Update 2025-03-14 3452 candle_min
This commit is contained in:
715
226950/min/candle-20250314.csv
Normal file
715
226950/min/candle-20250314.csv
Normal file
@@ -0,0 +1,715 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,205300,56645610600,49700,49700,49700,49700,14143
|
||||
20250314,205200,56645610600,49700,49700,49700,49700,0
|
||||
20250314,205100,56645610600,49700,49700,49700,49700,0
|
||||
20250314,205000,56645610600,49700,49700,49700,49700,0
|
||||
20250314,204900,56645610600,49700,49700,49700,49700,0
|
||||
20250314,204800,56645610600,49700,49700,49700,49700,0
|
||||
20250314,204700,56645610600,49700,49700,49700,49700,0
|
||||
20250314,204600,56645610600,49700,49700,49700,49700,0
|
||||
20250314,204500,56645610600,49700,49700,49700,49700,0
|
||||
20250314,204400,56645610600,49700,49700,49700,49700,0
|
||||
20250314,204300,56645610600,49700,49700,49700,49700,0
|
||||
20250314,204200,56645610600,49700,49700,49700,49700,0
|
||||
20250314,204100,56645610600,49700,49700,49700,49700,0
|
||||
20250314,204000,56645610600,49700,49700,49700,49700,0
|
||||
20250314,203900,56645610600,49700,49700,49700,49700,0
|
||||
20250314,203800,56645610600,49700,49700,49700,49700,0
|
||||
20250314,203700,56645610600,49700,49700,49700,49700,0
|
||||
20250314,203600,56645610600,49700,49700,49700,49700,0
|
||||
20250314,203500,56645610600,49700,49700,49700,49700,0
|
||||
20250314,203400,56645610600,49700,49700,49700,49700,0
|
||||
20250314,203300,56645610600,49700,49700,49700,49700,0
|
||||
20250314,203200,56645610600,49700,49700,49700,49700,0
|
||||
20250314,203100,56645610600,49700,49700,49700,49700,0
|
||||
20250314,203000,56645610600,49700,49700,49700,49700,0
|
||||
20250314,202900,56645610600,49700,49700,49700,49700,0
|
||||
20250314,202800,56645610600,49700,49700,49700,49700,0
|
||||
20250314,202700,56645610600,49700,49700,49700,49700,0
|
||||
20250314,202600,56645610600,49700,49700,49700,49700,0
|
||||
20250314,202500,56645610600,49700,49700,49700,49700,0
|
||||
20250314,202400,56645610600,49700,49700,49700,49700,0
|
||||
20250314,202300,56645610600,49700,49700,49700,49700,14143
|
||||
20250314,202200,56645610600,49700,49700,49700,49700,0
|
||||
20250314,202100,56645610600,49700,49700,49700,49700,0
|
||||
20250314,202000,56645610600,49700,49700,49700,49700,0
|
||||
20250314,201900,56645610600,49700,49700,49700,49700,0
|
||||
20250314,201800,56645610600,49700,49700,49700,49700,0
|
||||
20250314,201700,56645610600,49700,49700,49700,49700,0
|
||||
20250314,201600,56645610600,49700,49700,49700,49700,0
|
||||
20250314,201500,56645610600,49700,49700,49700,49700,0
|
||||
20250314,201400,56645610600,49700,49700,49700,49700,0
|
||||
20250314,201300,56645610600,49700,49700,49700,49700,0
|
||||
20250314,201200,56645610600,49700,49700,49700,49700,0
|
||||
20250314,201100,56645610600,49700,49700,49700,49700,0
|
||||
20250314,201000,56645610600,49700,49700,49700,49700,0
|
||||
20250314,200900,56645610600,49700,49700,49700,49700,0
|
||||
20250314,200800,56645610600,49700,49700,49700,49700,0
|
||||
20250314,200700,56645610600,49700,49700,49700,49700,0
|
||||
20250314,200600,56645610600,49700,49700,49700,49700,0
|
||||
20250314,200500,56645610600,49700,49700,49700,49700,0
|
||||
20250314,200400,56645610600,49700,49700,49700,49700,0
|
||||
20250314,200300,56645610600,49700,49700,49700,49700,0
|
||||
20250314,200200,56645610600,49700,49700,49700,49700,0
|
||||
20250314,200100,56645610600,49700,49700,49700,49700,0
|
||||
20250314,200000,56645610600,49700,49700,49700,49700,0
|
||||
20250314,195900,56645610600,49700,49700,49700,49700,0
|
||||
20250314,195800,56645610600,49700,49700,49700,49700,0
|
||||
20250314,195700,56645610600,49700,49700,49700,49700,0
|
||||
20250314,195600,56645610600,49700,49700,49700,49700,0
|
||||
20250314,195500,56645610600,49700,49700,49700,49700,0
|
||||
20250314,195400,56645610600,49700,49700,49700,49700,0
|
||||
20250314,195300,56645610600,49700,49700,49700,49700,14143
|
||||
20250314,195200,56645610600,49700,49700,49700,49700,0
|
||||
20250314,195100,56645610600,49700,49700,49700,49700,0
|
||||
20250314,195000,56645610600,49700,49700,49700,49700,0
|
||||
20250314,194900,56645610600,49700,49700,49700,49700,0
|
||||
20250314,194800,56645610600,49700,49700,49700,49700,0
|
||||
20250314,194700,56645610600,49700,49700,49700,49700,0
|
||||
20250314,194600,56645610600,49700,49700,49700,49700,0
|
||||
20250314,194500,56645610600,49700,49700,49700,49700,0
|
||||
20250314,194400,56645610600,49700,49700,49700,49700,0
|
||||
20250314,194300,56645610600,49700,49700,49700,49700,0
|
||||
20250314,194200,56645610600,49700,49700,49700,49700,0
|
||||
20250314,194100,56645610600,49700,49700,49700,49700,0
|
||||
20250314,194000,56645610600,49700,49700,49700,49700,0
|
||||
20250314,193900,56645610600,49700,49700,49700,49700,0
|
||||
20250314,193800,56645610600,49700,49700,49700,49700,0
|
||||
20250314,193700,56645610600,49700,49700,49700,49700,0
|
||||
20250314,193600,56645610600,49700,49700,49700,49700,0
|
||||
20250314,193500,56645610600,49700,49700,49700,49700,0
|
||||
20250314,193400,56645610600,49700,49700,49700,49700,0
|
||||
20250314,193300,56645610600,49700,49700,49700,49700,0
|
||||
20250314,193200,56645610600,49700,49700,49700,49700,0
|
||||
20250314,193100,56645610600,49700,49700,49700,49700,0
|
||||
20250314,193000,56645610600,49700,49700,49700,49700,0
|
||||
20250314,192900,56645610600,49700,49700,49700,49700,0
|
||||
20250314,192800,56645610600,49700,49700,49700,49700,0
|
||||
20250314,192700,56645610600,49700,49700,49700,49700,0
|
||||
20250314,192600,56645610600,49700,49700,49700,49700,0
|
||||
20250314,192500,56645610600,49700,49700,49700,49700,0
|
||||
20250314,192400,56645610600,49700,49700,49700,49700,0
|
||||
20250314,192300,56645610600,49700,49700,49700,49700,14143
|
||||
20250314,192200,56645610600,49700,49700,49700,49700,0
|
||||
20250314,192100,56645610600,49700,49700,49700,49700,0
|
||||
20250314,192000,56645610600,49700,49700,49700,49700,0
|
||||
20250314,191900,56645610600,49700,49700,49700,49700,0
|
||||
20250314,191800,56645610600,49700,49700,49700,49700,0
|
||||
20250314,191700,56645610600,49700,49700,49700,49700,0
|
||||
20250314,191600,56645610600,49700,49700,49700,49700,0
|
||||
20250314,191500,56645610600,49700,49700,49700,49700,0
|
||||
20250314,191400,56645610600,49700,49700,49700,49700,0
|
||||
20250314,191300,56645610600,49700,49700,49700,49700,0
|
||||
20250314,191200,56645610600,49700,49700,49700,49700,0
|
||||
20250314,191100,56645610600,49700,49700,49700,49700,0
|
||||
20250314,191000,56645610600,49700,49700,49700,49700,0
|
||||
20250314,190900,56645610600,49700,49700,49700,49700,0
|
||||
20250314,190800,56645610600,49700,49700,49700,49700,0
|
||||
20250314,190700,56645610600,49700,49700,49700,49700,0
|
||||
20250314,190600,56645610600,49700,49700,49700,49700,0
|
||||
20250314,190500,56645610600,49700,49700,49700,49700,0
|
||||
20250314,190400,56645610600,49700,49700,49700,49700,0
|
||||
20250314,190300,56645610600,49700,49700,49700,49700,0
|
||||
20250314,190200,56645610600,49700,49700,49700,49700,0
|
||||
20250314,190100,56645610600,49700,49700,49700,49700,0
|
||||
20250314,190000,56645610600,49700,49700,49700,49700,0
|
||||
20250314,185900,56645610600,49700,49700,49700,49700,0
|
||||
20250314,185800,56645610600,49700,49700,49700,49700,0
|
||||
20250314,185700,56645610600,49700,49700,49700,49700,0
|
||||
20250314,185600,56645610600,49700,49700,49700,49700,0
|
||||
20250314,185500,56645610600,49700,49700,49700,49700,0
|
||||
20250314,185400,56645610600,49700,49700,49700,49700,0
|
||||
20250314,185300,56645610600,49700,49700,49700,49700,14143
|
||||
20250314,185200,56645610600,49700,49700,49700,49700,0
|
||||
20250314,185100,56645610600,49700,49700,49700,49700,0
|
||||
20250314,185000,56645610600,49700,49700,49700,49700,0
|
||||
20250314,184900,56645610600,49700,49700,49700,49700,0
|
||||
20250314,184800,56645610600,49700,49700,49700,49700,0
|
||||
20250314,184700,56645610600,49700,49700,49700,49700,0
|
||||
20250314,184600,56645610600,49700,49700,49700,49700,0
|
||||
20250314,184500,56645610600,49700,49700,49700,49700,0
|
||||
20250314,184400,56645610600,49700,49700,49700,49700,0
|
||||
20250314,184300,56645610600,49700,49700,49700,49700,0
|
||||
20250314,184200,56645610600,49700,49700,49700,49700,0
|
||||
20250314,184100,56645610600,49700,49700,49700,49700,0
|
||||
20250314,184000,56645610600,49700,49700,49700,49700,0
|
||||
20250314,183900,56645610600,49700,49700,49700,49700,0
|
||||
20250314,183800,56645610600,49700,49700,49700,49700,0
|
||||
20250314,183700,56645610600,49700,49700,49700,49700,0
|
||||
20250314,183600,56645610600,49700,49700,49700,49700,0
|
||||
20250314,183500,56645610600,49700,49700,49700,49700,0
|
||||
20250314,183400,56645610600,49700,49700,49700,49700,0
|
||||
20250314,183300,56645610600,49700,49700,49700,49700,0
|
||||
20250314,183200,56645610600,49700,49700,49700,49700,0
|
||||
20250314,183100,56645610600,49700,49700,49700,49700,0
|
||||
20250314,183000,56645610600,49700,49700,49700,49700,0
|
||||
20250314,182900,56645610600,49700,49700,49700,49700,0
|
||||
20250314,182800,56645610600,49700,49700,49700,49700,0
|
||||
20250314,182700,56645610600,49700,49700,49700,49700,0
|
||||
20250314,182600,56645610600,49700,49700,49700,49700,0
|
||||
20250314,182500,56645610600,49700,49700,49700,49700,0
|
||||
20250314,182400,56645610600,49700,49700,49700,49700,0
|
||||
20250314,182300,56645610600,49700,49700,49700,49700,14143
|
||||
20250314,182200,56645610600,49700,49700,49700,49700,0
|
||||
20250314,182100,56645610600,49700,49700,49700,49700,0
|
||||
20250314,182000,56645610600,49700,49700,49700,49700,0
|
||||
20250314,181900,56645610600,49700,49700,49700,49700,0
|
||||
20250314,181800,56645610600,49700,49700,49700,49700,0
|
||||
20250314,181700,56645610600,49700,49700,49700,49700,0
|
||||
20250314,181600,56645610600,49700,49700,49700,49700,0
|
||||
20250314,181500,56645610600,49700,49700,49700,49700,0
|
||||
20250314,181400,56645610600,49700,49700,49700,49700,0
|
||||
20250314,181300,56645610600,49700,49700,49700,49700,0
|
||||
20250314,181200,56645610600,49700,49700,49700,49700,0
|
||||
20250314,181100,56645610600,49700,49700,49700,49700,0
|
||||
20250314,181000,56645610600,49700,49700,49700,49700,0
|
||||
20250314,180900,56645610600,49700,49700,49700,49700,0
|
||||
20250314,180800,56645610600,49700,49700,49700,49700,0
|
||||
20250314,180700,56645610600,49700,49700,49700,49700,0
|
||||
20250314,180600,56645610600,49700,49700,49700,49700,0
|
||||
20250314,180500,56645610600,49700,49700,49700,49700,0
|
||||
20250314,180400,56645610600,49700,49700,49700,49700,0
|
||||
20250314,180300,56645610600,49700,49700,49700,49700,0
|
||||
20250314,180200,56645610600,49700,49700,49700,49700,0
|
||||
20250314,180100,56645610600,49700,49700,49700,49700,0
|
||||
20250314,180000,56645610600,49700,49700,49700,49700,0
|
||||
20250314,175900,56645610600,49700,49700,49700,49700,0
|
||||
20250314,175800,56645610600,49700,49700,49700,49700,0
|
||||
20250314,175700,56645610600,49700,49700,49700,49700,0
|
||||
20250314,175600,56645610600,49700,49700,49700,49700,0
|
||||
20250314,175500,56645610600,49700,49700,49700,49700,0
|
||||
20250314,175400,56645610600,49700,49700,49700,49700,0
|
||||
20250314,175300,56645610600,49700,49700,49700,49700,14143
|
||||
20250314,175200,56645610600,49700,49700,49700,49700,0
|
||||
20250314,175100,56645610600,49700,49700,49700,49700,0
|
||||
20250314,175000,56645610600,49700,49700,49700,49700,0
|
||||
20250314,174900,56645610600,49700,49700,49700,49700,0
|
||||
20250314,174800,56645610600,49700,49700,49700,49700,0
|
||||
20250314,174700,56645610600,49700,49700,49700,49700,0
|
||||
20250314,174600,56645610600,49700,49700,49700,49700,0
|
||||
20250314,174500,56645610600,49700,49700,49700,49700,0
|
||||
20250314,174400,56645610600,49700,49700,49700,49700,0
|
||||
20250314,174300,56645610600,49700,49700,49700,49700,0
|
||||
20250314,174200,56645610600,49700,49700,49700,49700,0
|
||||
20250314,174100,56645610600,49700,49700,49700,49700,0
|
||||
20250314,174000,56645610600,49700,49700,49700,49700,0
|
||||
20250314,173900,56645610600,49700,49700,49700,49700,0
|
||||
20250314,173800,56645610600,49700,49700,49700,49700,0
|
||||
20250314,173700,56645610600,49700,49700,49700,49700,0
|
||||
20250314,173600,56645610600,49700,49700,49700,49700,0
|
||||
20250314,173500,56645610600,49700,49700,49700,49700,0
|
||||
20250314,173400,56645610600,49700,49700,49700,49700,0
|
||||
20250314,173300,56645610600,49700,49700,49700,49700,0
|
||||
20250314,173200,56645610600,49700,49700,49700,49700,0
|
||||
20250314,173100,56645610600,49700,49700,49700,49700,0
|
||||
20250314,173000,56645610600,49700,49700,49700,49700,0
|
||||
20250314,172900,56645610600,49700,49700,49700,49700,0
|
||||
20250314,172800,56645610600,49700,49700,49700,49700,0
|
||||
20250314,172700,56645610600,49700,49700,49700,49700,0
|
||||
20250314,172600,56645610600,49700,49700,49700,49700,0
|
||||
20250314,172500,56645610600,49700,49700,49700,49700,0
|
||||
20250314,172400,56645610600,49700,49700,49700,49700,0
|
||||
20250314,172300,56645610600,49700,49700,49700,49700,14143
|
||||
20250314,172200,56645610600,49700,49700,49700,49700,0
|
||||
20250314,172100,56645610600,49700,49700,49700,49700,0
|
||||
20250314,172000,56645610600,49700,49700,49700,49700,0
|
||||
20250314,171900,56645610600,49700,49700,49700,49700,0
|
||||
20250314,171800,56645610600,49700,49700,49700,49700,0
|
||||
20250314,171700,56645610600,49700,49700,49700,49700,0
|
||||
20250314,171600,56645610600,49700,49700,49700,49700,0
|
||||
20250314,171500,56645610600,49700,49700,49700,49700,0
|
||||
20250314,171400,56645610600,49700,49700,49700,49700,0
|
||||
20250314,171300,56645610600,49700,49700,49700,49700,0
|
||||
20250314,171200,56645610600,49700,49700,49700,49700,0
|
||||
20250314,171100,56645610600,49700,49700,49700,49700,0
|
||||
20250314,171000,56645610600,49700,49700,49700,49700,0
|
||||
20250314,170900,56645610600,49700,49700,49700,49700,0
|
||||
20250314,170800,56645610600,49700,49700,49700,49700,0
|
||||
20250314,170700,56645610600,49700,49700,49700,49700,0
|
||||
20250314,170600,56645610600,49700,49700,49700,49700,0
|
||||
20250314,170500,56645610600,49700,49700,49700,49700,0
|
||||
20250314,170400,56645610600,49700,49700,49700,49700,0
|
||||
20250314,170300,56645610600,49700,49700,49700,49700,0
|
||||
20250314,170200,56645610600,49700,49700,49700,49700,0
|
||||
20250314,170100,56645610600,49700,49700,49700,49700,0
|
||||
20250314,170000,56645610600,49700,49700,49700,49700,0
|
||||
20250314,165900,56645610600,49700,49700,49700,49700,0
|
||||
20250314,165800,56645610600,49700,49700,49700,49700,0
|
||||
20250314,165700,56645610600,49700,49700,49700,49700,0
|
||||
20250314,165600,56645610600,49700,49700,49700,49700,0
|
||||
20250314,165500,56645610600,49700,49700,49700,49700,0
|
||||
20250314,165400,56645610600,49700,49700,49700,49700,0
|
||||
20250314,165300,56645610600,49700,49700,49700,49700,14143
|
||||
20250314,165200,56645610600,49700,49700,49700,49700,0
|
||||
20250314,165100,56645610600,49700,49700,49700,49700,0
|
||||
20250314,165000,56645610600,49700,49700,49700,49700,0
|
||||
20250314,164900,56645610600,49700,49700,49700,49700,0
|
||||
20250314,164800,56645610600,49700,49700,49700,49700,0
|
||||
20250314,164700,56645610600,49700,49700,49700,49700,0
|
||||
20250314,164600,56645610600,49700,49700,49700,49700,0
|
||||
20250314,164500,56645610600,49700,49700,49700,49700,0
|
||||
20250314,164400,56645610600,49700,49700,49700,49700,0
|
||||
20250314,164300,56645610600,49700,49700,49700,49700,0
|
||||
20250314,164200,56645610600,49700,49700,49700,49700,0
|
||||
20250314,164100,56645610600,49700,49700,49700,49700,0
|
||||
20250314,164000,56645610600,49700,49700,49700,49700,0
|
||||
20250314,163900,56645610600,49700,49700,49700,49700,0
|
||||
20250314,163800,56645610600,49700,49700,49700,49700,0
|
||||
20250314,163700,56645610600,49700,49700,49700,49700,0
|
||||
20250314,163600,56645610600,49700,49700,49700,49700,0
|
||||
20250314,163500,56645610600,49700,49700,49700,49700,0
|
||||
20250314,163400,56645610600,49700,49700,49700,49700,0
|
||||
20250314,163300,56645610600,49700,49700,49700,49700,0
|
||||
20250314,163200,56645610600,49700,49700,49700,49700,0
|
||||
20250314,163100,56645610600,49700,49700,49700,49700,0
|
||||
20250314,163000,56645610600,49700,49700,49700,49700,0
|
||||
20250314,162900,56645610600,49700,49700,49700,49700,0
|
||||
20250314,162800,56645610600,49700,49700,49700,49700,0
|
||||
20250314,162700,56645610600,49700,49700,49700,49700,0
|
||||
20250314,162600,56645610600,49700,49700,49700,49700,0
|
||||
20250314,162500,56645610600,49700,49700,49700,49700,0
|
||||
20250314,162400,56645610600,49700,49700,49700,49700,0
|
||||
20250314,162300,56645610600,49700,49700,49700,49700,14143
|
||||
20250314,162200,56645610600,49700,49700,49700,49700,0
|
||||
20250314,162100,56645610600,49700,49700,49700,49700,0
|
||||
20250314,162000,56645610600,49700,49700,49700,49700,0
|
||||
20250314,161900,56645610600,49700,49700,49700,49700,0
|
||||
20250314,161800,56645610600,49700,49700,49700,49700,0
|
||||
20250314,161700,56645610600,49700,49700,49700,49700,0
|
||||
20250314,161600,56645610600,49700,49700,49700,49700,0
|
||||
20250314,161500,56645610600,49700,49700,49700,49700,0
|
||||
20250314,161400,56645610600,49700,49700,49700,49700,0
|
||||
20250314,161300,56645610600,49700,49700,49700,49700,0
|
||||
20250314,161200,56645610600,49700,49700,49700,49700,0
|
||||
20250314,161100,56645610600,49700,49700,49700,49700,0
|
||||
20250314,161000,56645610600,49700,49700,49700,49700,0
|
||||
20250314,160900,56645610600,49700,49700,49700,49700,0
|
||||
20250314,160800,56645610600,49700,49700,49700,49700,0
|
||||
20250314,160700,56645610600,49700,49700,49700,49700,0
|
||||
20250314,160600,56645610600,49700,49700,49700,49700,0
|
||||
20250314,160500,56645610600,49700,49700,49700,49700,0
|
||||
20250314,160400,56645610600,49700,49700,49700,49700,0
|
||||
20250314,160300,56645610600,49700,49700,49700,49700,0
|
||||
20250314,160200,56645610600,49700,49700,49700,49700,0
|
||||
20250314,160100,56645610600,49700,49700,49700,49700,0
|
||||
20250314,160000,56645610600,49700,49700,49700,49700,0
|
||||
20250314,155900,56645610600,49700,49700,49700,49700,0
|
||||
20250314,155800,56645610600,49700,49700,49700,49700,0
|
||||
20250314,155700,56645610600,49700,49700,49700,49700,0
|
||||
20250314,155600,56645610600,49700,49700,49700,49700,0
|
||||
20250314,155500,56645610600,49700,49700,49700,49700,0
|
||||
20250314,155400,56645610600,49700,49700,49700,49700,0
|
||||
20250314,155300,56645610600,49700,49700,49700,49700,14143
|
||||
20250314,155200,56645610600,49700,49700,49700,49700,0
|
||||
20250314,155100,56645610600,49700,49700,49700,49700,0
|
||||
20250314,155000,56645610600,49700,49700,49700,49700,0
|
||||
20250314,154900,56645610600,49700,49700,49700,49700,0
|
||||
20250314,154800,56645610600,49700,49700,49700,49700,0
|
||||
20250314,154700,56645610600,49700,49700,49700,49700,0
|
||||
20250314,154600,56645610600,49700,49700,49700,49700,0
|
||||
20250314,154500,56645610600,49700,49700,49700,49700,0
|
||||
20250314,154400,56645610600,49700,49700,49700,49700,0
|
||||
20250314,154300,56645610600,49700,49700,49700,49700,0
|
||||
20250314,154200,56645610600,49700,49700,49700,49700,0
|
||||
20250314,154100,56645610600,49700,49700,49700,49700,0
|
||||
20250314,154000,56645610600,49700,49700,49700,49700,0
|
||||
20250314,153900,56645610600,49700,49700,49700,49700,0
|
||||
20250314,153800,56645610600,49700,49700,49700,49700,0
|
||||
20250314,153700,56645610600,49700,49700,49700,49700,0
|
||||
20250314,153600,56645610600,49700,49700,49700,49700,0
|
||||
20250314,153500,56645610600,49700,49700,49700,49700,0
|
||||
20250314,153400,56645610600,49700,49700,49700,49700,0
|
||||
20250314,153300,56645610600,49700,49700,49700,49700,0
|
||||
20250314,153200,56645610600,49700,49700,49700,49700,0
|
||||
20250314,153100,56645610600,49700,49700,49700,49700,0
|
||||
20250314,153000,56645610600,49700,49700,49700,49700,14143
|
||||
20250314,152900,55942703500,49250,49250,49250,49250,0
|
||||
20250314,152800,55942703500,49250,49250,49250,49250,0
|
||||
20250314,152700,55942703500,49250,49250,49250,49250,0
|
||||
20250314,152600,55942703500,49250,49250,49250,49250,0
|
||||
20250314,152500,55942703500,49250,49250,49250,49250,0
|
||||
20250314,152400,55942703500,49250,49250,49250,49250,0
|
||||
20250314,152300,55942703500,49250,49250,49250,49250,0
|
||||
20250314,152200,55942703500,49250,49250,49250,49250,0
|
||||
20250314,152100,55942703500,49250,49250,49250,49250,0
|
||||
20250314,152000,55942703500,49250,49250,49250,49250,0
|
||||
20250314,151900,55942703500,49250,49350,49400,49200,5537
|
||||
20250314,151800,55669787325,49350,49250,49350,49250,4918
|
||||
20250314,151700,55427327500,49250,49150,49300,49150,2599
|
||||
20250314,151600,55299432875,49150,49200,49200,49100,1884
|
||||
20250314,151500,55206832950,49200,49200,49300,49150,1810
|
||||
20250314,151400,55117809425,49150,49200,49200,49100,5705
|
||||
20250314,151300,54837443875,49200,49200,49250,49100,4027
|
||||
20250314,151200,54639432600,49200,49200,49350,49150,5572
|
||||
20250314,151100,54365157200,49200,49400,49400,49200,5130
|
||||
20250314,151000,54112162450,49400,49325,49400,49300,1564
|
||||
20250314,150900,54034957550,49325,49375,49375,49300,3091
|
||||
20250314,150800,53882485625,49375,49700,49725,49375,4982
|
||||
20250314,150700,53635617825,49700,49750,49750,49700,2077
|
||||
20250314,150600,53532314225,49750,49500,49750,49500,5986
|
||||
20250314,150500,53235211675,49500,49450,49500,49400,1201
|
||||
20250314,150400,53175794225,49400,49400,49500,49400,1033
|
||||
20250314,150300,53124710450,49400,49450,49450,49400,1271
|
||||
20250314,150200,53061892675,49450,49500,49500,49400,3127
|
||||
20250314,150100,52907340075,49500,49450,49550,49350,1569
|
||||
20250314,150000,52829748725,49450,49600,49600,49450,1845
|
||||
20250314,145900,52738414225,49600,49500,49650,49500,5864
|
||||
20250314,145800,52447604625,49500,49250,49550,49250,2956
|
||||
20250314,145700,52301443425,49250,49400,49400,49100,3611
|
||||
20250314,145600,52123438825,49400,49300,49400,49150,4486
|
||||
20250314,145500,51902308025,49300,49200,49300,49050,2777
|
||||
20250314,145400,51765715425,49250,49350,49400,49200,2420
|
||||
20250314,145300,51646436125,49350,49150,49400,49150,3545
|
||||
20250314,145200,51471955725,49150,49150,49150,49025,4886
|
||||
20250314,145100,51232174350,49150,49550,49600,49050,12143
|
||||
20250314,145000,50633225600,49600,49550,49600,49400,4944
|
||||
20250314,144900,50388547000,49550,49750,49750,49550,13131
|
||||
20250314,144800,49736010100,49700,49700,49700,49700,0
|
||||
20250314,144700,49736010100,49700,49700,49700,49700,0
|
||||
20250314,144600,49736010100,49700,49400,49700,49400,17445
|
||||
20250314,144500,48871308350,49400,49350,49400,49300,693
|
||||
20250314,144400,48837084050,49400,49375,49450,49350,3840
|
||||
20250314,144300,48647434450,49400,49300,49400,49250,3716
|
||||
20250314,144200,48464006275,49300,49200,49300,49200,2146
|
||||
20250314,144100,48358237675,49250,49150,49300,49100,1603
|
||||
20250314,144000,48279378425,49100,49150,49200,49050,1466
|
||||
20250314,143900,48207338300,49150,49150,49200,49100,1704
|
||||
20250314,143800,48123566500,49150,49100,49200,49000,4988
|
||||
20250314,143700,47878514450,49050,48900,49100,48850,2676
|
||||
20250314,143600,47747539100,48900,48950,49050,48850,1865
|
||||
20250314,143500,47656289625,48800,49000,49100,48800,7100
|
||||
20250314,143400,47308789050,49000,49050,49050,48950,4731
|
||||
20250314,143300,47076926700,49050,49100,49200,49050,2741
|
||||
20250314,143200,46942331500,49100,49450,49450,49100,5694
|
||||
20250314,143100,46661888950,49450,49250,49450,49200,3336
|
||||
20250314,143000,46497279100,49250,49475,49550,49200,21736
|
||||
20250314,142900,45422196050,49475,49450,49500,49300,7040
|
||||
20250314,142800,45074353675,49450,49400,49450,49400,2326
|
||||
20250314,142700,44959361900,49400,49350,49450,49350,5211
|
||||
20250314,142600,44701966825,49350,49275,49400,49250,2277
|
||||
20250314,142500,44589622825,49300,49350,49400,49250,3812
|
||||
20250314,142400,44401569550,49350,49300,49350,49150,3851
|
||||
20250314,142300,44211940725,49250,49150,49300,49150,930
|
||||
20250314,142200,44166187425,49150,49250,49250,49100,1320
|
||||
20250314,142100,44101305825,49200,49350,49400,49150,5174
|
||||
20250314,142000,43846202075,49300,49000,49350,49000,4493
|
||||
20250314,141900,43625196525,49050,49050,49050,49000,439
|
||||
20250314,141800,43603676675,49050,49050,49100,49000,465
|
||||
20250314,141700,43580867525,49100,49050,49100,49000,1595
|
||||
20250314,141600,43502667875,49100,49100,49150,49050,1993
|
||||
20250314,141500,43404835875,49100,48900,49150,48900,1930
|
||||
20250314,141400,43310184900,48900,49100,49150,48900,3483
|
||||
20250314,141300,43139440800,49100,49250,49250,49100,2291
|
||||
20250314,141200,43026807150,49250,49400,49400,49200,8050
|
||||
20250314,141100,42629716475,49350,49150,49400,49050,6161
|
||||
20250314,141000,42326464675,49150,49300,49300,49100,5208
|
||||
20250314,140900,42070376825,49300,49250,49450,49250,13140
|
||||
20250314,140800,41421729775,49250,49150,49350,49100,12002
|
||||
20250314,140700,40830328675,49150,48900,49150,48900,8521
|
||||
20250314,140600,40412600075,48900,48600,48900,48600,4967
|
||||
20250314,140500,40170394125,48600,48650,48700,48500,11173
|
||||
20250314,140400,39627885125,48650,48800,48800,48600,2322
|
||||
20250314,140300,39514754950,48800,48600,48800,48550,2838
|
||||
20250314,140200,39376610325,48550,48850,48850,48550,2904
|
||||
20250314,140100,39235324125,48850,48750,48900,48750,4906
|
||||
20250314,140000,38995739475,48850,48900,49000,48750,3149
|
||||
20250314,135900,38841720875,48950,48950,49200,48850,34161
|
||||
20250314,135800,37167039025,48950,48750,48950,48700,3349
|
||||
20250314,135700,37003542100,48750,48900,48900,48750,6827
|
||||
20250314,135600,36670203325,48900,48800,48900,48800,5198
|
||||
20250314,135500,36416105575,48800,48750,48900,48700,10266
|
||||
20250314,135400,35914985300,48700,48650,48850,48600,13159
|
||||
20250314,135300,35273253425,48600,48450,48750,48400,18811
|
||||
20250314,135200,34359917625,48450,48250,48450,48200,5257
|
||||
20250314,135100,34105809900,48250,48200,48250,48150,1811
|
||||
20250314,135000,34018479050,48150,48200,48250,48150,709
|
||||
20250314,134900,33984317350,48200,48200,48250,48100,986
|
||||
20250314,134800,33936776300,48250,48050,48250,48050,2129
|
||||
20250314,134700,33834261500,48100,48050,48100,48000,1353
|
||||
20250314,134600,33769297150,48050,48050,48100,48050,405
|
||||
20250314,134500,33749819200,48100,48050,48100,48050,770
|
||||
20250314,134400,33712786400,48000,48150,48150,48000,686
|
||||
20250314,134300,33679805050,48150,48100,48200,48050,763
|
||||
20250314,134200,33643080200,48100,48100,48100,48050,163
|
||||
20250314,134100,33635241100,48100,48200,48200,48050,557
|
||||
20250314,134000,33608429800,48150,48050,48150,48000,967
|
||||
20250314,133900,33561929250,48050,47900,48050,47900,544
|
||||
20250314,133800,33535821600,47950,47850,47950,47850,738
|
||||
20250314,133700,33500471100,47900,47850,47900,47800,238
|
||||
20250314,133600,33489080100,47850,47800,47900,47800,297
|
||||
20250314,133500,33474873300,47850,47900,47900,47700,1518
|
||||
20250314,133400,33402318200,47900,47900,47950,47850,422
|
||||
20250314,133300,33382115600,47900,48050,48050,47850,1332
|
||||
20250314,133200,33318161500,48100,48150,48250,48100,2309
|
||||
20250314,133100,33206950100,48150,48050,48150,48025,1169
|
||||
20250314,133000,33150752925,48050,47800,48050,47800,3231
|
||||
20250314,132900,32995883025,47800,47900,47900,47800,352
|
||||
20250314,132800,32979036025,47950,47950,47950,47900,465
|
||||
20250314,132700,32956750575,47950,47950,48000,47900,1218
|
||||
20250314,132600,32898365125,47950,47900,47950,47900,655
|
||||
20250314,132500,32866985025,47900,48000,48050,47900,505
|
||||
20250314,132400,32842765125,47950,48100,48100,47900,662
|
||||
20250314,132300,32811008125,48100,48100,48150,48050,1347
|
||||
20250314,132200,32746222375,48150,48100,48150,48050,1346
|
||||
20250314,132100,32681458425,48150,48100,48150,48000,512
|
||||
20250314,132000,32656833075,48000,48150,48175,48000,1346
|
||||
20250314,131900,32592039100,48200,48050,48200,47975,1746
|
||||
20250314,131800,32508073450,48100,48100,48100,47950,654
|
||||
20250314,131700,32476652200,48100,48100,48150,48050,451
|
||||
20250314,131600,32454953600,48100,48300,48300,48100,1530
|
||||
20250314,131500,32381195850,48350,48350,48350,48300,1481
|
||||
20250314,131400,32309634400,48350,48300,48350,48250,2883
|
||||
20250314,131300,32170362600,48300,48250,48300,48200,1615
|
||||
20250314,131200,32092452125,48250,48150,48250,48100,1992
|
||||
20250314,131100,31996484650,48150,48050,48150,48050,1174
|
||||
20250314,131000,31940015050,48050,47850,48050,47850,5348
|
||||
20250314,130900,31683464600,47900,47850,47900,47800,652
|
||||
20250314,130800,31652263900,47900,47850,47900,47850,876
|
||||
20250314,130700,31610309450,47850,47800,47900,47800,666
|
||||
20250314,130600,31578467050,47750,47700,47750,47700,85
|
||||
20250314,130500,31574410150,47700,47800,47850,47700,335
|
||||
20250314,130400,31558407500,47800,47800,47850,47700,452
|
||||
20250314,130300,31536820300,47800,47850,47850,47800,1286
|
||||
20250314,130200,31475292550,47850,47900,47925,47850,1170
|
||||
20250314,130100,31419249925,47900,47850,47900,47850,1288
|
||||
20250314,130000,31357608875,47800,47750,47850,47700,1158
|
||||
20250314,125900,31302266850,47750,47750,47800,47650,2042
|
||||
20250314,125800,31204738050,47750,47700,47750,47700,519
|
||||
20250314,125700,31179960700,47750,47750,47750,47700,165
|
||||
20250314,125600,31172083200,47750,47700,47750,47700,236
|
||||
20250314,125500,31160821450,47600,47600,47700,47550,332
|
||||
20250314,125400,31145014300,47550,47650,47700,47550,699
|
||||
20250314,125300,31111714050,47700,47700,47700,47600,363
|
||||
20250314,125200,31094407350,47700,47650,47700,47600,464
|
||||
20250314,125100,31072299050,47650,47700,47750,47650,360
|
||||
20250314,125000,31055135400,47700,47750,47750,47700,250
|
||||
20250314,124900,31043208850,47750,47800,47800,47750,286
|
||||
20250314,124800,31029544900,47800,47850,47850,47800,23
|
||||
20250314,124700,31028444450,47850,47800,47850,47800,278
|
||||
20250314,124600,31015152200,47800,47850,47850,47800,260
|
||||
20250314,124500,31002718550,47850,47800,47850,47800,413
|
||||
20250314,124400,30982968700,47800,47850,47850,47800,733
|
||||
20250314,124300,30947910250,47850,47850,47850,47800,581
|
||||
20250314,124200,30920117300,47800,47900,47900,47800,620
|
||||
20250314,124100,30890454350,47900,47900,47900,47850,128
|
||||
20250314,124000,30884324100,47850,47850,47900,47800,220
|
||||
20250314,123900,30873793250,47800,47800,47800,47750,153
|
||||
20250314,123800,30866480100,47800,47800,47800,47750,536
|
||||
20250314,123700,30840865700,47750,47900,47900,47750,495
|
||||
20250314,123600,30817195250,47850,47850,47950,47850,936
|
||||
20250314,123500,30772381950,47850,47800,47900,47800,221
|
||||
20250314,123400,30761812400,47800,47900,47900,47750,718
|
||||
20250314,123300,30727455750,48000,48050,48050,47900,2233
|
||||
20250314,123200,30620255000,48100,48050,48100,48050,197
|
||||
20250314,123100,30610781450,48100,48100,48100,48000,612
|
||||
20250314,123000,30581370900,48100,47850,48100,47850,4346
|
||||
20250314,122900,30372731900,47850,47850,47900,47800,740
|
||||
20250314,122800,30337313600,47850,47950,47950,47850,701
|
||||
20250314,122700,30303727700,47950,47950,47950,47900,382
|
||||
20250314,122600,30285426050,47950,47950,48000,47900,1626
|
||||
20250314,122500,30207437750,47950,47900,47950,47900,374
|
||||
20250314,122400,30189522750,47900,47900,47900,47850,203
|
||||
20250314,122300,30179804400,47850,47800,47900,47800,535
|
||||
20250314,122200,30154216350,47800,47850,47850,47800,358
|
||||
20250314,122100,30137092450,47850,47850,47850,47800,325
|
||||
20250314,122000,30121542550,47800,47800,47850,47750,437
|
||||
20250314,121900,30100652900,47800,47950,47950,47750,1048
|
||||
20250314,121800,30050511150,47950,47900,47950,47900,1274
|
||||
20250314,121700,29989458650,47900,47900,47950,47850,1810
|
||||
20250314,121600,29902788150,47850,47700,47850,47700,1342
|
||||
20250314,121500,29838648575,47700,47600,47750,47550,1026
|
||||
20250314,121400,29789750025,47600,47550,47600,47550,344
|
||||
20250314,121300,29773387925,47550,47700,47700,47550,108
|
||||
20250314,121200,29768246025,47700,47600,47700,47550,474
|
||||
20250314,121100,29745671375,47600,47675,47700,47600,97
|
||||
20250314,121000,29741047675,47650,47600,47650,47600,353
|
||||
20250314,120900,29724231425,47600,47600,47650,47600,530
|
||||
20250314,120800,29698999050,47600,47600,47650,47600,377
|
||||
20250314,120700,29681051525,47600,47650,47700,47600,362
|
||||
20250314,120600,29663798425,47650,47500,47700,47500,2313
|
||||
20250314,120500,29553668225,47500,47450,47500,47400,1186
|
||||
20250314,120400,29497368425,47450,47450,47450,47400,873
|
||||
20250314,120300,29455962625,47450,47400,47450,47400,477
|
||||
20250314,120200,29433339875,47450,47500,47500,47450,539
|
||||
20250314,120100,29407749125,47500,47550,47550,47500,81
|
||||
20250314,120000,29403901225,47550,47450,47550,47450,493
|
||||
20250314,115900,29380493125,47450,47400,47450,47350,455
|
||||
20250314,115800,29358920925,47400,47350,47400,47350,570
|
||||
20250314,115700,29331921825,47300,47300,47350,47300,722
|
||||
20250314,115600,29297743225,47300,47400,47450,47300,1750
|
||||
20250314,115500,29214856175,47450,47450,47500,47400,168
|
||||
20250314,115400,29206886225,47500,47550,47550,47400,1693
|
||||
20250314,115300,29126513625,47550,47500,47550,47500,154
|
||||
20250314,115200,29119194475,47500,47550,47550,47500,287
|
||||
20250314,115100,29105551975,47550,47550,47600,47500,221
|
||||
20250314,115000,29095037975,47600,47550,47600,47550,310
|
||||
20250314,114900,29080286725,47500,47475,47700,47450,3724
|
||||
20250314,114800,28903140525,47500,47450,47500,47450,337
|
||||
20250314,114700,28887133075,47500,47500,47500,47450,245
|
||||
20250314,114600,28875505125,47500,47400,47500,47400,300
|
||||
20250314,114500,28861261625,47450,47450,47500,47400,307
|
||||
20250314,114400,28846703275,47400,47450,47500,47350,830
|
||||
20250314,114300,28807328825,47450,47450,47450,47450,1548
|
||||
20250314,114200,28733876225,47450,47400,47450,47400,433
|
||||
20250314,114100,28713335725,47400,47450,47450,47350,545
|
||||
20250314,114000,28687484825,47450,47500,47550,47350,1217
|
||||
20250314,113900,28629765025,47500,47500,47525,47450,391
|
||||
20250314,113800,28611192525,47500,47350,47500,47350,888
|
||||
20250314,113700,28569115375,47350,47500,47500,47350,1425
|
||||
20250314,113600,28501529125,47500,47475,47500,47450,588
|
||||
20250314,113500,28473612325,47475,47450,47475,47450,195
|
||||
20250314,113400,28464356600,47450,47550,47600,47450,1627
|
||||
20250314,113300,28387043750,47600,47650,47650,47550,1843
|
||||
20250314,113200,28299304250,47600,47700,47750,47600,1667
|
||||
20250314,113100,28219789800,47700,47600,47800,47600,1198
|
||||
20250314,113000,28162678100,47600,47575,47700,47550,980
|
||||
20250314,112900,28116035200,47550,47650,47650,47550,2192
|
||||
20250314,112800,28011738975,47650,47700,47700,47650,391
|
||||
20250314,112700,27993097325,47700,47700,47700,47650,781
|
||||
20250314,112600,27955867425,47700,47700,47750,47650,539
|
||||
20250314,112500,27930155875,47700,47725,47725,47650,1198
|
||||
20250314,112400,27873016875,47700,47750,47750,47700,857
|
||||
20250314,112300,27832123925,47750,47750,47750,47700,486
|
||||
20250314,112200,27808929425,47750,47700,47750,47700,1139
|
||||
20250314,112100,27754572975,47700,47850,47850,47700,773
|
||||
20250314,112000,27717658725,47850,47750,47850,47700,2162
|
||||
20250314,111900,27614414425,47800,47850,47850,47800,492
|
||||
20250314,111800,27590881325,47850,47800,47850,47800,1222
|
||||
20250314,111700,27532432025,47750,47850,47900,47750,1431
|
||||
20250314,111600,27463986025,47900,48100,48100,47850,1101
|
||||
20250314,111500,27411134500,48100,48100,48100,48050,538
|
||||
20250314,111400,27385262850,48100,47950,48100,47900,1109
|
||||
20250314,111300,27332012850,48000,48050,48050,47950,1628
|
||||
20250314,111200,27253848250,48050,48125,48125,48000,2298
|
||||
20250314,111100,27143363325,48150,48300,48300,48100,364
|
||||
20250314,111000,27125825475,48200,48100,48350,48100,2373
|
||||
20250314,110900,27011464075,48150,48250,48250,48100,920
|
||||
20250314,110800,26967161425,48250,48250,48400,48250,3600
|
||||
20250314,110700,26793172000,48300,48000,48300,47950,1953
|
||||
20250314,110600,26699060650,47950,48050,48100,47850,2563
|
||||
20250314,110500,26576071950,47850,48400,48450,47850,4652
|
||||
20250314,110400,26351879875,48400,48300,48600,48250,14678
|
||||
20250314,110300,25640868750,48300,47725,48400,47725,18595
|
||||
20250314,110200,24745857050,47725,47650,47750,47650,338
|
||||
20250314,110100,24729723050,47650,47600,47800,47550,3005
|
||||
20250314,110000,24586459325,47650,47600,47750,47600,962
|
||||
20250314,105900,24540593825,47600,47550,47600,47500,330
|
||||
20250314,105800,24524900525,47500,47550,47600,47500,822
|
||||
20250314,105700,24485814725,47600,47550,47600,47550,669
|
||||
20250314,105600,24453990875,47550,47600,47600,47450,1788
|
||||
20250314,105500,24369003925,47600,47600,47650,47550,735
|
||||
20250314,105400,24334028700,47600,47650,47750,47600,1332
|
||||
20250314,105300,24270557500,47750,47500,47750,47450,4065
|
||||
20250314,105200,24077107700,47500,47550,47550,47450,818
|
||||
20250314,105100,24038249950,47450,47150,47600,47150,5645
|
||||
20250314,105000,23770590375,47150,47250,47250,47150,3288
|
||||
20250314,104900,23615488650,47250,47150,47250,47100,359
|
||||
20250314,104800,23598553050,47150,47100,47250,47100,1776
|
||||
20250314,104700,23514749050,47150,47225,47250,47150,1769
|
||||
20250314,104600,23431313050,47200,47250,47250,47150,621
|
||||
20250314,104500,23402021750,47150,47150,47150,47100,844
|
||||
20250314,104400,23362244350,47100,47250,47250,47050,3037
|
||||
20250314,104300,23219156100,47250,47100,47250,47100,781
|
||||
20250314,104200,23182307450,47100,47100,47150,47050,1948
|
||||
20250314,104100,23090592250,47100,47300,47300,47100,4315
|
||||
20250314,104000,22886983500,47300,47225,47400,47200,4920
|
||||
20250314,103900,22654529725,47200,47375,47375,47200,2830
|
||||
20250314,103800,22520786250,47375,47350,47550,47350,2498
|
||||
20250314,103700,22402355975,47300,47350,47450,47300,3861
|
||||
20250314,103600,22219484975,47350,47600,47650,47350,1836
|
||||
20250314,103500,22132306250,47600,47550,47600,47350,3651
|
||||
20250314,103400,21958945150,47575,48050,48050,47500,4115
|
||||
20250314,103300,21762472525,48050,47800,48150,47750,3859
|
||||
20250314,103200,21577182325,47850,47850,47950,47800,2322
|
||||
20250314,103100,21466058325,47900,47950,47950,47875,2807
|
||||
20250314,103000,21331545650,47900,47475,47950,47450,5093
|
||||
20250314,102900,21088664050,47500,47550,47750,47500,2935
|
||||
20250314,102800,20949108650,47600,48000,48050,47550,6693
|
||||
20250314,102700,20629730200,48000,48050,48100,47950,5684
|
||||
20250314,102600,20356750100,48050,48050,48150,47950,3591
|
||||
20250314,102500,20184211550,48000,48050,48300,48000,12020
|
||||
20250314,102400,19605184275,48050,47750,48100,47750,6779
|
||||
20250314,102300,19280027675,47750,47850,47850,47750,1656
|
||||
20250314,102200,19200865500,47850,47550,47900,47500,9138
|
||||
20250314,102100,18764571500,47600,47800,47800,47600,2319
|
||||
20250314,102000,18654021150,47750,47700,47850,47650,4256
|
||||
20250314,101900,18450847800,47650,47900,47950,47650,8594
|
||||
20250314,101800,18039891625,47900,47750,48100,47700,24569
|
||||
20250314,101700,16862801375,47800,47350,47850,47350,10315
|
||||
20250314,101600,16371469325,47300,47600,47600,47300,5383
|
||||
20250314,101500,16116220475,47600,47300,47700,47250,16482
|
||||
20250314,101400,15333085475,47300,47150,47400,47100,7030
|
||||
20250314,101300,15000772525,47100,46900,47150,46800,4627
|
||||
20250314,101200,14783348525,46850,46500,46900,46500,6026
|
||||
20250314,101100,14501804925,46400,46400,46500,46350,1715
|
||||
20250314,101000,14422222025,46400,46350,46400,46350,230
|
||||
20250314,100900,14411551725,46400,46225,46500,46225,1903
|
||||
20250314,100800,14323351775,46250,46200,46250,46200,2171
|
||||
20250314,100700,14223013325,46200,46250,46250,46200,891
|
||||
20250314,100600,14181836800,46250,46300,46300,46200,2613
|
||||
20250314,100500,14060956550,46300,46400,46450,46300,691
|
||||
20250314,100400,14028920300,46400,46350,46450,46300,3289
|
||||
20250314,100300,13876475925,46300,46350,46450,46300,2157
|
||||
20250314,100200,13776568075,46450,46350,46450,46350,829
|
||||
20250314,100100,13738137075,46350,46550,46600,46350,3457
|
||||
20250314,100000,13577599825,46550,46550,46700,46500,2585
|
||||
20250314,095900,13457157475,46500,46500,46550,46500,528
|
||||
20250314,095800,13432603225,46500,46700,46700,46450,1295
|
||||
20250314,095700,13372301525,46700,46500,46750,46500,2482
|
||||
20250314,095600,13256582125,46500,46600,46600,46500,450
|
||||
20250314,095500,13235647875,46550,46450,46650,46400,2259
|
||||
20250314,095400,13130548775,46500,46450,46500,46400,2090
|
||||
20250314,095300,13033498925,46450,46525,46525,46400,1092
|
||||
20250314,095200,12982773100,46550,46575,46600,46350,2957
|
||||
20250314,095100,12845484350,46550,46500,46650,46500,1285
|
||||
20250314,095000,12785625150,46400,46550,46550,46400,3705
|
||||
20250314,094900,12613374600,46550,46650,46650,46525,1682
|
||||
20250314,094800,12535023675,46700,46750,46800,46700,3792
|
||||
20250314,094700,12357770025,46700,46700,46800,46600,2911
|
||||
20250314,094600,12221892275,46700,47050,47100,46700,3809
|
||||
20250314,094500,12043095000,47100,47100,47150,47000,4190
|
||||
20250314,094400,11845745900,47100,47050,47150,47000,1507
|
||||
20250314,094300,11774784625,47100,46900,47200,46850,5823
|
||||
20250314,094200,11500731875,46900,47200,47200,46900,9209
|
||||
20250314,094100,11067502225,47150,47150,47550,47100,19215
|
||||
20250314,094000,10157414525,47100,46700,47200,46650,13730
|
||||
20250314,093900,9512690575,46650,46650,46700,46550,3483
|
||||
20250314,093800,9350327225,46650,46350,46700,46300,4132
|
||||
20250314,093700,9157921125,46350,46500,46500,46350,362
|
||||
20250314,093600,9141102575,46500,46200,46600,46150,1730
|
||||
20250314,093500,9060939075,46200,46200,46250,46100,3149
|
||||
20250314,093400,8915621775,46200,46350,46350,46100,5247
|
||||
20250314,093300,8673017575,46350,46700,46800,46350,6755
|
||||
20250314,093200,8358514575,46700,46450,46750,46350,3717
|
||||
20250314,093100,8185491625,46450,46750,46900,46350,5710
|
||||
20250314,093000,7919215100,46750,46750,46950,46600,3654
|
||||
20250314,092900,7748271450,46650,46450,47000,46400,9479
|
||||
20250314,092800,7304728050,46400,46300,46600,46300,3545
|
||||
20250314,092700,7139909350,46250,46150,46250,46100,4084
|
||||
20250314,092600,6951371000,46150,46250,46300,46100,3710
|
||||
20250314,092500,6780048550,46300,46600,46600,46250,4614
|
||||
20250314,092400,6566083975,46600,46500,46600,46350,4469
|
||||
20250314,092300,6358476625,46450,46950,46950,46450,9854
|
||||
20250314,092200,5898180975,47000,46750,47000,46750,15889
|
||||
20250314,092100,5152895300,46750,46575,46800,46400,9841
|
||||
20250314,092000,4693752125,46575,46150,46600,46150,11616
|
||||
20250314,091900,4154950475,46150,45600,46200,45600,7765
|
||||
20250314,091800,3797210325,45600,45550,45750,45500,721
|
||||
20250314,091700,3764323025,45550,45550,45750,45500,1750
|
||||
20250314,091600,3684470225,45500,45700,45700,45500,906
|
||||
20250314,091500,3643170325,45700,45350,45750,45300,2463
|
||||
20250314,091400,3531090800,45350,45550,45550,45350,2584
|
||||
20250314,091300,3413775750,45450,45550,45600,45300,1347
|
||||
20250314,091200,3352544900,45600,45350,45650,45300,3267
|
||||
20250314,091100,3203897200,45350,45350,45500,45300,1710
|
||||
20250314,091000,3126303650,45350,45400,45500,45200,2544
|
||||
20250314,090900,3010960100,45400,45250,45450,44950,5434
|
||||
20250314,090800,2765487250,45250,45800,45800,44950,7011
|
||||
20250314,090700,2447171250,45800,46050,46200,44950,8884
|
||||
20250314,090600,2040290050,45950,45300,46100,45200,14372
|
||||
20250314,090500,1382477750,45300,45400,45450,45250,2137
|
||||
20250314,090400,1285589700,45400,45350,45600,45350,6584
|
||||
20250314,090300,986206300,45300,45300,45400,45050,3108
|
||||
20250314,090200,845706350,45300,45450,45500,45050,4259
|
||||
20250314,090100,652699800,45400,44650,45500,44600,6436
|
||||
20250314,090000,362555750,44650,45200,45200,44500,7994
|
||||
|
Reference in New Issue
Block a user