0
|
||||
20250314,191000,1164675063,4355,4355,4355,4355,0
|
||||
20250314,190900,1164675063,4355,4355,4355,4355,0
|
||||
20250314,190800,1164675063,4355,4355,4355,4355,0
|
||||
20250314,190700,1164675063,4355,4355,4355,4355,0
|
||||
20250314,190600,1164675063,4355,4355,4355,4355,0
|
||||
20250314,190500,1164675063,4355,4355,4355,4355,0
|
||||
20250314,190400,1164675063,4355,4355,4355,4355,0
|
||||
20250314,190300,1164675063,4355,4355,4355,4355,0
|
||||
20250314,190200,1164675063,4355,4355,4355,4355,0
|
||||
20250314,190100,1164675063,4355,4355,4355,4355,0
|
||||
20250314,190000,1164675063,4355,4355,4355,4355,0
|
||||
20250314,185900,1164675063,4355,4355,4355,4355,0
|
||||
20250314,185800,1164675063,4355,4355,4355,4355,0
|
||||
20250314,185700,1164675063,4355,4355,4355,4355,0
|
||||
20250314,185600,1164675063,4355,4355,4355,4355,0
|
||||
20250314,185500,1164675063,4355,4355,4355,4355,0
|
||||
20250314,185400,1164675063,4355,4355,4355,4355,0
|
||||
20250314,185300,1164675063,4355,4355,4355,4355,0
|
||||
20250314,185200,1164675063,4355,4355,4355,4355,0
|
||||
20250314,185100,1164675063,4355,4355,4355,4355,0
|
||||
20250314,185000,1164675063,4355,4355,4355,4355,0
|
||||
20250314,184900,1164675063,4355,4355,4355,4355,0
|
||||
20250314,184800,1164675063,4355,4355,4355,4355,0
|
||||
20250314,184700,1164675063,4355,4355,4355,4355,0
|
||||
20250314,184600,1164675063,4355,4355,4355,4355,4380
|
||||
20250314,184500,1164675063,4355,4355,4355,4355,0
|
||||
20250314,184400,1164675063,4355,4355,4355,4355,0
|
||||
20250314,184300,1164675063,4355,4355,4355,4355,0
|
||||
20250314,184200,1164675063,4355,4355,4355,4355,0
|
||||
20250314,184100,1164675063,4355,4355,4355,4355,0
|
||||
20250314,184000,1164675063,4355,4355,4355,4355,0
|
||||
20250314,183900,1164675063,4355,4355,4355,4355,0
|
||||
20250314,183800,1164675063,4355,4355,4355,4355,0
|
||||
20250314,183700,1164675063,4355,4355,4355,4355,0
|
||||
20250314,183600,1164675063,4355,4355,4355,4355,0
|
||||
20250314,183500,1164675063,4355,4355,4355,4355,0
|
||||
20250314,183400,1164675063,4355,4355,4355,4355,0
|
||||
20250314,183300,1164675063,4355,4355,4355,4355,0
|
||||
20250314,183200,1164675063,4355,4355,4355,4355,0
|
||||
20250314,183100,1164675063,4355,4355,4355,4355,0
|
||||
20250314,183000,1164675063,4355,4355,4355,4355,0
|
||||
20250314,182900,1164675063,4355,4355,4355,4355,0
|
||||
20250314,182800,1164675063,4355,4355,4355,4355,0
|
||||
20250314,182700,1164675063,4355,4355,4355,4355,0
|
||||
20250314,182600,1164675063,4355,4355,4355,4355,0
|
||||
20250314,182500,1164675063,4355,4355,4355,4355,0
|
||||
20250314,182400,1164675063,4355,4355,4355,4355,0
|
||||
20250314,182300,1164675063,4355,4355,4355,4355,0
|
||||
20250314,182200,1164675063,4355,4355,4355,4355,0
|
||||
20250314,182100,1164675063,4355,4355,4355,4355,0
|
||||
20250314,182000,1164675063,4355,4355,4355,4355,0
|
||||
20250314,181900,1164675063,4355,4355,4355,4355,0
|
||||
20250314,181800,1164675063,4355,4355,4355,4355,0
|
||||
20250314,181700,1164675063,4355,4355,4355,4355,0
|
||||
20250314,181600,1164675063,4355,4355,4355,4355,4380
|
||||
20250314,181500,1164675063,4355,4355,4355,4355,0
|
||||
20250314,181400,1164675063,4355,4355,4355,4355,0
|
||||
20250314,181300,1164675063,4355,4355,4355,4355,0
|
||||
20250314,181200,1164675063,4355,4355,4355,4355,0
|
||||
20250314,181100,1164675063,4355,4355,4355,4355,0
|
||||
20250314,181000,1164675063,4355,4355,4355,4355,0
|
||||
20250314,180900,1164675063,4355,4355,4355,4355,0
|
||||
20250314,180800,1164675063,4355,4355,4355,4355,0
|
||||
20250314,180700,1164675063,4355,4355,4355,4355,0
|
||||
20250314,180600,1164675063,4355,4355,4355,4355,0
|
||||
20250314,180500,1164675063,4355,4355,4355,4355,0
|
||||
20250314,180400,1164675063,4355,4355,4355,4355,0
|
||||
20250314,180300,1164675063,4355,4355,4355,4355,0
|
||||
20250314,180200,1164675063,4355,4355,4355,4355,0
|
||||
20250314,180100,1164675063,4355,4355,4355,4355,0
|
||||
20250314,180000,1164675063,4355,4355,4355,4355,0
|
||||
20250314,175900,1164675063,4355,4355,4355,4355,0
|
||||
20250314,175800,1164675063,4355,4355,4355,4355,0
|
||||
20250314,175700,1164675063,4355,4355,4355,4355,0
|
||||
20250314,175600,1164675063,4355,4355,4355,4355,0
|
||||
20250314,175500,1164675063,4355,4355,4355,4355,0
|
||||
20250314,175400,1164675063,4355,4355,4355,4355,0
|
||||
20250314,175300,1164675063,4355,4355,4355,4355,0
|
||||
20250314,175200,1164675063,4355,4355,4355,4355,0
|
||||
20250314,175100,1164675063,4355,4355,4355,4355,0
|
||||
20250314,175000,1164675063,4355,4355,4355,4355,0
|
||||
20250314,174900,1164675063,4355,4355,4355,4355,0
|
||||
20250314,174800,1164675063,4355,4355,4355,4355,0
|
||||
20250314,174700,1164675063,4355,4355,4355,4355,0
|
||||
20250314,174600,1164675063,4355,4355,4355,4355,4380
|
||||
20250314,174500,1164675063,4355,4355,4355,4355,0
|
||||
20250314,174400,1164675063,4355,4355,4355,4355,0
|
||||
20250314,174300,1164675063,4355,4355,4355,4355,0
|
||||
20250314,174200,1164675063,4355,4355,4355,4355,0
|
||||
20250314,174100,1164675063,4355,4355,4355,4355,0
|
||||
20250314,174000,1164675063,4355,4355,4355,4355,0
|
||||
20250314,173900,1164675063,4355,4355,4355,4355,0
|
||||
20250314,173800,1164675063,4355,4355,4355,4355,0
|
||||
20250314,173700,1164675063,4355,4355,4355,4355,0
|
||||
20250314,173600,1164675063,4355,4355,4355,4355,0
|
||||
20250314,173500,1164675063,4355,4355,4355,4355,0
|
||||
20250314,173400,1164675063,4355,4355,4355,4355,0
|
||||
20250314,173300,1164675063,4355,4355,4355,4355,0
|
||||
20250314,173200,1164675063,4355,4355,4355,4355,0
|
||||
20250314,173100,1164675063,4355,4355,4355,4355,0
|
||||
20250314,173000,1164675063,4355,4355,4355,4355,0
|
||||
20250314,172900,1164675063,4355,4355,4355,4355,0
|
||||
20250314,172800,1164675063,4355,4355,4355,4355,0
|
||||
20250314,172700,1164675063,4355,4355,4355,4355,0
|
||||
20250314,172600,1164675063,4355,4355,4355,4355,0
|
||||
20250314,172500,1164675063,4355,4355,4355,4355,0
|
||||
20250314,172400,1164675063,4355,4355,4355,4355,0
|
||||
20250314,172300,1164675063,4355,4355,4355,4355,0
|
||||
20250314,172200,1164675063,4355,4355,4355,4355,0
|
||||
20250314,172100,1164675063,4355,4355,4355,4355,0
|
||||
20250314,172000,1164675063,4355,4355,4355,4355,0
|
||||
20250314,171900,1164675063,4355,4355,4355,4355,0
|
||||
20250314,171800,1164675063,4355,4355,4355,4355,0
|
||||
20250314,171700,1164675063,4355,4355,4355,4355,0
|
||||
20250314,171600,1164675063,4355,4355,4355,4355,4380
|
||||
20250314,171500,1164675063,4355,4355,4355,4355,0
|
||||
20250314,171400,1164675063,4355,4355,4355,4355,0
|
||||
20250314,171300,1164675063,4355,4355,4355,4355,0
|
||||
20250314,171200,1164675063,4355,4355,4355,4355,0
|
||||
20250314,171100,1164675063,4355,4355,4355,4355,0
|
||||
20250314,171000,1164675063,4355,4355,4355,4355,0
|
||||
20250314,170900,1164675063,4355,4355,4355,4355,0
|
||||
20250314,170800,1164675063,4355,4355,4355,4355,0
|
||||
20250314,170700,1164675063,4355,4355,4355,4355,0
|
||||
20250314,170600,1164675063,4355,4355,4355,4355,0
|
||||
20250314,170500,1164675063,4355,4355,4355,4355,0
|
||||
20250314,170400,1164675063,4355,4355,4355,4355,0
|
||||
20250314,170300,1164675063,4355,4355,4355,4355,0
|
||||
20250314,170200,1164675063,4355,4355,4355,4355,0
|
||||
20250314,170100,1164675063,4355,4355,4355,4355,0
|
||||
20250314,170000,1164675063,4355,4355,4355,4355,0
|
||||
20250314,165900,1164675063,4355,4355,4355,4355,0
|
||||
20250314,165800,1164675063,4355,4355,4355,4355,0
|
||||
20250314,165700,1164675063,4355,4355,4355,4355,0
|
||||
20250314,165600,1164675063,4355,4355,4355,4355,0
|
||||
20250314,165500,1164675063,4355,4355,4355,4355,0
|
||||
20250314,165400,1164675063,4355,4355,4355,4355,0
|
||||
20250314,165300,1164675063,4355,4355,4355,4355,0
|
||||
20250314,165200,1164675063,4355,4355,4355,4355,0
|
||||
20250314,165100,1164675063,4355,4355,4355,4355,0
|
||||
20250314,165000,1164675063,4355,4355,4355,4355,0
|
||||
20250314,164900,1164675063,4355,4355,4355,4355,0
|
||||
20250314,164800,1164675063,4355,4355,4355,4355,0
|
||||
20250314,164700,1164675063,4355,4355,4355,4355,0
|
||||
20250314,164600,1164675063,4355,4355,4355,4355,4380
|
||||
20250314,164500,1164675063,4355,4355,4355,4355,0
|
||||
20250314,164400,1164675063,4355,4355,4355,4355,0
|
||||
20250314,164300,1164675063,4355,4355,4355,4355,0
|
||||
20250314,164200,1164675063,4355,4355,4355,4355,0
|
||||
20250314,164100,1164675063,4355,4355,4355,4355,0
|
||||
20250314,164000,1164675063,4355,4355,4355,4355,0
|
||||
20250314,163900,1164675063,4355,4355,4355,4355,0
|
||||
20250314,163800,1164675063,4355,4355,4355,4355,0
|
||||
20250314,163700,1164675063,4355,4355,4355,4355,0
|
||||
20250314,163600,1164675063,4355,4355,4355,4355,0
|
||||
20250314,163500,1164675063,4355,4355,4355,4355,0
|
||||
20250314,163400,1164675063,4355,4355,4355,4355,0
|
||||
20250314,163300,1164675063,4355,4355,4355,4355,0
|
||||
20250314,163200,1164675063,4355,4355,4355,4355,0
|
||||
20250314,163100,1164675063,4355,4355,4355,4355,0
|
||||
20250314,163000,1164675063,4355,4355,4355,4355,0
|
||||
20250314,162900,1164675063,4355,4355,4355,4355,0
|
||||
20250314,162800,1164675063,4355,4355,4355,4355,0
|
||||
20250314,162700,1164675063,4355,4355,4355,4355,0
|
||||
20250314,162600,1164675063,4355,4355,4355,4355,0
|
||||
20250314,162500,1164675063,4355,4355,4355,4355,0
|
||||
20250314,162400,1164675063,4355,4355,4355,4355,0
|
||||
20250314,162300,1164675063,4355,4355,4355,4355,0
|
||||
20250314,162200,1164675063,4355,4355,4355,4355,0
|
||||
20250314,162100,1164675063,4355,4355,4355,4355,0
|
||||
20250314,162000,1164675063,4355,4355,4355,4355,0
|
||||
20250314,161900,1164675063,4355,4355,4355,4355,0
|
||||
20250314,161800,1164675063,4355,4355,4355,4355,0
|
||||
20250314,161700,1164675063,4355,4355,4355,4355,0
|
||||
20250314,161600,1164675063,4355,4355,4355,4355,4380
|
||||
20250314,161500,1164675063,4355,4355,4355,4355,0
|
||||
20250314,161400,1164675063,4355,4355,4355,4355,0
|
||||
20250314,161300,1164675063,4355,4355,4355,4355,0
|
||||
20250314,161200,1164675063,4355,4355,4355,4355,0
|
||||
20250314,161100,1164675063,4355,4355,4355,4355,0
|
||||
20250314,161000,1164675063,4355,4355,4355,4355,0
|
||||
20250314,160900,1164675063,4355,4355,4355,4355,0
|
||||
20250314,160800,1164675063,4355,4355,4355,4355,0
|
||||
20250314,160700,1164675063,4355,4355,4355,4355,0
|
||||
20250314,160600,1164675063,4355,4355,4355,4355,0
|
||||
20250314,160500,1164675063,4355,4355,4355,4355,0
|
||||
20250314,160400,1164675063,4355,4355,4355,4355,0
|
||||
20250314,160300,1164675063,4355,4355,4355,4355,0
|
||||
20250314,160200,1164675063,4355,4355,4355,4355,0
|
||||
20250314,160100,1164675063,4355,4355,4355,4355,0
|
||||
20250314,160000,1164675063,4355,4355,4355,4355,0
|
||||
20250314,155900,1164675063,4355,4355,4355,4355,0
|
||||
20250314,155800,1164675063,4355,4355,4355,4355,0
|
||||
20250314,155700,1164675063,4355,4355,4355,4355,0
|
||||
20250314,155600,1164675063,4355,4355,4355,4355,0
|
||||
20250314,155500,1164675063,4355,4355,4355,4355,0
|
||||
20250314,155400,1164675063,4355,4355,4355,4355,0
|
||||
20250314,155300,1164675063,4355,4355,4355,4355,0
|
||||
20250314,155200,1164675063,4355,4355,4355,4355,0
|
||||
20250314,155100,1164675063,4355,4355,4355,4355,0
|
||||
20250314,155000,1164675063,4355,4355,4355,4355,0
|
||||
20250314,154900,1164675063,4355,4355,4355,4355,0
|
||||
20250314,154800,1164675063,4355,4355,4355,4355,0
|
||||
20250314,154700,1164675063,4355,4355,4355,4355,0
|
||||
20250314,154600,1164675063,4355,4355,4355,4355,4380
|
||||
20250314,154500,1164675063,4355,4355,4355,4355,0
|
||||
20250314,154400,1164675063,4355,4355,4355,4355,0
|
||||
20250314,154300,1164675063,4355,4355,4355,4355,0
|
||||
20250314,154200,1164675063,4355,4355,4355,4355,0
|
||||
20250314,154100,1164675063,4355,4355,4355,4355,0
|
||||
20250314,154000,1164675063,4355,4355,4355,4355,0
|
||||
20250314,153900,1164675063,4355,4355,4355,4355,0
|
||||
20250314,153800,1164675063,4355,4355,4355,4355,0
|
||||
20250314,153700,1164675063,4355,4355,4355,4355,0
|
||||
20250314,153600,1164675063,4355,4355,4355,4355,0
|
||||
20250314,153500,1164675063,4355,4355,4355,4355,0
|
||||
20250314,153400,1164675063,4355,4355,4355,4355,0
|
||||
20250314,153300,1164675063,4355,4355,4355,4355,0
|
||||
20250314,153200,1164675063,4355,4355,4355,4355,0
|
||||
20250314,153100,1164675063,4355,4355,4355,4355,0
|
||||
20250314,153000,1164675063,4355,4355,4355,4355,4380
|
||||
20250314,152900,1145600163,4385,4385,4385,4385,0
|
||||
20250314,152800,1145600163,4385,4385,4385,4385,0
|
||||
20250314,152700,1145600163,4385,4385,4385,4385,0
|
||||
20250314,152600,1145600163,4385,4385,4385,4385,0
|
||||
20250314,152500,1145600163,4385,4385,4385,4385,0
|
||||
20250314,152400,1145600163,4385,4385,4385,4385,0
|
||||
20250314,152300,1145600163,4385,4385,4385,4385,0
|
||||
20250314,152200,1145600163,4385,4385,4385,4385,0
|
||||
20250314,152100,1145600163,4385,4385,4385,4385,0
|
||||
20250314,152000,1145600163,4385,4385,4385,4385,0
|
||||
20250314,151900,1145600163,4385,4375,4385,4375,29
|
||||
20250314,151800,1145473198,4390,4385,4390,4380,370
|
||||
20250314,151700,1143851018,4385,4380,4385,4380,148
|
||||
20250314,151600,1143202753,4390,4385,4390,4385,1383
|
||||
20250314,151500,1137138258,4395,4395,4395,4395,23
|
||||
20250314,151400,1137037173,4395,4385,4395,4385,979
|
||||
20250314,151300,1132740093,4390,4390,4390,4390,0
|
||||
20250314,151200,1132740093,4390,4390,4390,4390,0
|
||||
20250314,151100,1132740093,4390,4390,4390,4390,0
|
||||
20250314,151000,1132740093,4390,4385,4390,4375,1286
|
||||
20250314,150900,1127106513,4390,4380,4390,4375,1102
|
||||
20250314,150800,1122281153,4380,4395,4395,4380,2049
|
||||
20250314,150700,1113293823,4390,4395,4395,4390,582
|
||||
20250314,150600,1110737823,4405,4395,4405,4395,684
|
||||
20250314,150500,1107724833,4395,4380,4395,4380,509
|
||||
20250314,150400,1105492223,4380,4380,4385,4380,729
|
||||
20250314,150300,1102298928,4380,4385,4385,4380,184
|
||||
20250314,150200,1101492998,4390,4385,4390,4380,87
|
||||
20250314,150100,1101111833,4385,4390,4390,4385,544
|
||||
20250314,150000,1098724313,4385,4370,4385,4370,660
|
||||
20250314,145900,1095832043,4370,4370,4370,4370,238
|
||||
20250314,145800,1094791983,4380,4380,4380,4380,20
|
||||
20250314,145700,1094704383,4380,4375,4380,4375,101
|
||||
20250314,145600,1094262503,4375,4375,4375,4375,57
|
||||
20250314,145500,1094013128,4375,4385,4385,4375,44
|
||||
20250314,145400,1093820578,4370,4370,4370,4370,0
|
||||
20250314,145300,1093820578,4370,4370,4370,4365,125
|
||||
20250314,145200,1093274333,4370,4385,4385,4370,1155
|
||||
20250314,145100,1088222223,4385,4385,4385,4385,7
|
||||
20250314,145000,1088191528,4380,4380,4380,4380,50
|
||||
20250314,144900,1087972528,4390,4385,4390,4385,308
|
||||
20250314,144800,1086621843,4385,4385,4385,4385,0
|
||||
20250314,144700,1086621843,4385,4385,4385,4385,11
|
||||
20250314,144600,1086573608,4380,4370,4380,4370,437
|
||||
20250314,144500,1084662978,4370,4380,4380,4365,1137
|
||||
20250314,144400,1079694263,4375,4370,4375,4370,521
|
||||
20250314,144300,1077416613,4370,4370,4370,4360,1501
|
||||
20250314,144200,1070869988,4365,4365,4390,4365,367
|
||||
20250314,144100,1069267478,4385,4390,4390,4385,916
|
||||
20250314,144000,1065249818,4390,4405,4405,4360,3409
|
||||
20250314,143900,1050359893,4410,4410,4410,4410,0
|
||||
20250314,143800,1050359893,4410,4410,4410,4370,4621
|
||||
20250314,143700,1030051983,4405,4405,4405,4405,310
|
||||
20250314,143600,1028686433,4410,4410,4410,4405,570
|
||||
20250314,143500,1026175473,4410,4410,4410,4410,1
|
||||
20250314,143400,1026171063,4415,4415,4415,4415,11
|
||||
20250314,143300,1026122498,4415,4420,4420,4405,113
|
||||
20250314,143200,1025624583,4420,4420,4420,4420,0
|
||||
20250314,143100,1025624583,4420,4420,4420,4420,1
|
||||
20250314,143000,1025620163,4405,4405,4405,4400,464
|
||||
20250314,142900,1023576743,4405,4420,4420,4405,1039
|
||||
20250314,142800,1018997018,4415,4430,4430,4415,421
|
||||
20250314,142700,1017135533,4425,4430,4430,4425,438
|
||||
20250314,142600,1015195383,4435,4425,4435,4425,44
|
||||
20250314,142500,1015000653,4435,4430,4435,4430,104
|
||||
20250314,142400,1014539928,4435,4430,4435,4430,414
|
||||
20250314,142300,1012704908,4425,4430,4430,4425,71
|
||||
20250314,142200,1012390428,4430,4430,4430,4430,11
|
||||
20250314,142100,1012341698,4430,4430,4430,4430,0
|
||||
20250314,142000,1012341698,4430,4430,4430,4430,31
|
||||
20250314,141900,1012204368,4410,4410,4410,4410,89
|
||||
20250314,141800,1011811878,4410,4410,4410,4410,8
|
||||
20250314,141700,1011776598,4410,4410,4410,4410,1
|
||||
20250314,141600,1011772188,4410,4410,4410,4410,2
|
||||
20250314,141500,1011763368,4410,4410,4410,4410,579
|
||||
20250314,141400,1009209978,4410,4415,4415,4410,51
|
||||
20250314,141300,1008985063,4410,4410,4410,4410,118
|
||||
20250314,141200,1008464683,4420,4420,4420,4420,0
|
||||
20250314,141100,1008464683,4420,4420,4420,4420,112
|
||||
20250314,141000,1007969643,4420,4410,4420,4410,497
|
||||
20250314,140900,1005777663,4410,4410,4415,4405,290
|
||||
20250314,140800,1004499583,4410,4420,4420,4410,358
|
||||
20250314,140700,1002920643,4435,4435,4435,4435,1
|
||||
20250314,140600,1002916208,4420,4420,4435,4420,302
|
||||
20250314,140500,1001581353,4440,4440,4440,4440,0
|
||||
20250314,140400,1001581353,4440,4425,4445,4425,69
|
||||
20250314,140300,1001275858,4425,4430,4430,4425,117
|
||||
20250314,140200,1000757963,4450,4450,4450,4450,1
|
||||
20250314,140100,1000753513,4440,4440,4440,4440,20
|
||||
20250314,140000,1000664713,4455,4440,4455,4440,1886
|
||||
20250314,135900,992274498,4440,4420,4440,4420,2467
|
||||
20250314,135800,981356968,4410,4415,4415,4410,300
|
||||
20250314,135700,980033803,4415,4415,4415,4415,286
|
||||
20250314,135600,978771113,4415,4415,4415,4415,10
|
||||
20250314,135500,978726963,4415,4415,4415,4415,10
|
||||
20250314,135400,978682813,4420,4420,4420,4420,0
|
||||
20250314,135300,978682813,4420,4420,4420,4420,1
|
||||
20250314,135200,978678393,4420,4420,4420,4420,120
|
||||
20250314,135100,978147993,4420,4420,4420,4420,0
|
||||
20250314,135000,978147993,4420,4420,4420,4420,0
|
||||
20250314,134900,978147993,4420,4420,4420,4420,100
|
||||
20250314,134800,977705993,4415,4410,4420,4410,846
|
||||
20250314,134700,973974358,4410,4410,4410,4410,356
|
||||
20250314,134600,972404398,4400,4400,4400,4400,1000
|
||||
20250314,134500,968004398,4400,4400,4400,4400,328
|
||||
20250314,134400,966561198,4400,4400,4400,4400,500
|
||||
20250314,134300,964361198,4400,4410,4410,4400,328
|
||||
20250314,134200,962916088,4410,4410,4410,4410,109
|
||||
20250314,134100,962435398,4410,4410,4410,4410,26
|
||||
20250314,134000,962320738,4410,4410,4410,4410,103
|
||||
20250314,133900,961866508,4410,4410,4410,4410,804
|
||||
20250314,133800,958320868,4410,4410,4410,4410,0
|
||||
20250314,133700,958320868,4410,4410,4410,4410,0
|
||||
20250314,133600,958320868,4410,4410,4410,4410,2
|
||||
20250314,133500,958312048,4415,4415,4415,4415,0
|
||||
20250314,133400,958312048,4415,4415,4415,4415,0
|
||||
20250314,133300,958312048,4415,4415,4415,4415,0
|
||||
20250314,133200,958312048,4415,4415,4415,4415,0
|
||||
20250314,133100,958312048,4415,4415,4415,4415,0
|
||||
20250314,133000,958312048,4415,4415,4415,4415,0
|
||||
20250314,132900,958312048,4415,4415,4415,4415,0
|
||||
20250314,132800,958312048,4415,4415,4415,4415,0
|
||||
20250314,132700,958312048,4415,4415,4415,4415,0
|
||||
20250314,132600,958312048,4415,4415,4415,4415,0
|
||||
20250314,132500,958312048,4415,4415,4415,4415,0
|
||||
20250314,132400,958312048,4415,4415,4415,4415,0
|
||||
20250314,132300,958312048,4415,4410,4415,4410,12
|
||||
20250314,132200,958259123,4400,4405,4410,4400,545
|
||||
20250314,132100,955858328,4410,4410,4410,4410,194
|
||||
20250314,132000,955002788,4410,4410,4410,4410,0
|
||||
20250314,131900,955002788,4410,4410,4410,4410,2
|
||||
20250314,131800,954993968,4410,4410,4410,4410,50
|
||||
20250314,131700,954773468,4415,4415,4415,4415,0
|
||||
20250314,131600,954773468,4415,4415,4415,4415,0
|
||||
20250314,131500,954773468,4415,4415,4415,4415,0
|
||||
20250314,131400,954773468,4415,4415,4415,4415,0
|
||||
20250314,131300,954773468,4415,4415,4415,4415,0
|
||||
20250314,131200,954773468,4415,4415,4415,4415,0
|
||||
20250314,131100,954773468,4415,4415,4415,4415,0
|
||||
20250314,131000,954773468,4415,4415,4415,4415,104
|
||||
20250314,130900,954314308,4415,4415,4415,4415,5
|
||||
20250314,130800,954292233,4410,4410,4410,4410,1
|
||||
20250314,130700,954287823,4405,4405,4405,4405,200
|
||||
20250314,130600,953406823,4410,4410,4410,4410,14
|
||||
20250314,130500,953345083,4410,4410,4410,4410,0
|
||||
20250314,130400,953345083,4410,4410,4410,4410,0
|
||||
20250314,130300,953345083,4410,4410,4410,4410,0
|
||||
20250314,130200,953345083,4410,4410,4410,4410,0
|
||||
20250314,130100,953345083,4410,4410,4410,4410,0
|
||||
20250314,130000,953345083,4410,4405,4410,4405,76
|
||||
20250314,125900,953010298,4410,4410,4415,4410,20
|
||||
20250314,125800,952922048,4405,4405,4405,4405,0
|
||||
20250314,125700,952922048,4405,4410,4410,4405,103
|
||||
20250314,125600,952468323,4415,4405,4415,4405,2
|
||||
20250314,125500,952459503,4410,4410,4410,4410,2
|
||||
20250314,125400,952450683,4405,4405,4405,4405,0
|
||||
20250314,125300,952450683,4405,4405,4405,4405,0
|
||||
20250314,125200,952450683,4405,4405,4405,4405,0
|
||||
20250314,125100,952450683,4405,4405,4405,4405,0
|
||||
20250314,125000,952450683,4405,4405,4405,4405,0
|
||||
20250314,124900,952450683,4405,4405,4405,4405,52
|
||||
20250314,124800,952221623,4410,4410,4410,4410,23
|
||||
20250314,124700,952120193,4410,4410,4410,4410,0
|
||||
20250314,124600,952120193,4410,4410,4410,4410,1
|
||||
20250314,124500,952115783,4415,4410,4415,4410,500
|
||||
20250314,124400,949908308,4405,4405,4405,4405,0
|
||||
20250314,124300,949908308,4405,4405,4405,4405,0
|
||||
20250314,124200,949908308,4405,4410,4410,4405,3
|
||||
20250314,124100,949895088,4410,4410,4410,4410,0
|
||||
20250314,124000,949895088,4410,4410,4410,4410,0
|
||||
20250314,123900,949895088,4410,4410,4410,4410,25
|
||||
20250314,123800,949784838,4410,4410,4410,4410,10
|
||||
20250314,123700,949740738,4410,4400,4410,4395,334
|
||||
20250314,123600,948272163,4400,4400,4400,4400,113
|
||||
20250314,123500,947774963,4405,4405,4405,4405,122
|
||||
20250314,123400,947237553,4405,4405,4405,4405,79
|
||||
20250314,123300,946889558,4415,4410,4415,4410,148
|
||||
20250314,123200,946236873,4405,4405,4405,4405,0
|
||||
20250314,123100,946236873,4405,4410,4410,4405,13
|
||||
20250314,123000,946179558,4395,4395,4395,4395,0
|
||||
20250314,122900,946179558,4395,4395,4395,4395,0
|
||||
20250314,122800,946179558,4395,4395,4395,4395,0
|
||||
20250314,122700,946179558,4395,4395,4395,4395,0
|
||||
20250314,122600,946179558,4395,4395,4395,4395,0
|
||||
20250314,122500,946179558,4395,4395,4395,4395,4
|
||||
20250314,122400,946161978,4395,4405,4405,4395,150
|
||||
20250314,122300,945502178,4410,4410,4410,4410,5
|
||||
20250314,122200,945480128,4410,4410,4410,4410,376
|
||||
20250314,122100,943821968,4410,4400,4410,4400,165
|
||||
20250314,122000,943095768,4400,4400,4400,4400,0
|
||||
20250314,121900,943095768,4400,4400,4400,4400,0
|
||||
20250314,121800,943095768,4400,4400,4400,4400,0
|
||||
20250314,121700,943095768,4400,4400,4400,4400,1470
|
||||
20250314,121600,936627768,4405,4405,4405,4405,94
|
||||
20250314,121500,936213698,4410,4410,4410,4410,0
|
||||
20250314,121400,936213698,4410,4410,4410,4410,18
|
||||
20250314,121300,936134318,4410,4410,4410,4410,10
|
||||
20250314,121200,936090218,4405,4405,4405,4405,100
|
||||
20250314,121100,935649718,4410,4410,4410,4410,0
|
||||
20250314,121000,935649718,4410,4410,4410,4410,0
|
||||
20250314,120900,935649718,4410,4410,4410,4410,6
|
||||
20250314,120800,935623258,4410,4410,4410,4410,0
|
||||
20250314,120700,935623258,4410,4410,4410,4410,34
|
||||
20250314,120600,935473318,4410,4410,4410,4410,0
|
||||
20250314,120500,935473318,4410,4410,4410,4410,0
|
||||
20250314,120400,935473318,4410,4410,4410,4410,0
|
||||
20250314,120300,935473318,4410,4410,4410,4410,0
|
||||
20250314,120200,935473318,4410,4410,4410,4410,421
|
||||
20250314,120100,933616708,4415,4415,4415,4415,10
|
||||
20250314,120000,933572558,4410,4415,4415,4410,181
|
||||
20250314,115900,932774343,4415,4415,4415,4415,0
|
||||
20250314,115800,932774343,4415,4415,4415,4415,88
|
||||
20250314,115700,932385823,4405,4405,4405,4405,3
|
||||
20250314,115600,932372608,4405,4405,4405,4405,0
|
||||
20250314,115500,932372608,4405,4405,4405,4405,2
|
||||
20250314,115400,932363798,4405,4405,4405,4405,983
|
||||
20250314,115300,928033683,4420,4420,4420,4420,5
|
||||
20250314,115200,928011583,4410,4415,4415,4410,421
|
||||
20250314,115100,926154698,4410,4410,4410,4410,300
|
||||
20250314,115000,924831698,4415,4415,4415,4415,17
|
||||
20250314,114900,924756643,4415,4415,4415,4415,100
|
||||
20250314,114800,924315143,4415,4415,4415,4415,0
|
||||
20250314,114700,924315143,4415,4415,4415,4415,0
|
||||
20250314,114600,924315143,4415,4415,4415,4415,0
|
||||
20250314,114500,924315143,4415,4415,4415,4415,130
|
||||
20250314,114400,923741193,4415,4415,4415,4415,1
|
||||
20250314,114300,923736778,4400,4400,4400,4400,0
|
||||
20250314,114200,923736778,4400,4400,4400,4400,1040
|
||||
20250314,114100,919160778,4400,4405,4405,4400,404
|
||||
20250314,114000,917382628,4415,4415,4415,4415,0
|
||||
20250314,113900,917382628,4415,4415,4415,4415,7
|
||||
20250314,113800,917351723,4415,4415,4415,4415,317
|
||||
20250314,113700,915952168,4420,4420,4420,4420,0
|
||||
20250314,113600,915952168,4420,4420,4420,4420,0
|
||||
20250314,113500,915952168,4420,4420,4420,4420,0
|
||||
20250314,113400,915952168,4420,4420,4425,4420,1294
|
||||
20250314,113300,910231218,4420,4410,4420,4410,917
|
||||
20250314,113200,906184968,4410,4410,4410,4410,0
|
||||
20250314,113100,906184968,4410,4410,4410,4410,10
|
||||
20250314,113000,906140868,4405,4405,4405,4405,91
|
||||
20250314,112900,905740013,4405,4405,4405,4405,0
|
||||
20250314,112800,905740013,4405,4405,4405,4405,0
|
||||
20250314,112700,905740013,4405,4405,4405,4405,0
|
||||
20250314,112600,905740013,4405,4405,4405,4405,0
|
||||
20250314,112500,905740013,4405,4405,4405,4405,0
|
||||
20250314,112400,905740013,4405,4405,4405,4405,16
|
||||
20250314,112300,905669533,4405,4405,4405,4405,0
|
||||
20250314,112200,905669533,4405,4405,4405,4405,0
|
||||
20250314,112100,905669533,4405,4405,4405,4405,34
|
||||
20250314,112000,905519763,4390,4390,4390,4390,141
|
||||
20250314,111900,904900773,4390,4395,4395,4390,602
|
||||
20250314,111800,902257543,4395,4395,4395,4395,100
|
||||
20250314,111700,901818043,4395,4395,4395,4395,0
|
||||
20250314,111600,901818043,4395,4395,4395,4395,0
|
||||
20250314,111500,901818043,4395,4395,4395,4395,101
|
||||
20250314,111400,901374148,4395,4395,4395,4395,300
|
||||
20250314,111300,900055648,4395,4400,4400,4395,637
|
||||
20250314,111200,897253953,4400,4410,4410,4400,202
|
||||
20250314,111100,896364653,4410,4410,4410,4410,20
|
||||
20250314,111000,896276453,4405,4405,4405,4405,27
|
||||
20250314,110900,896157518,4405,4405,4405,4405,2
|
||||
20250314,110800,896148708,4410,4410,4410,4410,0
|
||||
20250314,110700,896148708,4410,4410,4410,4410,0
|
||||
20250314,110600,896148708,4410,4410,4410,4410,0
|
||||
20250314,110500,896148708,4410,4410,4410,4410,2
|
||||
20250314,110400,896139888,4415,4415,4415,4415,0
|
||||
20250314,110300,896139888,4415,4395,4415,4395,18
|
||||
20250314,110200,896060758,4395,4400,4400,4395,250
|
||||
20250314,110100,894961948,4420,4410,4420,4400,461
|
||||
20250314,110000,892931098,4410,4410,4410,4410,0
|
||||
20250314,105900,892931098,4410,4410,4410,4410,1
|
||||
20250314,105800,892926688,4410,4410,4410,4410,557
|
||||
20250314,105700,890470318,4425,4425,4425,4425,2
|
||||
20250314,105600,890461468,4430,4400,4430,4395,1207
|
||||
20250314,105500,885135448,4400,4405,4405,4400,39
|
||||
20250314,105400,884963698,4405,4400,4405,4400,234
|
||||
20250314,105300,883932958,4400,4405,4410,4400,83
|
||||
20250314,105200,883567728,4405,4405,4415,4405,3
|
||||
20250314,105100,883554503,4400,4400,4400,4400,431
|
||||
20250314,105000,881658103,4400,4400,4405,4400,310
|
||||
20250314,104900,880294098,4400,4400,4400,4400,61
|
||||
20250314,104800,880025698,4400,4395,4400,4395,221
|
||||
20250314,104700,879054398,4395,4405,4405,4395,120
|
||||
20250314,104600,878526988,4395,4410,4410,4395,1973
|
||||
20250314,104500,869848218,4420,4420,4420,4420,0
|
||||
20250314,104400,869848218,4420,4420,4420,4420,0
|
||||
20250314,104300,869848218,4420,4415,4420,4400,1976
|
||||
20250314,104200,861143998,4415,4410,4415,4410,105
|
||||
20250314,104100,860680808,4410,4410,4410,4410,202
|
||||
20250314,104000,859789988,4410,4410,4410,4410,202
|
||||
20250314,103900,858899168,4410,4415,4415,4405,221
|
||||
20250314,103800,857924508,4420,4415,4420,4415,140
|
||||
20250314,103700,857306378,4415,4415,4415,4415,101
|
||||
20250314,103600,856860463,4430,4415,4430,4410,247
|
||||
20250314,103500,855769473,4430,4415,4430,4415,501
|
||||
20250314,103400,853557543,4415,4415,4415,4415,612
|
||||
20250314,103300,850855563,4420,4415,4420,4415,749
|
||||
20250314,103200,847548723,4420,4425,4430,4420,1265
|
||||
20250314,103100,841956873,4425,4425,4425,4420,229
|
||||
20250314,103000,840943583,4425,4425,4425,4425,10
|
||||
20250314,102900,840899333,4420,4425,4425,4420,30
|
||||
20250314,102800,840766608,4425,4425,4425,4425,738
|
||||
20250314,102700,837500958,4425,4425,4425,4425,52
|
||||
20250314,102600,837270858,4425,4425,4425,4425,22
|
||||
20250314,102500,837173508,4430,4425,4430,4425,2
|
||||
20250314,102400,837164653,4430,4430,4430,4430,0
|
||||
20250314,102300,837164653,4430,4430,4430,4430,1
|
||||
20250314,102200,837160223,4425,4425,4425,4425,4673
|
||||
20250314,102100,816482198,4420,4420,4420,4415,1802
|
||||
20250314,102000,808517453,4425,4430,4430,4425,610
|
||||
20250314,101900,805815703,4425,4420,4425,4420,976
|
||||
20250314,101800,801501688,4420,4430,4430,4420,2055
|
||||
20250314,101700,792418523,4420,4430,4430,4420,582
|
||||
20250314,101600,789845878,4430,4430,4430,4430,9
|
||||
20250314,101500,789806008,4440,4435,4440,4435,600
|
||||
20250314,101400,787142188,4435,4435,4435,4435,0
|
||||
20250314,101300,787142188,4435,4425,4435,4425,532
|
||||
20250314,101200,784788078,4440,4440,4440,4440,667
|
||||
20250314,101100,781826598,4445,4445,4445,4445,9
|
||||
20250314,101000,781786593,4445,4445,4445,4445,31
|
||||
20250314,100900,781648798,4440,4430,4440,4430,1112
|
||||
20250314,100800,776721698,4430,4430,4430,4430,0
|
||||
20250314,100700,776721698,4430,4430,4430,4430,25
|
||||
20250314,100600,776610948,4430,4430,4430,4430,0
|
||||
20250314,100500,776610948,4430,4430,4430,4420,377
|
||||
20250314,100400,774942848,4430,4430,4430,4430,155
|
||||
20250314,100300,774256198,4430,4435,4435,4430,73
|
||||
20250314,100200,773932543,4430,4435,4435,4430,116
|
||||
20250314,100100,773418638,4435,4435,4435,4435,725
|
||||
20250314,100000,770203263,4435,4455,4455,4435,2681
|
||||
20250314,095900,758306583,4455,4470,4470,4455,52
|
||||
20250314,095800,758074603,4455,4470,4470,4455,1115
|
||||
20250314,095700,753097468,4470,4470,4470,4470,1
|
||||
20250314,095600,753092998,4470,4480,4480,4470,73
|
||||
20250314,095500,752766558,4470,4485,4500,4470,2135
|
||||
20250314,095400,743178563,4480,4460,4490,4455,1249
|
||||
20250314,095300,737595083,4460,4455,4460,4455,1121
|
||||
20250314,095200,732600993,4455,4455,4455,4455,100
|
||||
20250314,095100,732155493,4455,4460,4460,4445,693
|
||||
20250314,095000,729068973,4455,4455,4455,4455,16
|
||||
20250314,094900,728997693,4445,4450,4450,4445,419
|
||||
20250314,094800,727135218,4445,4480,4480,4445,1161
|
||||
20250314,094700,721955568,4480,4475,4480,4470,169
|
||||
20250314,094600,721200123,4480,4485,4485,4475,2775
|
||||
20250314,094500,708766488,4485,4470,4500,4470,1922
|
||||
20250314,094400,700139228,4470,4470,4470,4470,1
|
||||
20250314,094300,700134758,4420,4450,4480,4420,1765
|
||||
20250314,094200,692272863,4460,4450,4460,4450,1352
|
||||
20250314,094100,686248138,4435,4430,4435,4430,335
|
||||
20250314,094000,684763938,4430,4425,4435,4425,527
|
||||
20250314,093900,682429553,4415,4430,4430,4415,809
|
||||
20250314,093800,678849308,4430,4430,4430,4430,0
|
||||
20250314,093700,678849308,4430,4420,4430,4420,435
|
||||
20250314,093600,676925458,4425,4425,4425,4425,820
|
||||
20250314,093500,673296958,4435,4430,4435,4430,24
|
||||
20250314,093400,673190633,4430,4420,4430,4415,307
|
||||
20250314,093300,671833138,4425,4430,4430,4415,290
|
||||
20250314,093200,670550698,4430,4435,4435,4405,1995
|
||||
20250314,093100,661724253,4440,4440,4450,4435,1836
|
||||
20250314,093000,653573353,4435,4425,4435,4425,518
|
||||
20250314,092900,651276168,4425,4430,4440,4425,1167
|
||||
20250314,092800,646105393,4425,4410,4425,4405,1089
|
||||
20250314,092700,641297758,4400,4420,4420,4395,6294
|
||||
20250314,092600,613563183,4435,4440,4440,4420,1313
|
||||
20250314,092500,607750623,4440,4460,4465,4440,1472
|
||||
20250314,092400,601207603,4450,4460,4480,4450,478
|
||||
20250314,092300,599076088,4460,4465,4465,4445,6267
|
||||
20250314,092200,571146988,4485,4480,4485,4465,466
|
||||
20250314,092100,569064213,4485,4470,4485,4465,2046
|
||||
20250314,092000,559918478,4470,4495,4507,4470,4312
|
||||
20250314,091900,540578044,4495,4480,4525,4475,5861
|
||||
20250314,091800,514209159,4495,4460,4495,4460,1091
|
||||
20250314,091700,509317834,4465,4480,4480,4465,2432
|
||||
20250314,091600,498439249,4485,4500,4500,4485,1914
|
||||
20250314,091500,489848054,4510,4505,4510,4495,1432
|
||||
20250314,091400,483404819,4505,4535,4535,4505,2700
|
||||
20250314,091300,471201719,4525,4500,4535,4495,2770
|
||||
20250314,091200,458700574,4500,4500,4510,4490,1965
|
||||
20250314,091100,449851044,4500,4500,4515,4490,6987
|
||||
20250314,091000,418436424,4510,4570,4570,4500,13822
|
||||
20250314,090900,355921839,4570,4545,4570,4525,5974
|
||||
20250314,090800,328818645,4550,4570,4575,4540,6607
|
||||
20250314,090700,298726630,4575,4530,4595,4500,17275
|
||||
20250314,090600,220173485,4530,4455,4545,4445,15784
|
||||
20250314,090500,149261970,4455,4465,4490,4455,5998
|
||||
20250314,090400,122433640,4460,4440,4460,4440,7410
|
||||
20250314,090300,89399600,4440,4440,4465,4435,4626
|
||||
20250314,090200,68791485,4435,4415,4460,4415,9066
|
||||
20250314,090100,28513225,4410,4315,4410,4315,2304
|
||||
20250314,090000,18479735,4320,4345,4345,4320,3958
|
||||
|
Reference in New Issue
Block a user