Update 2025-03-14 3452 candle_min
This commit is contained in:
725
260660/min/candle-20250314.csv
Normal file
725
260660/min/candle-20250314.csv
Normal file
@@ -0,0 +1,725 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,210300,49171189421,4690,4690,4690,4690,61721
|
||||
20250314,210200,49171189421,4690,4690,4690,4690,0
|
||||
20250314,210100,49171189421,4690,4690,4690,4690,0
|
||||
20250314,210000,49171189421,4690,4690,4690,4690,0
|
||||
20250314,205900,49171189421,4690,4690,4690,4690,0
|
||||
20250314,205800,49171189421,4690,4690,4690,4690,0
|
||||
20250314,205700,49171189421,4690,4690,4690,4690,0
|
||||
20250314,205600,49171189421,4690,4690,4690,4690,0
|
||||
20250314,205500,49171189421,4690,4690,4690,4690,0
|
||||
20250314,205400,49171189421,4690,4690,4690,4690,0
|
||||
20250314,205300,49171189421,4690,4690,4690,4690,0
|
||||
20250314,205200,49171189421,4690,4690,4690,4690,0
|
||||
20250314,205100,49171189421,4690,4690,4690,4690,0
|
||||
20250314,205000,49171189421,4690,4690,4690,4690,0
|
||||
20250314,204900,49171189421,4690,4690,4690,4690,0
|
||||
20250314,204800,49171189421,4690,4690,4690,4690,0
|
||||
20250314,204700,49171189421,4690,4690,4690,4690,0
|
||||
20250314,204600,49171189421,4690,4690,4690,4690,0
|
||||
20250314,204500,49171189421,4690,4690,4690,4690,0
|
||||
20250314,204400,49171189421,4690,4690,4690,4690,0
|
||||
20250314,204300,49171189421,4690,4690,4690,4690,0
|
||||
20250314,204200,49171189421,4690,4690,4690,4690,0
|
||||
20250314,204100,49171189421,4690,4690,4690,4690,0
|
||||
20250314,204000,49171189421,4690,4690,4690,4690,0
|
||||
20250314,203900,49171189421,4690,4690,4690,4690,0
|
||||
20250314,203800,49171189421,4690,4690,4690,4690,0
|
||||
20250314,203700,49171189421,4690,4690,4690,4690,0
|
||||
20250314,203600,49171189421,4690,4690,4690,4690,0
|
||||
20250314,203500,49171189421,4690,4690,4690,4690,0
|
||||
20250314,203400,49171189421,4690,4690,4690,4690,0
|
||||
20250314,203300,49171189421,4690,4690,4690,4690,61721
|
||||
20250314,203200,49171189421,4690,4690,4690,4690,0
|
||||
20250314,203100,49171189421,4690,4690,4690,4690,0
|
||||
20250314,203000,49171189421,4690,4690,4690,4690,0
|
||||
20250314,202900,49171189421,4690,4690,4690,4690,0
|
||||
20250314,202800,49171189421,4690,4690,4690,4690,0
|
||||
20250314,202700,49171189421,4690,4690,4690,4690,0
|
||||
20250314,202600,49171189421,4690,4690,4690,4690,0
|
||||
20250314,202500,49171189421,4690,4690,4690,4690,0
|
||||
20250314,202400,49171189421,4690,4690,4690,4690,0
|
||||
20250314,202300,49171189421,4690,4690,4690,4690,0
|
||||
20250314,202200,49171189421,4690,4690,4690,4690,0
|
||||
20250314,202100,49171189421,4690,4690,4690,4690,0
|
||||
20250314,202000,49171189421,4690,4690,4690,4690,0
|
||||
20250314,201900,49171189421,4690,4690,4690,4690,0
|
||||
20250314,201800,49171189421,4690,4690,4690,4690,0
|
||||
20250314,201700,49171189421,4690,4690,4690,4690,0
|
||||
20250314,201600,49171189421,4690,4690,4690,4690,0
|
||||
20250314,201500,49171189421,4690,4690,4690,4690,0
|
||||
20250314,201400,49171189421,4690,4690,4690,4690,0
|
||||
20250314,201300,49171189421,4690,4690,4690,4690,0
|
||||
20250314,201200,49171189421,4690,4690,4690,4690,0
|
||||
20250314,201100,49171189421,4690,4690,4690,4690,0
|
||||
20250314,201000,49171189421,4690,4690,4690,4690,0
|
||||
20250314,200900,49171189421,4690,4690,4690,4690,0
|
||||
20250314,200800,49171189421,4690,4690,4690,4690,0
|
||||
20250314,200700,49171189421,4690,4690,4690,4690,0
|
||||
20250314,200600,49171189421,4690,4690,4690,4690,0
|
||||
20250314,200500,49171189421,4690,4690,4690,4690,0
|
||||
20250314,200400,49171189421,4690,4690,4690,4690,0
|
||||
20250314,200300,49171189421,4690,4690,4690,4690,61721
|
||||
20250314,200200,49171189421,4690,4690,4690,4690,0
|
||||
20250314,200100,49171189421,4690,4690,4690,4690,0
|
||||
20250314,200000,49171189421,4690,4690,4690,4690,0
|
||||
20250314,195900,49171189421,4690,4690,4690,4690,0
|
||||
20250314,195800,49171189421,4690,4690,4690,4690,0
|
||||
20250314,195700,49171189421,4690,4690,4690,4690,0
|
||||
20250314,195600,49171189421,4690,4690,4690,4690,0
|
||||
20250314,195500,49171189421,4690,4690,4690,4690,0
|
||||
20250314,195400,49171189421,4690,4690,4690,4690,0
|
||||
20250314,195300,49171189421,4690,4690,4690,4690,0
|
||||
20250314,195200,49171189421,4690,4690,4690,4690,0
|
||||
20250314,195100,49171189421,4690,4690,4690,4690,0
|
||||
20250314,195000,49171189421,4690,4690,4690,4690,0
|
||||
20250314,194900,49171189421,4690,4690,4690,4690,0
|
||||
20250314,194800,49171189421,4690,4690,4690,4690,0
|
||||
20250314,194700,49171189421,4690,4690,4690,4690,0
|
||||
20250314,194600,49171189421,4690,4690,4690,4690,0
|
||||
20250314,194500,49171189421,4690,4690,4690,4690,0
|
||||
20250314,194400,49171189421,4690,4690,4690,4690,0
|
||||
20250314,194300,49171189421,4690,4690,4690,4690,0
|
||||
20250314,194200,49171189421,4690,4690,4690,4690,0
|
||||
20250314,194100,49171189421,4690,4690,4690,4690,0
|
||||
20250314,194000,49171189421,4690,4690,4690,4690,0
|
||||
20250314,193900,49171189421,4690,4690,4690,4690,0
|
||||
20250314,193800,49171189421,4690,4690,4690,4690,0
|
||||
20250314,193700,49171189421,4690,4690,4690,4690,0
|
||||
20250314,193600,49171189421,4690,4690,4690,4690,0
|
||||
20250314,193500,49171189421,4690,4690,4690,4690,0
|
||||
20250314,193400,49171189421,4690,4690,4690,4690,0
|
||||
20250314,193300,49171189421,4690,4690,4690,4690,61721
|
||||
20250314,193200,49171189421,4690,4690,4690,4690,0
|
||||
20250314,193100,49171189421,4690,4690,4690,4690,0
|
||||
20250314,193000,49171189421,4690,4690,4690,4690,0
|
||||
20250314,192900,49171189421,4690,4690,4690,4690,0
|
||||
20250314,192800,49171189421,4690,4690,4690,4690,0
|
||||
20250314,192700,49171189421,4690,4690,4690,4690,0
|
||||
20250314,192600,49171189421,4690,4690,4690,4690,0
|
||||
20250314,192500,49171189421,4690,4690,4690,4690,0
|
||||
20250314,192400,49171189421,4690,4690,4690,4690,0
|
||||
20250314,192300,49171189421,4690,4690,4690,4690,0
|
||||
20250314,192200,49171189421,4690,4690,4690,4690,0
|
||||
20250314,192100,49171189421,4690,4690,4690,4690,0
|
||||
20250314,192000,49171189421,4690,4690,4690,4690,0
|
||||
20250314,191900,49171189421,4690,4690,4690,4690,0
|
||||
20250314,191800,49171189421,4690,4690,4690,4690,0
|
||||
20250314,191700,49171189421,4690,4690,4690,4690,0
|
||||
20250314,191600,49171189421,4690,4690,4690,4690,0
|
||||
20250314,191500,49171189421,4690,4690,4690,4690,0
|
||||
20250314,191400,49171189421,4690,4690,4690,4690,0
|
||||
20250314,191300,49171189421,4690,4690,4690,4690,0
|
||||
20250314,191200,49171189421,4690,4690,4690,4690,0
|
||||
20250314,191100,49171189421,4690,4690,4690,4690,0
|
||||
20250314,191000,49171189421,4690,4690,4690,4690,0
|
||||
20250314,190900,49171189421,4690,4690,4690,4690,0
|
||||
20250314,190800,49171189421,4690,4690,4690,4690,0
|
||||
20250314,190700,49171189421,4690,4690,4690,4690,0
|
||||
20250314,190600,49171189421,4690,4690,4690,4690,0
|
||||
20250314,190500,49171189421,4690,4690,4690,4690,0
|
||||
20250314,190400,49171189421,4690,4690,4690,4690,0
|
||||
20250314,190300,49171189421,4690,4690,4690,4690,61721
|
||||
20250314,190200,49171189421,4690,4690,4690,4690,0
|
||||
20250314,190100,49171189421,4690,4690,4690,4690,0
|
||||
20250314,190000,49171189421,4690,4690,4690,4690,0
|
||||
20250314,185900,49171189421,4690,4690,4690,4690,0
|
||||
20250314,185800,49171189421,4690,4690,4690,4690,0
|
||||
20250314,185700,49171189421,4690,4690,4690,4690,0
|
||||
20250314,185600,49171189421,4690,4690,4690,4690,0
|
||||
20250314,185500,49171189421,4690,4690,4690,4690,0
|
||||
20250314,185400,49171189421,4690,4690,4690,4690,0
|
||||
20250314,185300,49171189421,4690,4690,4690,4690,0
|
||||
20250314,185200,49171189421,4690,4690,4690,4690,0
|
||||
20250314,185100,49171189421,4690,4690,4690,4690,0
|
||||
20250314,185000,49171189421,4690,4690,4690,4690,0
|
||||
20250314,184900,49171189421,4690,4690,4690,4690,0
|
||||
20250314,184800,49171189421,4690,4690,4690,4690,0
|
||||
20250314,184700,49171189421,4690,4690,4690,4690,0
|
||||
20250314,184600,49171189421,4690,4690,4690,4690,0
|
||||
20250314,184500,49171189421,4690,4690,4690,4690,0
|
||||
20250314,184400,49171189421,4690,4690,4690,4690,0
|
||||
20250314,184300,49171189421,4690,4690,4690,4690,0
|
||||
20250314,184200,49171189421,4690,4690,4690,4690,0
|
||||
20250314,184100,49171189421,4690,4690,4690,4690,0
|
||||
20250314,184000,49171189421,4690,4690,4690,4690,0
|
||||
20250314,183900,49171189421,4690,4690,4690,4690,0
|
||||
20250314,183800,49171189421,4690,4690,4690,4690,0
|
||||
20250314,183700,49171189421,4690,4690,4690,4690,0
|
||||
20250314,183600,49171189421,4690,4690,4690,4690,0
|
||||
20250314,183500,49171189421,4690,4690,4690,4690,0
|
||||
20250314,183400,49171189421,4690,4690,4690,4690,0
|
||||
20250314,183300,49171189421,4690,4690,4690,4690,61721
|
||||
20250314,183200,49171189421,4690,4690,4690,4690,0
|
||||
20250314,183100,49171189421,4690,4690,4690,4690,0
|
||||
20250314,183000,49171189421,4690,4690,4690,4690,0
|
||||
20250314,182900,49171189421,4690,4690,4690,4690,0
|
||||
20250314,182800,49171189421,4690,4690,4690,4690,0
|
||||
20250314,182700,49171189421,4690,4690,4690,4690,0
|
||||
20250314,182600,49171189421,4690,4690,4690,4690,0
|
||||
20250314,182500,49171189421,4690,4690,4690,4690,0
|
||||
20250314,182400,49171189421,4690,4690,4690,4690,0
|
||||
20250314,182300,49171189421,4690,4690,4690,4690,0
|
||||
20250314,182200,49171189421,4690,4690,4690,4690,0
|
||||
20250314,182100,49171189421,4690,4690,4690,4690,0
|
||||
20250314,182000,49171189421,4690,4690,4690,4690,0
|
||||
20250314,181900,49171189421,4690,4690,4690,4690,0
|
||||
20250314,181800,49171189421,4690,4690,4690,4690,0
|
||||
20250314,181700,49171189421,4690,4690,4690,4690,0
|
||||
20250314,181600,49171189421,4690,4690,4690,4690,0
|
||||
20250314,181500,49171189421,4690,4690,4690,4690,0
|
||||
20250314,181400,49171189421,4690,4690,4690,4690,0
|
||||
20250314,181300,49171189421,4690,4690,4690,4690,0
|
||||
20250314,181200,49171189421,4690,4690,4690,4690,0
|
||||
20250314,181100,49171189421,4690,4690,4690,4690,0
|
||||
20250314,181000,49171189421,4690,4690,4690,4690,0
|
||||
20250314,180900,49171189421,4690,4690,4690,4690,0
|
||||
20250314,180800,49171189421,4690,4690,4690,4690,0
|
||||
20250314,180700,49171189421,4690,4690,4690,4690,0
|
||||
20250314,180600,49171189421,4690,4690,4690,4690,0
|
||||
20250314,180500,49171189421,4690,4690,4690,4690,0
|
||||
20250314,180400,49171189421,4690,4690,4690,4690,0
|
||||
20250314,180300,49171189421,4690,4690,4690,4690,61721
|
||||
20250314,180200,49171189421,4690,4690,4690,4690,0
|
||||
20250314,180100,49171189421,4690,4690,4690,4690,0
|
||||
20250314,180000,49171189421,4690,4690,4690,4690,0
|
||||
20250314,175900,49171189421,4690,4690,4690,4690,0
|
||||
20250314,175800,49171189421,4690,4690,4690,4690,0
|
||||
20250314,175700,49171189421,4690,4690,4690,4690,0
|
||||
20250314,175600,49171189421,4690,4690,4690,4690,0
|
||||
20250314,175500,49171189421,4690,4690,4690,4690,0
|
||||
20250314,175400,49171189421,4690,4690,4690,4690,0
|
||||
20250314,175300,49171189421,4690,4690,4690,4690,0
|
||||
20250314,175200,49171189421,4690,4690,4690,4690,0
|
||||
20250314,175100,49171189421,4690,4690,4690,4690,0
|
||||
20250314,175000,49171189421,4690,4690,4690,4690,0
|
||||
20250314,174900,49171189421,4690,4690,4690,4690,0
|
||||
20250314,174800,49171189421,4690,4690,4690,4690,0
|
||||
20250314,174700,49171189421,4690,4690,4690,4690,0
|
||||
20250314,174600,49171189421,4690,4690,4690,4690,0
|
||||
20250314,174500,49171189421,4690,4690,4690,4690,0
|
||||
20250314,174400,49171189421,4690,4690,4690,4690,0
|
||||
20250314,174300,49171189421,4690,4690,4690,4690,0
|
||||
20250314,174200,49171189421,4690,4690,4690,4690,0
|
||||
20250314,174100,49171189421,4690,4690,4690,4690,0
|
||||
20250314,174000,49171189421,4690,4690,4690,4690,0
|
||||
20250314,173900,49171189421,4690,4690,4690,4690,0
|
||||
20250314,173800,49171189421,4690,4690,4690,4690,0
|
||||
20250314,173700,49171189421,4690,4690,4690,4690,0
|
||||
20250314,173600,49171189421,4690,4690,4690,4690,0
|
||||
20250314,173500,49171189421,4690,4690,4690,4690,0
|
||||
20250314,173400,49171189421,4690,4690,4690,4690,0
|
||||
20250314,173300,49171189421,4690,4690,4690,4690,61721
|
||||
20250314,173200,49171189421,4690,4690,4690,4690,0
|
||||
20250314,173100,49171189421,4690,4690,4690,4690,0
|
||||
20250314,173000,49171189421,4690,4690,4690,4690,0
|
||||
20250314,172900,49171189421,4690,4690,4690,4690,0
|
||||
20250314,172800,49171189421,4690,4690,4690,4690,0
|
||||
20250314,172700,49171189421,4690,4690,4690,4690,0
|
||||
20250314,172600,49171189421,4690,4690,4690,4690,0
|
||||
20250314,172500,49171189421,4690,4690,4690,4690,0
|
||||
20250314,172400,49171189421,4690,4690,4690,4690,0
|
||||
20250314,172300,49171189421,4690,4690,4690,4690,0
|
||||
20250314,172200,49171189421,4690,4690,4690,4690,0
|
||||
20250314,172100,49171189421,4690,4690,4690,4690,0
|
||||
20250314,172000,49171189421,4690,4690,4690,4690,0
|
||||
20250314,171900,49171189421,4690,4690,4690,4690,0
|
||||
20250314,171800,49171189421,4690,4690,4690,4690,0
|
||||
20250314,171700,49171189421,4690,4690,4690,4690,0
|
||||
20250314,171600,49171189421,4690,4690,4690,4690,0
|
||||
20250314,171500,49171189421,4690,4690,4690,4690,0
|
||||
20250314,171400,49171189421,4690,4690,4690,4690,0
|
||||
20250314,171300,49171189421,4690,4690,4690,4690,0
|
||||
20250314,171200,49171189421,4690,4690,4690,4690,0
|
||||
20250314,171100,49171189421,4690,4690,4690,4690,0
|
||||
20250314,171000,49171189421,4690,4690,4690,4690,0
|
||||
20250314,170900,49171189421,4690,4690,4690,4690,0
|
||||
20250314,170800,49171189421,4690,4690,4690,4690,0
|
||||
20250314,170700,49171189421,4690,4690,4690,4690,0
|
||||
20250314,170600,49171189421,4690,4690,4690,4690,0
|
||||
20250314,170500,49171189421,4690,4690,4690,4690,0
|
||||
20250314,170400,49171189421,4690,4690,4690,4690,0
|
||||
20250314,170300,49171189421,4690,4690,4690,4690,61721
|
||||
20250314,170200,49171189421,4690,4690,4690,4690,0
|
||||
20250314,170100,49171189421,4690,4690,4690,4690,0
|
||||
20250314,170000,49171189421,4690,4690,4690,4690,0
|
||||
20250314,165900,49171189421,4690,4690,4690,4690,0
|
||||
20250314,165800,49171189421,4690,4690,4690,4690,0
|
||||
20250314,165700,49171189421,4690,4690,4690,4690,0
|
||||
20250314,165600,49171189421,4690,4690,4690,4690,0
|
||||
20250314,165500,49171189421,4690,4690,4690,4690,0
|
||||
20250314,165400,49171189421,4690,4690,4690,4690,0
|
||||
20250314,165300,49171189421,4690,4690,4690,4690,0
|
||||
20250314,165200,49171189421,4690,4690,4690,4690,0
|
||||
20250314,165100,49171189421,4690,4690,4690,4690,0
|
||||
20250314,165000,49171189421,4690,4690,4690,4690,0
|
||||
20250314,164900,49171189421,4690,4690,4690,4690,0
|
||||
20250314,164800,49171189421,4690,4690,4690,4690,0
|
||||
20250314,164700,49171189421,4690,4690,4690,4690,0
|
||||
20250314,164600,49171189421,4690,4690,4690,4690,0
|
||||
20250314,164500,49171189421,4690,4690,4690,4690,0
|
||||
20250314,164400,49171189421,4690,4690,4690,4690,0
|
||||
20250314,164300,49171189421,4690,4690,4690,4690,0
|
||||
20250314,164200,49171189421,4690,4690,4690,4690,0
|
||||
20250314,164100,49171189421,4690,4690,4690,4690,0
|
||||
20250314,164000,49171189421,4690,4690,4690,4690,0
|
||||
20250314,163900,49171189421,4690,4690,4690,4690,0
|
||||
20250314,163800,49171189421,4690,4690,4690,4690,0
|
||||
20250314,163700,49171189421,4690,4690,4690,4690,0
|
||||
20250314,163600,49171189421,4690,4690,4690,4690,0
|
||||
20250314,163500,49171189421,4690,4690,4690,4690,0
|
||||
20250314,163400,49171189421,4690,4690,4690,4690,0
|
||||
20250314,163300,49171189421,4690,4690,4690,4690,61721
|
||||
20250314,163200,49171189421,4690,4690,4690,4690,0
|
||||
20250314,163100,49171189421,4690,4690,4690,4690,0
|
||||
20250314,163000,49171189421,4690,4690,4690,4690,0
|
||||
20250314,162900,49171189421,4690,4690,4690,4690,0
|
||||
20250314,162800,49171189421,4690,4690,4690,4690,0
|
||||
20250314,162700,49171189421,4690,4690,4690,4690,0
|
||||
20250314,162600,49171189421,4690,4690,4690,4690,0
|
||||
20250314,162500,49171189421,4690,4690,4690,4690,0
|
||||
20250314,162400,49171189421,4690,4690,4690,4690,0
|
||||
20250314,162300,49171189421,4690,4690,4690,4690,0
|
||||
20250314,162200,49171189421,4690,4690,4690,4690,0
|
||||
20250314,162100,49171189421,4690,4690,4690,4690,0
|
||||
20250314,162000,49171189421,4690,4690,4690,4690,0
|
||||
20250314,161900,49171189421,4690,4690,4690,4690,0
|
||||
20250314,161800,49171189421,4690,4690,4690,4690,0
|
||||
20250314,161700,49171189421,4690,4690,4690,4690,0
|
||||
20250314,161600,49171189421,4690,4690,4690,4690,0
|
||||
20250314,161500,49171189421,4690,4690,4690,4690,0
|
||||
20250314,161400,49171189421,4690,4690,4690,4690,0
|
||||
20250314,161300,49171189421,4690,4690,4690,4690,0
|
||||
20250314,161200,49171189421,4690,4690,4690,4690,0
|
||||
20250314,161100,49171189421,4690,4690,4690,4690,0
|
||||
20250314,161000,49171189421,4690,4690,4690,4690,0
|
||||
20250314,160900,49171189421,4690,4690,4690,4690,0
|
||||
20250314,160800,49171189421,4690,4690,4690,4690,0
|
||||
20250314,160700,49171189421,4690,4690,4690,4690,0
|
||||
20250314,160600,49171189421,4690,4690,4690,4690,0
|
||||
20250314,160500,49171189421,4690,4690,4690,4690,0
|
||||
20250314,160400,49171189421,4690,4690,4690,4690,0
|
||||
20250314,160300,49171189421,4690,4690,4690,4690,61721
|
||||
20250314,160200,49171189421,4690,4690,4690,4690,0
|
||||
20250314,160100,49171189421,4690,4690,4690,4690,0
|
||||
20250314,160000,49171189421,4690,4690,4690,4690,0
|
||||
20250314,155900,49171189421,4690,4690,4690,4690,0
|
||||
20250314,155800,49171189421,4690,4690,4690,4690,0
|
||||
20250314,155700,49171189421,4690,4690,4690,4690,0
|
||||
20250314,155600,49171189421,4690,4690,4690,4690,0
|
||||
20250314,155500,49171189421,4690,4690,4690,4690,0
|
||||
20250314,155400,49171189421,4690,4690,4690,4690,0
|
||||
20250314,155300,49171189421,4690,4690,4690,4690,0
|
||||
20250314,155200,49171189421,4690,4690,4690,4690,0
|
||||
20250314,155100,49171189421,4690,4690,4690,4690,0
|
||||
20250314,155000,49171189421,4690,4690,4690,4690,0
|
||||
20250314,154900,49171189421,4690,4690,4690,4690,0
|
||||
20250314,154800,49171189421,4690,4690,4690,4690,0
|
||||
20250314,154700,49171189421,4690,4690,4690,4690,0
|
||||
20250314,154600,49171189421,4690,4690,4690,4690,0
|
||||
20250314,154500,49171189421,4690,4690,4690,4690,0
|
||||
20250314,154400,49171189421,4690,4690,4690,4690,0
|
||||
20250314,154300,49171189421,4690,4690,4690,4690,0
|
||||
20250314,154200,49171189421,4690,4690,4690,4690,0
|
||||
20250314,154100,49171189421,4690,4690,4690,4690,0
|
||||
20250314,154000,49171189421,4690,4690,4690,4690,0
|
||||
20250314,153900,49171189421,4690,4690,4690,4690,0
|
||||
20250314,153800,49171189421,4690,4690,4690,4690,0
|
||||
20250314,153700,49171189421,4690,4690,4690,4690,0
|
||||
20250314,153600,49171189421,4690,4690,4690,4690,0
|
||||
20250314,153500,49171189421,4690,4690,4690,4690,0
|
||||
20250314,153400,49171189421,4690,4690,4690,4690,0
|
||||
20250314,153300,49171189421,4690,4690,4690,4690,61721
|
||||
20250314,153200,49171189421,4690,4690,4690,4690,0
|
||||
20250314,153100,49171189421,4690,4690,4690,4690,0
|
||||
20250314,153000,49171189421,4690,4690,4690,4690,61721
|
||||
20250314,152900,48881717931,4707,4707,4707,4707,0
|
||||
20250314,152800,48881717931,4707,4707,4707,4707,0
|
||||
20250314,152700,48881717931,4707,4707,4707,4707,0
|
||||
20250314,152600,48881717931,4707,4707,4707,4707,0
|
||||
20250314,152500,48881717931,4707,4707,4707,4707,0
|
||||
20250314,152400,48881717931,4707,4707,4707,4707,0
|
||||
20250314,152300,48881717931,4707,4707,4707,4707,0
|
||||
20250314,152200,48881717931,4707,4707,4707,4707,0
|
||||
20250314,152100,48881717931,4707,4707,4707,4707,0
|
||||
20250314,152000,48881717931,4707,4707,4707,4707,0
|
||||
20250314,151900,48881717931,4707,4717,4725,4680,21186
|
||||
20250314,151800,48782001607,4720,4722,4725,4715,9327
|
||||
20250314,151700,48737980707,4725,4705,4730,4700,3941
|
||||
20250314,151600,48719406017,4695,4700,4705,4685,5795
|
||||
20250314,151500,48692215852,4695,4695,4720,4680,4720
|
||||
20250314,151400,48670064672,4730,4690,4740,4690,7123
|
||||
20250314,151300,48636524467,4695,4690,4695,4685,1313
|
||||
20250314,151200,48630367192,4690,4685,4690,4680,1838
|
||||
20250314,151100,48621758432,4685,4685,4695,4685,1878
|
||||
20250314,151000,48612952827,4690,4680,4690,4680,1947
|
||||
20250314,150900,48603833022,4680,4690,4695,4680,1545
|
||||
20250314,150800,48596589387,4690,4710,4710,4680,3926
|
||||
20250314,150700,48578167837,4710,4685,4710,4680,4630
|
||||
20250314,150600,48556446997,4685,4675,4685,4665,18341
|
||||
20250314,150500,48470700147,4675,4685,4695,4675,5356
|
||||
20250314,150400,48445613047,4680,4690,4695,4670,26733
|
||||
20250314,150300,48320505597,4685,4710,4710,4685,17340
|
||||
20250314,150200,48239035800,4710,4705,4720,4705,5707
|
||||
20250314,150100,48212136935,4705,4715,4720,4705,10601
|
||||
20250314,150000,48162172625,4715,4717,4720,4705,6446
|
||||
20250314,145900,48131789000,4717,4730,4730,4717,5015
|
||||
20250314,145800,48108105180,4730,4725,4740,4725,2723
|
||||
20250314,145700,48095225445,4725,4750,4750,4725,4012
|
||||
20250314,145600,48076226200,4745,4750,4760,4745,1184
|
||||
20250314,145500,48070599740,4750,4760,4760,4750,2336
|
||||
20250314,145400,48059490800,4760,4755,4770,4755,1474
|
||||
20250314,145300,48052464370,4755,4745,4765,4735,5673
|
||||
20250314,145200,48025525495,4745,4745,4745,4740,3789
|
||||
20250314,145100,48007553095,4740,4745,4765,4740,5204
|
||||
20250314,145000,47982836880,4750,4745,4750,4745,2547
|
||||
20250314,144900,47970751360,4750,4765,4765,4740,3541
|
||||
20250314,144800,47953926135,4765,4765,4765,4750,1457
|
||||
20250314,144700,47946997045,4765,4755,4765,4745,5596
|
||||
20250314,144600,47920391485,4745,4730,4755,4730,5032
|
||||
20250314,144500,47896509755,4730,4735,4740,4725,3513
|
||||
20250314,144400,47879897000,4740,4725,4740,4720,4169
|
||||
20250314,144300,47860197225,4725,4725,4730,4720,768
|
||||
20250314,144200,47856569620,4730,4720,4740,4715,5267
|
||||
20250314,144100,47831713750,4720,4725,4735,4715,10370
|
||||
20250314,144000,47782737690,4725,4740,4745,4725,6658
|
||||
20250314,143900,47751244565,4735,4770,4775,4725,21023
|
||||
20250314,143800,47651359530,4775,4785,4785,4760,8256
|
||||
20250314,143700,47611969325,4780,4790,4790,4760,11921
|
||||
20250314,143600,47555064365,4780,4760,4825,4760,22997
|
||||
20250314,143500,47444816220,4765,4760,4775,4755,8672
|
||||
20250314,143400,47403474640,4760,4770,4790,4755,12520
|
||||
20250314,143300,47343727885,4765,4760,4780,4755,6285
|
||||
20250314,143200,47313745215,4755,4750,4770,4725,10218
|
||||
20250314,143100,47265253910,4750,4780,4790,4750,24802
|
||||
20250314,143000,47147024640,4790,4705,4840,4700,53379
|
||||
20250314,142900,46891851135,4690,4705,4710,4690,4730
|
||||
20250314,142800,46869630975,4700,4695,4700,4690,2802
|
||||
20250314,142700,46856483340,4695,4705,4705,4690,8849
|
||||
20250314,142600,46814952735,4705,4710,4720,4705,9130
|
||||
20250314,142500,46771961940,4710,4715,4715,4710,920
|
||||
20250314,142400,46767626185,4715,4710,4725,4710,6130
|
||||
20250314,142300,46738729375,4710,4725,4725,4710,3147
|
||||
20250314,142200,46723882625,4725,4745,4750,4725,7087
|
||||
20250314,142100,46690331075,4750,4725,4750,4725,5611
|
||||
20250314,142000,46663729270,4725,4735,4735,4725,3065
|
||||
20250314,141900,46649238195,4725,4720,4745,4720,7915
|
||||
20250314,141800,46611790210,4720,4720,4730,4715,4458
|
||||
20250314,141700,46590737765,4725,4725,4735,4715,3814
|
||||
20250314,141600,46572730745,4730,4710,4740,4710,7486
|
||||
20250314,141500,46537364135,4700,4725,4725,4700,4866
|
||||
20250314,141400,46514449680,4725,4700,4725,4675,16971
|
||||
20250314,141300,46434824025,4700,4725,4725,4695,8053
|
||||
20250314,141200,46396910285,4720,4710,4725,4695,9241
|
||||
20250314,141100,46353348550,4710,4720,4720,4700,7984
|
||||
20250314,141000,46315780470,4720,4715,4725,4670,35228
|
||||
20250314,140900,46150415360,4720,4735,4745,4675,54015
|
||||
20250314,140800,45895950475,4735,4760,4770,4735,22244
|
||||
20250314,140700,45790224525,4760,4795,4800,4760,8029
|
||||
20250314,140600,45751880325,4795,4790,4800,4790,2439
|
||||
20250314,140500,45740192780,4790,4775,4805,4770,7362
|
||||
20250314,140400,45704927185,4780,4820,4820,4775,16276
|
||||
20250314,140300,45626989710,4810,4825,4825,4810,1560
|
||||
20250314,140200,45619467580,4825,4810,4830,4805,2925
|
||||
20250314,140100,45605380340,4810,4810,4815,4800,5475
|
||||
20250314,140000,45579070640,4810,4820,4830,4810,4435
|
||||
20250314,135900,45557698760,4825,4850,4850,4795,20553
|
||||
20250314,135800,45458708015,4850,4840,4870,4840,3074
|
||||
20250314,135700,45443792145,4840,4850,4925,4840,43587
|
||||
20250314,135600,45231563642,4855,4805,4865,4790,40459
|
||||
20250314,135500,45035725332,4800,4790,4810,4780,16893
|
||||
20250314,135400,44954790007,4785,4835,4845,4785,33242
|
||||
20250314,135300,44794837055,4840,4815,4852,4815,17355
|
||||
20250314,135200,44710893271,4810,4865,4870,4810,24245
|
||||
20250314,135100,44593627456,4870,4855,4890,4845,27249
|
||||
20250314,135000,44460917013,4855,4975,5000,4840,182329
|
||||
20250314,134900,43564726968,4985,4875,4995,4855,142383
|
||||
20250314,134800,42863093536,4880,4870,4880,4860,30911
|
||||
20250314,134700,42712560771,4865,4845,4875,4845,39930
|
||||
20250314,134600,42518382237,4850,4835,4865,4835,54205
|
||||
20250314,134500,42255433837,4825,4790,4840,4780,15467
|
||||
20250314,134400,42180999062,4790,4750,4810,4750,12042
|
||||
20250314,134300,42123435602,4750,4785,4785,4740,45414
|
||||
20250314,134200,41907276351,4785,4785,4805,4785,6109
|
||||
20250314,134100,41878004856,4785,4815,4815,4780,13594
|
||||
20250314,134000,41812859386,4815,4810,4825,4800,8201
|
||||
20250314,133900,41773446281,4810,4800,4815,4795,4555
|
||||
20250314,133800,41751562421,4800,4800,4815,4795,4598
|
||||
20250314,133700,41729479811,4800,4800,4820,4800,3758
|
||||
20250314,133600,41711416666,4805,4780,4815,4780,6249
|
||||
20250314,133500,41681394866,4780,4790,4800,4780,8076
|
||||
20250314,133400,41642714798,4790,4770,4800,4765,8580
|
||||
20250314,133300,41601663956,4765,4810,4810,4765,33217
|
||||
20250314,133200,41442747331,4810,4810,4820,4805,3830
|
||||
20250314,133100,41424316986,4810,4800,4810,4790,7261
|
||||
20250314,133000,41389506396,4800,4810,4835,4800,7718
|
||||
20250314,132900,41352372001,4815,4830,4830,4815,8214
|
||||
20250314,132800,41312791303,4830,4815,4865,4815,30291
|
||||
20250314,132700,41166324983,4815,4810,4815,4790,8279
|
||||
20250314,132600,41126586543,4810,4810,4815,4795,11625
|
||||
20250314,132500,41070820548,4815,4825,4825,4815,8550
|
||||
20250314,132400,41029627793,4820,4825,4830,4820,7791
|
||||
20250314,132300,40992051128,4820,4835,4835,4820,12816
|
||||
20250314,132200,40930191938,4830,4790,4830,4785,21128
|
||||
20250314,132100,40828733153,4795,4785,4810,4780,15494
|
||||
20250314,132000,40754498023,4785,4815,4820,4785,15314
|
||||
20250314,131900,40680897753,4820,4815,4820,4800,12400
|
||||
20250314,131800,40621243023,4820,4790,4825,4785,18444
|
||||
20250314,131700,40532621193,4790,4785,4795,4780,17015
|
||||
20250314,131600,40451187278,4780,4825,4825,4780,27445
|
||||
20250314,131500,40319509440,4810,4835,4840,4780,58006
|
||||
20250314,131400,40040789368,4835,4870,4870,4810,36388
|
||||
20250314,131300,39864788193,4870,4875,4875,4850,28790
|
||||
20250314,131200,39724860430,4877,4880,4895,4875,7185
|
||||
20250314,131100,39689752108,4885,4880,4890,4870,6263
|
||||
20250314,131000,39659204283,4870,4885,4890,4870,11903
|
||||
20250314,130900,39601134158,4885,4895,4897,4880,8643
|
||||
20250314,130800,39558904474,4900,4925,4925,4890,11312
|
||||
20250314,130700,39503394629,4925,4895,4950,4890,45792
|
||||
20250314,130600,39278019704,4895,4890,4895,4880,7958
|
||||
20250314,130500,39239126944,4890,4890,4895,4875,5727
|
||||
20250314,130400,39211163734,4890,4885,4890,4865,15205
|
||||
20250314,130300,39137014568,4885,4875,4895,4870,13182
|
||||
20250314,130200,39072670883,4875,4915,4915,4875,27069
|
||||
20250314,130100,38940184808,4915,4890,4925,4885,34233
|
||||
20250314,130000,38772039332,4890,4880,4925,4880,41660
|
||||
20250314,125900,38567871020,4885,4930,4940,4880,60625
|
||||
20250314,125800,38270486755,4940,4940,4940,4925,17083
|
||||
20250314,125700,38186280010,4935,4950,4955,4925,18323
|
||||
20250314,125600,38095856680,4950,4940,4955,4935,24335
|
||||
20250314,125500,37975546505,4935,4960,4970,4920,74257
|
||||
20250314,125400,37608831623,4960,4960,4995,4955,41791
|
||||
20250314,125300,37401324453,4965,5010,5020,4960,51069
|
||||
20250314,125200,37146797287,5010,4990,5010,4990,13214
|
||||
20250314,125100,37080740977,4995,5030,5040,4985,59418
|
||||
20250314,125000,36783321166,5030,5100,5110,5010,67092
|
||||
20250314,124900,36444288436,5090,5080,5130,5080,87276
|
||||
20250314,124800,35998609906,5080,4990,5100,4990,95539
|
||||
20250314,124700,35515675451,4990,4995,5000,4990,4576
|
||||
20250314,124600,35492838651,4995,4995,5010,4990,12941
|
||||
20250314,124500,35428222941,4990,5010,5010,4990,15528
|
||||
20250314,124400,35350666231,5010,4995,5020,4990,6119
|
||||
20250314,124300,35320051666,4995,5010,5020,4990,19956
|
||||
20250314,124200,35220370216,5010,5020,5020,4990,21066
|
||||
20250314,124100,35115070559,5020,5040,5050,5010,17128
|
||||
20250314,124000,35028869029,5040,5000,5050,5000,24123
|
||||
20250314,123900,34907648049,4995,5000,5010,4990,13318
|
||||
20250314,123800,34841124579,5010,5030,5030,5000,12351
|
||||
20250314,123700,34779252784,5030,5030,5030,5010,18777
|
||||
20250314,123600,34684976114,5020,5025,5040,5000,29792
|
||||
20250314,123500,34535330589,5020,5010,5030,4995,23552
|
||||
20250314,123400,34417310601,5000,4992,5040,4980,41225
|
||||
20250314,123300,34211260139,4985,4997,5010,4980,49690
|
||||
20250314,123200,33963281776,4995,5030,5030,4995,39095
|
||||
20250314,123100,33767568066,5030,5050,5060,5010,35003
|
||||
20250314,123000,33591644326,5060,5080,5080,5030,25517
|
||||
20250314,122900,33462899931,5070,5080,5090,5050,27619
|
||||
20250314,122800,33323118776,5080,5070,5090,5070,18429
|
||||
20250314,122700,33229499606,5060,5050,5090,5050,43103
|
||||
20250314,122600,33011106126,5060,5100,5110,5030,47528
|
||||
20250314,122500,32770191966,5100,5110,5110,5080,37448
|
||||
20250314,122400,32579525036,5110,5150,5160,5100,47355
|
||||
20250314,122300,32336755136,5150,5110,5150,5110,21888
|
||||
20250314,122200,32224385866,5120,5140,5140,5100,26576
|
||||
20250314,122100,32088384826,5130,5150,5160,5130,38243
|
||||
20250314,122000,31891512801,5140,5130,5150,5100,42994
|
||||
20250314,121900,31671081641,5130,5085,5140,5085,46962
|
||||
20250314,121800,31430644316,5085,5115,5120,5070,47613
|
||||
20250314,121700,31188421766,5115,5140,5150,5070,80128
|
||||
20250314,121600,30778716526,5150,5150,5160,5110,102889
|
||||
20250314,121500,30249321361,5150,5090,5150,5060,105752
|
||||
20250314,121400,29708926636,5080,5060,5100,5050,46673
|
||||
20250314,121300,29471803541,5060,5080,5100,5040,77292
|
||||
20250314,121200,29079330591,5080,5030,5080,5030,112051
|
||||
20250314,121100,28512307361,5030,5010,5040,4990,38797
|
||||
20250314,121000,28318017136,5000,5000,5010,4985,29390
|
||||
20250314,120900,28171194701,5000,5010,5010,4985,46044
|
||||
20250314,120800,27941043129,5020,4995,5030,4990,40888
|
||||
20250314,120700,27736074309,5000,5040,5050,4995,74996
|
||||
20250314,120600,27360076030,5040,5080,5130,5030,222707
|
||||
20250314,120500,26227645240,5080,5050,5100,5040,111799
|
||||
20250314,120400,25660615950,5040,5050,5050,4995,95323
|
||||
20250314,120300,25181329655,5050,5040,5070,5030,110884
|
||||
20250314,120200,24621492310,5040,5030,5060,4995,161752
|
||||
20250314,120100,23806521850,5030,4975,5040,4965,196726
|
||||
20250314,120000,22820731445,4980,4895,4985,4890,79188
|
||||
20250314,115900,22428328436,4900,4875,4900,4860,29628
|
||||
20250314,115800,22283806078,4865,4885,4890,4855,50793
|
||||
20250314,115700,22036513186,4880,4880,4940,4875,54334
|
||||
20250314,115600,21770114842,4880,4980,4985,4850,70612
|
||||
20250314,115500,21423713872,4980,4965,4985,4955,37283
|
||||
20250314,115400,21238416112,4960,4940,4970,4920,54284
|
||||
20250314,115300,20970594852,4935,4985,4985,4935,49745
|
||||
20250314,115200,20724009761,4985,4985,4995,4965,35011
|
||||
20250314,115100,20549649176,4975,4970,5000,4965,70304
|
||||
20250314,115000,20199341889,4980,4965,4985,4965,29253
|
||||
20250314,114900,20053825432,4975,4970,4985,4950,43134
|
||||
20250314,114800,19839591472,4970,4955,5000,4955,70807
|
||||
20250314,114700,19487323511,4950,4935,4960,4910,76166
|
||||
20250314,114600,19111423603,4940,5010,5050,4920,122180
|
||||
20250314,114500,18501844943,5020,4990,5020,4970,63959
|
||||
20250314,114400,18182344468,4985,4990,5010,4975,55361
|
||||
20250314,114300,17906152176,4985,5010,5010,4975,101428
|
||||
20250314,114200,17399730056,5000,4895,5030,4890,269776
|
||||
20250314,114100,16055812528,4890,4885,4905,4885,17910
|
||||
20250314,114000,15968157403,4885,4895,4905,4875,25412
|
||||
20250314,113900,15843900523,4895,4920,4950,4890,91549
|
||||
20250314,113800,15392628783,4915,4930,4940,4875,81261
|
||||
20250314,113700,14994330333,4930,4920,4945,4895,170457
|
||||
20250314,113600,14153926658,4930,4770,4935,4770,171436
|
||||
20250314,113500,13314805353,4765,4790,4795,4760,9310
|
||||
20250314,113400,13270370363,4790,4785,4810,4775,22341
|
||||
20250314,113300,13163195238,4785,4785,4795,4760,6994
|
||||
20250314,113200,13129814541,4775,4770,4815,4750,31242
|
||||
20250314,113100,12980469326,4780,4765,4800,4750,22872
|
||||
20250314,113000,12871247921,4765,4785,4795,4720,50134
|
||||
20250314,112900,12633083083,4785,4765,4800,4755,24279
|
||||
20250314,112800,12517226473,4765,4790,4800,4765,18506
|
||||
20250314,112700,12428663645,4790,4820,4825,4780,22324
|
||||
20250314,112600,12321758685,4810,4800,4830,4785,27870
|
||||
20250314,112500,12187894469,4800,4810,4860,4790,75209
|
||||
20250314,112400,11824660219,4805,4805,4860,4735,151218
|
||||
20250314,112300,11097999919,4805,4875,4920,4790,204565
|
||||
20250314,112200,10102985699,4880,4745,4910,4740,314256
|
||||
20250314,112100,8578453855,4740,4650,4750,4640,124802
|
||||
20250314,112000,7990475835,4645,4630,4660,4625,15242
|
||||
20250314,111900,7919661705,4630,4595,4640,4590,7460
|
||||
20250314,111800,7885213280,4595,4600,4605,4595,2255
|
||||
20250314,111700,7874848140,4600,4600,4620,4600,3301
|
||||
20250314,111600,7859645760,4600,4610,4620,4580,6919
|
||||
20250314,111500,7827828543,4620,4600,4630,4580,7294
|
||||
20250314,111400,7794167668,4600,4580,4600,4540,38533
|
||||
20250314,111300,7618110818,4585,4595,4595,4580,9813
|
||||
20250314,111200,7573110868,4590,4620,4625,4590,16889
|
||||
20250314,111100,7495314453,4620,4670,4675,4615,26443
|
||||
20250314,111000,7372874018,4665,4675,4700,4645,38309
|
||||
20250314,110900,7193773866,4675,4675,4715,4650,47798
|
||||
20250314,110800,6969265152,4675,4630,4675,4615,28223
|
||||
20250314,110700,6837848022,4635,4640,4645,4600,21140
|
||||
20250314,110600,6740162505,4640,4645,4675,4625,32478
|
||||
20250314,110500,6589251890,4650,4600,4660,4590,18846
|
||||
20250314,110400,6502008760,4590,4600,4615,4585,16898
|
||||
20250314,110300,6424256420,4610,4570,4630,4565,15737
|
||||
20250314,110200,6351741920,4585,4600,4600,4525,44232
|
||||
20250314,110100,6149723710,4595,4620,4630,4590,17825
|
||||
20250314,110000,6067725300,4630,4650,4660,4610,15253
|
||||
20250314,105900,5997078894,4650,4620,4650,4590,19524
|
||||
20250314,105800,5907042684,4620,4600,4630,4575,34498
|
||||
20250314,105700,5748638434,4600,4685,4685,4535,89068
|
||||
20250314,105600,5337360187,4685,4670,4690,4660,21760
|
||||
20250314,105500,5235657662,4670,4690,4710,4660,31169
|
||||
20250314,105400,5089593322,4690,4700,4705,4675,16970
|
||||
20250314,105300,5010046102,4700,4650,4715,4650,64336
|
||||
20250314,105200,4707676140,4650,4670,4685,4645,19688
|
||||
20250314,105100,4615815170,4680,4695,4695,4630,43931
|
||||
20250314,105000,4411201209,4680,4715,4715,4670,36725
|
||||
20250314,104900,4239194114,4715,4670,4720,4670,67943
|
||||
20250314,104800,3919850449,4675,4710,4715,4665,76016
|
||||
20250314,104700,3563499070,4715,4745,4760,4685,193101
|
||||
20250314,104600,2651122598,4725,4725,4725,4725,0
|
||||
20250314,104500,2651122598,4725,4630,4725,4625,62857
|
||||
20250314,104400,2355745698,4620,4555,4685,4555,134237
|
||||
20250314,104300,1735327067,4565,4550,4610,4515,103460
|
||||
20250314,104200,1262554847,4555,4435,4705,4435,199394
|
||||
20250314,104100,347276335,4430,4425,4430,4425,2610
|
||||
20250314,104000,335725545,4425,4420,4425,4420,25
|
||||
20250314,103900,335615035,4420,4420,4420,4420,132
|
||||
20250314,103800,335031595,4415,4420,4420,4415,34
|
||||
20250314,103700,334881470,4420,4420,4420,4420,3
|
||||
20250314,103600,334868210,4420,4420,4420,4420,82
|
||||
20250314,103500,334505770,4420,4420,4420,4415,12
|
||||
20250314,103400,334452740,4420,4410,4420,4410,991
|
||||
20250314,103300,330079900,4420,4422,4425,4420,1050
|
||||
20250314,103200,325438527,4422,4425,4425,4422,426
|
||||
20250314,103100,323553483,4425,4425,4425,4425,426
|
||||
20250314,103000,321668433,4422,4420,4425,4420,206
|
||||
20250314,102900,320757517,4420,4415,4420,4415,44
|
||||
20250314,102800,320563042,4410,4400,4410,4400,443
|
||||
20250314,102700,318611382,4400,4395,4400,4395,245
|
||||
20250314,102600,317533472,4395,4395,4395,4395,3
|
||||
20250314,102500,317520287,4395,4390,4395,4390,348
|
||||
20250314,102400,315990897,4390,4400,4400,4390,1734
|
||||
20250314,102300,308376957,4400,4400,4400,4400,0
|
||||
20250314,102200,308376957,4400,4395,4400,4395,2
|
||||
20250314,102100,308368162,4390,4390,4390,4390,97
|
||||
20250314,102000,307942332,4390,4397,4397,4390,700
|
||||
20250314,101900,304867457,4400,4400,4400,4400,1
|
||||
20250314,101800,304863057,4400,4400,4400,4390,36
|
||||
20250314,101700,304704987,4390,4390,4390,4390,266
|
||||
20250314,101600,303537247,4390,4390,4390,4390,1765
|
||||
20250314,101500,295788897,4390,4390,4390,4390,40
|
||||
20250314,101400,295613297,4390,4390,4390,4390,116
|
||||
20250314,101300,295104057,4400,4400,4400,4395,61
|
||||
20250314,101200,294835907,4400,4395,4400,4390,749
|
||||
20250314,101100,291543932,4395,4395,4395,4395,77
|
||||
20250314,101000,291205517,4395,4395,4405,4390,732
|
||||
20250314,100900,287983082,4390,4410,4410,4390,2441
|
||||
20250314,100800,277249492,4410,4410,4410,4410,30
|
||||
20250314,100700,277117192,4410,4410,4420,4410,103
|
||||
20250314,100600,276661962,4420,4420,4420,4420,4
|
||||
20250314,100500,276644282,4420,4410,4425,4410,1009
|
||||
20250314,100400,272186657,4425,4415,4425,4415,518
|
||||
20250314,100300,269897767,4410,4410,4410,4410,0
|
||||
20250314,100200,269897767,4410,4420,4420,4410,291
|
||||
20250314,100100,268612057,4410,4410,4410,4410,60
|
||||
20250314,100000,268347457,4410,4420,4425,4410,887
|
||||
20250314,095900,264429597,4425,4420,4425,4415,305
|
||||
20250314,095800,263081507,4420,4420,4420,4420,301
|
||||
20250314,095700,261751087,4425,4420,4425,4420,301
|
||||
20250314,095600,260420662,4420,4405,4420,4405,1101
|
||||
20250314,095500,255564962,4405,4405,4405,4405,80
|
||||
20250314,095400,255212562,4395,4395,4395,4395,0
|
||||
20250314,095300,255212562,4395,4395,4395,4395,0
|
||||
20250314,095200,255212562,4395,4405,4405,4395,1678
|
||||
20250314,095100,247826342,4410,4420,4422,4410,1015
|
||||
20250314,095000,243343907,4415,4405,4415,4400,3407
|
||||
20250314,094900,228320957,4410,4410,4410,4410,22
|
||||
20250314,094800,228223937,4410,4400,4410,4400,6
|
||||
20250314,094700,228197517,4410,4410,4410,4405,206
|
||||
20250314,094600,227289067,4410,4400,4410,4395,2475
|
||||
20250314,094500,216392512,4400,4400,4400,4400,7
|
||||
20250314,094400,216361712,4395,4395,4395,4395,305
|
||||
20250314,094300,215021237,4395,4395,4395,4395,0
|
||||
20250314,094200,215021237,4395,4395,4395,4395,50
|
||||
20250314,094100,214801487,4395,4390,4395,4390,227
|
||||
20250314,094000,213804067,4395,4395,4395,4385,413
|
||||
20250314,093900,211989857,4395,4390,4400,4390,280
|
||||
20250314,093800,210759887,4395,4375,4395,4375,565
|
||||
20250314,093700,208287317,4370,4370,4375,4365,637
|
||||
20250314,093600,205505902,4375,4375,4375,4375,27
|
||||
20250314,093500,205387777,4375,4380,4380,4375,359
|
||||
20250314,093400,203815917,4385,4390,4390,4380,217
|
||||
20250314,093300,202864857,4390,4380,4390,4380,485
|
||||
20250314,093200,200740302,4385,4380,4385,4380,120
|
||||
20250314,093100,200214697,4380,4375,4380,4365,80
|
||||
20250314,093000,199864512,4375,4355,4375,4355,1265
|
||||
20250314,092900,194348892,4355,4355,4355,4355,289
|
||||
20250314,092800,193090297,4355,4355,4355,4355,68
|
||||
20250314,092700,192794157,4355,4365,4365,4355,6
|
||||
20250314,092600,192768002,4360,4350,4360,4350,1582
|
||||
20250314,092500,185873247,4350,4355,4365,4350,738
|
||||
20250314,092400,182658007,4355,4355,4365,4355,1528
|
||||
20250314,092300,176001032,4355,4360,4360,4355,764
|
||||
20250314,092200,172670017,4355,4375,4375,4355,2170
|
||||
20250314,092100,163204217,4375,4375,4380,4370,986
|
||||
20250314,092000,158892302,4380,4380,4380,4380,15
|
||||
20250314,091900,158826602,4380,4370,4380,4370,83
|
||||
20250314,091800,158463372,4385,4385,4385,4385,40
|
||||
20250314,091700,158287972,4385,4375,4390,4375,647
|
||||
20250314,091600,155453102,4375,4370,4375,4365,905
|
||||
20250314,091500,151498652,4370,4375,4375,4370,352
|
||||
20250314,091400,149960387,4375,4375,4375,4365,431
|
||||
20250314,091300,148078397,4370,4380,4380,4360,5668
|
||||
20250314,091200,123350102,4385,4380,4385,4375,2229
|
||||
20250314,091100,113592542,4380,4410,4410,4380,4059
|
||||
20250314,091000,95752392,4410,4420,4445,4390,5020
|
||||
20250314,090900,73591462,4415,4400,4425,4400,1701
|
||||
20250314,090800,66091787,4395,4395,4400,4390,1605
|
||||
20250314,090700,59036522,4395,4365,4395,4335,2793
|
||||
20250314,090600,46844107,4365,4350,4365,4342,1829
|
||||
20250314,090500,38892459,4355,4375,4380,4355,2866
|
||||
20250314,090400,26386125,4375,4370,4375,4365,137
|
||||
20250314,090300,25787580,4370,4355,4370,4355,1656
|
||||
20250314,090200,18566950,4355,4360,4365,4330,2392
|
||||
20250314,090100,8193200,4355,4320,4355,4320,699
|
||||
20250314,090000,5165360,4320,4300,4320,4300,1200
|
||||
|
Reference in New Issue
Block a user