Update 2025-03-14 3452 candle_min
This commit is contained in:
715
226330/min/candle-20250314.csv
Normal file
715
226330/min/candle-20250314.csv
Normal file
@@ -0,0 +1,715 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,205300,7683877655,7050,7050,7050,7050,14167
|
||||
20250314,205200,7683877655,7050,7050,7050,7050,0
|
||||
20250314,205100,7683877655,7050,7050,7050,7050,0
|
||||
20250314,205000,7683877655,7050,7050,7050,7050,0
|
||||
20250314,204900,7683877655,7050,7050,7050,7050,0
|
||||
20250314,204800,7683877655,7050,7050,7050,7050,0
|
||||
20250314,204700,7683877655,7050,7050,7050,7050,0
|
||||
20250314,204600,7683877655,7050,7050,7050,7050,0
|
||||
20250314,204500,7683877655,7050,7050,7050,7050,0
|
||||
20250314,204400,7683877655,7050,7050,7050,7050,0
|
||||
20250314,204300,7683877655,7050,7050,7050,7050,0
|
||||
20250314,204200,7683877655,7050,7050,7050,7050,0
|
||||
20250314,204100,7683877655,7050,7050,7050,7050,0
|
||||
20250314,204000,7683877655,7050,7050,7050,7050,0
|
||||
20250314,203900,7683877655,7050,7050,7050,7050,0
|
||||
20250314,203800,7683877655,7050,7050,7050,7050,0
|
||||
20250314,203700,7683877655,7050,7050,7050,7050,0
|
||||
20250314,203600,7683877655,7050,7050,7050,7050,0
|
||||
20250314,203500,7683877655,7050,7050,7050,7050,0
|
||||
20250314,203400,7683877655,7050,7050,7050,7050,0
|
||||
20250314,203300,7683877655,7050,7050,7050,7050,0
|
||||
20250314,203200,7683877655,7050,7050,7050,7050,0
|
||||
20250314,203100,7683877655,7050,7050,7050,7050,0
|
||||
20250314,203000,7683877655,7050,7050,7050,7050,0
|
||||
20250314,202900,7683877655,7050,7050,7050,7050,0
|
||||
20250314,202800,7683877655,7050,7050,7050,7050,0
|
||||
20250314,202700,7683877655,7050,7050,7050,7050,0
|
||||
20250314,202600,7683877655,7050,7050,7050,7050,0
|
||||
20250314,202500,7683877655,7050,7050,7050,7050,0
|
||||
20250314,202400,7683877655,7050,7050,7050,7050,0
|
||||
20250314,202300,7683877655,7050,7050,7050,7050,14167
|
||||
20250314,202200,7683877655,7050,7050,7050,7050,0
|
||||
20250314,202100,7683877655,7050,7050,7050,7050,0
|
||||
20250314,202000,7683877655,7050,7050,7050,7050,0
|
||||
20250314,201900,7683877655,7050,7050,7050,7050,0
|
||||
20250314,201800,7683877655,7050,7050,7050,7050,0
|
||||
20250314,201700,7683877655,7050,7050,7050,7050,0
|
||||
20250314,201600,7683877655,7050,7050,7050,7050,0
|
||||
20250314,201500,7683877655,7050,7050,7050,7050,0
|
||||
20250314,201400,7683877655,7050,7050,7050,7050,0
|
||||
20250314,201300,7683877655,7050,7050,7050,7050,0
|
||||
20250314,201200,7683877655,7050,7050,7050,7050,0
|
||||
20250314,201100,7683877655,7050,7050,7050,7050,0
|
||||
20250314,201000,7683877655,7050,7050,7050,7050,0
|
||||
20250314,200900,7683877655,7050,7050,7050,7050,0
|
||||
20250314,200800,7683877655,7050,7050,7050,7050,0
|
||||
20250314,200700,7683877655,7050,7050,7050,7050,0
|
||||
20250314,200600,7683877655,7050,7050,7050,7050,0
|
||||
20250314,200500,7683877655,7050,7050,7050,7050,0
|
||||
20250314,200400,7683877655,7050,7050,7050,7050,0
|
||||
20250314,200300,7683877655,7050,7050,7050,7050,0
|
||||
20250314,200200,7683877655,7050,7050,7050,7050,0
|
||||
20250314,200100,7683877655,7050,7050,7050,7050,0
|
||||
20250314,200000,7683877655,7050,7050,7050,7050,0
|
||||
20250314,195900,7683877655,7050,7050,7050,7050,0
|
||||
20250314,195800,7683877655,7050,7050,7050,7050,0
|
||||
20250314,195700,7683877655,7050,7050,7050,7050,0
|
||||
20250314,195600,7683877655,7050,7050,7050,7050,0
|
||||
20250314,195500,7683877655,7050,7050,7050,7050,0
|
||||
20250314,195400,7683877655,7050,7050,7050,7050,0
|
||||
20250314,195300,7683877655,7050,7050,7050,7050,14167
|
||||
20250314,195200,7683877655,7050,7050,7050,7050,0
|
||||
20250314,195100,7683877655,7050,7050,7050,7050,0
|
||||
20250314,195000,7683877655,7050,7050,7050,7050,0
|
||||
20250314,194900,7683877655,7050,7050,7050,7050,0
|
||||
20250314,194800,7683877655,7050,7050,7050,7050,0
|
||||
20250314,194700,7683877655,7050,7050,7050,7050,0
|
||||
20250314,194600,7683877655,7050,7050,7050,7050,0
|
||||
20250314,194500,7683877655,7050,7050,7050,7050,0
|
||||
20250314,194400,7683877655,7050,7050,7050,7050,0
|
||||
20250314,194300,7683877655,7050,7050,7050,7050,0
|
||||
20250314,194200,7683877655,7050,7050,7050,7050,0
|
||||
20250314,194100,7683877655,7050,7050,7050,7050,0
|
||||
20250314,194000,7683877655,7050,7050,7050,7050,0
|
||||
20250314,193900,7683877655,7050,7050,7050,7050,0
|
||||
20250314,193800,7683877655,7050,7050,7050,7050,0
|
||||
20250314,193700,7683877655,7050,7050,7050,7050,0
|
||||
20250314,193600,7683877655,7050,7050,7050,7050,0
|
||||
20250314,193500,7683877655,7050,7050,7050,7050,0
|
||||
20250314,193400,7683877655,7050,7050,7050,7050,0
|
||||
20250314,193300,7683877655,7050,7050,7050,7050,0
|
||||
20250314,193200,7683877655,7050,7050,7050,7050,0
|
||||
20250314,193100,7683877655,7050,7050,7050,7050,0
|
||||
20250314,193000,7683877655,7050,7050,7050,7050,0
|
||||
20250314,192900,7683877655,7050,7050,7050,7050,0
|
||||
20250314,192800,7683877655,7050,7050,7050,7050,0
|
||||
20250314,192700,7683877655,7050,7050,7050,7050,0
|
||||
20250314,192600,7683877655,7050,7050,7050,7050,0
|
||||
20250314,192500,7683877655,7050,7050,7050,7050,0
|
||||
20250314,192400,7683877655,7050,7050,7050,7050,0
|
||||
20250314,192300,7683877655,7050,7050,7050,7050,14167
|
||||
20250314,192200,7683877655,7050,7050,7050,7050,0
|
||||
20250314,192100,7683877655,7050,7050,7050,7050,0
|
||||
20250314,192000,7683877655,7050,7050,7050,7050,0
|
||||
20250314,191900,7683877655,7050,7050,7050,7050,0
|
||||
20250314,191800,7683877655,7050,7050,7050,7050,0
|
||||
20250314,191700,7683877655,7050,7050,7050,7050,0
|
||||
20250314,191600,7683877655,7050,7050,7050,7050,0
|
||||
20250314,191500,7683877655,7050,7050,7050,7050,0
|
||||
20250314,191400,7683877655,7050,7050,7050,7050,0
|
||||
20250314,191300,7683877655,7050,7050,7050,7050,0
|
||||
20250314,191200,7683877655,7050,7050,7050,7050,0
|
||||
20250314,191100,7683877655,7050,7050,7050,7050,0
|
||||
20250314,191000,7683877655,7050,7050,7050,7050,0
|
||||
20250314,190900,7683877655,7050,7050,7050,7050,0
|
||||
20250314,190800,7683877655,7050,7050,7050,7050,0
|
||||
20250314,190700,7683877655,7050,7050,7050,7050,0
|
||||
20250314,190600,7683877655,7050,7050,7050,7050,0
|
||||
20250314,190500,7683877655,7050,7050,7050,7050,0
|
||||
20250314,190400,7683877655,7050,7050,7050,7050,0
|
||||
20250314,190300,7683877655,7050,7050,7050,7050,0
|
||||
20250314,190200,7683877655,7050,7050,7050,7050,0
|
||||
20250314,190100,7683877655,7050,7050,7050,7050,0
|
||||
20250314,190000,7683877655,7050,7050,7050,7050,0
|
||||
20250314,185900,7683877655,7050,7050,7050,7050,0
|
||||
20250314,185800,7683877655,7050,7050,7050,7050,0
|
||||
20250314,185700,7683877655,7050,7050,7050,7050,0
|
||||
20250314,185600,7683877655,7050,7050,7050,7050,0
|
||||
20250314,185500,7683877655,7050,7050,7050,7050,0
|
||||
20250314,185400,7683877655,7050,7050,7050,7050,0
|
||||
20250314,185300,7683877655,7050,7050,7050,7050,14167
|
||||
20250314,185200,7683877655,7050,7050,7050,7050,0
|
||||
20250314,185100,7683877655,7050,7050,7050,7050,0
|
||||
20250314,185000,7683877655,7050,7050,7050,7050,0
|
||||
20250314,184900,7683877655,7050,7050,7050,7050,0
|
||||
20250314,184800,7683877655,7050,7050,7050,7050,0
|
||||
20250314,184700,7683877655,7050,7050,7050,7050,0
|
||||
20250314,184600,7683877655,7050,7050,7050,7050,0
|
||||
20250314,184500,7683877655,7050,7050,7050,7050,0
|
||||
20250314,184400,7683877655,7050,7050,7050,7050,0
|
||||
20250314,184300,7683877655,7050,7050,7050,7050,0
|
||||
20250314,184200,7683877655,7050,7050,7050,7050,0
|
||||
20250314,184100,7683877655,7050,7050,7050,7050,0
|
||||
20250314,184000,7683877655,7050,7050,7050,7050,0
|
||||
20250314,183900,7683877655,7050,7050,7050,7050,0
|
||||
20250314,183800,7683877655,7050,7050,7050,7050,0
|
||||
20250314,183700,7683877655,7050,7050,7050,7050,0
|
||||
20250314,183600,7683877655,7050,7050,7050,7050,0
|
||||
20250314,183500,7683877655,7050,7050,7050,7050,0
|
||||
20250314,183400,7683877655,7050,7050,7050,7050,0
|
||||
20250314,183300,7683877655,7050,7050,7050,7050,0
|
||||
20250314,183200,7683877655,7050,7050,7050,7050,0
|
||||
20250314,183100,7683877655,7050,7050,7050,7050,0
|
||||
20250314,183000,7683877655,7050,7050,7050,7050,0
|
||||
20250314,182900,7683877655,7050,7050,7050,7050,0
|
||||
20250314,182800,7683877655,7050,7050,7050,7050,0
|
||||
20250314,182700,7683877655,7050,7050,7050,7050,0
|
||||
20250314,182600,7683877655,7050,7050,7050,7050,0
|
||||
20250314,182500,7683877655,7050,7050,7050,7050,0
|
||||
20250314,182400,7683877655,7050,7050,7050,7050,0
|
||||
20250314,182300,7683877655,7050,7050,7050,7050,14167
|
||||
20250314,182200,7683877655,7050,7050,7050,7050,0
|
||||
20250314,182100,7683877655,7050,7050,7050,7050,0
|
||||
20250314,182000,7683877655,7050,7050,7050,7050,0
|
||||
20250314,181900,7683877655,7050,7050,7050,7050,0
|
||||
20250314,181800,7683877655,7050,7050,7050,7050,0
|
||||
20250314,181700,7683877655,7050,7050,7050,7050,0
|
||||
20250314,181600,7683877655,7050,7050,7050,7050,0
|
||||
20250314,181500,7683877655,7050,7050,7050,7050,0
|
||||
20250314,181400,7683877655,7050,7050,7050,7050,0
|
||||
20250314,181300,7683877655,7050,7050,7050,7050,0
|
||||
20250314,181200,7683877655,7050,7050,7050,7050,0
|
||||
20250314,181100,7683877655,7050,7050,7050,7050,0
|
||||
20250314,181000,7683877655,7050,7050,7050,7050,0
|
||||
20250314,180900,7683877655,7050,7050,7050,7050,0
|
||||
20250314,180800,7683877655,7050,7050,7050,7050,0
|
||||
20250314,180700,7683877655,7050,7050,7050,7050,0
|
||||
20250314,180600,7683877655,7050,7050,7050,7050,0
|
||||
20250314,180500,7683877655,7050,7050,7050,7050,0
|
||||
20250314,180400,7683877655,7050,7050,7050,7050,0
|
||||
20250314,180300,7683877655,7050,7050,7050,7050,0
|
||||
20250314,180200,7683877655,7050,7050,7050,7050,0
|
||||
20250314,180100,7683877655,7050,7050,7050,7050,0
|
||||
20250314,180000,7683877655,7050,7050,7050,7050,0
|
||||
20250314,175900,7683877655,7050,7050,7050,7050,0
|
||||
20250314,175800,7683877655,7050,7050,7050,7050,0
|
||||
20250314,175700,7683877655,7050,7050,7050,7050,0
|
||||
20250314,175600,7683877655,7050,7050,7050,7050,0
|
||||
20250314,175500,7683877655,7050,7050,7050,7050,0
|
||||
20250314,175400,7683877655,7050,7050,7050,7050,0
|
||||
20250314,175300,7683877655,7050,7050,7050,7050,14167
|
||||
20250314,175200,7683877655,7050,7050,7050,7050,0
|
||||
20250314,175100,7683877655,7050,7050,7050,7050,0
|
||||
20250314,175000,7683877655,7050,7050,7050,7050,0
|
||||
20250314,174900,7683877655,7050,7050,7050,7050,0
|
||||
20250314,174800,7683877655,7050,7050,7050,7050,0
|
||||
20250314,174700,7683877655,7050,7050,7050,7050,0
|
||||
20250314,174600,7683877655,7050,7050,7050,7050,0
|
||||
20250314,174500,7683877655,7050,7050,7050,7050,0
|
||||
20250314,174400,7683877655,7050,7050,7050,7050,0
|
||||
20250314,174300,7683877655,7050,7050,7050,7050,0
|
||||
20250314,174200,7683877655,7050,7050,7050,7050,0
|
||||
20250314,174100,7683877655,7050,7050,7050,7050,0
|
||||
20250314,174000,7683877655,7050,7050,7050,7050,0
|
||||
20250314,173900,7683877655,7050,7050,7050,7050,0
|
||||
20250314,173800,7683877655,7050,7050,7050,7050,0
|
||||
20250314,173700,7683877655,7050,7050,7050,7050,0
|
||||
20250314,173600,7683877655,7050,7050,7050,7050,0
|
||||
20250314,173500,7683877655,7050,7050,7050,7050,0
|
||||
20250314,173400,7683877655,7050,7050,7050,7050,0
|
||||
20250314,173300,7683877655,7050,7050,7050,7050,0
|
||||
20250314,173200,7683877655,7050,7050,7050,7050,0
|
||||
20250314,173100,7683877655,7050,7050,7050,7050,0
|
||||
20250314,173000,7683877655,7050,7050,7050,7050,0
|
||||
20250314,172900,7683877655,7050,7050,7050,7050,0
|
||||
20250314,172800,7683877655,7050,7050,7050,7050,0
|
||||
20250314,172700,7683877655,7050,7050,7050,7050,0
|
||||
20250314,172600,7683877655,7050,7050,7050,7050,0
|
||||
20250314,172500,7683877655,7050,7050,7050,7050,0
|
||||
20250314,172400,7683877655,7050,7050,7050,7050,0
|
||||
20250314,172300,7683877655,7050,7050,7050,7050,14167
|
||||
20250314,172200,7683877655,7050,7050,7050,7050,0
|
||||
20250314,172100,7683877655,7050,7050,7050,7050,0
|
||||
20250314,172000,7683877655,7050,7050,7050,7050,0
|
||||
20250314,171900,7683877655,7050,7050,7050,7050,0
|
||||
20250314,171800,7683877655,7050,7050,7050,7050,0
|
||||
20250314,171700,7683877655,7050,7050,7050,7050,0
|
||||
20250314,171600,7683877655,7050,7050,7050,7050,0
|
||||
20250314,171500,7683877655,7050,7050,7050,7050,0
|
||||
20250314,171400,7683877655,7050,7050,7050,7050,0
|
||||
20250314,171300,7683877655,7050,7050,7050,7050,0
|
||||
20250314,171200,7683877655,7050,7050,7050,7050,0
|
||||
20250314,171100,7683877655,7050,7050,7050,7050,0
|
||||
20250314,171000,7683877655,7050,7050,7050,7050,0
|
||||
20250314,170900,7683877655,7050,7050,7050,7050,0
|
||||
20250314,170800,7683877655,7050,7050,7050,7050,0
|
||||
20250314,170700,7683877655,7050,7050,7050,7050,0
|
||||
20250314,170600,7683877655,7050,7050,7050,7050,0
|
||||
20250314,170500,7683877655,7050,7050,7050,7050,0
|
||||
20250314,170400,7683877655,7050,7050,7050,7050,0
|
||||
20250314,170300,7683877655,7050,7050,7050,7050,0
|
||||
20250314,170200,7683877655,7050,7050,7050,7050,0
|
||||
20250314,170100,7683877655,7050,7050,7050,7050,0
|
||||
20250314,170000,7683877655,7050,7050,7050,7050,0
|
||||
20250314,165900,7683877655,7050,7050,7050,7050,0
|
||||
20250314,165800,7683877655,7050,7050,7050,7050,0
|
||||
20250314,165700,7683877655,7050,7050,7050,7050,0
|
||||
20250314,165600,7683877655,7050,7050,7050,7050,0
|
||||
20250314,165500,7683877655,7050,7050,7050,7050,0
|
||||
20250314,165400,7683877655,7050,7050,7050,7050,0
|
||||
20250314,165300,7683877655,7050,7050,7050,7050,14167
|
||||
20250314,165200,7683877655,7050,7050,7050,7050,0
|
||||
20250314,165100,7683877655,7050,7050,7050,7050,0
|
||||
20250314,165000,7683877655,7050,7050,7050,7050,0
|
||||
20250314,164900,7683877655,7050,7050,7050,7050,0
|
||||
20250314,164800,7683877655,7050,7050,7050,7050,0
|
||||
20250314,164700,7683877655,7050,7050,7050,7050,0
|
||||
20250314,164600,7683877655,7050,7050,7050,7050,0
|
||||
20250314,164500,7683877655,7050,7050,7050,7050,0
|
||||
20250314,164400,7683877655,7050,7050,7050,7050,0
|
||||
20250314,164300,7683877655,7050,7050,7050,7050,0
|
||||
20250314,164200,7683877655,7050,7050,7050,7050,0
|
||||
20250314,164100,7683877655,7050,7050,7050,7050,0
|
||||
20250314,164000,7683877655,7050,7050,7050,7050,0
|
||||
20250314,163900,7683877655,7050,7050,7050,7050,0
|
||||
20250314,163800,7683877655,7050,7050,7050,7050,0
|
||||
20250314,163700,7683877655,7050,7050,7050,7050,0
|
||||
20250314,163600,7683877655,7050,7050,7050,7050,0
|
||||
20250314,163500,7683877655,7050,7050,7050,7050,0
|
||||
20250314,163400,7683877655,7050,7050,7050,7050,0
|
||||
20250314,163300,7683877655,7050,7050,7050,7050,0
|
||||
20250314,163200,7683877655,7050,7050,7050,7050,0
|
||||
20250314,163100,7683877655,7050,7050,7050,7050,0
|
||||
20250314,163000,7683877655,7050,7050,7050,7050,0
|
||||
20250314,162900,7683877655,7050,7050,7050,7050,0
|
||||
20250314,162800,7683877655,7050,7050,7050,7050,0
|
||||
20250314,162700,7683877655,7050,7050,7050,7050,0
|
||||
20250314,162600,7683877655,7050,7050,7050,7050,0
|
||||
20250314,162500,7683877655,7050,7050,7050,7050,0
|
||||
20250314,162400,7683877655,7050,7050,7050,7050,0
|
||||
20250314,162300,7683877655,7050,7050,7050,7050,14167
|
||||
20250314,162200,7683877655,7050,7050,7050,7050,0
|
||||
20250314,162100,7683877655,7050,7050,7050,7050,0
|
||||
20250314,162000,7683877655,7050,7050,7050,7050,0
|
||||
20250314,161900,7683877655,7050,7050,7050,7050,0
|
||||
20250314,161800,7683877655,7050,7050,7050,7050,0
|
||||
20250314,161700,7683877655,7050,7050,7050,7050,0
|
||||
20250314,161600,7683877655,7050,7050,7050,7050,0
|
||||
20250314,161500,7683877655,7050,7050,7050,7050,0
|
||||
20250314,161400,7683877655,7050,7050,7050,7050,0
|
||||
20250314,161300,7683877655,7050,7050,7050,7050,0
|
||||
20250314,161200,7683877655,7050,7050,7050,7050,0
|
||||
20250314,161100,7683877655,7050,7050,7050,7050,0
|
||||
20250314,161000,7683877655,7050,7050,7050,7050,0
|
||||
20250314,160900,7683877655,7050,7050,7050,7050,0
|
||||
20250314,160800,7683877655,7050,7050,7050,7050,0
|
||||
20250314,160700,7683877655,7050,7050,7050,7050,0
|
||||
20250314,160600,7683877655,7050,7050,7050,7050,0
|
||||
20250314,160500,7683877655,7050,7050,7050,7050,0
|
||||
20250314,160400,7683877655,7050,7050,7050,7050,0
|
||||
20250314,160300,7683877655,7050,7050,7050,7050,0
|
||||
20250314,160200,7683877655,7050,7050,7050,7050,0
|
||||
20250314,160100,7683877655,7050,7050,7050,7050,0
|
||||
20250314,160000,7683877655,7050,7050,7050,7050,0
|
||||
20250314,155900,7683877655,7050,7050,7050,7050,0
|
||||
20250314,155800,7683877655,7050,7050,7050,7050,0
|
||||
20250314,155700,7683877655,7050,7050,7050,7050,0
|
||||
20250314,155600,7683877655,7050,7050,7050,7050,0
|
||||
20250314,155500,7683877655,7050,7050,7050,7050,0
|
||||
20250314,155400,7683877655,7050,7050,7050,7050,0
|
||||
20250314,155300,7683877655,7050,7050,7050,7050,14167
|
||||
20250314,155200,7683877655,7050,7050,7050,7050,0
|
||||
20250314,155100,7683877655,7050,7050,7050,7050,0
|
||||
20250314,155000,7683877655,7050,7050,7050,7050,0
|
||||
20250314,154900,7683877655,7050,7050,7050,7050,0
|
||||
20250314,154800,7683877655,7050,7050,7050,7050,0
|
||||
20250314,154700,7683877655,7050,7050,7050,7050,0
|
||||
20250314,154600,7683877655,7050,7050,7050,7050,0
|
||||
20250314,154500,7683877655,7050,7050,7050,7050,0
|
||||
20250314,154400,7683877655,7050,7050,7050,7050,0
|
||||
20250314,154300,7683877655,7050,7050,7050,7050,0
|
||||
20250314,154200,7683877655,7050,7050,7050,7050,0
|
||||
20250314,154100,7683877655,7050,7050,7050,7050,0
|
||||
20250314,154000,7683877655,7050,7050,7050,7050,0
|
||||
20250314,153900,7683877655,7050,7050,7050,7050,0
|
||||
20250314,153800,7683877655,7050,7050,7050,7050,0
|
||||
20250314,153700,7683877655,7050,7050,7050,7050,0
|
||||
20250314,153600,7683877655,7050,7050,7050,7050,0
|
||||
20250314,153500,7683877655,7050,7050,7050,7050,0
|
||||
20250314,153400,7683877655,7050,7050,7050,7050,0
|
||||
20250314,153300,7683877655,7050,7050,7050,7050,0
|
||||
20250314,153200,7683877655,7050,7050,7050,7050,0
|
||||
20250314,153100,7683877655,7050,7050,7050,7050,0
|
||||
20250314,153000,7683877655,7050,7050,7050,7050,14167
|
||||
20250314,152900,7584000305,7120,7120,7120,7120,0
|
||||
20250314,152800,7584000305,7120,7120,7120,7120,0
|
||||
20250314,152700,7584000305,7120,7120,7120,7120,0
|
||||
20250314,152600,7584000305,7120,7120,7120,7120,0
|
||||
20250314,152500,7584000305,7120,7120,7120,7120,0
|
||||
20250314,152400,7584000305,7120,7120,7120,7120,0
|
||||
20250314,152300,7584000305,7120,7120,7120,7120,0
|
||||
20250314,152200,7584000305,7120,7120,7120,7120,0
|
||||
20250314,152100,7584000305,7120,7120,7120,7120,0
|
||||
20250314,152000,7584000305,7120,7120,7120,7120,0
|
||||
20250314,151900,7584000305,7120,7100,7150,7100,2301
|
||||
20250314,151800,7567579045,7100,7090,7100,7090,949
|
||||
20250314,151700,7560842805,7110,7080,7110,7080,2497
|
||||
20250314,151600,7543115065,7100,7130,7130,7090,1316
|
||||
20250314,151500,7533757725,7120,7120,7130,7090,2118
|
||||
20250314,151400,7518687315,7120,7120,7120,7100,1383
|
||||
20250314,151300,7508863755,7120,7140,7140,7100,2565
|
||||
20250314,151200,7490589765,7140,7130,7140,7100,1432
|
||||
20250314,151100,7480386355,7130,7120,7140,7110,2332
|
||||
20250314,151000,7463753815,7120,7080,7120,7080,2102
|
||||
20250314,150900,7448819395,7050,7090,7110,7050,3566
|
||||
20250314,150800,7423622265,7090,7110,7110,7090,1287
|
||||
20250314,150700,7414479660,7110,7120,7120,7100,1351
|
||||
20250314,150600,7404870675,7100,7110,7110,7100,1041
|
||||
20250314,150500,7397470595,7110,7120,7130,7080,1265
|
||||
20250314,150400,7388480025,7120,7070,7130,7070,753
|
||||
20250314,150300,7383127265,7070,7120,7120,7070,1537
|
||||
20250314,150200,7372228875,7120,7140,7140,7120,1564
|
||||
20250314,150100,7361081985,7140,7120,7140,7110,1333
|
||||
20250314,150000,7351579095,7110,7120,7130,7110,3054
|
||||
20250314,145900,7329848665,7130,7120,7130,7120,482
|
||||
20250314,145800,7326414305,7120,7080,7140,7060,3177
|
||||
20250314,145700,7303777945,7110,7100,7130,7100,5529
|
||||
20250314,145600,7264432475,7100,7040,7100,7020,6783
|
||||
20250314,145500,7216576745,7040,7070,7080,7040,2621
|
||||
20250314,145400,7198104635,7070,7070,7070,7040,4375
|
||||
20250314,145300,7167268575,7090,7060,7100,7030,2815
|
||||
20250314,145200,7147398445,7070,7090,7100,7030,9505
|
||||
20250314,145100,7080339175,7110,7200,7200,7050,19153
|
||||
20250314,145000,6944394270,7170,7210,7210,7170,6777
|
||||
20250314,144900,6895701780,7180,7160,7210,7160,5045
|
||||
20250314,144800,6859420580,7160,7200,7210,7160,7495
|
||||
20250314,144700,6805617130,7200,7160,7230,7140,4983
|
||||
20250314,144600,6769842610,7150,7250,7270,7110,11011
|
||||
20250314,144500,6690863160,7200,7240,7340,7190,26533
|
||||
20250314,144400,6498272750,7270,7250,7340,7200,14601
|
||||
20250314,144300,6391972850,7260,7120,7260,7090,5734
|
||||
20250314,144200,6350835810,7120,7130,7130,7080,1915
|
||||
20250314,144100,6337219600,7130,7130,7140,7110,504
|
||||
20250314,144000,6333631750,7130,7110,7140,7100,1021
|
||||
20250314,143900,6326367770,7110,7130,7140,7110,1300
|
||||
20250314,143800,6317117340,7140,7150,7150,7120,562
|
||||
20250314,143700,6313112880,7140,7135,7150,7110,1470
|
||||
20250314,143600,6302635055,7140,7130,7140,7120,292
|
||||
20250314,143500,6300552495,7120,7120,7140,7110,1319
|
||||
20250314,143400,6291158285,7120,7110,7120,7090,5534
|
||||
20250314,143300,6251863305,7110,7140,7140,7100,4037
|
||||
20250314,143200,6223147145,7150,7130,7160,7130,1289
|
||||
20250314,143100,6213956125,7120,7170,7170,7120,2509
|
||||
20250314,143000,6196018315,7180,7235,7240,7180,2216
|
||||
20250314,142900,6180039085,7240,7220,7250,7220,2899
|
||||
20250314,142800,6159079685,7230,7230,7230,7210,600
|
||||
20250314,142700,6154744115,7230,7230,7230,7200,3689
|
||||
20250314,142600,6128167425,7230,7230,7230,7210,1496
|
||||
20250314,142500,6117359435,7200,7230,7240,7200,288
|
||||
20250314,142400,6115283135,7230,7200,7230,7150,1726
|
||||
20250314,142300,6102886245,7200,7260,7260,7200,4830
|
||||
20250314,142200,6067948365,7260,7230,7270,7220,2379
|
||||
20250314,142100,6050727345,7230,7230,7230,7210,1691
|
||||
20250314,142000,6038509545,7230,7200,7230,7200,2123
|
||||
20250314,141900,6023177815,7210,7210,7240,7190,2801
|
||||
20250314,141800,6002975655,7170,7200,7220,7170,4536
|
||||
20250314,141700,5970314795,7200,7210,7210,7160,2112
|
||||
20250314,141600,5955161085,7210,7240,7270,7170,6378
|
||||
20250314,141500,5909068935,7240,7180,7270,7180,10650
|
||||
20250314,141400,5831962765,7140,7110,7200,7090,2499
|
||||
20250314,141300,5814052275,7080,7120,7120,7080,6519
|
||||
20250314,141200,5767775095,7120,7190,7190,7120,3021
|
||||
20250314,141100,5746112065,7170,7190,7190,7150,1950
|
||||
20250314,141000,5732134405,7190,7150,7190,7140,1384
|
||||
20250314,140900,5722208905,7140,7150,7160,7120,701
|
||||
20250314,140800,5717211045,7140,7120,7140,7070,5748
|
||||
20250314,140700,5676438160,7120,7180,7180,7090,5218
|
||||
20250314,140600,5639292600,7140,7150,7180,7120,3212
|
||||
20250314,140500,5616355940,7170,7220,7250,7160,3767
|
||||
20250314,140400,5589216130,7230,7270,7310,7230,5183
|
||||
20250314,140300,5551530820,7280,7240,7290,7210,4971
|
||||
20250314,140200,5515493800,7240,7220,7280,7180,3509
|
||||
20250314,140100,5490168120,7220,7250,7250,7120,6445
|
||||
20250314,140000,5443922710,7250,7240,7260,7220,1355
|
||||
20250314,135900,5434108970,7220,7250,7270,7210,4853
|
||||
20250314,135800,5399040870,7230,7230,7250,7210,3060
|
||||
20250314,135700,5376919740,7220,7130,7220,7120,9040
|
||||
20250314,135600,5312148170,7120,7220,7230,7120,13222
|
||||
20250314,135500,5217250900,7200,7230,7230,7180,6859
|
||||
20250314,135400,5167860310,7240,7270,7290,7180,12181
|
||||
20250314,135300,5079761450,7270,7320,7340,7270,7518
|
||||
20250314,135200,5024821320,7320,7330,7350,7320,7209
|
||||
20250314,135100,4971927950,7330,7350,7360,7300,7387
|
||||
20250314,135000,4917814340,7350,7310,7350,7300,8730
|
||||
20250314,134900,4853757960,7320,7310,7320,7290,4821
|
||||
20250314,134800,4818531110,7300,7290,7350,7270,11645
|
||||
20250314,134700,4733434160,7290,7250,7290,7250,9859
|
||||
20250314,134600,4661706750,7250,7250,7260,7230,2265
|
||||
20250314,134500,4645317880,7240,7220,7280,7190,7057
|
||||
20250314,134400,4594347230,7230,7270,7280,7220,6586
|
||||
20250314,134300,4546549990,7270,7240,7270,7210,3672
|
||||
20250314,134200,4519966940,7240,7220,7250,7210,3883
|
||||
20250314,134100,4491884670,7240,7290,7290,7200,11069
|
||||
20250314,134000,4411593525,7290,7220,7290,7220,8441
|
||||
20250314,133900,4350436455,7220,7190,7230,7170,9839
|
||||
20250314,133800,4279549415,7170,7170,7200,7150,5571
|
||||
20250314,133700,4239568385,7170,7170,7200,7160,5540
|
||||
20250314,133600,4199772295,7150,7190,7200,7140,3290
|
||||
20250314,133500,4176178265,7200,7120,7200,7120,12217
|
||||
20250314,133400,4088570515,7110,7100,7120,7100,591
|
||||
20250314,133300,4084365005,7120,7120,7120,7100,1835
|
||||
20250314,133200,4071307775,7120,7110,7130,7090,1597
|
||||
20250314,133100,4059955515,7110,7130,7140,7100,2215
|
||||
20250314,133000,4044180345,7120,7110,7140,7100,1119
|
||||
20250314,132900,4036211775,7100,7140,7140,7090,1601
|
||||
20250314,132800,4024819945,7140,7090,7145,7090,4764
|
||||
20250314,132700,3990891500,7100,7100,7100,7050,4893
|
||||
20250314,132600,3956219850,7110,7130,7150,7110,4783
|
||||
20250314,132500,3922095130,7140,7110,7140,7100,7638
|
||||
20250314,132400,3867698285,7110,7080,7110,7080,1730
|
||||
20250314,132300,3855428015,7080,7110,7110,7070,3763
|
||||
20250314,132200,3828727845,7110,7000,7110,7000,29746
|
||||
20250314,132100,3619356015,7000,6960,7000,6960,1422
|
||||
20250314,132000,3609435325,6960,6930,6980,6930,536
|
||||
20250314,131900,3605703495,6900,6960,6960,6830,480
|
||||
20250314,131800,3602389455,6970,6990,7000,6970,2346
|
||||
20250314,131700,3585993945,6990,6980,7000,6980,1989
|
||||
20250314,131600,3572086565,6970,6970,6970,6970,226
|
||||
20250314,131500,3570511345,6980,6960,6980,6950,1327
|
||||
20250314,131400,3561275095,6980,6980,6990,6980,691
|
||||
20250314,131300,3556450405,6990,7000,7000,6950,3095
|
||||
20250314,131200,3534878965,6990,6990,7000,6980,1736
|
||||
20250314,131100,3522744655,6990,6930,6990,6920,17364
|
||||
20250314,131000,3401974905,6930,6910,6930,6910,1483
|
||||
20250314,130900,3391713855,6910,6890,6920,6890,234
|
||||
20250314,130800,3390099265,6920,6900,6920,6890,871
|
||||
20250314,130700,3384089725,6920,6900,6920,6890,1750
|
||||
20250314,130600,3372001095,6900,6870,6900,6870,2545
|
||||
20250314,130500,3354444735,6870,6860,6880,6840,3033
|
||||
20250314,130400,3333614085,6860,6860,6860,6820,181
|
||||
20250314,130300,3332375175,6850,6860,6860,6850,621
|
||||
20250314,130200,3328116625,6870,6800,6870,6800,2811
|
||||
20250314,130100,3308879555,6800,6780,6800,6780,19
|
||||
20250314,130000,3308750415,6770,6780,6800,6760,837
|
||||
20250314,125900,3303083775,6770,6780,6780,6770,587
|
||||
20250314,125800,3299107535,6770,6790,6800,6760,2877
|
||||
20250314,125700,3279553235,6780,6780,6800,6710,2633
|
||||
20250314,125600,3261742815,6780,6790,6790,6780,343
|
||||
20250314,125500,3259414995,6790,6800,6800,6770,1785
|
||||
20250314,125400,3247298315,6790,6800,6820,6770,1448
|
||||
20250314,125300,3237471195,6800,6740,6800,6740,2786
|
||||
20250314,125200,3218612835,6790,6810,6810,6720,2709
|
||||
20250314,125100,3200300545,6810,6830,6830,6800,688
|
||||
20250314,125000,3195612235,6810,6810,6830,6790,1853
|
||||
20250314,124900,3182988185,6810,6830,6830,6800,263
|
||||
20250314,124800,3181196625,6840,6860,6860,6710,6035
|
||||
20250314,124700,3140226305,6850,6860,6880,6800,5923
|
||||
20250314,124600,3099811965,6860,6880,6880,6860,551
|
||||
20250314,124500,3096027445,6880,6890,6890,6870,566
|
||||
20250314,124400,3092131305,6900,6870,6900,6860,592
|
||||
20250314,124300,3088061275,6870,6860,6870,6860,128
|
||||
20250314,124200,3087182095,6830,6880,6900,6830,3147
|
||||
20250314,124100,3065612045,6840,6900,6900,6830,2118
|
||||
20250314,124000,3051047295,6910,6930,6930,6910,517
|
||||
20250314,123900,3047472465,6910,6910,6920,6910,508
|
||||
20250314,123800,3043959015,6920,6920,6940,6920,713
|
||||
20250314,123700,3039019375,6940,6950,6950,6890,1289
|
||||
20250314,123600,3030114885,6960,6930,6970,6930,728
|
||||
20250314,123500,3025052235,6950,6920,6950,6920,535
|
||||
20250314,123400,3021336745,6910,6910,6940,6900,2297
|
||||
20250314,123300,3005431215,6920,6900,6920,6900,199
|
||||
20250314,123200,3004057565,6900,6920,6920,6900,1988
|
||||
20250314,123100,2990327465,6920,6920,6930,6900,313
|
||||
20250314,123000,2988161545,6930,6910,6940,6910,550
|
||||
20250314,122900,2984354855,6910,6900,6910,6900,910
|
||||
20250314,122800,2978073905,6900,6910,6910,6900,361
|
||||
20250314,122700,2975580455,6910,6900,6920,6900,358
|
||||
20250314,122600,2973108135,6900,6900,6910,6900,1644
|
||||
20250314,122500,2961762285,6900,6950,6950,6900,2347
|
||||
20250314,122400,2945527545,6950,6950,6950,6910,160
|
||||
20250314,122300,2944415775,6940,6910,6940,6890,1782
|
||||
20250314,122200,2932097295,6910,6900,6930,6900,777
|
||||
20250314,122100,2926728025,6890,6950,6950,6880,7093
|
||||
20250314,122000,2877663075,6960,6960,6965,6950,310
|
||||
20250314,121900,2875506085,6960,6960,6960,6930,976
|
||||
20250314,121800,2868734555,6930,6955,6970,6930,4543
|
||||
20250314,121700,2837216075,6955,6980,6980,6950,980
|
||||
20250314,121600,2830390715,6970,7020,7020,6970,1090
|
||||
20250314,121500,2822785745,7020,7000,7020,7000,439
|
||||
20250314,121400,2819709705,6970,7010,7030,6970,1731
|
||||
20250314,121300,2807586665,7020,6990,7030,6980,2336
|
||||
20250314,121200,2791198575,6980,6970,7020,6970,2136
|
||||
20250314,121100,2776245115,6970,6950,6990,6930,3361
|
||||
20250314,121000,2752871135,7000,6970,7000,6930,1979
|
||||
20250314,120900,2739107015,6990,7030,7030,6960,2697
|
||||
20250314,120800,2720260265,7020,7040,7050,7020,1099
|
||||
20250314,120700,2712523945,7030,6970,7050,6960,3475
|
||||
20250314,120600,2688168505,6970,7000,7000,6940,3488
|
||||
20250314,120500,2663860400,6980,7030,7030,6960,3087
|
||||
20250314,120400,2642289020,7020,7025,7040,6980,2001
|
||||
20250314,120300,2628272600,7030,7000,7050,6960,3904
|
||||
20250314,120200,2600916080,7000,7010,7080,6990,3992
|
||||
20250314,120100,2572923940,7010,6930,7020,6890,8656
|
||||
20250314,120000,2512764850,6990,7060,7100,6790,17432
|
||||
20250314,115900,2391909850,7100,7110,7130,7070,7371
|
||||
20250314,115800,2339594280,7120,7100,7140,7050,7102
|
||||
20250314,115700,2289132490,7100,7070,7150,7070,25199
|
||||
20250314,115600,2110029060,7070,7040,7080,7040,7519
|
||||
20250314,115500,2056913485,7030,7050,7070,6990,4427
|
||||
20250314,115400,2025767195,7040,7060,7080,7020,4564
|
||||
20250314,115300,1993576090,7060,7060,7080,7020,5166
|
||||
20250314,115200,1957082145,7070,7030,7080,6990,9244
|
||||
20250314,115100,1892150035,7030,7040,7070,6990,5483
|
||||
20250314,115000,1853696075,7030,7070,7090,7020,9034
|
||||
20250314,114900,1789884255,7070,7070,7090,7020,6906
|
||||
20250314,114800,1741179165,7050,7020,7090,6990,21037
|
||||
20250314,114700,1592970955,7030,6980,7040,6970,15256
|
||||
20250314,114600,1486098850,6990,6930,6990,6860,3229
|
||||
20250314,114500,1463670130,6950,6910,6990,6910,12544
|
||||
20250314,114400,1376389430,6910,6910,6910,6840,7589
|
||||
20250314,114300,1324232770,6910,6880,6950,6860,3465
|
||||
20250314,114200,1300306520,6900,6930,6950,6870,6122
|
||||
20250314,114100,1258047520,6950,6910,6960,6860,11808
|
||||
20250314,114000,1176512890,6920,6810,6980,6800,14496
|
||||
20250314,113900,1076374330,6800,6790,6820,6730,5171
|
||||
20250314,113800,1041340380,6830,6780,6830,6730,3761
|
||||
20250314,113700,1015902530,6780,6700,6840,6700,17484
|
||||
20250314,113600,897194030,6690,6770,6790,6660,10273
|
||||
20250314,113500,827948040,6700,6700,6700,6700,0
|
||||
20250314,113400,827948040,6700,6650,6700,6650,5268
|
||||
20250314,113300,792747440,6640,6640,6660,6640,1367
|
||||
20250314,113200,783659710,6640,6650,6650,6640,361
|
||||
20250314,113100,781261400,6650,6630,6650,6630,1731
|
||||
20250314,113000,769771850,6620,6630,6640,6600,1082
|
||||
20250314,112900,762609450,6630,6650,6650,6630,1452
|
||||
20250314,112800,752969330,6650,6640,6650,6620,1525
|
||||
20250314,112700,742841210,6640,6610,6640,6600,2721
|
||||
20250314,112600,724812820,6610,6600,6610,6590,2063
|
||||
20250314,112500,711181800,6610,6590,6610,6580,1254
|
||||
20250314,112400,702913990,6580,6560,6580,6560,1725
|
||||
20250314,112300,691573980,6560,6540,6570,6540,7369
|
||||
20250314,112200,643331950,6540,6530,6540,6530,453
|
||||
20250314,112100,640369830,6530,6530,6530,6530,834
|
||||
20250314,112000,634923810,6530,6520,6530,6520,556
|
||||
20250314,111900,631294180,6520,6520,6530,6520,417
|
||||
20250314,111800,628573090,6530,6520,6530,6520,2271
|
||||
20250314,111700,613761670,6520,6520,6530,6520,579
|
||||
20250314,111600,609983230,6530,6520,6530,6520,242
|
||||
20250314,111500,608403060,6530,6520,6540,6520,2888
|
||||
20250314,111400,589540260,6525,6530,6530,6525,571
|
||||
20250314,111300,585811635,6530,6520,6530,6510,2188
|
||||
20250314,111200,571551245,6510,6520,6520,6500,1789
|
||||
20250314,111100,559898745,6520,6500,6530,6500,1517
|
||||
20250314,111000,550022485,6480,6490,6500,6480,2296
|
||||
20250314,110900,535135205,6490,6490,6500,6470,1312
|
||||
20250314,110800,526633565,6500,6500,6510,6470,2137
|
||||
20250314,110700,512746585,6500,6490,6510,6480,1822
|
||||
20250314,110600,500904715,6500,6490,6500,6460,379
|
||||
20250314,110500,498448965,6500,6470,6500,6450,2080
|
||||
20250314,110400,484967435,6460,6470,6470,6450,2068
|
||||
20250314,110300,471602015,6470,6450,6470,6450,702
|
||||
20250314,110200,467064655,6460,6420,6460,6420,10257
|
||||
20250314,110100,401112975,6420,6430,6430,6420,298
|
||||
20250314,110000,399199785,6420,6420,6420,6415,450
|
||||
20250314,105900,396311780,6430,6430,6430,6410,1821
|
||||
20250314,105800,384610780,6430,6430,6430,6430,276
|
||||
20250314,105700,382836100,6420,6420,6420,6420,386
|
||||
20250314,105600,380357980,6460,6440,6460,6430,771
|
||||
20250314,105500,375398110,6450,6440,6450,6430,1478
|
||||
20250314,105400,365867750,6450,6420,6460,6420,5167
|
||||
20250314,105300,332555750,6440,6400,6440,6400,108
|
||||
20250314,105200,331861860,6420,6380,6420,6380,52
|
||||
20250314,105100,331529820,6420,6430,6430,6400,2382
|
||||
20250314,105000,316262810,6430,6450,6450,6430,2203
|
||||
20250314,104900,302065320,6450,6430,6450,6430,998
|
||||
20250314,104800,295638740,6430,6410,6440,6410,1154
|
||||
20250314,104700,288212020,6410,6400,6410,6400,344
|
||||
20250314,104600,286007640,6380,6410,6410,6370,2900
|
||||
20250314,104500,267433760,6410,6430,6430,6410,1222
|
||||
20250314,104400,259581100,6430,6430,6440,6390,6176
|
||||
20250314,104300,220014800,6430,6420,6430,6400,843
|
||||
20250314,104200,214603630,6420,6370,6450,6340,3184
|
||||
20250314,104100,194219380,6370,6360,6370,6340,413
|
||||
20250314,104000,191596900,6330,6340,6370,6310,2417
|
||||
20250314,103900,176256540,6340,6330,6340,6330,542
|
||||
20250314,103800,172823480,6330,6290,6330,6290,1662
|
||||
20250314,103700,162341440,6300,6270,6300,6270,1638
|
||||
20250314,103600,152059140,6270,6260,6270,6260,16
|
||||
20250314,103500,151958970,6270,6250,6270,6250,452
|
||||
20250314,103400,149131680,6250,6260,6260,6250,451
|
||||
20250314,103300,146310680,6270,6260,6270,6240,887
|
||||
20250314,103200,140763250,6250,6250,6260,6240,473
|
||||
20250314,103100,137807010,6240,6250,6250,6240,100
|
||||
20250314,103000,137182510,6250,6230,6250,6230,447
|
||||
20250314,102900,134395280,6230,6230,6230,6230,0
|
||||
20250314,102800,134395280,6230,6230,6230,6230,65
|
||||
20250314,102700,133990330,6250,6250,6250,6250,120
|
||||
20250314,102600,133240330,6250,6250,6250,6250,278
|
||||
20250314,102500,131502830,6260,6260,6260,6260,1
|
||||
20250314,102400,131496570,6250,6250,6250,6250,796
|
||||
20250314,102300,126521570,6250,6250,6250,6250,0
|
||||
20250314,102200,126521570,6250,6240,6250,6240,206
|
||||
20250314,102100,125234160,6240,6240,6240,6240,76
|
||||
20250314,102000,124759920,6220,6230,6230,6220,124
|
||||
20250314,101900,123988490,6230,6250,6250,6230,108
|
||||
20250314,101800,123315620,6240,6240,6240,6240,10
|
||||
20250314,101700,123253220,6250,6250,6250,6250,21
|
||||
20250314,101600,123121970,6250,6250,6250,6250,8
|
||||
20250314,101500,123071970,6250,6240,6250,6240,3
|
||||
20250314,101400,123053230,6220,6250,6250,6220,239
|
||||
20250314,101300,121566620,6250,6220,6250,6220,569
|
||||
20250314,101200,118026540,6230,6230,6230,6230,0
|
||||
20250314,101100,118026540,6230,6230,6230,6230,19
|
||||
20250314,101000,117908170,6230,6230,6230,6230,0
|
||||
20250314,100900,117908170,6230,6230,6230,6230,0
|
||||
20250314,100800,117908170,6230,6250,6250,6230,6
|
||||
20250314,100700,117870730,6260,6230,6260,6230,989
|
||||
20250314,100600,111693540,6210,6210,6210,6210,20
|
||||
20250314,100500,111569340,6210,6210,6210,6210,10
|
||||
20250314,100400,111507240,6210,6220,6220,6210,29
|
||||
20250314,100300,111327140,6230,6230,6230,6230,62
|
||||
20250314,100200,110940880,6230,6230,6230,6230,0
|
||||
20250314,100100,110940880,6230,6230,6230,6230,2
|
||||
20250314,100000,110928420,6230,6230,6230,6230,76
|
||||
20250314,095900,110454940,6240,6250,6250,6240,1185
|
||||
20250314,095800,103054470,6260,6270,6270,6260,537
|
||||
20250314,095700,99692830,6270,6270,6270,6270,10
|
||||
20250314,095600,99630130,6280,6270,6280,6270,505
|
||||
20250314,095500,96459770,6270,6210,6270,6210,956
|
||||
20250314,095400,90492940,6230,6200,6230,6200,1411
|
||||
20250314,095300,81716870,6200,6220,6220,6200,2054
|
||||
20250314,095200,68969790,6220,6220,6220,6220,0
|
||||
20250314,095100,68969790,6220,6220,6220,6200,402
|
||||
20250314,095000,66469370,6220,6210,6220,6210,1133
|
||||
20250314,094900,59430110,6220,6220,6220,6210,268
|
||||
20250314,094800,57763160,6240,6240,6240,6240,0
|
||||
20250314,094700,57763160,6240,6240,6240,6230,220
|
||||
20250314,094600,56391620,6240,6240,6240,6240,0
|
||||
20250314,094500,56391620,6240,6230,6240,6230,59
|
||||
20250314,094400,56023920,6230,6230,6230,6230,0
|
||||
20250314,094300,56023920,6230,6230,6240,6230,13
|
||||
20250314,094200,55942920,6230,6210,6260,6210,1065
|
||||
20250314,094100,49322790,6200,6200,6200,6190,520
|
||||
20250314,094000,46103690,6190,6190,6190,6190,100
|
||||
20250314,093900,45484690,6200,6200,6200,6200,15
|
||||
20250314,093800,45391690,6210,6210,6210,6210,0
|
||||
20250314,093700,45391690,6210,6220,6220,6210,3
|
||||
20250314,093600,45373050,6210,6200,6210,6200,1044
|
||||
20250314,093500,38899950,6200,6200,6200,6200,403
|
||||
20250314,093400,36401350,6200,6200,6200,6200,0
|
||||
20250314,093300,36401350,6200,6200,6200,6200,1
|
||||
20250314,093200,36395150,6150,6150,6150,6150,0
|
||||
20250314,093100,36395150,6150,6190,6190,6150,406
|
||||
20250314,093000,33884230,6190,6160,6190,6130,1356
|
||||
20250314,092900,25511170,6120,6120,6120,6120,227
|
||||
20250314,092800,24121930,6150,6150,6150,6150,2
|
||||
20250314,092700,24109630,6150,6150,6150,6150,150
|
||||
20250314,092600,23187130,6120,6120,6120,6120,5
|
||||
20250314,092500,23156530,6150,6150,6150,6150,626
|
||||
20250314,092400,19306630,6140,6140,6140,6140,100
|
||||
20250314,092300,18692630,6150,6150,6150,6150,0
|
||||
20250314,092200,18692630,6150,6140,6150,6140,28
|
||||
20250314,092100,18520630,6150,6150,6150,6150,0
|
||||
20250314,092000,18520630,6150,6150,6150,6150,0
|
||||
20250314,091900,18520630,6150,6150,6150,6150,209
|
||||
20250314,091800,17235280,6140,6140,6140,6140,66
|
||||
20250314,091700,16830040,6090,6100,6100,6090,401
|
||||
20250314,091600,14385950,6090,6120,6120,6090,710
|
||||
20250314,091500,10051450,6130,6130,6130,6130,0
|
||||
20250314,091400,10051450,6130,6130,6130,6130,0
|
||||
20250314,091300,10051450,6130,6130,6130,6130,328
|
||||
20250314,091200,8040810,6130,6180,6180,6130,2
|
||||
20250314,091100,8028500,6180,6180,6180,6180,0
|
||||
20250314,091000,8028500,6180,6170,6180,6170,11
|
||||
20250314,090900,7960620,6170,6170,6170,6170,10
|
||||
20250314,090800,7898920,6170,6170,6170,6170,517
|
||||
20250314,090700,4709030,6160,6160,6160,6160,1
|
||||
20250314,090600,4702870,6160,6160,6160,6160,0
|
||||
20250314,090500,4702870,6160,6160,6160,6160,15
|
||||
20250314,090400,4610470,6170,6170,6170,6170,77
|
||||
20250314,090300,4135380,6170,6150,6170,6150,171
|
||||
20250314,090200,3083390,6150,6120,6150,6110,125
|
||||
20250314,090100,2318300,6120,6130,6140,6100,95
|
||||
20250314,090000,1738600,6120,6100,6120,6100,285
|
||||
|
Reference in New Issue
Block a user