Update 2025-03-14 3452 candle_min
This commit is contained in:
695
160190/min/candle-20250314.csv
Normal file
695
160190/min/candle-20250314.csv
Normal file
@@ -0,0 +1,695 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,203300,98566748150,37500,37500,37500,37500,20161
|
||||
20250314,203200,98566748150,37500,37500,37500,37500,0
|
||||
20250314,203100,98566748150,37500,37500,37500,37500,0
|
||||
20250314,203000,98566748150,37500,37500,37500,37500,0
|
||||
20250314,202900,98566748150,37500,37500,37500,37500,0
|
||||
20250314,202800,98566748150,37500,37500,37500,37500,0
|
||||
20250314,202700,98566748150,37500,37500,37500,37500,0
|
||||
20250314,202600,98566748150,37500,37500,37500,37500,0
|
||||
20250314,202500,98566748150,37500,37500,37500,37500,0
|
||||
20250314,202400,98566748150,37500,37500,37500,37500,0
|
||||
20250314,202300,98566748150,37500,37500,37500,37500,0
|
||||
20250314,202200,98566748150,37500,37500,37500,37500,0
|
||||
20250314,202100,98566748150,37500,37500,37500,37500,0
|
||||
20250314,202000,98566748150,37500,37500,37500,37500,0
|
||||
20250314,201900,98566748150,37500,37500,37500,37500,0
|
||||
20250314,201800,98566748150,37500,37500,37500,37500,0
|
||||
20250314,201700,98566748150,37500,37500,37500,37500,0
|
||||
20250314,201600,98566748150,37500,37500,37500,37500,0
|
||||
20250314,201500,98566748150,37500,37500,37500,37500,0
|
||||
20250314,201400,98566748150,37500,37500,37500,37500,0
|
||||
20250314,201300,98566748150,37500,37500,37500,37500,0
|
||||
20250314,201200,98566748150,37500,37500,37500,37500,0
|
||||
20250314,201100,98566748150,37500,37500,37500,37500,0
|
||||
20250314,201000,98566748150,37500,37500,37500,37500,0
|
||||
20250314,200900,98566748150,37500,37500,37500,37500,0
|
||||
20250314,200800,98566748150,37500,37500,37500,37500,0
|
||||
20250314,200700,98566748150,37500,37500,37500,37500,0
|
||||
20250314,200600,98566748150,37500,37500,37500,37500,0
|
||||
20250314,200500,98566748150,37500,37500,37500,37500,0
|
||||
20250314,200400,98566748150,37500,37500,37500,37500,0
|
||||
20250314,200300,98566748150,37500,37500,37500,37500,20161
|
||||
20250314,200200,98566748150,37500,37500,37500,37500,0
|
||||
20250314,200100,98566748150,37500,37500,37500,37500,0
|
||||
20250314,200000,98566748150,37500,37500,37500,37500,0
|
||||
20250314,195900,98566748150,37500,37500,37500,37500,0
|
||||
20250314,195800,98566748150,37500,37500,37500,37500,0
|
||||
20250314,195700,98566748150,37500,37500,37500,37500,0
|
||||
20250314,195600,98566748150,37500,37500,37500,37500,0
|
||||
20250314,195500,98566748150,37500,37500,37500,37500,0
|
||||
20250314,195400,98566748150,37500,37500,37500,37500,0
|
||||
20250314,195300,98566748150,37500,37500,37500,37500,0
|
||||
20250314,195200,98566748150,37500,37500,37500,37500,0
|
||||
20250314,195100,98566748150,37500,37500,37500,37500,0
|
||||
20250314,195000,98566748150,37500,37500,37500,37500,0
|
||||
20250314,194900,98566748150,37500,37500,37500,37500,0
|
||||
20250314,194800,98566748150,37500,37500,37500,37500,0
|
||||
20250314,194700,98566748150,37500,37500,37500,37500,0
|
||||
20250314,194600,98566748150,37500,37500,37500,37500,0
|
||||
20250314,194500,98566748150,37500,37500,37500,37500,0
|
||||
20250314,194400,98566748150,37500,37500,37500,37500,0
|
||||
20250314,194300,98566748150,37500,37500,37500,37500,0
|
||||
20250314,194200,98566748150,37500,37500,37500,37500,0
|
||||
20250314,194100,98566748150,37500,37500,37500,37500,0
|
||||
20250314,194000,98566748150,37500,37500,37500,37500,0
|
||||
20250314,193900,98566748150,37500,37500,37500,37500,0
|
||||
20250314,193800,98566748150,37500,37500,37500,37500,0
|
||||
20250314,193700,98566748150,37500,37500,37500,37500,0
|
||||
20250314,193600,98566748150,37500,37500,37500,37500,0
|
||||
20250314,193500,98566748150,37500,37500,37500,37500,0
|
||||
20250314,193400,98566748150,37500,37500,37500,37500,0
|
||||
20250314,193300,98566748150,37500,37500,37500,37500,20161
|
||||
20250314,193200,98566748150,37500,37500,37500,37500,0
|
||||
20250314,193100,98566748150,37500,37500,37500,37500,0
|
||||
20250314,193000,98566748150,37500,37500,37500,37500,0
|
||||
20250314,192900,98566748150,37500,37500,37500,37500,0
|
||||
20250314,192800,98566748150,37500,37500,37500,37500,0
|
||||
20250314,192700,98566748150,37500,37500,37500,37500,0
|
||||
20250314,192600,98566748150,37500,37500,37500,37500,0
|
||||
20250314,192500,98566748150,37500,37500,37500,37500,0
|
||||
20250314,192400,98566748150,37500,37500,37500,37500,0
|
||||
20250314,192300,98566748150,37500,37500,37500,37500,0
|
||||
20250314,192200,98566748150,37500,37500,37500,37500,0
|
||||
20250314,192100,98566748150,37500,37500,37500,37500,0
|
||||
20250314,192000,98566748150,37500,37500,37500,37500,0
|
||||
20250314,191900,98566748150,37500,37500,37500,37500,0
|
||||
20250314,191800,98566748150,37500,37500,37500,37500,0
|
||||
20250314,191700,98566748150,37500,37500,37500,37500,0
|
||||
20250314,191600,98566748150,37500,37500,37500,37500,0
|
||||
20250314,191500,98566748150,37500,37500,37500,37500,0
|
||||
20250314,191400,98566748150,37500,37500,37500,37500,0
|
||||
20250314,191300,98566748150,37500,37500,37500,37500,0
|
||||
20250314,191200,98566748150,37500,37500,37500,37500,0
|
||||
20250314,191100,98566748150,37500,37500,37500,37500,0
|
||||
20250314,191000,98566748150,37500,37500,37500,37500,0
|
||||
20250314,190900,98566748150,37500,37500,37500,37500,0
|
||||
20250314,190800,98566748150,37500,37500,37500,37500,0
|
||||
20250314,190700,98566748150,37500,37500,37500,37500,0
|
||||
20250314,190600,98566748150,37500,37500,37500,37500,0
|
||||
20250314,190500,98566748150,37500,37500,37500,37500,0
|
||||
20250314,190400,98566748150,37500,37500,37500,37500,0
|
||||
20250314,190300,98566748150,37500,37500,37500,37500,20161
|
||||
20250314,190200,98566748150,37500,37500,37500,37500,0
|
||||
20250314,190100,98566748150,37500,37500,37500,37500,0
|
||||
20250314,190000,98566748150,37500,37500,37500,37500,0
|
||||
20250314,185900,98566748150,37500,37500,37500,37500,0
|
||||
20250314,185800,98566748150,37500,37500,37500,37500,0
|
||||
20250314,185700,98566748150,37500,37500,37500,37500,0
|
||||
20250314,185600,98566748150,37500,37500,37500,37500,0
|
||||
20250314,185500,98566748150,37500,37500,37500,37500,0
|
||||
20250314,185400,98566748150,37500,37500,37500,37500,0
|
||||
20250314,185300,98566748150,37500,37500,37500,37500,0
|
||||
20250314,185200,98566748150,37500,37500,37500,37500,0
|
||||
20250314,185100,98566748150,37500,37500,37500,37500,0
|
||||
20250314,185000,98566748150,37500,37500,37500,37500,0
|
||||
20250314,184900,98566748150,37500,37500,37500,37500,0
|
||||
20250314,184800,98566748150,37500,37500,37500,37500,0
|
||||
20250314,184700,98566748150,37500,37500,37500,37500,0
|
||||
20250314,184600,98566748150,37500,37500,37500,37500,0
|
||||
20250314,184500,98566748150,37500,37500,37500,37500,0
|
||||
20250314,184400,98566748150,37500,37500,37500,37500,0
|
||||
20250314,184300,98566748150,37500,37500,37500,37500,0
|
||||
20250314,184200,98566748150,37500,37500,37500,37500,0
|
||||
20250314,184100,98566748150,37500,37500,37500,37500,0
|
||||
20250314,184000,98566748150,37500,37500,37500,37500,0
|
||||
20250314,183900,98566748150,37500,37500,37500,37500,0
|
||||
20250314,183800,98566748150,37500,37500,37500,37500,0
|
||||
20250314,183700,98566748150,37500,37500,37500,37500,0
|
||||
20250314,183600,98566748150,37500,37500,37500,37500,0
|
||||
20250314,183500,98566748150,37500,37500,37500,37500,0
|
||||
20250314,183400,98566748150,37500,37500,37500,37500,0
|
||||
20250314,183300,98566748150,37500,37500,37500,37500,20161
|
||||
20250314,183200,98566748150,37500,37500,37500,37500,0
|
||||
20250314,183100,98566748150,37500,37500,37500,37500,0
|
||||
20250314,183000,98566748150,37500,37500,37500,37500,0
|
||||
20250314,182900,98566748150,37500,37500,37500,37500,0
|
||||
20250314,182800,98566748150,37500,37500,37500,37500,0
|
||||
20250314,182700,98566748150,37500,37500,37500,37500,0
|
||||
20250314,182600,98566748150,37500,37500,37500,37500,0
|
||||
20250314,182500,98566748150,37500,37500,37500,37500,0
|
||||
20250314,182400,98566748150,37500,37500,37500,37500,0
|
||||
20250314,182300,98566748150,37500,37500,37500,37500,0
|
||||
20250314,182200,98566748150,37500,37500,37500,37500,0
|
||||
20250314,182100,98566748150,37500,37500,37500,37500,0
|
||||
20250314,182000,98566748150,37500,37500,37500,37500,0
|
||||
20250314,181900,98566748150,37500,37500,37500,37500,0
|
||||
20250314,181800,98566748150,37500,37500,37500,37500,0
|
||||
20250314,181700,98566748150,37500,37500,37500,37500,0
|
||||
20250314,181600,98566748150,37500,37500,37500,37500,0
|
||||
20250314,181500,98566748150,37500,37500,37500,37500,0
|
||||
20250314,181400,98566748150,37500,37500,37500,37500,0
|
||||
20250314,181300,98566748150,37500,37500,37500,37500,0
|
||||
20250314,181200,98566748150,37500,37500,37500,37500,0
|
||||
20250314,181100,98566748150,37500,37500,37500,37500,0
|
||||
20250314,181000,98566748150,37500,37500,37500,37500,0
|
||||
20250314,180900,98566748150,37500,37500,37500,37500,0
|
||||
20250314,180800,98566748150,37500,37500,37500,37500,0
|
||||
20250314,180700,98566748150,37500,37500,37500,37500,0
|
||||
20250314,180600,98566748150,37500,37500,37500,37500,0
|
||||
20250314,180500,98566748150,37500,37500,37500,37500,0
|
||||
20250314,180400,98566748150,37500,37500,37500,37500,0
|
||||
20250314,180300,98566748150,37500,37500,37500,37500,20161
|
||||
20250314,180200,98566748150,37500,37500,37500,37500,0
|
||||
20250314,180100,98566748150,37500,37500,37500,37500,0
|
||||
20250314,180000,98566748150,37500,37500,37500,37500,0
|
||||
20250314,175900,98566748150,37500,37500,37500,37500,0
|
||||
20250314,175800,98566748150,37500,37500,37500,37500,0
|
||||
20250314,175700,98566748150,37500,37500,37500,37500,0
|
||||
20250314,175600,98566748150,37500,37500,37500,37500,0
|
||||
20250314,175500,98566748150,37500,37500,37500,37500,0
|
||||
20250314,175400,98566748150,37500,37500,37500,37500,0
|
||||
20250314,175300,98566748150,37500,37500,37500,37500,0
|
||||
20250314,175200,98566748150,37500,37500,37500,37500,0
|
||||
20250314,175100,98566748150,37500,37500,37500,37500,0
|
||||
20250314,175000,98566748150,37500,37500,37500,37500,0
|
||||
20250314,174900,98566748150,37500,37500,37500,37500,0
|
||||
20250314,174800,98566748150,37500,37500,37500,37500,0
|
||||
20250314,174700,98566748150,37500,37500,37500,37500,0
|
||||
20250314,174600,98566748150,37500,37500,37500,37500,0
|
||||
20250314,174500,98566748150,37500,37500,37500,37500,0
|
||||
20250314,174400,98566748150,37500,37500,37500,37500,0
|
||||
20250314,174300,98566748150,37500,37500,37500,37500,0
|
||||
20250314,174200,98566748150,37500,37500,37500,37500,0
|
||||
20250314,174100,98566748150,37500,37500,37500,37500,0
|
||||
20250314,174000,98566748150,37500,37500,37500,37500,0
|
||||
20250314,173900,98566748150,37500,37500,37500,37500,0
|
||||
20250314,173800,98566748150,37500,37500,37500,37500,0
|
||||
20250314,173700,98566748150,37500,37500,37500,37500,0
|
||||
20250314,173600,98566748150,37500,37500,37500,37500,0
|
||||
20250314,173500,98566748150,37500,37500,37500,37500,0
|
||||
20250314,173400,98566748150,37500,37500,37500,37500,0
|
||||
20250314,173300,98566748150,37500,37500,37500,37500,20161
|
||||
20250314,173200,98566748150,37500,37500,37500,37500,0
|
||||
20250314,173100,98566748150,37500,37500,37500,37500,0
|
||||
20250314,173000,98566748150,37500,37500,37500,37500,0
|
||||
20250314,172900,98566748150,37500,37500,37500,37500,0
|
||||
20250314,172800,98566748150,37500,37500,37500,37500,0
|
||||
20250314,172700,98566748150,37500,37500,37500,37500,0
|
||||
20250314,172600,98566748150,37500,37500,37500,37500,0
|
||||
20250314,172500,98566748150,37500,37500,37500,37500,0
|
||||
20250314,172400,98566748150,37500,37500,37500,37500,0
|
||||
20250314,172300,98566748150,37500,37500,37500,37500,0
|
||||
20250314,172200,98566748150,37500,37500,37500,37500,0
|
||||
20250314,172100,98566748150,37500,37500,37500,37500,0
|
||||
20250314,172000,98566748150,37500,37500,37500,37500,0
|
||||
20250314,171900,98566748150,37500,37500,37500,37500,0
|
||||
20250314,171800,98566748150,37500,37500,37500,37500,0
|
||||
20250314,171700,98566748150,37500,37500,37500,37500,0
|
||||
20250314,171600,98566748150,37500,37500,37500,37500,0
|
||||
20250314,171500,98566748150,37500,37500,37500,37500,0
|
||||
20250314,171400,98566748150,37500,37500,37500,37500,0
|
||||
20250314,171300,98566748150,37500,37500,37500,37500,0
|
||||
20250314,171200,98566748150,37500,37500,37500,37500,0
|
||||
20250314,171100,98566748150,37500,37500,37500,37500,0
|
||||
20250314,171000,98566748150,37500,37500,37500,37500,0
|
||||
20250314,170900,98566748150,37500,37500,37500,37500,0
|
||||
20250314,170800,98566748150,37500,37500,37500,37500,0
|
||||
20250314,170700,98566748150,37500,37500,37500,37500,0
|
||||
20250314,170600,98566748150,37500,37500,37500,37500,0
|
||||
20250314,170500,98566748150,37500,37500,37500,37500,0
|
||||
20250314,170400,98566748150,37500,37500,37500,37500,0
|
||||
20250314,170300,98566748150,37500,37500,37500,37500,20161
|
||||
20250314,170200,98566748150,37500,37500,37500,37500,0
|
||||
20250314,170100,98566748150,37500,37500,37500,37500,0
|
||||
20250314,170000,98566748150,37500,37500,37500,37500,0
|
||||
20250314,165900,98566748150,37500,37500,37500,37500,0
|
||||
20250314,165800,98566748150,37500,37500,37500,37500,0
|
||||
20250314,165700,98566748150,37500,37500,37500,37500,0
|
||||
20250314,165600,98566748150,37500,37500,37500,37500,0
|
||||
20250314,165500,98566748150,37500,37500,37500,37500,0
|
||||
20250314,165400,98566748150,37500,37500,37500,37500,0
|
||||
20250314,165300,98566748150,37500,37500,37500,37500,0
|
||||
20250314,165200,98566748150,37500,37500,37500,37500,0
|
||||
20250314,165100,98566748150,37500,37500,37500,37500,0
|
||||
20250314,165000,98566748150,37500,37500,37500,37500,0
|
||||
20250314,164900,98566748150,37500,37500,37500,37500,0
|
||||
20250314,164800,98566748150,37500,37500,37500,37500,0
|
||||
20250314,164700,98566748150,37500,37500,37500,37500,0
|
||||
20250314,164600,98566748150,37500,37500,37500,37500,0
|
||||
20250314,164500,98566748150,37500,37500,37500,37500,0
|
||||
20250314,164400,98566748150,37500,37500,37500,37500,0
|
||||
20250314,164300,98566748150,37500,37500,37500,37500,0
|
||||
20250314,164200,98566748150,37500,37500,37500,37500,0
|
||||
20250314,164100,98566748150,37500,37500,37500,37500,0
|
||||
20250314,164000,98566748150,37500,37500,37500,37500,0
|
||||
20250314,163900,98566748150,37500,37500,37500,37500,0
|
||||
20250314,163800,98566748150,37500,37500,37500,37500,0
|
||||
20250314,163700,98566748150,37500,37500,37500,37500,0
|
||||
20250314,163600,98566748150,37500,37500,37500,37500,0
|
||||
20250314,163500,98566748150,37500,37500,37500,37500,0
|
||||
20250314,163400,98566748150,37500,37500,37500,37500,0
|
||||
20250314,163300,98566748150,37500,37500,37500,37500,20161
|
||||
20250314,163200,98566748150,37500,37500,37500,37500,0
|
||||
20250314,163100,98566748150,37500,37500,37500,37500,0
|
||||
20250314,163000,98566748150,37500,37500,37500,37500,0
|
||||
20250314,162900,98566748150,37500,37500,37500,37500,0
|
||||
20250314,162800,98566748150,37500,37500,37500,37500,0
|
||||
20250314,162700,98566748150,37500,37500,37500,37500,0
|
||||
20250314,162600,98566748150,37500,37500,37500,37500,0
|
||||
20250314,162500,98566748150,37500,37500,37500,37500,0
|
||||
20250314,162400,98566748150,37500,37500,37500,37500,0
|
||||
20250314,162300,98566748150,37500,37500,37500,37500,0
|
||||
20250314,162200,98566748150,37500,37500,37500,37500,0
|
||||
20250314,162100,98566748150,37500,37500,37500,37500,0
|
||||
20250314,162000,98566748150,37500,37500,37500,37500,0
|
||||
20250314,161900,98566748150,37500,37500,37500,37500,0
|
||||
20250314,161800,98566748150,37500,37500,37500,37500,0
|
||||
20250314,161700,98566748150,37500,37500,37500,37500,0
|
||||
20250314,161600,98566748150,37500,37500,37500,37500,0
|
||||
20250314,161500,98566748150,37500,37500,37500,37500,0
|
||||
20250314,161400,98566748150,37500,37500,37500,37500,0
|
||||
20250314,161300,98566748150,37500,37500,37500,37500,0
|
||||
20250314,161200,98566748150,37500,37500,37500,37500,0
|
||||
20250314,161100,98566748150,37500,37500,37500,37500,0
|
||||
20250314,161000,98566748150,37500,37500,37500,37500,0
|
||||
20250314,160900,98566748150,37500,37500,37500,37500,0
|
||||
20250314,160800,98566748150,37500,37500,37500,37500,0
|
||||
20250314,160700,98566748150,37500,37500,37500,37500,0
|
||||
20250314,160600,98566748150,37500,37500,37500,37500,0
|
||||
20250314,160500,98566748150,37500,37500,37500,37500,0
|
||||
20250314,160400,98566748150,37500,37500,37500,37500,0
|
||||
20250314,160300,98566748150,37500,37500,37500,37500,20161
|
||||
20250314,160200,98566748150,37500,37500,37500,37500,0
|
||||
20250314,160100,98566748150,37500,37500,37500,37500,0
|
||||
20250314,160000,98566748150,37500,37500,37500,37500,0
|
||||
20250314,155900,98566748150,37500,37500,37500,37500,0
|
||||
20250314,155800,98566748150,37500,37500,37500,37500,0
|
||||
20250314,155700,98566748150,37500,37500,37500,37500,0
|
||||
20250314,155600,98566748150,37500,37500,37500,37500,0
|
||||
20250314,155500,98566748150,37500,37500,37500,37500,0
|
||||
20250314,155400,98566748150,37500,37500,37500,37500,0
|
||||
20250314,155300,98566748150,37500,37500,37500,37500,0
|
||||
20250314,155200,98566748150,37500,37500,37500,37500,0
|
||||
20250314,155100,98566748150,37500,37500,37500,37500,0
|
||||
20250314,155000,98566748150,37500,37500,37500,37500,0
|
||||
20250314,154900,98566748150,37500,37500,37500,37500,0
|
||||
20250314,154800,98566748150,37500,37500,37500,37500,0
|
||||
20250314,154700,98566748150,37500,37500,37500,37500,0
|
||||
20250314,154600,98566748150,37500,37500,37500,37500,0
|
||||
20250314,154500,98566748150,37500,37500,37500,37500,0
|
||||
20250314,154400,98566748150,37500,37500,37500,37500,0
|
||||
20250314,154300,98566748150,37500,37500,37500,37500,0
|
||||
20250314,154200,98566748150,37500,37500,37500,37500,0
|
||||
20250314,154100,98566748150,37500,37500,37500,37500,0
|
||||
20250314,154000,98566748150,37500,37500,37500,37500,0
|
||||
20250314,153900,98566748150,37500,37500,37500,37500,0
|
||||
20250314,153800,98566748150,37500,37500,37500,37500,0
|
||||
20250314,153700,98566748150,37500,37500,37500,37500,0
|
||||
20250314,153600,98566748150,37500,37500,37500,37500,0
|
||||
20250314,153500,98566748150,37500,37500,37500,37500,0
|
||||
20250314,153400,98566748150,37500,37500,37500,37500,0
|
||||
20250314,153300,98566748150,37500,37500,37500,37500,20161
|
||||
20250314,153200,98566748150,37500,37500,37500,37500,0
|
||||
20250314,153100,98566748150,37500,37500,37500,37500,0
|
||||
20250314,153000,98566748150,37500,37500,37500,37500,20161
|
||||
20250314,152900,97810710650,37300,37300,37300,37300,0
|
||||
20250314,152800,97810710650,37300,37300,37300,37300,0
|
||||
20250314,152700,97810710650,37300,37300,37300,37300,0
|
||||
20250314,152600,97810710650,37300,37300,37300,37300,0
|
||||
20250314,152500,97810710650,37300,37300,37300,37300,0
|
||||
20250314,152400,97810710650,37300,37300,37300,37300,0
|
||||
20250314,152300,97810710650,37300,37300,37300,37300,0
|
||||
20250314,152200,97810710650,37300,37300,37300,37300,0
|
||||
20250314,152100,97810710650,37300,37300,37300,37300,0
|
||||
20250314,152000,97810710650,37300,37300,37300,37300,0
|
||||
20250314,151900,97810710650,37300,37300,37350,37250,3785
|
||||
20250314,151800,97669546750,37300,37350,37450,37250,5121
|
||||
20250314,151700,97478371350,37400,37400,37400,37300,4346
|
||||
20250314,151600,97316081600,37375,37400,37400,37350,1716
|
||||
20250314,151500,97251983200,37350,37450,37450,37350,2549
|
||||
20250314,151400,97156646650,37400,37450,37500,37400,1813
|
||||
20250314,151300,97088730150,37450,37500,37550,37450,2034
|
||||
20250314,151200,97012494200,37500,37650,37650,37500,2479
|
||||
20250314,151100,96919369750,37650,37450,37700,37350,8602
|
||||
20250314,151000,96596284950,37450,37400,37450,37350,3056
|
||||
20250314,150900,96481976125,37350,37350,37400,37300,1791
|
||||
20250314,150800,96415072975,37350,37300,37350,37300,482
|
||||
20250314,150700,96397076625,37300,37250,37300,37200,1476
|
||||
20250314,150600,96342062925,37250,37175,37400,37175,6168
|
||||
20250314,150500,96112235525,37200,37200,37200,37150,456
|
||||
20250314,150400,96095285925,37150,37150,37200,37150,208
|
||||
20250314,150300,96087555400,37150,37200,37200,37100,412
|
||||
20250314,150200,96072230400,37200,37150,37200,37100,1244
|
||||
20250314,150100,96026038000,37100,37150,37200,37100,726
|
||||
20250314,150000,95999045850,37200,37200,37200,37150,367
|
||||
20250314,145900,95985397250,37050,37150,37200,37050,2557
|
||||
20250314,145800,95890504950,37100,37100,37150,37100,717
|
||||
20250314,145700,95863900500,37100,37050,37150,37000,1560
|
||||
20250314,145600,95806089375,37050,37000,37100,37000,138
|
||||
20250314,145500,95800976175,37000,37050,37150,37000,1548
|
||||
20250314,145400,95743593700,37100,37100,37200,37100,666
|
||||
20250314,145300,95718867300,37100,37200,37200,37100,1149
|
||||
20250314,145200,95676198150,37150,37150,37200,37150,878
|
||||
20250314,145100,95643563350,37150,37250,37300,37150,1313
|
||||
20250314,145000,95594677650,37250,37175,37250,37175,839
|
||||
20250314,144900,95563464475,37200,37250,37250,37200,710
|
||||
20250314,144800,95537047075,37200,37200,37250,37150,1031
|
||||
20250314,144700,95498701275,37200,37250,37250,37200,486
|
||||
20250314,144600,95480619825,37250,37200,37250,37100,1178
|
||||
20250314,144500,95436844725,37150,37200,37250,37150,637
|
||||
20250314,144400,95413158625,37200,37300,37300,37200,684
|
||||
20250314,144300,95387687425,37350,37300,37350,37250,765
|
||||
20250314,144200,95359144575,37300,37250,37350,37200,2541
|
||||
20250314,144100,95264465225,37200,37150,37250,37150,1278
|
||||
20250314,144000,95216939225,37100,37050,37100,37000,941
|
||||
20250314,143900,95182055825,37000,37050,37050,37000,929
|
||||
20250314,143800,95147671725,37050,37050,37100,37025,534
|
||||
20250314,143700,95127881925,37000,37025,37050,36900,2020
|
||||
20250314,143600,95053269925,37000,37050,37050,36950,855
|
||||
20250314,143500,95021632125,37050,37100,37100,37000,475
|
||||
20250314,143400,95004032425,37050,37100,37100,37000,1018
|
||||
20250314,143300,94966319125,37150,37150,37150,37100,700
|
||||
20250314,143200,94940345850,37150,37150,37150,37050,587
|
||||
20250314,143100,94918564150,37150,37200,37250,37050,1389
|
||||
20250314,143000,94866998800,37250,37050,37300,37050,690
|
||||
20250314,142900,94841365750,37100,37250,37250,37000,9048
|
||||
20250314,142800,94505748350,37200,37400,37400,37200,1170
|
||||
20250314,142700,94462084275,37400,37325,37400,37300,374
|
||||
20250314,142600,94448112200,37350,37350,37450,37350,571
|
||||
20250314,142500,94426777200,37400,37400,37400,37350,524
|
||||
20250314,142400,94407185175,37450,37350,37450,37300,807
|
||||
20250314,142300,94377035600,37300,37300,37300,37250,501
|
||||
20250314,142200,94358352600,37250,37350,37350,37250,2232
|
||||
20250314,142100,94275104900,37350,37400,37400,37300,846
|
||||
20250314,142000,94243506400,37400,37400,37425,37350,932
|
||||
20250314,141900,94208659375,37400,37400,37450,37350,1325
|
||||
20250314,141800,94159138175,37400,37450,37500,37400,2576
|
||||
20250314,141700,94062610225,37450,37300,37500,37300,6127
|
||||
20250314,141600,93833321150,37350,37150,37350,37100,4623
|
||||
20250314,141500,93661130500,37150,37225,37250,37150,2024
|
||||
20250314,141400,93585867150,37250,37100,37250,37050,1703
|
||||
20250314,141300,93522597800,37100,37100,37150,37050,1415
|
||||
20250314,141200,93470096550,37100,37100,37250,37050,5719
|
||||
20250314,141100,93257776550,37100,37000,37100,36950,3704
|
||||
20250314,141000,93120612700,37000,36850,37000,36850,3174
|
||||
20250314,140900,93003415550,36900,36800,36900,36800,1159
|
||||
20250314,140800,92960714350,36850,36800,36850,36750,3096
|
||||
20250314,140700,92846786400,36800,36850,36900,36800,1789
|
||||
20250314,140600,92780823650,36900,36850,36950,36800,1890
|
||||
20250314,140500,92711112000,36850,36900,36950,36800,1749
|
||||
20250314,140400,92646607800,36900,36800,37000,36700,4178
|
||||
20250314,140300,92492554125,36700,36800,36850,36700,3596
|
||||
20250314,140200,92360425925,36800,36800,36850,36800,3832
|
||||
20250314,140100,92219398625,36800,36900,36950,36700,10772
|
||||
20250314,140000,91823099625,36900,36950,37000,36850,5776
|
||||
20250314,135900,91609770200,37000,37000,37000,36950,2554
|
||||
20250314,135800,91515374250,37000,37250,37250,36900,21175
|
||||
20250314,135700,90730762925,37250,37300,37350,37250,2548
|
||||
20250314,135600,90635808625,37300,37350,37450,37300,1949
|
||||
20250314,135500,90563050325,37350,37450,37450,37350,1466
|
||||
20250314,135400,90508222225,37500,37450,37500,37400,1472
|
||||
20250314,135300,90453095625,37500,37500,37500,37450,345
|
||||
20250314,135200,90440161975,37450,37500,37500,37400,601
|
||||
20250314,135100,90417654525,37500,37400,37500,37350,505
|
||||
20250314,135000,90398757000,37400,37350,37400,37300,1668
|
||||
20250314,134900,90336517250,37350,37350,37400,37250,2700
|
||||
20250314,134800,90235789250,37350,37400,37400,37350,2153
|
||||
20250314,134700,90155348850,37400,37450,37500,37400,886
|
||||
20250314,134600,90122194750,37450,37500,37500,37400,2255
|
||||
20250314,134500,90037756950,37500,37450,37550,37450,586
|
||||
20250314,134400,90015789400,37550,37600,37600,37450,910
|
||||
20250314,134300,89981652350,37600,37450,37700,37450,5376
|
||||
20250314,134200,89779880500,37550,37500,37550,37450,1043
|
||||
20250314,134100,89740767075,37550,37500,37550,37500,310
|
||||
20250314,134000,89729140550,37500,37450,37550,37450,1548
|
||||
20250314,133900,89671136900,37450,37550,37550,37450,613
|
||||
20250314,133800,89648156000,37550,37500,37550,37350,2949
|
||||
20250314,133700,89537743000,37450,37550,37600,37350,8659
|
||||
20250314,133600,89213324400,37550,37650,37650,37550,2318
|
||||
20250314,133500,89126167100,37650,37650,37700,37650,1332
|
||||
20250314,133400,89076016650,37650,37650,37700,37650,1752
|
||||
20250314,133300,89010052450,37650,37650,37700,37600,1054
|
||||
20250314,133200,88970374150,37650,37700,37750,37650,624
|
||||
20250314,133100,88946862250,37700,37750,37750,37700,374
|
||||
20250314,133000,88932757075,37700,37700,37750,37650,453
|
||||
20250314,132900,88915678175,37750,37650,37750,37650,1404
|
||||
20250314,132800,88862772825,37700,37700,37750,37650,264
|
||||
20250314,132700,88852824450,37700,37750,37800,37600,1719
|
||||
20250314,132600,88788077700,37750,37650,37800,37650,1382
|
||||
20250314,132500,88736019000,37650,37750,37750,37650,4138
|
||||
20250314,132400,88580035000,37750,37750,37800,37750,1013
|
||||
20250314,132300,88541788750,37750,37750,37800,37750,964
|
||||
20250314,132200,88505397450,37750,37750,37800,37750,1551
|
||||
20250314,132100,88446836150,37750,37800,37850,37700,1666
|
||||
20250314,132000,88383937650,37700,38000,38000,37700,3142
|
||||
20250314,131900,88265101500,38000,38100,38150,38000,1198
|
||||
20250314,131800,88219507150,38100,38100,38150,38100,1897
|
||||
20250314,131700,88147229000,38100,37950,38100,37950,1135
|
||||
20250314,131600,88104115250,38000,37950,38000,37900,1027
|
||||
20250314,131500,88065147575,37950,38050,38050,37950,1353
|
||||
20250314,131400,88013731425,38100,38100,38100,38050,475
|
||||
20250314,131300,87995647425,38100,38050,38150,38050,1017
|
||||
20250314,131200,87956901575,38050,38050,38100,38000,1759
|
||||
20250314,131100,87889974875,38050,37900,38050,37900,1822
|
||||
20250314,131000,87820759025,37900,37850,37950,37850,456
|
||||
20250314,130900,87803478125,37850,37800,37900,37750,2203
|
||||
20250314,130800,87720188025,37800,37800,37900,37700,5895
|
||||
20250314,130700,87497367425,37800,37800,37850,37800,531
|
||||
20250314,130600,87477295275,37800,37800,37850,37800,285
|
||||
20250314,130500,87466520450,37800,37900,37950,37800,718
|
||||
20250314,130400,87439329300,37950,38000,38000,37800,799
|
||||
20250314,130300,87409054450,37950,38000,38050,37950,1460
|
||||
20250314,130200,87353585000,37950,38000,38050,37800,2259
|
||||
20250314,130100,87267911975,38000,37850,38050,37850,2498
|
||||
20250314,130000,87173127525,37850,37850,37900,37750,1612
|
||||
20250314,125900,87112160950,37800,37700,37800,37650,567
|
||||
20250314,125800,87090762000,37700,37700,37750,37650,828
|
||||
20250314,125700,87059552850,37700,37750,37750,37700,987
|
||||
20250314,125600,87022324450,37750,37800,37800,37750,785
|
||||
20250314,125500,86992657200,37850,37750,37850,37750,1788
|
||||
20250314,125400,86925119600,37750,37900,37900,37650,2666
|
||||
20250314,125300,86824328450,37850,37850,37900,37850,436
|
||||
20250314,125200,86807816025,37850,37900,37900,37850,463
|
||||
20250314,125100,86790275550,37850,37700,37900,37700,3644
|
||||
20250314,125000,86652475000,37700,37700,37750,37650,763
|
||||
20250314,124900,86623696050,37700,37600,37700,37600,251
|
||||
20250314,124800,86614255250,37600,37600,37700,37550,2235
|
||||
20250314,124700,86530175300,37600,37600,37650,37600,379
|
||||
20250314,124600,86515920350,37600,37600,37700,37600,2416
|
||||
20250314,124500,86425067100,37650,37700,37700,37500,5469
|
||||
20250314,124400,86219438400,37750,37775,37775,37700,2198
|
||||
20250314,124300,86136547050,37750,37750,37850,37750,2774
|
||||
20250314,124200,86031770500,37700,37900,37900,37700,4719
|
||||
20250314,124100,85853247125,37900,37950,38000,37900,954
|
||||
20250314,124000,85817057525,37950,37900,38000,37900,173
|
||||
20250314,123900,85810489825,37950,37950,38050,37900,1697
|
||||
20250314,123800,85746088925,37950,38000,38050,37950,824
|
||||
20250314,123700,85714774775,38050,38050,38050,38000,449
|
||||
20250314,123600,85697696225,38050,38000,38050,38000,463
|
||||
20250314,123500,85680080075,38000,38000,38250,38000,1246
|
||||
20250314,123400,85632622725,38000,38100,38150,38000,2283
|
||||
20250314,123300,85545786925,38150,38200,38300,38100,3635
|
||||
20250314,123200,85406916675,38250,38150,38350,38150,6629
|
||||
20250314,123100,85153268675,38150,38150,38200,38150,492
|
||||
20250314,123000,85134496125,38200,38150,38200,38150,651
|
||||
20250314,122900,85109659225,38150,38150,38200,38100,1638
|
||||
20250314,122800,85047183775,38100,38150,38200,38100,1141
|
||||
20250314,122700,85003672325,38200,38200,38200,38150,946
|
||||
20250314,122600,84967562425,38200,38050,38200,38050,805
|
||||
20250314,122500,84936873850,38050,38050,38100,38050,540
|
||||
20250314,122400,84916326750,38100,37950,38100,37950,1679
|
||||
20250314,122300,84852484750,38000,38000,38050,37950,1607
|
||||
20250314,122200,84791447425,38000,38200,38200,38000,2913
|
||||
20250314,122100,84680508825,38200,38150,38250,38150,2877
|
||||
20250314,122000,84570604875,38150,38100,38150,38050,2126
|
||||
20250314,121900,84489577225,38100,38050,38100,38050,715
|
||||
20250314,121800,84462352750,38050,37950,38050,37900,1527
|
||||
20250314,121700,84404295225,37950,37950,37950,37900,1307
|
||||
20250314,121600,84354701675,37900,37900,37950,37850,548
|
||||
20250314,121500,84333930975,37900,37850,37950,37800,1462
|
||||
20250314,121400,84278545625,37850,37900,37900,37850,168
|
||||
20250314,121300,84272184825,37900,37900,37900,37800,772
|
||||
20250314,121200,84242946000,37900,37700,37900,37700,1560
|
||||
20250314,121100,84184066200,37700,37650,37750,37650,1829
|
||||
20250314,121000,84115129750,37750,37800,37800,37650,3225
|
||||
20250314,120900,83993517350,37750,37900,37900,37750,562
|
||||
20250314,120800,83972281075,37750,37850,37900,37750,1452
|
||||
20250314,120700,83917374525,37850,37700,37850,37700,3202
|
||||
20250314,120600,83796476825,37700,37900,37900,37700,4510
|
||||
20250314,120500,83626107900,37900,37900,37950,37850,2269
|
||||
20250314,120400,83540101950,37900,37950,37950,37900,1638
|
||||
20250314,120300,83477949050,37950,37900,37950,37900,583
|
||||
20250314,120200,83455846250,37950,37900,38000,37850,1388
|
||||
20250314,120100,83403263575,37925,37900,38050,37900,1547
|
||||
20250314,120000,83344552025,37900,38050,38100,37900,1020
|
||||
20250314,115900,83305824950,38050,37900,38100,37850,3183
|
||||
20250314,115800,83184919050,37900,37900,37900,37850,1161
|
||||
20250314,115700,83140945350,37850,38000,38000,37850,1184
|
||||
20250314,115600,83096050400,38000,38050,38050,37900,344
|
||||
20250314,115500,83082993650,38050,38000,38050,37850,2967
|
||||
20250314,115400,82970484950,38000,37950,38050,37950,903
|
||||
20250314,115300,82936178300,38000,38125,38150,37850,4892
|
||||
20250314,115200,82750437625,38150,38100,38150,38050,467
|
||||
20250314,115100,82732646375,38050,38000,38100,37950,2979
|
||||
20250314,115000,82619384825,37950,38000,38000,37850,3153
|
||||
20250314,114900,82499882425,37950,38100,38100,37800,6651
|
||||
20250314,114800,82247437750,38100,38200,38250,38100,3007
|
||||
20250314,114700,82132719550,38200,38350,38400,38200,1515
|
||||
20250314,114600,82074671500,38400,38350,38500,38250,3551
|
||||
20250314,114500,81938290450,38300,38150,38300,38150,2149
|
||||
20250314,114400,81856197000,38150,38100,38250,38100,2193
|
||||
20250314,114300,81772466400,38100,38300,38325,38100,5330
|
||||
20250314,114200,81568924325,38300,38350,38400,38300,1977
|
||||
20250314,114100,81493138575,38300,38450,38500,38250,8432
|
||||
20250314,114000,81169438275,38450,38350,38500,38300,6094
|
||||
20250314,113900,80935412750,38350,38550,38550,38350,5181
|
||||
20250314,113800,80736348800,38550,38650,38850,38450,11871
|
||||
20250314,113700,80277299450,38650,38350,38850,38300,18838
|
||||
20250314,113600,79550186425,38350,38300,38350,38250,1537
|
||||
20250314,113500,79491301825,38300,38250,38350,38250,3036
|
||||
20250314,113400,79375089025,38250,38375,38450,38250,8773
|
||||
20250314,113300,79038664575,38375,38400,38550,38250,8764
|
||||
20250314,113200,78701917250,38400,38250,38750,38250,31509
|
||||
20250314,113100,77488659350,38250,38100,38250,38050,4734
|
||||
20250314,113000,77308143950,38050,38000,38100,37950,1913
|
||||
20250314,112900,77235398975,38000,37950,38100,37950,3101
|
||||
20250314,112800,77117446950,38000,37800,38000,37800,1563
|
||||
20250314,112700,77058300250,37850,37900,37900,37800,1643
|
||||
20250314,112600,76996089200,37850,38050,38100,37800,3963
|
||||
20250314,112500,76845813900,38000,37950,38000,37900,3382
|
||||
20250314,112400,76717452875,37850,38050,38050,37850,2800
|
||||
20250314,112300,76611052925,38050,37650,38100,37650,10847
|
||||
20250314,112200,76199701775,37650,37650,37700,37600,611
|
||||
20250314,112100,76176695525,37650,37650,37700,37650,412
|
||||
20250314,112000,76161170375,37700,37700,37750,37650,1453
|
||||
20250314,111900,76106428250,37750,37800,37800,37700,793
|
||||
20250314,111800,76076509400,37750,37800,37850,37750,1301
|
||||
20250314,111700,76027366375,37800,37750,37850,37650,3061
|
||||
20250314,111600,75911841750,37750,37750,37750,37700,922
|
||||
20250314,111500,75877058450,37750,37800,37900,37650,6067
|
||||
20250314,111400,75647763900,37850,37800,37850,37750,4892
|
||||
20250314,111300,75462767750,37750,37450,37800,37450,6369
|
||||
20250314,111200,75222805875,37450,37450,37450,37400,356
|
||||
20250314,111100,75209479925,37450,37550,37550,37450,865
|
||||
20250314,111000,75177035775,37550,37450,37550,37400,1883
|
||||
20250314,110900,75106413375,37450,37200,37450,37200,2440
|
||||
20250314,110800,75015298475,37200,37250,37350,37200,1856
|
||||
20250314,110700,74946197425,37250,37275,37300,37200,464
|
||||
20250314,110600,74928911800,37200,37250,37300,37200,564
|
||||
20250314,110500,74907913050,37200,37200,37250,37150,995
|
||||
20250314,110400,74870905875,37150,37250,37300,37150,3330
|
||||
20250314,110300,74747002375,37200,37250,37300,37200,1041
|
||||
20250314,110200,74708247825,37250,37300,37400,37250,430
|
||||
20250314,110100,74692201175,37300,37250,37400,37250,1043
|
||||
20250314,110000,74653320825,37250,37300,37300,37250,1714
|
||||
20250314,105900,74589449675,37300,37400,37450,37300,1085
|
||||
20250314,105800,74548917125,37400,37500,37500,37400,1641
|
||||
20250314,105700,74487437650,37450,37550,37550,37450,594
|
||||
20250314,105600,74465184300,37450,37500,37500,37450,748
|
||||
20250314,105500,74437143150,37500,37450,37500,37400,543
|
||||
20250314,105400,74416793450,37450,37375,37450,37350,974
|
||||
20250314,105300,74380339525,37400,37450,37500,37400,813
|
||||
20250314,105200,74349914425,37450,37450,37500,37400,1201
|
||||
20250314,105100,74304917475,37450,37250,37450,37250,3214
|
||||
20250314,105000,74184882275,37250,37200,37250,37200,632
|
||||
20250314,104900,74161365425,37200,37200,37250,37200,633
|
||||
20250314,104800,74137817275,37200,37250,37300,37200,1305
|
||||
20250314,104700,74089230625,37250,37300,37400,37200,1528
|
||||
20250314,104600,74032325575,37300,37450,37450,37200,1763
|
||||
20250314,104500,73966480725,37450,37200,37450,37150,2313
|
||||
20250314,104400,73880191175,37150,37250,37250,37100,1479
|
||||
20250314,104300,73825216475,37150,37350,37350,37150,2859
|
||||
20250314,104200,73718851875,37350,37350,37400,37250,1588
|
||||
20250314,104100,73659620675,37350,37250,37350,37200,1588
|
||||
20250314,104000,73600434925,37250,37250,37300,37200,1878
|
||||
20250314,103900,73530499575,37250,37200,37300,37150,2990
|
||||
20250314,103800,73419312825,37150,37200,37200,37100,4166
|
||||
20250314,103700,73264563550,37200,37300,37300,37200,3325
|
||||
20250314,103600,73140756850,37300,37400,37400,37250,2124
|
||||
20250314,103500,73061531775,37400,37350,37400,37300,2344
|
||||
20250314,103400,72974027350,37350,37500,37550,37350,2171
|
||||
20250314,103300,72892763525,37500,37550,37600,37500,1739
|
||||
20250314,103200,72827478725,37550,37650,37650,37550,1895
|
||||
20250314,103100,72756220175,37650,37600,37700,37550,2231
|
||||
20250314,103000,72672261625,37600,37450,37650,37400,4028
|
||||
20250314,102900,72520897225,37450,37250,37450,37250,1774
|
||||
20250314,102800,72454662825,37250,37450,37500,37250,4133
|
||||
20250314,102700,72300167725,37400,37200,37400,37200,3179
|
||||
20250314,102600,72181490525,37200,37450,37550,37200,8797
|
||||
20250314,102500,71852908125,37550,37550,37650,37450,5810
|
||||
20250314,102400,71634809675,37500,37350,37600,37300,3371
|
||||
20250314,102300,71508669875,37400,37450,37500,37300,2014
|
||||
20250314,102200,71433439375,37500,37500,37500,37250,8125
|
||||
20250314,102100,71129755225,37500,37500,37550,37350,1944
|
||||
20250314,102000,71056938875,37450,37450,37600,37350,4946
|
||||
20250314,101900,70871887250,37400,37450,37450,37350,3745
|
||||
20250314,101800,70731855825,37450,37550,37550,37400,3705
|
||||
20250314,101700,70593068725,37550,37600,37600,37450,4053
|
||||
20250314,101600,70441015275,37550,37450,37700,37350,8411
|
||||
20250314,101500,70126094875,37400,37600,37650,37400,4948
|
||||
20250314,101400,69940291775,37600,37750,37750,37550,6519
|
||||
20250314,101300,69694983975,37750,38000,38000,37550,11556
|
||||
20250314,101200,69258285725,38000,38350,38350,37950,8565
|
||||
20250314,101100,68931826425,38350,38250,38600,38250,23774
|
||||
20250314,101000,68018681700,38250,38000,38250,38000,3258
|
||||
20250314,100900,67894506900,38000,38100,38200,37950,4325
|
||||
20250314,100800,67730033900,38150,38300,38400,37950,14453
|
||||
20250314,100700,67177274000,38300,38150,38300,38100,12236
|
||||
20250314,100600,66709845600,38100,37950,38200,37950,13183
|
||||
20250314,100500,66208217125,38000,38000,38150,37950,22713
|
||||
20250314,100400,65343784025,38000,37650,38000,37600,23172
|
||||
20250314,100300,64466933425,37600,37500,37800,37400,24310
|
||||
20250314,100200,63553279525,37500,37100,37550,37100,11320
|
||||
20250314,100100,63129870725,37100,37100,37300,37100,6895
|
||||
20250314,100000,62873811125,37200,37100,37300,37050,11354
|
||||
20250314,095900,62451904475,37100,37200,37300,37050,11323
|
||||
20250314,095800,62031117000,37200,37500,37500,37100,22828
|
||||
20250314,095700,61180650200,37450,37400,37550,37400,5219
|
||||
20250314,095600,60985087800,37400,37650,37700,37400,7970
|
||||
20250314,095500,60686110825,37650,37550,37700,37550,7417
|
||||
20250314,095400,60407196550,37600,37400,37650,37400,4257
|
||||
20250314,095300,60247269900,37450,37600,37600,37300,18064
|
||||
20250314,095200,59570896750,37600,37700,37750,37550,13780
|
||||
20250314,095100,59052152375,37700,37600,37750,37500,21928
|
||||
20250314,095000,58227269525,37550,37350,37550,37300,9649
|
||||
20250314,094900,57866142825,37350,37400,37600,37350,17226
|
||||
20250314,094800,57220733350,37450,37500,37550,37300,25314
|
||||
20250314,094700,56273750425,37500,37650,37750,37400,30112
|
||||
20250314,094600,55142716975,37750,38050,38100,37550,63359
|
||||
20250314,094500,52749219275,38050,38300,38400,38050,28761
|
||||
20250314,094400,51651949625,38300,38500,38500,38100,42719
|
||||
20250314,094300,50017712450,38450,38850,38900,38450,41498
|
||||
20250314,094200,48416483075,38900,38800,39150,38750,27475
|
||||
20250314,094100,47347409850,38850,39450,39450,38600,54913
|
||||
20250314,094000,45205044475,39400,39475,39850,39400,94995
|
||||
20250314,093900,41440862000,39450,39150,39550,39100,63800
|
||||
20250314,093800,38926204575,39150,39200,39250,38800,37354
|
||||
20250314,093700,37470559750,39200,38950,39450,38950,72351
|
||||
20250314,093600,34628758900,38950,39000,39200,38750,40102
|
||||
20250314,093500,33064886750,39000,38700,39000,38400,26310
|
||||
20250314,093400,32044915200,38700,38550,38750,38350,20774
|
||||
20250314,093300,31243758525,38500,38900,38900,38200,47323
|
||||
20250314,093200,29420501350,38850,38850,39150,38400,80149
|
||||
20250314,093100,26304041475,38900,38350,39050,38350,87715
|
||||
20250314,093000,22900210350,38350,38100,38650,37800,61422
|
||||
20250314,092900,20553497825,38100,37750,38200,37750,39721
|
||||
20250314,092800,19047037625,37700,37700,37700,37700,0
|
||||
20250314,092700,19047037625,37700,37400,37700,37400,23923
|
||||
20250314,092600,18146765125,37400,37400,37500,37300,12149
|
||||
20250314,092500,17692251025,37425,37450,37650,37400,12279
|
||||
20250314,092400,17231489025,37400,37650,37700,37050,26291
|
||||
20250314,092300,16247015150,37650,37400,37700,37250,30914
|
||||
20250314,092200,15087088750,37400,37250,37450,37150,18289
|
||||
20250314,092100,14405265700,37250,37100,37300,37000,15192
|
||||
20250314,092000,13840991800,37100,37500,37500,37000,30693
|
||||
20250314,091900,12699091450,37500,36850,37500,36750,55446
|
||||
20250314,091800,10632217675,36750,36500,37100,36500,34637
|
||||
20250314,091700,9356846575,36500,36550,36600,36100,13116
|
||||
20250314,091600,8879026700,36550,36550,36600,36450,11217
|
||||
20250314,091500,8469040600,36500,36800,36800,36500,15742
|
||||
20250314,091400,7891912350,36750,36100,36800,36000,35063
|
||||
20250314,091300,6609938025,36150,35650,36400,35500,13011
|
||||
20250314,091200,6141998225,35650,35900,35900,35650,8294
|
||||
20250314,091100,5845447350,35900,35900,36000,35800,2777
|
||||
20250314,091000,5745803450,35900,35800,35950,35750,6695
|
||||
20250314,090900,5505966250,35850,36200,36200,35750,8537
|
||||
20250314,090800,5199267375,36100,35950,36300,35900,13793
|
||||
20250314,090700,4700821325,35950,36300,36300,35950,9077
|
||||
20250314,090600,4373066025,36250,35900,36300,35700,11688
|
||||
20250314,090500,3952259625,35950,36400,36450,35750,18503
|
||||
20250314,090400,3284152550,36450,35900,36850,35850,37751
|
||||
20250314,090300,1915836525,35850,35550,36000,35500,22747
|
||||
20250314,090200,1102557525,35600,35100,35750,35100,16977
|
||||
20250314,090100,500634150,35100,34900,35250,34700,8776
|
||||
20250314,090000,193335250,34900,34300,34950,34300,4986
|
||||
|
Reference in New Issue
Block a user