Update 2025-03-14 3452 candle_min
This commit is contained in:
689
137400/min/candle-20250314.csv
Normal file
689
137400/min/candle-20250314.csv
Normal file
@@ -0,0 +1,689 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,202700,10721634175,43700,43700,43700,43700,4642
|
||||
20250314,202600,10721634175,43700,43700,43700,43700,0
|
||||
20250314,202500,10721634175,43700,43700,43700,43700,0
|
||||
20250314,202400,10721634175,43700,43700,43700,43700,0
|
||||
20250314,202300,10721634175,43700,43700,43700,43700,0
|
||||
20250314,202200,10721634175,43700,43700,43700,43700,0
|
||||
20250314,202100,10721634175,43700,43700,43700,43700,0
|
||||
20250314,202000,10721634175,43700,43700,43700,43700,0
|
||||
20250314,201900,10721634175,43700,43700,43700,43700,0
|
||||
20250314,201800,10721634175,43700,43700,43700,43700,0
|
||||
20250314,201700,10721634175,43700,43700,43700,43700,0
|
||||
20250314,201600,10721634175,43700,43700,43700,43700,0
|
||||
20250314,201500,10721634175,43700,43700,43700,43700,0
|
||||
20250314,201400,10721634175,43700,43700,43700,43700,0
|
||||
20250314,201300,10721634175,43700,43700,43700,43700,0
|
||||
20250314,201200,10721634175,43700,43700,43700,43700,0
|
||||
20250314,201100,10721634175,43700,43700,43700,43700,0
|
||||
20250314,201000,10721634175,43700,43700,43700,43700,0
|
||||
20250314,200900,10721634175,43700,43700,43700,43700,0
|
||||
20250314,200800,10721634175,43700,43700,43700,43700,0
|
||||
20250314,200700,10721634175,43700,43700,43700,43700,0
|
||||
20250314,200600,10721634175,43700,43700,43700,43700,0
|
||||
20250314,200500,10721634175,43700,43700,43700,43700,0
|
||||
20250314,200400,10721634175,43700,43700,43700,43700,0
|
||||
20250314,200300,10721634175,43700,43700,43700,43700,0
|
||||
20250314,200200,10721634175,43700,43700,43700,43700,0
|
||||
20250314,200100,10721634175,43700,43700,43700,43700,0
|
||||
20250314,200000,10721634175,43700,43700,43700,43700,0
|
||||
20250314,195900,10721634175,43700,43700,43700,43700,0
|
||||
20250314,195800,10721634175,43700,43700,43700,43700,0
|
||||
20250314,195700,10721634175,43700,43700,43700,43700,4642
|
||||
20250314,195600,10721634175,43700,43700,43700,43700,0
|
||||
20250314,195500,10721634175,43700,43700,43700,43700,0
|
||||
20250314,195400,10721634175,43700,43700,43700,43700,0
|
||||
20250314,195300,10721634175,43700,43700,43700,43700,0
|
||||
20250314,195200,10721634175,43700,43700,43700,43700,0
|
||||
20250314,195100,10721634175,43700,43700,43700,43700,0
|
||||
20250314,195000,10721634175,43700,43700,43700,43700,0
|
||||
20250314,194900,10721634175,43700,43700,43700,43700,0
|
||||
20250314,194800,10721634175,43700,43700,43700,43700,0
|
||||
20250314,194700,10721634175,43700,43700,43700,43700,0
|
||||
20250314,194600,10721634175,43700,43700,43700,43700,0
|
||||
20250314,194500,10721634175,43700,43700,43700,43700,0
|
||||
20250314,194400,10721634175,43700,43700,43700,43700,0
|
||||
20250314,194300,10721634175,43700,43700,43700,43700,0
|
||||
20250314,194200,10721634175,43700,43700,43700,43700,0
|
||||
20250314,194100,10721634175,43700,43700,43700,43700,0
|
||||
20250314,194000,10721634175,43700,43700,43700,43700,0
|
||||
20250314,193900,10721634175,43700,43700,43700,43700,0
|
||||
20250314,193800,10721634175,43700,43700,43700,43700,0
|
||||
20250314,193700,10721634175,43700,43700,43700,43700,0
|
||||
20250314,193600,10721634175,43700,43700,43700,43700,0
|
||||
20250314,193500,10721634175,43700,43700,43700,43700,0
|
||||
20250314,193400,10721634175,43700,43700,43700,43700,0
|
||||
20250314,193300,10721634175,43700,43700,43700,43700,0
|
||||
20250314,193200,10721634175,43700,43700,43700,43700,0
|
||||
20250314,193100,10721634175,43700,43700,43700,43700,0
|
||||
20250314,193000,10721634175,43700,43700,43700,43700,0
|
||||
20250314,192900,10721634175,43700,43700,43700,43700,0
|
||||
20250314,192800,10721634175,43700,43700,43700,43700,0
|
||||
20250314,192700,10721634175,43700,43700,43700,43700,4642
|
||||
20250314,192600,10721634175,43700,43700,43700,43700,0
|
||||
20250314,192500,10721634175,43700,43700,43700,43700,0
|
||||
20250314,192400,10721634175,43700,43700,43700,43700,0
|
||||
20250314,192300,10721634175,43700,43700,43700,43700,0
|
||||
20250314,192200,10721634175,43700,43700,43700,43700,0
|
||||
20250314,192100,10721634175,43700,43700,43700,43700,0
|
||||
20250314,192000,10721634175,43700,43700,43700,43700,0
|
||||
20250314,191900,10721634175,43700,43700,43700,43700,0
|
||||
20250314,191800,10721634175,43700,43700,43700,43700,0
|
||||
20250314,191700,10721634175,43700,43700,43700,43700,0
|
||||
20250314,191600,10721634175,43700,43700,43700,43700,0
|
||||
20250314,191500,10721634175,43700,43700,43700,43700,0
|
||||
20250314,191400,10721634175,43700,43700,43700,43700,0
|
||||
20250314,191300,10721634175,43700,43700,43700,43700,0
|
||||
20250314,191200,10721634175,43700,43700,43700,43700,0
|
||||
20250314,191100,10721634175,43700,43700,43700,43700,0
|
||||
20250314,191000,10721634175,43700,43700,43700,43700,0
|
||||
20250314,190900,10721634175,43700,43700,43700,43700,0
|
||||
20250314,190800,10721634175,43700,43700,43700,43700,0
|
||||
20250314,190700,10721634175,43700,43700,43700,43700,0
|
||||
20250314,190600,10721634175,43700,43700,43700,43700,0
|
||||
20250314,190500,10721634175,43700,43700,43700,43700,0
|
||||
20250314,190400,10721634175,43700,43700,43700,43700,0
|
||||
20250314,190300,10721634175,43700,43700,43700,43700,0
|
||||
20250314,190200,10721634175,43700,43700,43700,43700,0
|
||||
20250314,190100,10721634175,43700,43700,43700,43700,0
|
||||
20250314,190000,10721634175,43700,43700,43700,43700,0
|
||||
20250314,185900,10721634175,43700,43700,43700,43700,0
|
||||
20250314,185800,10721634175,43700,43700,43700,43700,0
|
||||
20250314,185700,10721634175,43700,43700,43700,43700,4642
|
||||
20250314,185600,10721634175,43700,43700,43700,43700,0
|
||||
20250314,185500,10721634175,43700,43700,43700,43700,0
|
||||
20250314,185400,10721634175,43700,43700,43700,43700,0
|
||||
20250314,185300,10721634175,43700,43700,43700,43700,0
|
||||
20250314,185200,10721634175,43700,43700,43700,43700,0
|
||||
20250314,185100,10721634175,43700,43700,43700,43700,0
|
||||
20250314,185000,10721634175,43700,43700,43700,43700,0
|
||||
20250314,184900,10721634175,43700,43700,43700,43700,0
|
||||
20250314,184800,10721634175,43700,43700,43700,43700,0
|
||||
20250314,184700,10721634175,43700,43700,43700,43700,0
|
||||
20250314,184600,10721634175,43700,43700,43700,43700,0
|
||||
20250314,184500,10721634175,43700,43700,43700,43700,0
|
||||
20250314,184400,10721634175,43700,43700,43700,43700,0
|
||||
20250314,184300,10721634175,43700,43700,43700,43700,0
|
||||
20250314,184200,10721634175,43700,43700,43700,43700,0
|
||||
20250314,184100,10721634175,43700,43700,43700,43700,0
|
||||
20250314,184000,10721634175,43700,43700,43700,43700,0
|
||||
20250314,183900,10721634175,43700,43700,43700,43700,0
|
||||
20250314,183800,10721634175,43700,43700,43700,43700,0
|
||||
20250314,183700,10721634175,43700,43700,43700,43700,0
|
||||
20250314,183600,10721634175,43700,43700,43700,43700,0
|
||||
20250314,183500,10721634175,43700,43700,43700,43700,0
|
||||
20250314,183400,10721634175,43700,43700,43700,43700,0
|
||||
20250314,183300,10721634175,43700,43700,43700,43700,0
|
||||
20250314,183200,10721634175,43700,43700,43700,43700,0
|
||||
20250314,183100,10721634175,43700,43700,43700,43700,0
|
||||
20250314,183000,10721634175,43700,43700,43700,43700,0
|
||||
20250314,182900,10721634175,43700,43700,43700,43700,0
|
||||
20250314,182800,10721634175,43700,43700,43700,43700,0
|
||||
20250314,182700,10721634175,43700,43700,43700,43700,4642
|
||||
20250314,182600,10721634175,43700,43700,43700,43700,0
|
||||
20250314,182500,10721634175,43700,43700,43700,43700,0
|
||||
20250314,182400,10721634175,43700,43700,43700,43700,0
|
||||
20250314,182300,10721634175,43700,43700,43700,43700,0
|
||||
20250314,182200,10721634175,43700,43700,43700,43700,0
|
||||
20250314,182100,10721634175,43700,43700,43700,43700,0
|
||||
20250314,182000,10721634175,43700,43700,43700,43700,0
|
||||
20250314,181900,10721634175,43700,43700,43700,43700,0
|
||||
20250314,181800,10721634175,43700,43700,43700,43700,0
|
||||
20250314,181700,10721634175,43700,43700,43700,43700,0
|
||||
20250314,181600,10721634175,43700,43700,43700,43700,0
|
||||
20250314,181500,10721634175,43700,43700,43700,43700,0
|
||||
20250314,181400,10721634175,43700,43700,43700,43700,0
|
||||
20250314,181300,10721634175,43700,43700,43700,43700,0
|
||||
20250314,181200,10721634175,43700,43700,43700,43700,0
|
||||
20250314,181100,10721634175,43700,43700,43700,43700,0
|
||||
20250314,181000,10721634175,43700,43700,43700,43700,0
|
||||
20250314,180900,10721634175,43700,43700,43700,43700,0
|
||||
20250314,180800,10721634175,43700,43700,43700,43700,0
|
||||
20250314,180700,10721634175,43700,43700,43700,43700,0
|
||||
20250314,180600,10721634175,43700,43700,43700,43700,0
|
||||
20250314,180500,10721634175,43700,43700,43700,43700,0
|
||||
20250314,180400,10721634175,43700,43700,43700,43700,0
|
||||
20250314,180300,10721634175,43700,43700,43700,43700,0
|
||||
20250314,180200,10721634175,43700,43700,43700,43700,0
|
||||
20250314,180100,10721634175,43700,43700,43700,43700,0
|
||||
20250314,180000,10721634175,43700,43700,43700,43700,0
|
||||
20250314,175900,10721634175,43700,43700,43700,43700,0
|
||||
20250314,175800,10721634175,43700,43700,43700,43700,0
|
||||
20250314,175700,10721634175,43700,43700,43700,43700,4642
|
||||
20250314,175600,10721634175,43700,43700,43700,43700,0
|
||||
20250314,175500,10721634175,43700,43700,43700,43700,0
|
||||
20250314,175400,10721634175,43700,43700,43700,43700,0
|
||||
20250314,175300,10721634175,43700,43700,43700,43700,0
|
||||
20250314,175200,10721634175,43700,43700,43700,43700,0
|
||||
20250314,175100,10721634175,43700,43700,43700,43700,0
|
||||
20250314,175000,10721634175,43700,43700,43700,43700,0
|
||||
20250314,174900,10721634175,43700,43700,43700,43700,0
|
||||
20250314,174800,10721634175,43700,43700,43700,43700,0
|
||||
20250314,174700,10721634175,43700,43700,43700,43700,0
|
||||
20250314,174600,10721634175,43700,43700,43700,43700,0
|
||||
20250314,174500,10721634175,43700,43700,43700,43700,0
|
||||
20250314,174400,10721634175,43700,43700,43700,43700,0
|
||||
20250314,174300,10721634175,43700,43700,43700,43700,0
|
||||
20250314,174200,10721634175,43700,43700,43700,43700,0
|
||||
20250314,174100,10721634175,43700,43700,43700,43700,0
|
||||
20250314,174000,10721634175,43700,43700,43700,43700,0
|
||||
20250314,173900,10721634175,43700,43700,43700,43700,0
|
||||
20250314,173800,10721634175,43700,43700,43700,43700,0
|
||||
20250314,173700,10721634175,43700,43700,43700,43700,0
|
||||
20250314,173600,10721634175,43700,43700,43700,43700,0
|
||||
20250314,173500,10721634175,43700,43700,43700,43700,0
|
||||
20250314,173400,10721634175,43700,43700,43700,43700,0
|
||||
20250314,173300,10721634175,43700,43700,43700,43700,0
|
||||
20250314,173200,10721634175,43700,43700,43700,43700,0
|
||||
20250314,173100,10721634175,43700,43700,43700,43700,0
|
||||
20250314,173000,10721634175,43700,43700,43700,43700,0
|
||||
20250314,172900,10721634175,43700,43700,43700,43700,0
|
||||
20250314,172800,10721634175,43700,43700,43700,43700,0
|
||||
20250314,172700,10721634175,43700,43700,43700,43700,4642
|
||||
20250314,172600,10721634175,43700,43700,43700,43700,0
|
||||
20250314,172500,10721634175,43700,43700,43700,43700,0
|
||||
20250314,172400,10721634175,43700,43700,43700,43700,0
|
||||
20250314,172300,10721634175,43700,43700,43700,43700,0
|
||||
20250314,172200,10721634175,43700,43700,43700,43700,0
|
||||
20250314,172100,10721634175,43700,43700,43700,43700,0
|
||||
20250314,172000,10721634175,43700,43700,43700,43700,0
|
||||
20250314,171900,10721634175,43700,43700,43700,43700,0
|
||||
20250314,171800,10721634175,43700,43700,43700,43700,0
|
||||
20250314,171700,10721634175,43700,43700,43700,43700,0
|
||||
20250314,171600,10721634175,43700,43700,43700,43700,0
|
||||
20250314,171500,10721634175,43700,43700,43700,43700,0
|
||||
20250314,171400,10721634175,43700,43700,43700,43700,0
|
||||
20250314,171300,10721634175,43700,43700,43700,43700,0
|
||||
20250314,171200,10721634175,43700,43700,43700,43700,0
|
||||
20250314,171100,10721634175,43700,43700,43700,43700,0
|
||||
20250314,171000,10721634175,43700,43700,43700,43700,0
|
||||
20250314,170900,10721634175,43700,43700,43700,43700,0
|
||||
20250314,170800,10721634175,43700,43700,43700,43700,0
|
||||
20250314,170700,10721634175,43700,43700,43700,43700,0
|
||||
20250314,170600,10721634175,43700,43700,43700,43700,0
|
||||
20250314,170500,10721634175,43700,43700,43700,43700,0
|
||||
20250314,170400,10721634175,43700,43700,43700,43700,0
|
||||
20250314,170300,10721634175,43700,43700,43700,43700,0
|
||||
20250314,170200,10721634175,43700,43700,43700,43700,0
|
||||
20250314,170100,10721634175,43700,43700,43700,43700,0
|
||||
20250314,170000,10721634175,43700,43700,43700,43700,0
|
||||
20250314,165900,10721634175,43700,43700,43700,43700,0
|
||||
20250314,165800,10721634175,43700,43700,43700,43700,0
|
||||
20250314,165700,10721634175,43700,43700,43700,43700,4642
|
||||
20250314,165600,10721634175,43700,43700,43700,43700,0
|
||||
20250314,165500,10721634175,43700,43700,43700,43700,0
|
||||
20250314,165400,10721634175,43700,43700,43700,43700,0
|
||||
20250314,165300,10721634175,43700,43700,43700,43700,0
|
||||
20250314,165200,10721634175,43700,43700,43700,43700,0
|
||||
20250314,165100,10721634175,43700,43700,43700,43700,0
|
||||
20250314,165000,10721634175,43700,43700,43700,43700,0
|
||||
20250314,164900,10721634175,43700,43700,43700,43700,0
|
||||
20250314,164800,10721634175,43700,43700,43700,43700,0
|
||||
20250314,164700,10721634175,43700,43700,43700,43700,0
|
||||
20250314,164600,10721634175,43700,43700,43700,43700,0
|
||||
20250314,164500,10721634175,43700,43700,43700,43700,0
|
||||
20250314,164400,10721634175,43700,43700,43700,43700,0
|
||||
20250314,164300,10721634175,43700,43700,43700,43700,0
|
||||
20250314,164200,10721634175,43700,43700,43700,43700,0
|
||||
20250314,164100,10721634175,43700,43700,43700,43700,0
|
||||
20250314,164000,10721634175,43700,43700,43700,43700,0
|
||||
20250314,163900,10721634175,43700,43700,43700,43700,0
|
||||
20250314,163800,10721634175,43700,43700,43700,43700,0
|
||||
20250314,163700,10721634175,43700,43700,43700,43700,0
|
||||
20250314,163600,10721634175,43700,43700,43700,43700,0
|
||||
20250314,163500,10721634175,43700,43700,43700,43700,0
|
||||
20250314,163400,10721634175,43700,43700,43700,43700,0
|
||||
20250314,163300,10721634175,43700,43700,43700,43700,0
|
||||
20250314,163200,10721634175,43700,43700,43700,43700,0
|
||||
20250314,163100,10721634175,43700,43700,43700,43700,0
|
||||
20250314,163000,10721634175,43700,43700,43700,43700,0
|
||||
20250314,162900,10721634175,43700,43700,43700,43700,0
|
||||
20250314,162800,10721634175,43700,43700,43700,43700,0
|
||||
20250314,162700,10721634175,43700,43700,43700,43700,4642
|
||||
20250314,162600,10721634175,43700,43700,43700,43700,0
|
||||
20250314,162500,10721634175,43700,43700,43700,43700,0
|
||||
20250314,162400,10721634175,43700,43700,43700,43700,0
|
||||
20250314,162300,10721634175,43700,43700,43700,43700,0
|
||||
20250314,162200,10721634175,43700,43700,43700,43700,0
|
||||
20250314,162100,10721634175,43700,43700,43700,43700,0
|
||||
20250314,162000,10721634175,43700,43700,43700,43700,0
|
||||
20250314,161900,10721634175,43700,43700,43700,43700,0
|
||||
20250314,161800,10721634175,43700,43700,43700,43700,0
|
||||
20250314,161700,10721634175,43700,43700,43700,43700,0
|
||||
20250314,161600,10721634175,43700,43700,43700,43700,0
|
||||
20250314,161500,10721634175,43700,43700,43700,43700,0
|
||||
20250314,161400,10721634175,43700,43700,43700,43700,0
|
||||
20250314,161300,10721634175,43700,43700,43700,43700,0
|
||||
20250314,161200,10721634175,43700,43700,43700,43700,0
|
||||
20250314,161100,10721634175,43700,43700,43700,43700,0
|
||||
20250314,161000,10721634175,43700,43700,43700,43700,0
|
||||
20250314,160900,10721634175,43700,43700,43700,43700,0
|
||||
20250314,160800,10721634175,43700,43700,43700,43700,0
|
||||
20250314,160700,10721634175,43700,43700,43700,43700,0
|
||||
20250314,160600,10721634175,43700,43700,43700,43700,0
|
||||
20250314,160500,10721634175,43700,43700,43700,43700,0
|
||||
20250314,160400,10721634175,43700,43700,43700,43700,0
|
||||
20250314,160300,10721634175,43700,43700,43700,43700,0
|
||||
20250314,160200,10721634175,43700,43700,43700,43700,0
|
||||
20250314,160100,10721634175,43700,43700,43700,43700,0
|
||||
20250314,160000,10721634175,43700,43700,43700,43700,0
|
||||
20250314,155900,10721634175,43700,43700,43700,43700,0
|
||||
20250314,155800,10721634175,43700,43700,43700,43700,0
|
||||
20250314,155700,10721634175,43700,43700,43700,43700,4642
|
||||
20250314,155600,10721634175,43700,43700,43700,43700,0
|
||||
20250314,155500,10721634175,43700,43700,43700,43700,0
|
||||
20250314,155400,10721634175,43700,43700,43700,43700,0
|
||||
20250314,155300,10721634175,43700,43700,43700,43700,0
|
||||
20250314,155200,10721634175,43700,43700,43700,43700,0
|
||||
20250314,155100,10721634175,43700,43700,43700,43700,0
|
||||
20250314,155000,10721634175,43700,43700,43700,43700,0
|
||||
20250314,154900,10721634175,43700,43700,43700,43700,0
|
||||
20250314,154800,10721634175,43700,43700,43700,43700,0
|
||||
20250314,154700,10721634175,43700,43700,43700,43700,0
|
||||
20250314,154600,10721634175,43700,43700,43700,43700,0
|
||||
20250314,154500,10721634175,43700,43700,43700,43700,0
|
||||
20250314,154400,10721634175,43700,43700,43700,43700,0
|
||||
20250314,154300,10721634175,43700,43700,43700,43700,0
|
||||
20250314,154200,10721634175,43700,43700,43700,43700,0
|
||||
20250314,154100,10721634175,43700,43700,43700,43700,0
|
||||
20250314,154000,10721634175,43700,43700,43700,43700,0
|
||||
20250314,153900,10721634175,43700,43700,43700,43700,0
|
||||
20250314,153800,10721634175,43700,43700,43700,43700,0
|
||||
20250314,153700,10721634175,43700,43700,43700,43700,0
|
||||
20250314,153600,10721634175,43700,43700,43700,43700,0
|
||||
20250314,153500,10721634175,43700,43700,43700,43700,0
|
||||
20250314,153400,10721634175,43700,43700,43700,43700,0
|
||||
20250314,153300,10721634175,43700,43700,43700,43700,0
|
||||
20250314,153200,10721634175,43700,43700,43700,43700,0
|
||||
20250314,153100,10721634175,43700,43700,43700,43700,0
|
||||
20250314,153000,10721634175,43700,43700,43700,43700,4642
|
||||
20250314,152900,10518778775,43650,43650,43650,43650,0
|
||||
20250314,152800,10518778775,43650,43650,43650,43650,0
|
||||
20250314,152700,10518778775,43650,43650,43650,43650,0
|
||||
20250314,152600,10518778775,43650,43650,43650,43650,0
|
||||
20250314,152500,10518778775,43650,43650,43650,43650,0
|
||||
20250314,152400,10518778775,43650,43650,43650,43650,0
|
||||
20250314,152300,10518778775,43650,43650,43650,43650,0
|
||||
20250314,152200,10518778775,43650,43650,43650,43650,0
|
||||
20250314,152100,10518778775,43650,43650,43650,43650,0
|
||||
20250314,152000,10518778775,43650,43650,43650,43650,0
|
||||
20250314,151900,10518778775,43650,43650,43650,43600,213
|
||||
20250314,151800,10509486125,43650,43550,43650,43550,152
|
||||
20250314,151700,10502860450,43600,43600,43600,43550,230
|
||||
20250314,151600,10492837600,43600,43550,43650,43450,2274
|
||||
20250314,151500,10393900525,43600,43550,43650,43550,463
|
||||
20250314,151400,10373727825,43550,43600,43600,43550,271
|
||||
20250314,151300,10361919125,43550,43600,43650,43550,353
|
||||
20250314,151200,10346526775,43600,43600,43650,43550,1016
|
||||
20250314,151100,10302221875,43600,43550,43600,43550,239
|
||||
20250314,151000,10291809075,43550,43550,43600,43550,196
|
||||
20250314,150900,10283273175,43550,43600,43650,43550,327
|
||||
20250314,150800,10269021475,43600,43650,43650,43550,1109
|
||||
20250314,150700,10220699375,43600,43600,43650,43550,1142
|
||||
20250314,150600,10170901225,43650,43650,43700,43600,970
|
||||
20250314,150500,10128558100,43675,43700,43700,43650,431
|
||||
20250314,150400,10109724750,43700,43750,43750,43700,634
|
||||
20250314,150300,10081990050,43750,43750,43750,43750,242
|
||||
20250314,150200,10071402550,43750,43800,43800,43750,1024
|
||||
20250314,150100,10026601550,43750,43750,43800,43750,179
|
||||
20250314,150000,10018770100,43750,43800,43850,43750,948
|
||||
20250314,145900,9977251675,43800,43800,43850,43800,256
|
||||
20250314,145800,9966035625,43800,43800,43850,43800,121
|
||||
20250314,145700,9960734725,43800,43800,43825,43800,409
|
||||
20250314,145600,9942818025,43825,43800,43825,43800,133
|
||||
20250314,145500,9936992350,43850,43850,43850,43800,212
|
||||
20250314,145400,9927706150,43900,43800,43900,43800,55
|
||||
20250314,145300,9925294050,43900,43875,43900,43850,341
|
||||
20250314,145200,9910335400,43875,43900,43900,43875,104
|
||||
20250314,145100,9905770950,43900,43875,43900,43875,26
|
||||
20250314,145000,9904629750,43850,43775,43900,43775,684
|
||||
20250314,144900,9874651600,43750,43750,43800,43750,64
|
||||
20250314,144800,9871851200,43800,43800,43800,43750,38
|
||||
20250314,144700,9870187950,43750,43800,43800,43750,52
|
||||
20250314,144600,9867911750,43800,43800,43850,43800,104
|
||||
20250314,144500,9863356500,43850,43850,43850,43850,43
|
||||
20250314,144400,9861470950,43800,43800,43800,43750,249
|
||||
20250314,144300,9850567650,43850,43800,43850,43800,26
|
||||
20250314,144200,9849428700,43800,43800,43800,43800,98
|
||||
20250314,144100,9845136300,43800,43800,43800,43800,57
|
||||
20250314,144000,9842639700,43850,43775,43850,43750,324
|
||||
20250314,143900,9828447350,43750,43800,43800,43750,36
|
||||
20250314,143800,9826870975,43800,43850,43850,43750,381
|
||||
20250314,143700,9810184775,43850,43850,43850,43850,5
|
||||
20250314,143600,9809965525,43800,43825,43850,43800,82
|
||||
20250314,143500,9806372525,43850,43850,43850,43800,9
|
||||
20250314,143400,9805978225,43850,43850,43850,43800,50
|
||||
20250314,143300,9803786250,43850,43850,43900,43850,75
|
||||
20250314,143200,9800497350,43800,43800,43850,43800,124
|
||||
20250314,143100,9795065950,43850,43800,43850,43800,172
|
||||
20250314,143000,9787527200,43800,43850,43850,43750,1373
|
||||
20250314,142900,9727379000,43850,43850,43900,43850,113
|
||||
20250314,142800,9722423800,43850,43850,43900,43850,39
|
||||
20250314,142700,9720712150,43900,43800,43900,43800,18
|
||||
20250314,142600,9719923150,43800,43850,43850,43800,250
|
||||
20250314,142500,9708970350,43900,43950,43950,43850,221
|
||||
20250314,142400,9699268750,44000,44000,44000,44000,20
|
||||
20250314,142300,9698388750,44000,43900,44000,43900,259
|
||||
20250314,142200,9687012150,43900,43850,43900,43800,209
|
||||
20250314,142100,9677852950,43850,43850,43850,43800,186
|
||||
20250314,142000,9669701200,43850,43800,43850,43800,400
|
||||
20250314,141900,9652180100,43850,43900,43900,43850,973
|
||||
20250314,141800,9609476450,44000,43900,44000,43900,75
|
||||
20250314,141700,9606183850,43900,43950,43950,43900,876
|
||||
20250314,141600,9567692650,44000,43950,44000,43950,23
|
||||
20250314,141500,9566681050,43950,44000,44000,43950,60
|
||||
20250314,141400,9564043550,43950,44000,44000,43950,45
|
||||
20250314,141300,9562065150,44000,43950,44000,43950,11
|
||||
20250314,141200,9561581200,43950,43950,43950,43950,101
|
||||
20250314,141100,9557142250,43900,43950,43950,43900,445
|
||||
20250314,141000,9537590950,43950,43950,43975,43950,68
|
||||
20250314,140900,9534602300,44000,43975,44000,43950,24
|
||||
20250314,140800,9533546775,44000,44000,44000,44000,514
|
||||
20250314,140700,9510930775,44050,44050,44050,44000,37
|
||||
20250314,140600,9509301025,44000,44100,44100,44000,59
|
||||
20250314,140500,9506703575,44050,44000,44050,44000,240
|
||||
20250314,140400,9496141475,44100,44000,44100,44000,329
|
||||
20250314,140300,9481656825,44000,44100,44100,44000,178
|
||||
20250314,140200,9473822175,44050,44050,44050,44050,20
|
||||
20250314,140100,9472941175,44100,44200,44200,44100,424
|
||||
20250314,140000,9454231225,44150,44150,44150,44100,258
|
||||
20250314,135900,9442842225,44200,44150,44200,44150,297
|
||||
20250314,135800,9429729150,44150,44150,44150,44125,80
|
||||
20250314,135700,9426197375,44150,44100,44150,44100,71
|
||||
20250314,135600,9423064125,44050,44100,44150,44050,456
|
||||
20250314,135500,9402953475,44100,44000,44100,44000,76
|
||||
20250314,135400,9399606050,44000,44000,44050,44000,67
|
||||
20250314,135300,9396657450,44000,44000,44050,44000,15
|
||||
20250314,135200,9395997250,44050,44000,44050,44000,76
|
||||
20250314,135100,9392652950,44050,44000,44050,44000,26
|
||||
20250314,135000,9391507800,44000,43950,44000,43950,260
|
||||
20250314,134900,9380071000,43950,43950,44000,43950,28
|
||||
20250314,134800,9378840350,43950,44000,44000,43950,8
|
||||
20250314,134700,9378488700,44000,43950,44000,43950,10
|
||||
20250314,134600,9378049100,43950,44000,44000,43950,27
|
||||
20250314,134500,9376861150,44000,44000,44000,43950,143
|
||||
20250314,134400,9370569550,44000,44000,44000,44000,179
|
||||
20250314,134300,9362693550,44000,44000,44000,43950,216
|
||||
20250314,134200,9353189600,44000,43950,44050,43950,314
|
||||
20250314,134100,9339372350,44000,43950,44000,43950,23
|
||||
20250314,134000,9338361000,44000,44000,44000,43850,523
|
||||
20250314,133900,9315374450,44000,44000,44050,44000,125
|
||||
20250314,133800,9309871600,44000,44000,44000,44000,22
|
||||
20250314,133700,9308903600,44000,44000,44000,43900,290
|
||||
20250314,133600,9296152600,44050,44000,44100,43850,1298
|
||||
20250314,133500,9239093900,44050,44000,44050,44000,2
|
||||
20250314,133400,9239005850,44050,44050,44050,44050,10
|
||||
20250314,133300,9238565350,44000,44100,44100,44000,23
|
||||
20250314,133200,9237551250,44100,44050,44100,44000,343
|
||||
20250314,133100,9222431250,44050,44050,44050,44050,66
|
||||
20250314,133000,9219523950,44050,44050,44050,44050,1
|
||||
20250314,132900,9219479900,44050,44000,44050,44000,170
|
||||
20250314,132800,9211992000,44000,44100,44100,44000,619
|
||||
20250314,132700,9184744800,44100,44100,44100,44100,140
|
||||
20250314,132600,9178570800,44100,44100,44100,44050,37
|
||||
20250314,132500,9176939500,44150,44150,44150,44150,121
|
||||
20250314,132400,9171597350,44150,44150,44150,44100,103
|
||||
20250314,132300,9167050300,44100,44150,44150,44100,171
|
||||
20250314,132200,9159504400,44150,44200,44200,44150,442
|
||||
20250314,132100,9139970350,44200,44150,44200,44100,702
|
||||
20250314,132000,9108991650,44150,44100,44150,44100,218
|
||||
20250314,131900,9099368450,44000,44150,44150,44000,377
|
||||
20250314,131800,9082770400,44100,44150,44150,44100,88
|
||||
20250314,131700,9078888800,44150,44150,44150,44100,264
|
||||
20250314,131600,9067244450,44150,44100,44150,44050,917
|
||||
20250314,131500,9026776700,44100,44050,44100,44050,11
|
||||
20250314,131400,9026292000,44100,44050,44100,44050,68
|
||||
20250314,131300,9023295650,44050,44100,44100,44050,80
|
||||
20250314,131200,9019771400,44050,44050,44100,44050,102
|
||||
20250314,131100,9015277300,44050,44000,44050,44000,105
|
||||
20250314,131000,9010654250,44000,44000,44000,43900,153
|
||||
20250314,130900,9003924000,44000,43950,44000,43925,270
|
||||
20250314,130800,8992053600,43950,44000,44000,43950,184
|
||||
20250314,130700,8983966450,43950,44000,44000,43950,41
|
||||
20250314,130600,8982164400,44000,44000,44000,44000,504
|
||||
20250314,130500,8959988400,44000,44000,44000,44000,22
|
||||
20250314,130400,8959020400,44000,44050,44050,44000,7
|
||||
20250314,130300,8958712350,44000,44000,44050,44000,42
|
||||
20250314,130200,8956862400,44000,44000,44000,44000,27
|
||||
20250314,130100,8955674400,44000,44000,44000,44000,6
|
||||
20250314,130000,8955410400,44000,44050,44050,44000,31
|
||||
20250314,125900,8954046250,44000,44050,44050,44000,30
|
||||
20250314,125800,8952726200,44000,44050,44100,44000,46
|
||||
20250314,125700,8950699500,44000,44050,44050,44000,88
|
||||
20250314,125600,8946823950,44050,43900,44050,43900,509
|
||||
20250314,125500,8924432050,43950,44050,44050,43950,214
|
||||
20250314,125400,8915015800,44050,44050,44050,44000,67
|
||||
20250314,125300,8912065100,44050,44000,44100,44000,595
|
||||
20250314,125200,8885855650,43950,44000,44000,43950,323
|
||||
20250314,125100,8871644050,44000,44050,44050,44000,29
|
||||
20250314,125000,8870366650,44050,43950,44050,43900,292
|
||||
20250314,124900,8857525800,43900,43950,43950,43900,37
|
||||
20250314,124800,8855900350,43950,43950,43950,43950,151
|
||||
20250314,124700,8849263900,43950,44000,44050,43950,22
|
||||
20250314,124600,8848296350,44000,44000,44000,44000,18
|
||||
20250314,124500,8847504350,44000,44100,44100,43900,423
|
||||
20250314,124400,8828900100,44050,44100,44100,44000,211
|
||||
20250314,124300,8819601950,44100,44000,44100,44000,140
|
||||
20250314,124200,8813433600,44000,43950,44000,43950,53
|
||||
20250314,124100,8811102150,44000,44050,44050,44000,27
|
||||
20250314,124000,8809913150,44000,44050,44050,44000,48
|
||||
20250314,123900,8807799050,44100,44000,44150,44000,8
|
||||
20250314,123800,8807446800,44150,44050,44150,44000,416
|
||||
20250314,123700,8789141700,44200,44200,44200,44200,13
|
||||
20250314,123600,8788567100,44200,44150,44200,44150,86
|
||||
20250314,123500,8784769450,44150,44050,44200,44050,357
|
||||
20250314,123400,8769011900,44000,44000,44000,44000,178
|
||||
20250314,123300,8761179900,44000,44000,44150,44000,939
|
||||
20250314,123200,8719832800,44000,44100,44100,44000,1532
|
||||
20250314,123100,8652369125,44100,44100,44150,44100,244
|
||||
20250314,123000,8641606125,44050,44050,44050,44050,62
|
||||
20250314,122900,8638875025,44050,44100,44100,44050,82
|
||||
20250314,122800,8635259075,44050,44100,44100,44050,13
|
||||
20250314,122700,8634686225,44050,44050,44050,44050,9
|
||||
20250314,122600,8634289775,44050,44100,44100,44050,118
|
||||
20250314,122500,8629086825,44100,44100,44100,44050,14
|
||||
20250314,122400,8628469825,44050,44050,44050,44050,0
|
||||
20250314,122300,8628469825,44050,44050,44050,44050,31
|
||||
20250314,122200,8627104275,44050,44050,44050,44050,10
|
||||
20250314,122100,8626663775,44050,44050,44100,44050,23
|
||||
20250314,122000,8625650525,44050,43950,44100,43950,429
|
||||
20250314,121900,8606766725,43950,43950,43950,43950,37
|
||||
20250314,121800,8605140575,44000,44000,44000,44000,10
|
||||
20250314,121700,8604700575,43950,43950,43950,43950,54
|
||||
20250314,121600,8602327275,43950,43950,44000,43950,76
|
||||
20250314,121500,8598983725,43900,43950,43950,43900,37
|
||||
20250314,121400,8597357925,43950,43950,43975,43900,320
|
||||
20250314,121300,8583299775,43850,43850,43900,43850,133
|
||||
20250314,121200,8577465225,43850,43850,43850,43850,11
|
||||
20250314,121100,8576982875,43850,43900,43900,43850,211
|
||||
20250314,121000,8567729525,43900,43900,43900,43900,10
|
||||
20250314,120900,8567290525,43900,43850,43900,43850,15
|
||||
20250314,120800,8566632375,43850,43850,43850,43850,20
|
||||
20250314,120700,8565755375,43850,43850,43900,43850,1024
|
||||
20250314,120600,8520837525,43850,43900,43900,43850,37
|
||||
20250314,120500,8519214800,43900,43850,43900,43850,43
|
||||
20250314,120400,8517329200,43850,44000,44000,43800,1322
|
||||
20250314,120300,8459259100,43950,43900,44000,43900,871
|
||||
20250314,120200,8420977550,43950,43950,43950,43800,1054
|
||||
20250314,120100,8374734900,43950,43950,43975,43950,22
|
||||
20250314,120000,8373767950,44000,43950,44000,43950,224
|
||||
20250314,115900,8363912450,43900,44000,44000,43900,85
|
||||
20250314,115800,8360174100,44000,44000,44000,44000,405
|
||||
20250314,115700,8342354100,44000,44050,44050,44000,72
|
||||
20250314,115600,8339182550,44050,44100,44100,44000,90
|
||||
20250314,115500,8335218050,44050,44100,44150,44050,134
|
||||
20250314,115400,8329311550,44100,44100,44150,44100,292
|
||||
20250314,115300,8316434250,44200,44200,44200,44150,297
|
||||
20250314,115200,8303309950,44200,44200,44200,44200,71
|
||||
20250314,115100,8300171750,44200,44150,44200,44150,225
|
||||
20250314,115000,8290227600,44100,44200,44200,44100,138
|
||||
20250314,114900,8284132750,44250,44150,44250,44150,486
|
||||
20250314,114800,8262631900,44200,44100,44200,44100,932
|
||||
20250314,114700,8221487450,44000,44050,44100,44000,415
|
||||
20250314,114600,8203192650,44050,44100,44100,44050,458
|
||||
20250314,114500,8183017000,44100,44150,44150,44050,816
|
||||
20250314,114400,8147039900,44150,44150,44150,44150,159
|
||||
20250314,114300,8140020050,44200,44100,44200,44100,241
|
||||
20250314,114200,8129377850,44100,44150,44200,44100,468
|
||||
20250314,114100,8108706700,44200,44150,44300,44150,2252
|
||||
20250314,114000,8009180700,44200,43950,44300,43950,10471
|
||||
20250314,113900,7547477150,43950,43850,43950,43850,585
|
||||
20250314,113800,7521772600,43850,43900,43900,43850,540
|
||||
20250314,113700,7498067150,43900,43800,43900,43700,2154
|
||||
20250314,113600,7403798550,43800,43750,43900,43750,1432
|
||||
20250314,113500,7341048900,43750,43750,43750,43750,329
|
||||
20250314,113400,7326655150,43750,43700,43800,43700,2331
|
||||
20250314,113300,7224657200,43700,43650,43700,43650,322
|
||||
20250314,113200,7210600800,43600,43650,43650,43600,33
|
||||
20250314,113100,7209161600,43600,43550,43600,43550,212
|
||||
20250314,113000,7199918800,43550,43600,43600,43525,52
|
||||
20250314,112900,7197655400,43600,43450,43650,43450,397
|
||||
20250314,112800,7180346200,43450,43550,43550,43450,308
|
||||
20250314,112700,7166950300,43550,43550,43550,43500,463
|
||||
20250314,112600,7146797400,43600,43600,43600,43500,41
|
||||
20250314,112500,7145010250,43550,43550,43550,43550,373
|
||||
20250314,112400,7128766100,43550,43500,43550,43500,68
|
||||
20250314,112300,7125806850,43550,43550,43550,43500,109
|
||||
20250314,112200,7121060100,43500,43550,43600,43450,388
|
||||
20250314,112100,7104173100,43550,43500,43550,43500,185
|
||||
20250314,112000,7096118650,43550,43350,43600,43350,1784
|
||||
20250314,111900,7018416000,43350,43425,43750,43300,3771
|
||||
20250314,111800,6854256300,43400,43450,43500,43400,596
|
||||
20250314,111700,6828371025,43450,43400,43450,43400,277
|
||||
20250314,111600,6816342625,43350,43400,43400,43350,20
|
||||
20250314,111500,6815475575,43350,43400,43400,43350,249
|
||||
20250314,111400,6804671125,43400,43450,43450,43400,19
|
||||
20250314,111300,6803845925,43450,43350,43450,43350,357
|
||||
20250314,111200,6788363375,43350,43350,43350,43350,1
|
||||
20250314,111100,6788320025,43300,43300,43350,43300,71
|
||||
20250314,111000,6785245225,43300,43350,43350,43300,674
|
||||
20250314,110900,6756048425,43300,43350,43350,43300,21
|
||||
20250314,110800,6755138375,43350,43300,43350,43300,253
|
||||
20250314,110700,6744181525,43350,43350,43350,43350,21
|
||||
20250314,110600,6743271175,43300,43400,43400,43300,387
|
||||
20250314,110500,6726494925,43350,43450,43450,43350,804
|
||||
20250314,110400,6691585125,43500,43450,43500,43450,106
|
||||
20250314,110300,6686979125,43500,43550,43550,43500,18
|
||||
20250314,110200,6686195775,43550,43500,43550,43450,249
|
||||
20250314,110100,6675360425,43500,43500,43500,43400,343
|
||||
20250314,110000,6660444775,43400,43450,43500,43400,428
|
||||
20250314,105900,6641850225,43450,43450,43450,43450,12
|
||||
20250314,105800,6641328825,43400,43450,43450,43400,38
|
||||
20250314,105700,6639678125,43400,43400,43450,43400,162
|
||||
20250314,105600,6632647175,43450,43450,43450,43450,91
|
||||
20250314,105500,6628693225,43450,43400,43500,43400,543
|
||||
20250314,105400,6605080700,43400,43400,43450,43400,223
|
||||
20250314,105300,6595402250,43450,43400,43450,43400,706
|
||||
20250314,105200,6564761600,43400,43400,43400,43400,165
|
||||
20250314,105100,6557600600,43450,43400,43500,43400,1400
|
||||
20250314,105000,6496773325,43450,43300,43450,43275,656
|
||||
20250314,104900,6468329000,43300,43300,43300,43275,35
|
||||
20250314,104800,6466813700,43300,43275,43300,43275,37
|
||||
20250314,104700,6465212350,43250,43275,43300,43250,33
|
||||
20250314,104600,6463784325,43275,43350,43375,43275,308
|
||||
20250314,104500,6450434450,43375,43350,43400,43350,313
|
||||
20250314,104400,6436864750,43350,43300,43350,43250,185
|
||||
20250314,104300,6428850750,43350,43150,43350,43150,1738
|
||||
20250314,104200,6353777150,43150,43000,43150,43000,315
|
||||
20250314,104100,6340210000,43050,43100,43100,43000,571
|
||||
20250314,104000,6315640200,43100,43100,43100,43100,62
|
||||
20250314,103900,6312968000,43100,43100,43100,43050,36
|
||||
20250314,103800,6311416750,43100,42900,43100,42900,505
|
||||
20250314,103700,6289711650,42950,42850,42950,42850,526
|
||||
20250314,103600,6267138400,42900,43050,43050,42850,7641
|
||||
20250314,103500,5938673450,43000,43050,43100,43000,700
|
||||
20250314,103400,5908551250,43100,43100,43100,43000,699
|
||||
20250314,103300,5878476800,43050,43050,43100,43050,682
|
||||
20250314,103200,5849109650,43050,43100,43100,43000,1702
|
||||
20250314,103100,5775833950,43100,43050,43100,43000,407
|
||||
20250314,103000,5758292750,43050,43100,43150,43000,1730
|
||||
20250314,102900,5683783450,43150,43150,43150,43050,445
|
||||
20250314,102800,5664595600,43100,43050,43100,43050,455
|
||||
20250314,102700,5644998100,43050,43000,43150,43000,118
|
||||
20250314,102600,5639918100,43000,43150,43150,43000,2417
|
||||
20250314,102500,5535888200,43150,43100,43150,43000,788
|
||||
20250314,102400,5501953550,43100,43100,43125,43100,1081
|
||||
20250314,102300,5455362400,43100,43150,43175,43100,850
|
||||
20250314,102200,5418708875,43100,43200,43250,43100,1208
|
||||
20250314,102100,5366578425,43250,43325,43350,43200,1319
|
||||
20250314,102000,5309524875,43325,43350,43350,43250,728
|
||||
20250314,101900,5277999050,43350,43400,43400,43200,1785
|
||||
20250314,101800,5200762300,43350,43500,43500,43350,621
|
||||
20250314,101700,5173776250,43500,43550,43600,43500,921
|
||||
20250314,101600,5133690100,43550,43550,43650,43500,600
|
||||
20250314,101500,5107550500,43600,43650,43700,43600,363
|
||||
20250314,101400,5091710700,43600,43600,43750,43500,4278
|
||||
20250314,101300,4905383950,43850,43850,43850,43550,5134
|
||||
20250314,101200,4680706350,43900,43950,43950,43750,1800
|
||||
20250314,101100,4601755750,43950,43950,43950,43950,190
|
||||
20250314,101000,4593405250,43900,43900,43950,43900,81
|
||||
20250314,100900,4589849300,43900,43900,43900,43850,189
|
||||
20250314,100800,4581554050,43900,43950,43950,43900,386
|
||||
20250314,100700,4564605250,43900,44100,44100,43900,1533
|
||||
20250314,100600,4497104450,44050,44100,44100,44050,57
|
||||
20250314,100500,4494591850,44100,44050,44100,44050,621
|
||||
20250314,100400,4467226000,44100,44050,44100,44050,288
|
||||
20250314,100300,4454536000,44050,44000,44050,43950,626
|
||||
20250314,100200,4426997950,44000,44050,44050,43950,995
|
||||
20250314,100100,4383218600,44050,43900,44050,43900,1124
|
||||
20250314,100000,4333768750,43950,44000,44000,43900,970
|
||||
20250314,095900,4291151800,44000,44000,44000,44000,348
|
||||
20250314,095800,4275839800,44000,44150,44150,44000,909
|
||||
20250314,095700,4235800000,44150,44200,44200,44100,150
|
||||
20250314,095600,4229181800,44100,44250,44250,44050,230
|
||||
20250314,095500,4219044600,44200,44100,44250,44100,1061
|
||||
20250314,095400,4172125350,44150,44050,44150,43950,977
|
||||
20250314,095300,4129127850,44000,44100,44150,44000,784
|
||||
20250314,095200,4094595500,44100,44100,44150,44100,638
|
||||
20250314,095100,4066459500,44100,44150,44150,44100,582
|
||||
20250314,095000,4040764600,44150,44200,44250,44150,505
|
||||
20250314,094900,4018443650,44200,44150,44200,44150,60
|
||||
20250314,094800,4015793400,44200,44300,44300,44200,648
|
||||
20250314,094700,3987138600,44300,44350,44350,44300,447
|
||||
20250314,094600,3967335050,44350,44250,44350,44250,917
|
||||
20250314,094500,3926698200,44300,44400,44400,44300,879
|
||||
20250314,094400,3887716600,44400,44400,44400,44350,295
|
||||
20250314,094300,3874618650,44400,44400,44450,44350,538
|
||||
20250314,094200,3850731200,44400,44350,44450,44300,838
|
||||
20250314,094100,3813520700,44300,44450,44450,44300,1394
|
||||
20250314,094000,3751654400,44450,44400,44450,44400,165
|
||||
20250314,093900,3744322400,44400,44350,44500,44300,2787
|
||||
20250314,093800,3620562400,44300,44350,44350,44250,473
|
||||
20250314,093700,3599606050,44300,44100,44350,44100,1655
|
||||
20250314,093600,3526373025,44100,44100,44150,44000,1084
|
||||
20250314,093500,3478579575,44100,44100,44100,44050,788
|
||||
20250314,093400,3443841125,44050,44100,44250,44050,881
|
||||
20250314,093300,3404991575,44050,44300,44300,44050,1614
|
||||
20250314,093200,3333659425,44300,44350,44400,44300,965
|
||||
20250314,093100,3290894725,44350,44300,44400,44250,1760
|
||||
20250314,093000,3212856725,44300,44300,44400,44250,1918
|
||||
20250314,092900,3127872975,44300,44200,44350,43900,2566
|
||||
20250314,092800,3014626075,44200,44150,44250,44100,686
|
||||
20250314,092700,2984321725,44200,44100,44200,44100,1220
|
||||
20250314,092600,2930441325,44100,44550,44550,44100,1673
|
||||
20250314,092500,2856302775,44550,44400,44750,44400,4839
|
||||
20250314,092400,2640426750,44400,44450,44550,44300,2792
|
||||
20250314,092300,2516421400,44500,44250,44650,44250,6337
|
||||
20250314,092200,2234744600,44250,43975,44250,43950,3204
|
||||
20250314,092100,2093473100,43975,44000,44050,43900,1030
|
||||
20250314,092000,2048162675,44050,44100,44150,44050,1090
|
||||
20250314,091900,2000120875,44200,44150,44250,44100,2699
|
||||
20250314,091800,1880889150,44200,44300,44350,44150,1893
|
||||
20250314,091700,1797134475,44300,44350,44400,44250,2964
|
||||
20250314,091600,1665809225,44350,44350,44400,44150,2231
|
||||
20250314,091500,1566908500,44100,44300,44400,44100,2969
|
||||
20250314,091400,1435452975,44150,43800,44450,43750,7107
|
||||
20250314,091300,1121902375,43800,43850,43950,43750,1778
|
||||
20250314,091200,1043931675,43900,43350,43900,43350,4727
|
||||
20250314,091100,837725025,43400,43450,43500,43350,403
|
||||
20250314,091000,820221725,43450,43650,43650,43450,472
|
||||
20250314,090900,799684025,43650,43600,43700,43500,2517
|
||||
20250314,090800,689876875,43700,43450,43750,43350,4435
|
||||
20250314,090700,496506375,43400,43250,43400,43250,2107
|
||||
20250314,090600,405230100,43250,43250,43300,43250,1229
|
||||
20250314,090500,352048250,43250,43150,43300,43125,1657
|
||||
20250314,090400,280415950,43200,42950,43200,42950,858
|
||||
20250314,090300,243480850,43000,43000,43050,42900,1004
|
||||
20250314,090200,200323950,43000,42800,43100,42650,945
|
||||
20250314,090100,159697850,42800,42800,42800,42700,509
|
||||
20250314,090000,137920650,42800,42550,42800,42500,3226
|
||||
|
Reference in New Issue
Block a user